ＳＭＤＡＭ トピックス上場投信 2557
3,459円
(時刻：15:22)
▲ +57円 (+1.67%)
価格情報
| 始値 | 3,429円 |
| 高値 | 3,462円 |
| 安値 | 3,429円 |
| 出来高 | 49,020株 |
| 売買代金 | 168,679,680円 |
| 売り気配 (15:30) | 3,470円 |
| 買い気配 (15:30) | 3,452円 |
基本情報
| 銘柄名 | ＳＭＤＡＭ トピックス上場投信 |
| 英文銘柄名 | SMDAM TOPIX ETF |
| 時価総額 | 94,933,112,778.0円 |
| 発行済株式総数 | 27,905,089株 |
| 単元株式数 | 10 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 10 | 10 | 7,500 | 490 |
| 2025/11/28 | 0 | -10 | 7,010 | 10 |
| 2025/11/21 | 10 | 0 | 7,000 | 2,000 |
| 2025/11/14 | 10 | 10 | 5,000 | -60 |
| 2025/11/07 | 0 | 0 | 5,060 | 60 |
| 2025/10/31 | 0 | -10 | 5,000 | -430 |
| 2025/10/24 | 10 | 0 | 5,430 | 100 |
| 2025/10/17 | 10 | 10 | 5,330 | -480 |
| 2025/10/10 | 0 | 0 | 5,810 | 510 |
| 2025/10/03 | 0 | 0 | 5,300 | -400 |
| 2025/09/26 | 0 | -10 | 5,700 | 700 |
| 2025/09/19 | 10 | 0 | 5,000 | 0 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 170 | 9 | 0.5 |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月17日 10時00分 | 2025年10月期 決算短信（2025年4月9日～2025年10月8日） |
| 2025年10月08日 16時20分 | ＥＴＦの収益分配のお知らせ |
| 2025年10月06日 11時10分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年05月16日 09時30分 | 2025年4月期 決算短信（2024年10月9日～2025年4月8日） |
| 2025年04月08日 16時00分 | ＥＴＦの収益分配のお知らせ |
| 2025年04月04日 10時20分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年11月15日 10時50分 | 2024年10月期 決算短信（2024年4月9日～2024年10月8日） |
| 2024年10月08日 16時30分 | ＥＴＦの収益分配のお知らせ |
| 2024年10月04日 10時40分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年05月17日 10時50分 | 2024年4月期 決算短信（2023年10月9日～2024年4月8日） |
| 2024年04月08日 16時10分 | ＥＴＦの収益分配のお知らせ |
| 2024年04月04日 10時10分 | ＥＴＦの収益分配金見込額のお知らせ |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 2752.0 | 2773.5 | 2751.0 | 2773.5 | 2410 | - |
| 2024/06/25 | 2783.0 | 2815.5 | 2783.0 | 2813.5 | 22330 | 1.44 |
| 2024/06/26 | 2818.0 | 2830.0 | 2815.0 | 2825.0 | 74940 | 0.41 |
| 2024/06/27 | 2822.0 | 2827.0 | 2814.0 | 2823.0 | 56630 | -0.07 |
| 2024/06/28 | 2838.0 | 2847.0 | 2838.0 | 2845.5 | 24160 | 0.80 |
| 2024/07/01 | 2864.0 | 2864.0 | 2852.5 | 2852.5 | 270 | 0.25 |
| 2024/07/02 | 2857.0 | 2888.0 | 2857.0 | 2888.0 | 5140 | 1.24 |
| 2024/07/03 | 2888.0 | 2902.5 | 2885.5 | 2902.5 | 12750 | 0.50 |
| 2024/07/04 | 2913.5 | 2931.0 | 2910.0 | 2931.0 | 5100 | 0.98 |
| 2024/07/05 | 2929.5 | 2934.0 | 2921.5 | 2921.5 | 3670 | -0.32 |
| 2024/07/08 | 2907.0 | 2911.0 | 2900.5 | 2900.5 | 36780 | -0.72 |
| 2024/07/09 | 2911.0 | 2934.0 | 2900.0 | 2930.5 | 5470 | 1.03 |
| 2024/07/10 | 2924.0 | 2938.5 | 2919.0 | 2919.0 | 5400 | -0.39 |
| 2024/07/11 | 2955.0 | 2955.0 | 2955.0 | 2955.0 | 100 | 1.23 |
| 2024/07/12 | 2924.5 | 2936.5 | 2922.5 | 2927.0 | 311610 | -0.95 |
| 2024/07/16 | 2935.5 | 2948.0 | 2935.5 | 2944.5 | 318530 | 0.60 |
| 2024/07/17 | 2949.5 | 2954.5 | 2940.5 | 2946.0 | 180600 | 0.05 |
| 2024/07/18 | 2902.0 | 2921.5 | 2897.0 | 2906.0 | 88440 | -1.36 |
| 2024/07/19 | 2889.5 | 2892.0 | 2879.0 | 2879.0 | 116770 | -0.93 |
| 2024/07/22 | 2885.0 | 2888.0 | 2857.5 | 2866.5 | 89360 | -0.43 |
| 2024/07/23 | 2870.5 | 2870.5 | 2860.5 | 2862.0 | 39890 | -0.16 |
| 2024/07/24 | 2849.0 | 2853.5 | 2832.5 | 2832.5 | 237870 | -1.03 |
| 2024/07/25 | 2761.5 | 2762.5 | 2736.5 | 2736.5 | 157330 | -3.39 |
| 2024/07/26 | 2739.5 | 2756.0 | 2729.5 | 2729.5 | 44540 | -0.26 |
| 2024/07/29 | 2766.5 | 2793.5 | 2755.5 | 2785.5 | 164630 | 2.05 |
| 2024/07/30 | 2770.5 | 2785.0 | 2769.5 | 2782.0 | 62890 | -0.13 |
| 2024/07/31 | 2753.0 | 2827.0 | 2727.0 | 2727.0 | 197570 | -1.98 |
| 2024/08/01 | 2767.0 | 2786.5 | 2721.5 | 2732.0 | 112750 | 0.18 |
| 2024/08/02 | 2628.5 | 2632.0 | 2568.0 | 2568.0 | 6720 | -6.00 |
| 2024/08/05 | 2483.0 | 2483.0 | 2361.0 | 2361.0 | 79040 | -8.06 |
| 2024/08/06 | 2311.0 | 2466.0 | 2309.5 | 2444.5 | 48600 | 3.54 |
| 2024/08/07 | 2396.0 | 2563.0 | 2396.0 | 2493.5 | 410280 | 2.00 |
| 2024/08/08 | 2479.0 | 2532.0 | 2463.0 | 2468.5 | 43700 | -1.00 |
| 2024/08/09 | 2530.0 | 2530.0 | 2475.0 | 2513.5 | 23590 | 1.82 |
| 2024/08/13 | 2563.5 | 2578.5 | 2548.5 | 2578.5 | 62170 | 2.59 |
| 2024/08/14 | 2598.5 | 2700.0 | 2592.0 | 2700.0 | 22510 | 4.71 |
| 2024/08/15 | 2620.0 | 2643.5 | 2618.0 | 2623.5 | 48850 | -2.83 |
| 2024/08/16 | 2695.0 | 2710.0 | 2683.5 | 2710.0 | 9770 | 3.30 |
| 2024/08/19 | 2692.5 | 2704.5 | 2672.0 | 2672.0 | 23890 | -1.40 |
| 2024/08/20 | 2692.5 | 2705.5 | 2690.0 | 2697.0 | 4670 | 0.94 |
| 2024/08/21 | 2669.0 | 2696.5 | 2669.0 | 2696.5 | 15140 | -0.02 |
| 2024/08/22 | 2694.0 | 2705.5 | 2687.0 | 2704.0 | 42130 | 0.28 |
| 2024/08/23 | 2702.5 | 2713.0 | 2694.5 | 2713.0 | 36710 | 0.33 |
| 2024/08/26 | 2698.5 | 2700.5 | 2675.0 | 2686.5 | 97230 | -0.98 |
| 2024/08/27 | 2693.0 | 2713.0 | 2693.0 | 2710.0 | 14670 | 0.87 |
| 2024/08/28 | 2731.5 | 2737.5 | 2701.5 | 2720.5 | 4270 | 0.39 |
| 2024/08/29 | 2711.0 | 2721.0 | 2708.5 | 2721.0 | 10290 | 0.02 |
| 2024/08/30 | 2727.0 | 2740.0 | 2726.5 | 2739.0 | 45140 | 0.66 |
| 2024/09/02 | 2762.5 | 2762.5 | 2732.5 | 2744.5 | 20320 | 0.20 |
| 2024/09/03 | 2745.5 | 2764.0 | 2745.5 | 2761.0 | 26630 | 0.60 |
| 2024/09/04 | 2679.5 | 2698.0 | 2654.0 | 2658.5 | 117060 | -3.71 |
| 2024/09/05 | 2631.5 | 2656.0 | 2625.0 | 2650.5 | 45380 | -0.30 |
| 2024/09/06 | 2651.0 | 2651.0 | 2616.5 | 2626.0 | 73200 | -0.92 |
| 2024/09/09 | 2554.0 | 2606.0 | 2551.0 | 2606.0 | 102490 | -0.76 |
| 2024/09/10 | 2618.0 | 2627.5 | 2608.0 | 2608.0 | 32050 | 0.08 |
| 2024/09/11 | 2587.5 | 2591.0 | 2545.0 | 2559.0 | 53880 | -1.88 |
| 2024/09/12 | 2617.0 | 2625.0 | 2607.5 | 2624.0 | 12500 | 2.54 |
| 2024/09/13 | 2614.0 | 2614.0 | 2594.5 | 2596.0 | 60920 | -1.07 |
| 2024/09/17 | 2608.0 | 2608.0 | 2553.0 | 2585.0 | 91230 | -0.42 |
| 2024/09/18 | 2608.5 | 2608.5 | 2577.5 | 2588.0 | 80060 | 0.12 |
| 2024/09/19 | 2636.5 | 2656.5 | 2636.5 | 2648.5 | 161610 | 2.34 |
| 2024/09/20 | 2694.5 | 2694.5 | 2672.5 | 2672.5 | 1820 | 0.91 |
| 2024/09/24 | 2702.0 | 2702.0 | 2686.0 | 2688.0 | 7150 | 0.58 |
| 2024/09/25 | 2738.0 | 2738.0 | 2677.0 | 2689.5 | 24030 | 0.06 |
| 2024/09/26 | 2711.5 | 2740.5 | 2705.5 | 2740.5 | 5100 | 1.90 |
| 2024/09/27 | 2790.5 | 2792.5 | 2753.5 | 2789.0 | 19270 | 1.77 |
| 2024/09/30 | 2689.0 | 2785.0 | 2689.0 | 2785.0 | 25900 | -0.14 |
| 2024/10/01 | 2735.0 | 2750.0 | 2713.5 | 2742.0 | 16010 | -1.54 |
| 2024/10/02 | 2707.0 | 2723.5 | 2707.0 | 2710.5 | 4370 | -1.15 |
| 2024/10/03 | 2721.0 | 2769.0 | 2721.0 | 2740.0 | 5070 | 1.09 |
| 2024/10/04 | 2740.5 | 2752.0 | 2740.5 | 2745.0 | 6390 | 0.18 |
| 2024/10/07 | 2765.0 | 2776.5 | 2762.0 | 2772.5 | 6940 | 1.00 |
| 2024/10/08 | 2736.0 | 2736.0 | 2719.0 | 2719.0 | 1100 | -1.93 |
| 2024/10/09 | 2745.5 | 2748.0 | 2724.0 | 2732.5 | 8650 | 0.50 |
| 2024/10/10 | 2752.0 | 2752.0 | 2736.0 | 2739.0 | 28240 | 0.24 |
| 2024/10/11 | 2741.5 | 2747.5 | 2739.0 | 2747.5 | 35630 | 0.31 |
| 2024/10/15 | 2759.5 | 2768.0 | 2750.0 | 2751.5 | 124970 | 0.15 |
| 2024/10/16 | 2708.5 | 2734.0 | 2702.5 | 2720.0 | 45910 | -1.14 |
| 2024/10/17 | 2725.5 | 2725.5 | 2713.5 | 2719.0 | 10200 | -0.04 |
| 2024/10/18 | 2720.0 | 2723.0 | 2715.0 | 2715.5 | 5250 | -0.13 |
| 2024/10/21 | 2713.5 | 2713.5 | 2701.0 | 2709.5 | 13260 | -0.22 |
| 2024/10/22 | 2703.0 | 2703.0 | 2660.5 | 2678.0 | 95710 | -1.16 |
| 2024/10/23 | 2672.5 | 2686.5 | 2660.0 | 2660.0 | 55170 | -0.67 |
| 2024/10/24 | 2635.5 | 2667.5 | 2635.5 | 2654.0 | 25090 | -0.23 |
| 2024/10/25 | 2648.5 | 2652.5 | 2632.0 | 2640.0 | 34590 | -0.53 |
| 2024/10/28 | 2633.5 | 2686.0 | 2631.5 | 2686.0 | 47730 | 1.74 |
| 2024/10/29 | 2681.5 | 2706.0 | 2681.5 | 2706.0 | 4460 | 0.74 |
| 2024/10/30 | 2715.0 | 2738.0 | 2715.0 | 2730.0 | 6250 | 0.89 |
| 2024/10/31 | 2690.0 | 2727.5 | 2690.0 | 2727.5 | 7990 | -0.09 |
| 2024/11/01 | 2677.5 | 2688.0 | 2667.5 | 2667.5 | 14380 | -2.20 |
| 2024/11/05 | 2676.5 | 2691.0 | 2676.5 | 2691.0 | 200 | 0.88 |
| 2024/11/06 | 2699.0 | 2752.5 | 2699.0 | 2740.0 | 22990 | 1.82 |
| 2024/11/07 | 2770.0 | 2774.5 | 2749.5 | 2770.0 | 1680 | 1.09 |
| 2024/11/08 | 2792.0 | 2792.0 | 2771.0 | 2771.0 | 1670 | 0.04 |
| 2024/11/11 | 2763.5 | 2779.0 | 2757.0 | 2763.0 | 11280 | -0.29 |
| 2024/11/12 | 2778.0 | 2795.0 | 2766.5 | 2770.0 | 5820 | 0.25 |
| 2024/11/13 | 2765.0 | 2765.0 | 2732.0 | 2732.0 | 18900 | -1.37 |
| 2024/11/14 | 2740.0 | 2750.5 | 2731.0 | 2731.0 | 4340 | -0.04 |
| 2024/11/15 | 2745.5 | 2757.0 | 2733.5 | 2733.5 | 11300 | 0.09 |
| 2024/11/18 | 2714.0 | 2730.0 | 2712.5 | 2730.0 | 2010 | -0.13 |
| 2024/11/19 | 2726.0 | 2741.0 | 2726.0 | 2740.5 | 1950 | 0.38 |
| 2024/11/20 | 2735.0 | 2745.5 | 2725.0 | 2725.0 | 8170 | -0.57 |
| 2024/11/21 | 2722.0 | 2722.0 | 2709.5 | 2710.0 | 490 | -0.55 |
| 2024/11/22 | 2713.5 | 2731.0 | 2713.5 | 2731.0 | 4970 | 0.77 |
| 2024/11/25 | 2745.5 | 2751.5 | 2745.5 | 2749.5 | 400 | 0.68 |
| 2024/11/26 | 2725.0 | 2728.5 | 2698.0 | 2699.0 | 5930 | -1.84 |
| 2024/11/27 | 2707.5 | 2707.5 | 2680.0 | 2684.0 | 3390 | -0.56 |
| 2024/11/28 | 2680.5 | 2680.5 | 2680.0 | 2680.0 | 1070 | -0.15 |
| 2024/11/29 | 2708.0 | 2710.5 | 2701.0 | 2710.5 | 3490 | 1.14 |
| 2024/12/02 | 2708.0 | 2738.5 | 2708.0 | 2737.5 | 17620 | 1.00 |
| 2024/12/03 | 2752.0 | 2788.5 | 2752.0 | 2788.5 | 11010 | 1.86 |
| 2024/12/04 | 2781.5 | 2782.5 | 2759.5 | 2762.0 | 13410 | -0.95 |
| 2024/12/05 | 2781.0 | 2781.0 | 2765.0 | 2767.0 | 19010 | 0.18 |
| 2024/12/06 | 2764.5 | 2765.0 | 2749.0 | 2753.5 | 11750 | -0.49 |
| 2024/12/09 | 2765.0 | 2765.0 | 2749.5 | 2759.5 | 7890 | 0.22 |
| 2024/12/10 | 2783.5 | 2783.5 | 2766.0 | 2769.0 | 10980 | 0.34 |
| 2024/12/11 | 2769.0 | 2774.5 | 2763.5 | 2774.5 | 25240 | 0.20 |
| 2024/12/12 | 2799.5 | 2814.0 | 2799.5 | 2814.0 | 6260 | 1.42 |
| 2024/12/13 | 2783.0 | 2783.0 | 2761.0 | 2769.0 | 7390 | -1.60 |
| 2024/12/16 | 2772.0 | 2774.0 | 2765.0 | 2765.0 | 2210 | -0.14 |
| 2024/12/17 | 2772.0 | 2779.0 | 2763.0 | 2763.0 | 6470 | -0.07 |
| 2024/12/18 | 2754.5 | 2760.5 | 2751.0 | 2753.5 | 5540 | -0.34 |
| 2024/12/19 | 2743.0 | 2744.5 | 2741.0 | 2741.0 | 5530 | -0.45 |
| 2024/12/20 | 2748.5 | 2750.5 | 2733.0 | 2733.5 | 5590 | -0.27 |
| 2024/12/23 | 2747.5 | 2756.0 | 2740.5 | 2755.0 | 39050 | 0.79 |
| 2024/12/24 | 2764.0 | 2764.0 | 2752.5 | 2752.5 | 6900 | -0.09 |
| 2024/12/25 | 2759.5 | 2759.5 | 2738.0 | 2753.5 | 24120 | 0.04 |
| 2024/12/26 | 2771.0 | 2776.5 | 2771.0 | 2773.0 | 1060 | 0.71 |
| 2024/12/27 | 2807.0 | 2835.0 | 2807.0 | 2828.5 | 5060 | 2.00 |
| 2024/12/30 | 2839.5 | 2839.5 | 2809.0 | 2813.0 | 26640 | -0.55 |
| 2025/01/06 | 2822.0 | 2822.0 | 2773.5 | 2785.0 | 325080 | -1.00 |
| 2025/01/07 | 2803.5 | 2825.0 | 2792.0 | 2817.5 | 13940 | 1.17 |
| 2025/01/08 | 2803.5 | 2805.0 | 2797.5 | 2800.5 | 15530 | -0.60 |
| 2025/01/09 | 2785.5 | 2786.5 | 2758.0 | 2768.5 | 12770 | -1.14 |
| 2025/01/10 | 2748.0 | 2749.0 | 2746.5 | 2746.5 | 60 | -0.79 |
| 2025/01/16 | 2734.5 | 2745.0 | 2719.0 | 2719.0 | 120 | -1.00 |
| 2025/01/17 | 2713.5 | 2713.5 | 2683.5 | 2705.5 | 3050 | -0.50 |
| 2025/01/20 | 2728.5 | 2747.0 | 2728.5 | 2742.5 | 4420 | 1.37 |
| 2025/01/21 | 2758.0 | 2760.5 | 2734.5 | 2742.5 | 2020 | 0.00 |
| 2025/01/22 | 2765.5 | 2769.5 | 2762.5 | 2765.5 | 760 | 0.84 |
| 2025/01/23 | 2777.0 | 2777.0 | 2772.0 | 2777.0 | 2030 | 0.42 |
| 2025/01/24 | 2802.0 | 2802.0 | 2787.0 | 2787.0 | 13190 | 0.36 |
| 2025/01/27 | 2804.0 | 2804.0 | 2788.0 | 2788.0 | 2550 | 0.04 |
| 2025/01/28 | 2761.0 | 2800.0 | 2761.0 | 2790.0 | 14100 | 0.07 |
| 2025/01/29 | 2796.0 | 2806.0 | 2796.0 | 2806.0 | 4280 | 0.57 |
| 2025/01/30 | 2797.0 | 2809.0 | 2797.0 | 2809.0 | 1030 | 0.11 |
| 2025/01/31 | 2813.0 | 2820.0 | 2813.0 | 2820.0 | 1050 | 0.39 |
| 2025/02/03 | 2770.0 | 2770.5 | 2733.5 | 2749.5 | 14410 | -2.50 |
| 2025/02/04 | 2795.5 | 2795.5 | 2792.0 | 2792.0 | 30 | 1.55 |
| 2025/02/05 | 2787.0 | 2787.0 | 2770.0 | 2779.5 | 24470 | -0.45 |
| 2025/02/06 | 2786.5 | 2793.0 | 2786.5 | 2793.0 | 120 | 0.49 |
| 2025/02/07 | 2778.5 | 2778.5 | 2759.5 | 2774.0 | 4300 | -0.68 |
| 2025/02/10 | 2768.0 | 2768.0 | 2762.0 | 2762.0 | 1180 | -0.43 |
| 2025/02/12 | 2767.0 | 2769.5 | 2758.0 | 2760.5 | 22180 | -0.05 |
| 2025/02/13 | 2782.5 | 2782.5 | 2779.0 | 2779.0 | 20210 | 0.67 |
| 2025/02/14 | 2812.5 | 2812.5 | 2793.0 | 2793.0 | 190 | 0.50 |
| 2025/02/17 | 2789.0 | 2793.0 | 2789.0 | 2793.0 | 200 | 0.00 |
| 2025/02/18 | 2804.5 | 2806.0 | 2804.5 | 2806.0 | 180 | 0.47 |
| 2025/02/19 | 2804.5 | 2804.5 | 2798.5 | 2799.5 | 3150 | -0.23 |
| 2025/02/20 | 2785.5 | 2785.5 | 2757.5 | 2764.5 | 4910 | -1.25 |
| 2025/02/21 | 2756.5 | 2769.5 | 2756.5 | 2760.5 | 12020 | -0.14 |
| 2025/02/25 | 2808.5 | 2808.5 | 2749.0 | 2761.0 | 1880 | 0.02 |
| 2025/02/26 | 2746.0 | 2746.0 | 2743.0 | 2746.0 | 920 | -0.54 |
| 2025/02/27 | 2748.0 | 2770.5 | 2748.0 | 2770.5 | 470 | 0.89 |
| 2025/02/28 | 2738.0 | 2741.5 | 2700.0 | 2700.0 | 1210 | -2.54 |
| 2025/03/03 | 2750.0 | 2758.5 | 2735.0 | 2755.5 | 1850 | 2.06 |
| 2025/03/04 | 2747.5 | 2747.5 | 2727.0 | 2731.0 | 3600 | -0.89 |
| 2025/03/05 | 2743.5 | 2756.5 | 2743.5 | 2756.5 | 190 | 0.93 |
| 2025/03/06 | 2764.5 | 2784.0 | 2764.5 | 2779.5 | 270 | 0.83 |
| 2025/03/07 | 2749.0 | 2754.0 | 2724.5 | 2739.0 | 4230 | -1.46 |
| 2025/03/10 | 2761.5 | 2761.5 | 2733.5 | 2745.5 | 5710 | 0.24 |
| 2025/03/11 | 2740.5 | 2740.5 | 2654.0 | 2680.0 | 1210 | -2.39 |
| 2025/03/12 | 2704.0 | 2727.0 | 2704.0 | 2727.0 | 170 | 1.75 |
| 2025/03/13 | 2775.5 | 2775.5 | 2741.0 | 2741.0 | 130 | 0.51 |
| 2025/03/14 | 2741.0 | 2741.0 | 2719.0 | 2740.5 | 210 | -0.02 |
| 2025/03/17 | 2776.5 | 2786.5 | 2776.5 | 2785.5 | 340 | 1.64 |
| 2025/03/18 | 2819.5 | 2819.5 | 2815.5 | 2815.5 | 14730 | 1.08 |
| 2025/03/19 | 2821.5 | 2834.5 | 2821.5 | 2834.5 | 110 | 0.67 |
| 2025/03/21 | 2830.0 | 2850.5 | 2830.0 | 2850.5 | 110 | 0.56 |
| 2025/03/24 | 2843.0 | 2843.0 | 2843.0 | 2843.0 | 100 | -0.26 |
| 2025/03/25 | 2846.5 | 2846.5 | 2831.5 | 2837.5 | 1350 | -0.19 |
| 2025/03/26 | 2856.5 | 2856.5 | 2834.0 | 2843.0 | 3730 | 0.19 |
| 2025/03/27 | 2842.5 | 2842.5 | 2820.0 | 2833.5 | 410 | -0.33 |
| 2025/03/28 | 2840.0 | 2840.0 | 2807.0 | 2810.0 | 410 | -0.83 |
| 2025/03/31 | 2760.0 | 2760.0 | 2714.0 | 2728.5 | 3330 | -2.90 |
| 2025/04/01 | 2751.0 | 2751.0 | 2720.5 | 2720.5 | 65100 | -0.29 |
| 2025/04/02 | 2728.0 | 2728.0 | 2701.5 | 2708.0 | 4660 | -0.46 |
| 2025/04/03 | 2608.0 | 2628.0 | 2593.5 | 2609.5 | 3960 | -3.64 |
| 2025/04/04 | 2562.5 | 2563.0 | 2496.0 | 2540.0 | 32990 | -2.66 |
| 2025/04/07 | 2286.0 | 2341.5 | 2250.5 | 2329.0 | 3280 | -8.31 |
| 2025/04/08 | 2408.0 | 2460.0 | 2408.0 | 2451.0 | 8840 | 5.24 |
| 2025/04/09 | 2401.0 | 2407.0 | 2340.0 | 2365.5 | 12490 | -3.49 |
| 2025/04/10 | 2583.0 | 2587.5 | 2536.0 | 2547.0 | 860 | 7.67 |
| 2025/04/11 | 2426.5 | 2493.0 | 2426.5 | 2493.0 | 41740 | -2.12 |
| 2025/04/14 | 2510.0 | 2535.0 | 2510.0 | 2525.0 | 4310 | 1.28 |
| 2025/04/15 | 2536.5 | 2542.5 | 2536.5 | 2538.5 | 17600 | 0.53 |
| 2025/04/16 | 2537.0 | 2545.5 | 2502.0 | 2502.0 | 39300 | -1.44 |
| 2025/04/17 | 2521.0 | 2549.0 | 2521.0 | 2549.0 | 8420 | 1.88 |
| 2025/04/18 | 2566.0 | 2581.5 | 2556.5 | 2581.5 | 3060 | 1.28 |
| 2025/04/21 | 2563.5 | 2569.0 | 2542.5 | 2551.5 | 26000 | -1.16 |
| 2025/04/22 | 2541.5 | 2555.0 | 2539.5 | 2553.5 | 29750 | 0.08 |
| 2025/04/23 | 2616.5 | 2616.5 | 2602.5 | 2602.5 | 10840 | 1.92 |
| 2025/04/24 | 2632.0 | 2634.0 | 2584.0 | 2584.0 | 4390 | -0.71 |
| 2025/04/25 | 2626.5 | 2660.0 | 2626.5 | 2660.0 | 17840 | 2.94 |
| 2025/04/28 | 2673.0 | 2688.0 | 2673.0 | 2677.5 | 10320 | 0.66 |
| 2025/04/30 | 2687.0 | 2687.0 | 2677.5 | 2677.5 | 6660 | 0.00 |
| 2025/05/01 | 2693.0 | 2705.5 | 2691.5 | 2705.5 | 8800 | 1.05 |
| 2025/05/02 | 2708.5 | 2722.0 | 2702.0 | 2710.5 | 136270 | 0.18 |
| 2025/05/07 | 2722.5 | 2725.0 | 2719.0 | 2725.0 | 3100 | 0.53 |
| 2025/05/08 | 2720.5 | 2720.5 | 2718.0 | 2718.5 | 2840 | -0.24 |
| 2025/05/09 | 2753.5 | 2761.0 | 2752.5 | 2756.5 | 9670 | 1.40 |
| 2025/05/12 | 2768.5 | 2768.5 | 2750.5 | 2765.5 | 6110 | 0.33 |
| 2025/05/13 | 2817.5 | 2817.5 | 2797.5 | 2797.5 | 2110 | 1.16 |
| 2025/05/14 | 2793.0 | 2793.0 | 2763.5 | 2763.5 | 6560 | -1.22 |
| 2025/05/15 | 2762.5 | 2771.5 | 2762.5 | 2771.5 | 1250 | 0.29 |
| 2025/05/16 | 2769.0 | 2769.0 | 2752.5 | 2752.5 | 16620 | -0.69 |
| 2025/05/19 | 2759.0 | 2761.0 | 2759.0 | 2761.0 | 1100 | 0.31 |
| 2025/05/20 | 2778.0 | 2778.0 | 2767.0 | 2767.0 | 1110 | 0.22 |
| 2025/05/21 | 2772.5 | 2772.5 | 2762.0 | 2762.0 | 8400 | -0.18 |
| 2025/05/22 | 2735.0 | 2735.0 | 2730.0 | 2734.0 | 2100 | -1.01 |
| 2025/05/23 | 2749.5 | 2749.5 | 2749.5 | 2749.5 | 250 | 0.57 |
| 2025/05/26 | 2766.0 | 2777.0 | 2766.0 | 2775.0 | 13520 | 0.93 |
| 2025/05/27 | 2775.0 | 2778.5 | 2775.0 | 2778.5 | 130 | 0.13 |
| 2025/05/28 | 2820.5 | 2822.0 | 2808.5 | 2812.0 | 18310 | 1.21 |
| 2025/05/29 | 2815.5 | 2815.5 | 2815.5 | 2815.5 | 120 | 0.12 |
| 2025/05/30 | 2796.5 | 2796.5 | 2796.5 | 2796.5 | 250 | -0.67 |
| 2025/06/02 | 2804.5 | 2804.5 | 2804.5 | 2804.5 | 250 | 0.29 |
| 2025/06/03 | 2804.5 | 2811.5 | 2800.5 | 2803.5 | 11000 | -0.04 |
| 2025/06/04 | 2807.5 | 2814.5 | 2807.5 | 2811.0 | 8670 | 0.27 |
| 2025/06/05 | 2780.5 | 2781.5 | 2779.0 | 2781.5 | 1050 | -1.05 |
| 2025/06/06 | 2788.0 | 2795.0 | 2788.0 | 2795.0 | 1020 | 0.49 |
| 2025/06/09 | 2811.5 | 2811.5 | 2808.5 | 2808.5 | 5800 | 0.48 |
| 2025/06/10 | 2818.5 | 2823.5 | 2810.0 | 2810.0 | 6170 | 0.05 |
| 2025/06/11 | 2811.0 | 2815.5 | 2811.0 | 2815.5 | 13820 | 0.20 |
| 2025/06/12 | 2808.0 | 2808.0 | 2808.0 | 2808.0 | 1000 | -0.27 |
| 2025/06/13 | 2795.5 | 2800.5 | 2781.5 | 2781.5 | 10490 | -0.94 |
| 2025/06/16 | 2800.0 | 2806.0 | 2798.0 | 2799.5 | 6780 | 0.65 |
| 2025/06/17 | 2804.5 | 2811.5 | 2802.0 | 2811.0 | 59080 | 0.41 |
| 2025/06/18 | 2806.5 | 2827.0 | 2806.5 | 2827.0 | 8700 | 0.57 |
| 2025/06/19 | 2829.0 | 2829.0 | 2812.0 | 2820.0 | 4430 | -0.25 |
| 2025/06/20 | 2816.5 | 2818.5 | 2798.0 | 2798.0 | 3030 | -0.78 |
| 2025/06/23 | 2785.5 | 2786.5 | 2772.0 | 2786.5 | 101740 | -0.41 |
| 2025/06/24 | 2817.0 | 2817.0 | 2817.0 | 2817.0 | 700 | 1.09 |
| 2025/06/25 | 2799.0 | 2805.0 | 2799.0 | 2805.0 | 7020 | -0.43 |
| 2025/06/26 | 2810.5 | 2830.0 | 2810.5 | 2830.0 | 5740 | 0.89 |
| 2025/06/27 | 2853.0 | 2874.0 | 2850.0 | 2866.5 | 16020 | 1.29 |
| 2025/06/30 | 2895.0 | 2896.0 | 2875.5 | 2878.5 | 117360 | 0.42 |
| 2025/07/01 | 2873.0 | 2873.0 | 2855.5 | 2858.0 | 26160 | -0.71 |
| 2025/07/02 | 2846.0 | 2859.0 | 2842.0 | 2857.5 | 18800 | -0.02 |
| 2025/07/03 | 2847.0 | 2854.5 | 2847.0 | 2854.0 | 23000 | -0.12 |
| 2025/07/04 | 2872.0 | 2872.5 | 2855.5 | 2855.5 | 30660 | 0.05 |
| 2025/07/07 | 2856.0 | 2856.0 | 2844.0 | 2844.0 | 10570 | -0.40 |
| 2025/07/08 | 2837.5 | 2848.0 | 2837.5 | 2845.0 | 22490 | 0.04 |
| 2025/07/09 | 2861.0 | 2861.0 | 2848.0 | 2855.0 | 103360 | 0.35 |
| 2025/07/10 | 2839.5 | 2839.5 | 2831.0 | 2833.0 | 27600 | -0.77 |
| 2025/07/11 | 2859.0 | 2868.0 | 2846.0 | 2851.5 | 48420 | 0.65 |
| 2025/07/14 | 2846.5 | 2852.5 | 2846.0 | 2852.5 | 1480 | 0.04 |
| 2025/07/15 | 2853.0 | 2861.5 | 2852.0 | 2852.0 | 2220 | -0.02 |
| 2025/07/16 | 2857.0 | 2857.0 | 2854.0 | 2857.0 | 30070 | 0.18 |
| 2025/07/17 | 2840.0 | 2850.5 | 2840.0 | 2850.5 | 18060 | -0.23 |
| 2025/07/18 | 2864.0 | 2864.0 | 2863.5 | 2863.5 | 13090 | 0.46 |
| 2025/07/22 | 2865.5 | 2878.5 | 2850.5 | 2850.5 | 65240 | -0.45 |
| 2025/07/23 | 2918.0 | 2967.5 | 2913.0 | 2967.5 | 78020 | 4.10 |
| 2025/07/24 | 3009.0 | 3013.0 | 3009.0 | 3012.0 | 460 | 1.50 |
| 2025/07/25 | 3001.0 | 3001.0 | 2982.5 | 2982.5 | 2810 | -0.98 |
| 2025/07/28 | 2981.0 | 2981.0 | 2970.5 | 2970.5 | 10430 | -0.40 |
| 2025/07/29 | 2944.0 | 2944.0 | 2935.5 | 2938.5 | 6230 | -1.08 |
| 2025/07/30 | 2939.0 | 2947.0 | 2938.5 | 2945.0 | 14280 | 0.22 |
| 2025/07/31 | 2956.0 | 2975.0 | 2956.0 | 2974.5 | 47100 | 1.00 |
| 2025/08/01 | 2970.0 | 2990.5 | 2965.5 | 2990.5 | 7560 | 0.54 |
| 2025/08/04 | 2911.5 | 2947.5 | 2911.5 | 2946.5 | 17330 | -1.47 |
| 2025/08/05 | 2961.0 | 2974.0 | 2956.0 | 2969.5 | 1760 | 0.78 |
| 2025/08/06 | 2970.0 | 2999.0 | 2970.0 | 2998.0 | 10390 | 0.96 |
| 2025/08/07 | 2993.0 | 3023.0 | 2993.0 | 3021.0 | 3970 | 0.77 |
| 2025/08/08 | 3033.0 | 3071.0 | 3033.0 | 3052.0 | 3930 | 1.03 |
| 2025/08/12 | 3076.0 | 3114.0 | 3076.0 | 3093.0 | 35760 | 1.34 |
| 2025/08/13 | 3120.0 | 3129.0 | 3120.0 | 3124.0 | 5290 | 1.00 |
| 2025/08/14 | 3111.0 | 3111.0 | 3090.0 | 3090.0 | 6130 | -1.09 |
| 2025/08/15 | 3108.0 | 3141.0 | 3107.0 | 3141.0 | 3140 | 1.65 |
| 2025/08/18 | 3144.0 | 3159.0 | 3144.0 | 3159.0 | 2660 | 0.57 |
| 2025/08/19 | 3162.0 | 3162.0 | 3155.0 | 3155.0 | 520 | -0.13 |
| 2025/08/20 | 3140.0 | 3143.0 | 3129.0 | 3131.0 | 100870 | -0.76 |
| 2025/08/21 | 3131.0 | 3131.0 | 3118.0 | 3119.0 | 4610 | -0.38 |
| 2025/08/22 | 3122.0 | 3130.0 | 3120.0 | 3120.0 | 1200 | 0.03 |
| 2025/08/25 | 3154.0 | 3156.0 | 3136.0 | 3137.0 | 2170 | 0.54 |
| 2025/08/26 | 3129.0 | 3129.0 | 3100.0 | 3108.0 | 18390 | -0.92 |
| 2025/08/27 | 3107.0 | 3108.0 | 3099.0 | 3099.0 | 2100 | -0.29 |
| 2025/08/28 | 3094.0 | 3125.0 | 3091.0 | 3125.0 | 1960 | 0.84 |
| 2025/08/29 | 3114.0 | 3114.0 | 3110.0 | 3110.0 | 1080 | -0.48 |
| 2025/09/01 | 3092.0 | 3111.0 | 3078.0 | 3079.0 | 29400 | -1.00 |
| 2025/09/02 | 3105.0 | 3115.0 | 3104.0 | 3113.0 | 2540 | 1.10 |
| 2025/09/03 | 3108.0 | 3108.0 | 3077.0 | 3080.0 | 2230 | -1.06 |
| 2025/09/04 | 3090.0 | 3113.0 | 3090.0 | 3113.0 | 3030 | 1.07 |
| 2025/09/05 | 3138.0 | 3142.0 | 3122.0 | 3122.0 | 9010 | 0.29 |
| 2025/09/08 | 3164.0 | 3174.0 | 3161.0 | 3171.0 | 6180 | 1.57 |
| 2025/09/09 | 3187.0 | 3188.0 | 3157.0 | 3157.0 | 1720 | -0.44 |
| 2025/09/10 | 3158.0 | 3160.0 | 3155.0 | 3159.0 | 2350 | 0.06 |
| 2025/09/11 | 3171.0 | 3180.0 | 3168.0 | 3180.0 | 19840 | 0.66 |
| 2025/09/12 | 3207.0 | 3207.0 | 3189.0 | 3189.0 | 5040 | 0.28 |
| 2025/09/16 | 3204.0 | 3204.0 | 3190.0 | 3190.0 | 3780 | 0.03 |
| 2025/09/17 | 3190.0 | 3190.0 | 3181.0 | 3182.0 | 640 | -0.25 |
| 2025/09/18 | 3189.0 | 3189.0 | 3186.0 | 3186.0 | 780 | 0.13 |
| 2025/09/19 | 3213.0 | 3220.0 | 3160.0 | 3186.0 | 16180 | 0.00 |
| 2025/09/22 | 3188.0 | 3210.0 | 3188.0 | 3210.0 | 5800 | 0.75 |
| 2025/09/24 | 3195.0 | 3195.0 | 3183.0 | 3192.0 | 1200 | -0.56 |
| 2025/09/25 | 3216.0 | 3218.0 | 3209.0 | 3218.0 | 1810 | 0.81 |
| 2025/09/26 | 3220.0 | 3229.0 | 3219.0 | 3219.0 | 6890 | 0.03 |
| 2025/09/29 | 3230.0 | 3230.0 | 3194.0 | 3200.0 | 6440 | -0.59 |
| 2025/09/30 | 3253.0 | 3253.0 | 3188.0 | 3208.0 | 9160 | 0.25 |
| 2025/10/01 | 3182.0 | 3184.0 | 3154.0 | 3157.0 | 1910 | -1.59 |
| 2025/10/02 | 3163.0 | 3163.0 | 3142.0 | 3142.0 | 570 | -0.48 |
| 2025/10/03 | 3161.0 | 3191.0 | 3161.0 | 3191.0 | 170 | 1.56 |
| 2025/10/06 | 3300.0 | 3300.0 | 3265.0 | 3299.0 | 27440 | 3.38 |
| 2025/10/07 | 3271.0 | 3278.0 | 3261.0 | 3265.0 | 2330 | -1.03 |
| 2025/10/08 | 3271.0 | 3292.0 | 3271.0 | 3292.0 | 990 | 0.83 |
| 2025/10/09 | 3282.0 | 3297.0 | 3279.0 | 3297.0 | 1880 | 0.15 |
| 2025/10/10 | 3275.0 | 3275.0 | 3234.0 | 3234.0 | 1710 | -1.91 |
| 2025/10/14 | 3171.0 | 3206.0 | 3168.0 | 3202.0 | 1960 | -0.99 |
| 2025/10/15 | 3184.0 | 3217.0 | 3184.0 | 3217.0 | 6030 | 0.47 |
| 2025/10/16 | 3236.0 | 3246.0 | 3226.0 | 3234.0 | 2170 | 0.53 |
| 2025/10/17 | 3208.0 | 3223.0 | 3203.0 | 3203.0 | 2720 | -0.96 |
| 2025/10/20 | 3250.0 | 3267.0 | 3250.0 | 3267.0 | 1050 | 2.00 |
| 2025/10/21 | 3296.0 | 3305.0 | 3276.0 | 3280.0 | 49790 | 0.40 |
| 2025/10/22 | 3276.0 | 3303.0 | 3273.0 | 3300.0 | 7390 | 0.61 |
| 2025/10/23 | 3276.0 | 3276.0 | 3266.0 | 3272.0 | 2510 | -0.85 |
| 2025/10/24 | 3300.0 | 3312.0 | 3296.0 | 3306.0 | 300 | 1.04 |
| 2025/10/27 | 3342.0 | 3358.0 | 3340.0 | 3349.0 | 13100 | 1.30 |
| 2025/10/28 | 3347.0 | 3347.0 | 3316.0 | 3319.0 | 14460 | -0.90 |
| 2025/10/29 | 3331.0 | 3331.0 | 3308.0 | 3308.0 | 5140 | -0.33 |
| 2025/10/30 | 3316.0 | 3335.0 | 3311.0 | 3332.0 | 19030 | 0.73 |
| 2025/10/31 | 3360.0 | 3363.0 | 3351.0 | 3363.0 | 10530 | 0.93 |
| 2025/11/04 | 3355.0 | 3375.0 | 3345.0 | 3345.0 | 9830 | -0.54 |
| 2025/11/05 | 3310.0 | 3319.0 | 3232.0 | 3300.0 | 34690 | -1.35 |
| 2025/11/06 | 3327.0 | 3355.0 | 3327.0 | 3355.0 | 11290 | 1.67 |
| 2025/11/07 | 3319.0 | 3328.0 | 3319.0 | 3322.0 | 1700 | -0.98 |
| 2025/11/10 | 3346.0 | 3346.0 | 3339.0 | 3343.0 | 760 | 0.63 |
| 2025/11/11 | 3370.0 | 3370.0 | 3350.0 | 3351.0 | 11670 | 0.24 |
| 2025/11/12 | 3363.0 | 3381.0 | 3363.0 | 3380.0 | 3170 | 0.87 |
| 2025/11/13 | 3399.0 | 3399.0 | 3399.0 | 3399.0 | 110 | 0.56 |
| 2025/11/14 | 3357.0 | 3393.0 | 3357.0 | 3393.0 | 13820 | -0.18 |
| 2025/11/17 | 3378.0 | 3379.0 | 3366.0 | 3379.0 | 32760 | -0.41 |
| 2025/11/18 | 3355.0 | 3357.0 | 3288.0 | 3288.0 | 10670 | -2.69 |
| 2025/11/19 | 3291.0 | 3303.0 | 3279.0 | 3284.0 | 62590 | -0.12 |
| 2025/11/20 | 3347.0 | 3360.0 | 3342.0 | 3342.0 | 5540 | 1.77 |
| 2025/11/21 | 3282.0 | 3338.0 | 3282.0 | 3334.0 | 46980 | -0.24 |
| 2025/11/25 | 3360.0 | 3360.0 | 3360.0 | 3360.0 | 110 | 0.78 |
| 2025/11/26 | 3350.0 | 3391.0 | 3350.0 | 3386.0 | 28460 | 0.77 |
| 2025/11/27 | 3404.0 | 3404.0 | 3404.0 | 3404.0 | 110 | 0.53 |
| 2025/11/28 | 3397.0 | 3405.0 | 3397.0 | 3405.0 | 1120 | 0.03 |
| 2025/12/01 | 3408.0 | 3408.0 | 3370.0 | 3370.0 | 2380 | -1.03 |
| 2025/12/02 | 3378.0 | 3378.0 | 3370.0 | 3370.0 | 190 | 0.00 |
| 2025/12/03 | 3376.0 | 3376.0 | 3370.0 | 3374.0 | 140 | 0.12 |
| 2025/12/04 | 3369.0 | 3434.0 | 3369.0 | 3433.0 | 90870 | 1.75 |
| 2025/12/05 | 3397.0 | 3397.0 | 3393.0 | 3393.0 | 2440 | -1.17 |
| 2025/12/08 | 3402.0 | 3412.0 | 3388.0 | 3412.0 | 22680 | 0.56 |
| 2025/12/09 | 3424.0 | 3424.0 | 3418.0 | 3419.0 | 23010 | 0.21 |
| 2025/12/10 | 3433.0 | 3441.0 | 3416.0 | 3419.0 | 13670 | 0.00 |
| 2025/12/11 | 3441.0 | 3442.0 | 3391.0 | 3402.0 | 59370 | -0.50 |
| 2025/12/12 | 3429 | 3462 | 3429 | 3459 | 49020 | 1.68 |