ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信 2558
30,880円
(時刻：15:30)
▲ +310円 (+1.01%)
価格情報
| 始値 | 30,790円 |
| 高値 | 30,880円 |
| 安値 | 30,770円 |
| 出来高 | 36,576株 |
| 売買代金 | 1,128,176,070円 |
| 売り気配 (15:30) | 30,880円 |
| 買い気配 (15:30) | 30,860円 |
基本情報
| 銘柄名 | ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信 |
| 英文銘柄名 | MAXIS S&P500 US EQUITY ETF |
| 時価総額 | 101,391,519,000.0円 |
| 発行済株式総数 | 3,316,700株 |
| 単元株式数 | 1 |
| 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 | 11,362 | -1,738 | 90,636 | -5,945 |
| 2025/11/28 | 13,100 | 2,053 | 96,581 | 524 |
| 2025/11/21 | 11,047 | 123 | 96,057 | 19,509 |
| 2025/11/14 | 10,924 | 9 | 76,548 | 350 |
| 2025/11/07 | 10,915 | -389 | 76,198 | 3,328 |
| 2025/10/31 | 11,304 | -518 | 72,870 | -413 |
| 2025/10/24 | 11,822 | -42 | 73,283 | -7,746 |
| 2025/10/17 | 11,864 | -70 | 81,029 | 7,095 |
| 2025/10/10 | 11,934 | -397 | 73,934 | 1,855 |
| 2025/10/03 | 12,331 | 346 | 72,079 | -5,529 |
| 2025/09/26 | 11,985 | -553 | 77,608 | 7,037 |
| 2025/09/19 | 12,538 | 486 | 70,571 | 5,620 |
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 |
|---|---|---|---|
| 2025/12/04 | 4,189 | 360 | 5 |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年12月08日 19時10分 | ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ |
| 2025年12月04日 10時20分 | ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ |
| 2025年07月28日 15時30分 | ＥＴＦの投資信託約款の変更に関するお知らせ |
| 2025年07月14日 15時30分 | ＭＡＸＩＳ 米国株式（Ｓ＆Ｐ５００）上場投信 決算短信（2025年6月期） |
| 2025年06月09日 15時15分 | ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ |
| 2025年06月04日 10時35分 | ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ |
| 2025年01月16日 10時40分 | ＭＡＸＩＳ 米国株式（Ｓ＆Ｐ５００）上場投信 決算短信（2024年12月期） |
| 2024年12月09日 14時10分 | ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ |
| 2024年12月04日 10時40分 | ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ |
| 2024年07月16日 12時00分 | ＭＡＸＩＳ 米国株式（Ｓ＆Ｐ５００）上場投信 決算短信（2024年6月期） |
| 2024年06月10日 12時40分 | ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ |
| 2024年06月05日 10時30分 | ＭＡＸＩＳ 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 | 25100.0 | 25110.0 | 24995.0 | 25065.0 | 42738 | - |
| 2024/06/25 | 25000.0 | 25000.0 | 24905.0 | 24985.0 | 30430 | -0.32 |
| 2024/06/26 | 25070.0 | 25135.0 | 25060.0 | 25130.0 | 37931 | 0.58 |
| 2024/06/27 | 25180.0 | 25190.0 | 25130.0 | 25185.0 | 32319 | 0.22 |
| 2024/06/28 | 25335.0 | 25450.0 | 25335.0 | 25390.0 | 50260 | 0.81 |
| 2024/07/01 | 25285.0 | 25330.0 | 25240.0 | 25320.0 | 34994 | -0.28 |
| 2024/07/02 | 25365.0 | 25395.0 | 25340.0 | 25395.0 | 42613 | 0.30 |
| 2024/07/03 | 25525.0 | 25595.0 | 25520.0 | 25595.0 | 55099 | 0.79 |
| 2024/07/04 | 25705.0 | 25705.0 | 25605.0 | 25680.0 | 70369 | 0.33 |
| 2024/07/05 | 25640.0 | 25650.0 | 25525.0 | 25570.0 | 35423 | -0.43 |
| 2024/07/08 | 25645.0 | 25660.0 | 25590.0 | 25635.0 | 43577 | 0.25 |
| 2024/07/09 | 25800.0 | 25835.0 | 25775.0 | 25810.0 | 51010 | 0.68 |
| 2024/07/10 | 25855.0 | 25900.0 | 25850.0 | 25870.0 | 46272 | 0.23 |
| 2024/07/11 | 26135.0 | 26165.0 | 26100.0 | 26155.0 | 61856 | 1.10 |
| 2024/07/12 | 25395.0 | 25590.0 | 25360.0 | 25540.0 | 132145 | -2.35 |
| 2024/07/16 | 25620.0 | 25740.0 | 25615.0 | 25715.0 | 66739 | 0.69 |
| 2024/07/17 | 25755.0 | 25785.0 | 25630.0 | 25630.0 | 38748 | -0.33 |
| 2024/07/18 | 25045.0 | 25200.0 | 25020.0 | 25110.0 | 50637 | -2.03 |
| 2024/07/19 | 25080.0 | 25260.0 | 25055.0 | 25260.0 | 27294 | 0.60 |
| 2024/07/22 | 24995.0 | 25000.0 | 24890.0 | 24900.0 | 51727 | -1.43 |
| 2024/07/23 | 25065.0 | 25065.0 | 24920.0 | 24950.0 | 25460 | 0.20 |
| 2024/07/24 | 24750.0 | 24810.0 | 24480.0 | 24530.0 | 81870 | -1.68 |
| 2024/07/25 | 24065.0 | 24075.0 | 23805.0 | 23860.0 | 92238 | -2.73 |
| 2024/07/26 | 23895.0 | 23985.0 | 23850.0 | 23935.0 | 34778 | 0.31 |
| 2024/07/29 | 24245.0 | 24300.0 | 24120.0 | 24185.0 | 33643 | 1.04 |
| 2024/07/30 | 24090.0 | 24295.0 | 24055.0 | 24290.0 | 16118 | 0.43 |
| 2024/07/31 | 23875.0 | 24175.0 | 23760.0 | 24050.0 | 70816 | -0.99 |
| 2024/08/01 | 23900.0 | 23955.0 | 23670.0 | 23930.0 | 35021 | -0.50 |
| 2024/08/02 | 23310.0 | 23350.0 | 23105.0 | 23110.0 | 118086 | -3.43 |
| 2024/08/05 | 22145.0 | 22190.0 | 21185.0 | 21280.0 | 198614 | -7.92 |
| 2024/08/06 | 21945.0 | 22105.0 | 21770.0 | 22065.0 | 132454 | 3.69 |
| 2024/08/07 | 21695.0 | 22465.0 | 21665.0 | 22280.0 | 95996 | 0.97 |
| 2024/08/08 | 21780.0 | 21975.0 | 21635.0 | 21765.0 | 64916 | -2.31 |
| 2024/08/09 | 22580.0 | 22590.0 | 22360.0 | 22485.0 | 54041 | 3.31 |
| 2024/08/13 | 22600.0 | 22760.0 | 22585.0 | 22740.0 | 70391 | 1.13 |
| 2024/08/14 | 22950.0 | 22985.0 | 22840.0 | 22975.0 | 65700 | 1.03 |
| 2024/08/15 | 23080.0 | 23190.0 | 23070.0 | 23110.0 | 52357 | 0.59 |
| 2024/08/16 | 23795.0 | 23810.0 | 23735.0 | 23795.0 | 50478 | 2.96 |
| 2024/08/19 | 23660.0 | 23675.0 | 23210.0 | 23220.0 | 57377 | -2.42 |
| 2024/08/20 | 23640.0 | 23755.0 | 23495.0 | 23745.0 | 40042 | 2.26 |
| 2024/08/21 | 23385.0 | 23495.0 | 23330.0 | 23470.0 | 30523 | -1.16 |
| 2024/08/22 | 23475.0 | 23545.0 | 23405.0 | 23465.0 | 19939 | -0.02 |
| 2024/08/23 | 23470.0 | 23500.0 | 23345.0 | 23430.0 | 24899 | -0.15 |
| 2024/08/26 | 23290.0 | 23355.0 | 23225.0 | 23325.0 | 24806 | -0.45 |
| 2024/08/27 | 23320.0 | 23405.0 | 23310.0 | 23385.0 | 22848 | 0.26 |
| 2024/08/28 | 23260.0 | 23380.0 | 23250.0 | 23365.0 | 15587 | -0.09 |
| 2024/08/29 | 23070.0 | 23240.0 | 23060.0 | 23220.0 | 27579 | -0.62 |
| 2024/08/30 | 23335.0 | 23400.0 | 23290.0 | 23400.0 | 13979 | 0.78 |
| 2024/09/02 | 23755.0 | 23765.0 | 23630.0 | 23680.0 | 24166 | 1.20 |
| 2024/09/03 | 23805.0 | 23885.0 | 23700.0 | 23745.0 | 33404 | 0.27 |
| 2024/09/04 | 23090.0 | 23125.0 | 22930.0 | 22960.0 | 60890 | -3.31 |
| 2024/09/05 | 22730.0 | 22860.0 | 22710.0 | 22760.0 | 30166 | -0.87 |
| 2024/09/06 | 22685.0 | 22685.0 | 22480.0 | 22545.0 | 43489 | -0.94 |
| 2024/09/09 | 22180.0 | 22365.0 | 22170.0 | 22330.0 | 73489 | -0.95 |
| 2024/09/10 | 22570.0 | 22605.0 | 22475.0 | 22505.0 | 23359 | 0.78 |
| 2024/09/11 | 22470.0 | 22475.0 | 22130.0 | 22245.0 | 25395 | -1.16 |
| 2024/09/12 | 22785.0 | 22890.0 | 22730.0 | 22875.0 | 19422 | 2.83 |
| 2024/09/13 | 22800.0 | 22815.0 | 22655.0 | 22700.0 | 28626 | -0.77 |
| 2024/09/17 | 22810.0 | 22825.0 | 22725.0 | 22810.0 | 30601 | 0.48 |
| 2024/09/18 | 23050.0 | 23055.0 | 22915.0 | 22980.0 | 21056 | 0.75 |
| 2024/09/19 | 23225.0 | 23390.0 | 23225.0 | 23305.0 | 45679 | 1.41 |
| 2024/09/20 | 23475.0 | 23475.0 | 23335.0 | 23370.0 | 32694 | 0.28 |
| 2024/09/24 | 23630.0 | 23745.0 | 23550.0 | 23730.0 | 37142 | 1.54 |
| 2024/09/25 | 23595.0 | 23645.0 | 23570.0 | 23595.0 | 18013 | -0.57 |
| 2024/09/26 | 23875.0 | 24000.0 | 23850.0 | 23970.0 | 78127 | 1.59 |
| 2024/09/27 | 24010.0 | 24245.0 | 23970.0 | 24190.0 | 58285 | 0.92 |
| 2024/09/30 | 23595.0 | 23620.0 | 23380.0 | 23390.0 | 67071 | -3.31 |
| 2024/10/01 | 23800.0 | 23935.0 | 23785.0 | 23890.0 | 41898 | 2.14 |
| 2024/10/02 | 23575.0 | 23690.0 | 23505.0 | 23565.0 | 64256 | -1.36 |
| 2024/10/03 | 24135.0 | 24195.0 | 24025.0 | 24025.0 | 45782 | 1.95 |
| 2024/10/04 | 24100.0 | 24105.0 | 23955.0 | 23980.0 | 40376 | -0.19 |
| 2024/10/07 | 24625.0 | 24640.0 | 24525.0 | 24525.0 | 58474 | 2.27 |
| 2024/10/08 | 24295.0 | 24320.0 | 24200.0 | 24270.0 | 51721 | -1.04 |
| 2024/10/09 | 24505.0 | 24560.0 | 24480.0 | 24560.0 | 27341 | 1.19 |
| 2024/10/10 | 24870.0 | 24945.0 | 24835.0 | 24870.0 | 39786 | 1.26 |
| 2024/10/11 | 24790.0 | 24805.0 | 24735.0 | 24765.0 | 18476 | -0.42 |
| 2024/10/15 | 25280.0 | 25300.0 | 25230.0 | 25270.0 | 40940 | 2.04 |
| 2024/10/16 | 24970.0 | 25045.0 | 24945.0 | 25045.0 | 30659 | -0.89 |
| 2024/10/17 | 25135.0 | 25140.0 | 25075.0 | 25135.0 | 18073 | 0.36 |
| 2024/10/18 | 25280.0 | 25285.0 | 25195.0 | 25225.0 | 17976 | 0.36 |
| 2024/10/21 | 25295.0 | 25295.0 | 25185.0 | 25200.0 | 29833 | -0.10 |
| 2024/10/22 | 25390.0 | 25440.0 | 25340.0 | 25385.0 | 44751 | 0.73 |
| 2024/10/23 | 25460.0 | 25640.0 | 25455.0 | 25605.0 | 53727 | 0.87 |
| 2024/10/24 | 25545.0 | 25575.0 | 25450.0 | 25510.0 | 26161 | -0.37 |
| 2024/10/25 | 25415.0 | 25470.0 | 25340.0 | 25400.0 | 17994 | -0.43 |
| 2024/10/28 | 25700.0 | 25880.0 | 25675.0 | 25800.0 | 46784 | 1.57 |
| 2024/10/29 | 25700.0 | 25715.0 | 25610.0 | 25640.0 | 31424 | -0.62 |
| 2024/10/30 | 25815.0 | 25870.0 | 25765.0 | 25765.0 | 39724 | 0.49 |
| 2024/10/31 | 25600.0 | 25670.0 | 25490.0 | 25495.0 | 22668 | -1.05 |
| 2024/11/01 | 25005.0 | 25165.0 | 24970.0 | 25130.0 | 37188 | -1.43 |
| 2024/11/05 | 25065.0 | 25245.0 | 25020.0 | 25245.0 | 30363 | 0.46 |
| 2024/11/06 | 25245.0 | 26010.0 | 25230.0 | 26010.0 | 101602 | 3.03 |
| 2024/11/07 | 26350.0 | 26425.0 | 26310.0 | 26395.0 | 99889 | 1.48 |
| 2024/11/08 | 26390.0 | 26405.0 | 26265.0 | 26340.0 | 47647 | -0.21 |
| 2024/11/11 | 26475.0 | 26610.0 | 26455.0 | 26580.0 | 57965 | 0.91 |
| 2024/11/12 | 26545.0 | 26640.0 | 26505.0 | 26530.0 | 53421 | -0.19 |
| 2024/11/13 | 26650.0 | 26695.0 | 26620.0 | 26680.0 | 46175 | 0.57 |
| 2024/11/14 | 26840.0 | 26935.0 | 26840.0 | 26885.0 | 61218 | 0.77 |
| 2024/11/15 | 26805.0 | 26820.0 | 26650.0 | 26650.0 | 57812 | -0.87 |
| 2024/11/18 | 26230.0 | 26330.0 | 25870.0 | 26225.0 | 78724 | -1.59 |
| 2024/11/19 | 26265.0 | 26320.0 | 26165.0 | 26320.0 | 18274 | 0.36 |
| 2024/11/20 | 26415.0 | 26585.0 | 26395.0 | 26585.0 | 30567 | 1.01 |
| 2024/11/21 | 26505.0 | 26505.0 | 26320.0 | 26360.0 | 47155 | -0.85 |
| 2024/11/22 | 26415.0 | 26585.0 | 26395.0 | 26585.0 | 21869 | 0.85 |
| 2024/11/25 | 26620.0 | 26685.0 | 26550.0 | 26675.0 | 40461 | 0.34 |
| 2024/11/26 | 26605.0 | 26605.0 | 26440.0 | 26545.0 | 33325 | -0.49 |
| 2024/11/27 | 26555.0 | 26565.0 | 26410.0 | 26440.0 | 25117 | -0.40 |
| 2024/11/28 | 26205.0 | 26295.0 | 26195.0 | 26280.0 | 29348 | -0.61 |
| 2024/11/29 | 26220.0 | 26220.0 | 25970.0 | 26035.0 | 42926 | -0.93 |
| 2024/12/02 | 26100.0 | 26190.0 | 26075.0 | 26145.0 | 26264 | 0.42 |
| 2024/12/03 | 26130.0 | 26225.0 | 26095.0 | 26190.0 | 23576 | 0.17 |
| 2024/12/04 | 26175.0 | 26250.0 | 26125.0 | 26180.0 | 14556 | -0.04 |
| 2024/12/05 | 26300.0 | 26325.0 | 26130.0 | 26130.0 | 31661 | -0.19 |
| 2024/12/06 | 26175.0 | 26190.0 | 26110.0 | 26110.0 | 10134 | -0.08 |
| 2024/12/09 | 26205.0 | 26240.0 | 26155.0 | 26225.0 | 11811 | 0.44 |
| 2024/12/10 | 26300.0 | 26330.0 | 26210.0 | 26240.0 | 16830 | 0.06 |
| 2024/12/11 | 26330.0 | 26330.0 | 26255.0 | 26300.0 | 18704 | 0.23 |
| 2024/12/12 | 26565.0 | 26655.0 | 26500.0 | 26645.0 | 48624 | 1.31 |
| 2024/12/13 | 26535.0 | 26615.0 | 26520.0 | 26595.0 | 55586 | -0.19 |
| 2024/12/16 | 26655.0 | 26765.0 | 26630.0 | 26700.0 | 41700 | 0.39 |
| 2024/12/17 | 26840.0 | 26885.0 | 26810.0 | 26820.0 | 29946 | 0.45 |
| 2024/12/18 | 26655.0 | 26730.0 | 26645.0 | 26680.0 | 17436 | -0.52 |
| 2024/12/19 | 26110.0 | 26250.0 | 26060.0 | 26210.0 | 79049 | -1.76 |
| 2024/12/20 | 26560.0 | 26590.0 | 26305.0 | 26375.0 | 69005 | 0.63 |
| 2024/12/23 | 26765.0 | 26830.0 | 26700.0 | 26820.0 | 66436 | 1.69 |
| 2024/12/24 | 26940.0 | 26985.0 | 26900.0 | 26910.0 | 35630 | 0.34 |
| 2024/12/25 | 27190.0 | 27230.0 | 27100.0 | 27200.0 | 53980 | 1.08 |
| 2024/12/26 | 27210.0 | 27295.0 | 27210.0 | 27270.0 | 71315 | 0.26 |
| 2024/12/27 | 27375.0 | 27385.0 | 27290.0 | 27305.0 | 86155 | 0.13 |
| 2024/12/30 | 27110.0 | 27120.0 | 27040.0 | 27090.0 | 52272 | -0.79 |
| 2025/01/06 | 26890.0 | 26950.0 | 26860.0 | 26935.0 | 55246 | -0.57 |
| 2025/01/07 | 27095.0 | 27180.0 | 27035.0 | 27045.0 | 48837 | 0.41 |
| 2025/01/08 | 26885.0 | 26940.0 | 26840.0 | 26920.0 | 29996 | -0.46 |
| 2025/01/09 | 26870.0 | 26870.0 | 26745.0 | 26830.0 | 21066 | -0.33 |
| 2025/01/10 | 26735.0 | 26875.0 | 26685.0 | 26845.0 | 34323 | 0.06 |
| 2025/01/14 | 26460.0 | 26625.0 | 26410.0 | 26625.0 | 60212 | -0.82 |
| 2025/01/15 | 26555.0 | 26560.0 | 26400.0 | 26440.0 | 20778 | -0.69 |
| 2025/01/16 | 26730.0 | 26795.0 | 26555.0 | 26715.0 | 33506 | 1.04 |
| 2025/01/17 | 26510.0 | 26620.0 | 26440.0 | 26595.0 | 29106 | -0.45 |
| 2025/01/20 | 26900.0 | 26900.0 | 26805.0 | 26895.0 | 36496 | 1.13 |
| 2025/01/21 | 26900.0 | 26915.0 | 26705.0 | 26810.0 | 48988 | -0.32 |
| 2025/01/22 | 27110.0 | 27175.0 | 27060.0 | 27160.0 | 50032 | 1.31 |
| 2025/01/23 | 27325.0 | 27375.0 | 27305.0 | 27345.0 | 47321 | 0.68 |
| 2025/01/24 | 27425.0 | 27480.0 | 27215.0 | 27260.0 | 68168 | -0.31 |
| 2025/01/27 | 27165.0 | 27170.0 | 26970.0 | 27005.0 | 29897 | -0.94 |
| 2025/01/28 | 26795.0 | 26950.0 | 26765.0 | 26880.0 | 85802 | -0.46 |
| 2025/01/29 | 27075.0 | 27125.0 | 27010.0 | 27085.0 | 69875 | 0.76 |
| 2025/01/30 | 26940.0 | 26950.0 | 26875.0 | 26940.0 | 27856 | -0.54 |
| 2025/01/31 | 26935.0 | 27095.0 | 26885.0 | 27060.0 | 19919 | 0.45 |
| 2025/02/03 | 26560.0 | 26615.0 | 26430.0 | 26435.0 | 112538 | -2.31 |
| 2025/02/04 | 26905.0 | 26910.0 | 26535.0 | 26680.0 | 105890 | 0.93 |
| 2025/02/05 | 26650.0 | 26710.0 | 26445.0 | 26480.0 | 57495 | -0.75 |
| 2025/02/06 | 26610.0 | 26635.0 | 26480.0 | 26635.0 | 24022 | 0.59 |
| 2025/02/07 | 26405.0 | 26525.0 | 26375.0 | 26460.0 | 20436 | -0.66 |
| 2025/02/10 | 26350.0 | 26435.0 | 26320.0 | 26390.0 | 18704 | -0.26 |
| 2025/02/12 | 26655.0 | 26805.0 | 26650.0 | 26790.0 | 25512 | 1.52 |
| 2025/02/13 | 26895.0 | 26960.0 | 26845.0 | 26845.0 | 25557 | 0.21 |
| 2025/02/14 | 26880.0 | 26925.0 | 26820.0 | 26845.0 | 23087 | 0.00 |
| 2025/02/17 | 26720.0 | 26755.0 | 26685.0 | 26710.0 | 13964 | -0.50 |
| 2025/02/18 | 26660.0 | 26810.0 | 26655.0 | 26735.0 | 17222 | 0.09 |
| 2025/02/19 | 26775.0 | 26860.0 | 26735.0 | 26735.0 | 31246 | 0.00 |
| 2025/02/20 | 26695.0 | 26695.0 | 26445.0 | 26450.0 | 28050 | -1.07 |
| 2025/02/21 | 26310.0 | 26495.0 | 26305.0 | 26480.0 | 25909 | 0.11 |
| 2025/02/25 | 25815.0 | 25905.0 | 25760.0 | 25835.0 | 59592 | -2.44 |
| 2025/02/26 | 25595.0 | 25745.0 | 25520.0 | 25745.0 | 58370 | -0.35 |
| 2025/02/27 | 25545.0 | 25710.0 | 25480.0 | 25710.0 | 21887 | -0.14 |
| 2025/02/28 | 25365.0 | 25380.0 | 25115.0 | 25340.0 | 47538 | -1.44 |
| 2025/03/03 | 25840.0 | 25845.0 | 25705.0 | 25785.0 | 56222 | 1.76 |
| 2025/03/04 | 25185.0 | 25220.0 | 24995.0 | 25215.0 | 113727 | -2.21 |
| 2025/03/05 | 25100.0 | 25125.0 | 24985.0 | 25030.0 | 81502 | -0.73 |
| 2025/03/06 | 25005.0 | 25090.0 | 24975.0 | 25015.0 | 24824 | -0.06 |
| 2025/03/07 | 24535.0 | 24560.0 | 24370.0 | 24390.0 | 33982 | -2.50 |
| 2025/03/10 | 24315.0 | 24425.0 | 24240.0 | 24380.0 | 20654 | -0.04 |
| 2025/03/11 | 23675.0 | 23885.0 | 23410.0 | 23860.0 | 75482 | -2.13 |
| 2025/03/12 | 23795.0 | 23845.0 | 23745.0 | 23795.0 | 21913 | -0.27 |
| 2025/03/13 | 23965.0 | 23985.0 | 23615.0 | 23660.0 | 24846 | -0.57 |
| 2025/03/14 | 23655.0 | 23820.0 | 23605.0 | 23770.0 | 67237 | 0.46 |
| 2025/03/17 | 23975.0 | 24055.0 | 23945.0 | 23990.0 | 24880 | 0.93 |
| 2025/03/18 | 24410.0 | 24420.0 | 24335.0 | 24415.0 | 39022 | 1.77 |
| 2025/03/19 | 24175.0 | 24265.0 | 24165.0 | 24245.0 | 36356 | -0.70 |
| 2025/03/21 | 24230.0 | 24380.0 | 24220.0 | 24380.0 | 30255 | 0.56 |
| 2025/03/24 | 24560.0 | 24615.0 | 24530.0 | 24585.0 | 18769 | 0.84 |
| 2025/03/25 | 25005.0 | 25040.0 | 24920.0 | 24935.0 | 33509 | 1.42 |
| 2025/03/26 | 24965.0 | 25050.0 | 24940.0 | 24990.0 | 15044 | 0.22 |
| 2025/03/27 | 24690.0 | 24770.0 | 24640.0 | 24770.0 | 28791 | -0.88 |
| 2025/03/28 | 24710.0 | 24780.0 | 24680.0 | 24730.0 | 11748 | -0.16 |
| 2025/03/31 | 23860.0 | 23860.0 | 23705.0 | 23750.0 | 46343 | -3.96 |
| 2025/04/01 | 24135.0 | 24150.0 | 24030.0 | 24140.0 | 27799 | 1.64 |
| 2025/04/02 | 24320.0 | 24320.0 | 24225.0 | 24270.0 | 14152 | 0.54 |
| 2025/04/03 | 23285.0 | 23505.0 | 23240.0 | 23330.0 | 95434 | -3.87 |
| 2025/04/04 | 22710.0 | 22745.0 | 22360.0 | 22645.0 | 47868 | -2.94 |
| 2025/04/07 | 20380.0 | 20890.0 | 20340.0 | 20395.0 | 98919 | -9.94 |
| 2025/04/08 | 21740.0 | 21895.0 | 21630.0 | 21805.0 | 100858 | 6.91 |
| 2025/04/09 | 20805.0 | 20815.0 | 20210.0 | 20530.0 | 140182 | -5.85 |
| 2025/04/10 | 23225.0 | 23240.0 | 22830.0 | 22950.0 | 53622 | 11.79 |
| 2025/04/11 | 21590.0 | 22160.0 | 21345.0 | 22100.0 | 50252 | -3.70 |
| 2025/04/14 | 22330.0 | 22365.0 | 22080.0 | 22220.0 | 16230 | 0.54 |
| 2025/04/15 | 22225.0 | 22340.0 | 22200.0 | 22245.0 | 31068 | 0.11 |
| 2025/04/16 | 22080.0 | 22080.0 | 21755.0 | 21835.0 | 16918 | -1.84 |
| 2025/04/17 | 21580.0 | 22000.0 | 21545.0 | 21885.0 | 31984 | 0.23 |
| 2025/04/18 | 21840.0 | 21840.0 | 21660.0 | 21765.0 | 17803 | -0.55 |
| 2025/04/21 | 21465.0 | 21495.0 | 21220.0 | 21270.0 | 36080 | -2.27 |
| 2025/04/22 | 21005.0 | 21095.0 | 20865.0 | 20965.0 | 28483 | -1.43 |
| 2025/04/23 | 22110.0 | 22115.0 | 21840.0 | 21960.0 | 24187 | 4.75 |
| 2025/04/24 | 22215.0 | 22265.0 | 21995.0 | 22080.0 | 38668 | 0.55 |
| 2025/04/25 | 22650.0 | 22865.0 | 22625.0 | 22850.0 | 89321 | 3.49 |
| 2025/04/28 | 22810.0 | 22815.0 | 22680.0 | 22770.0 | 17077 | -0.35 |
| 2025/04/30 | 22730.0 | 22800.0 | 22670.0 | 22800.0 | 9433 | 0.13 |
| 2025/05/01 | 23115.0 | 23370.0 | 23100.0 | 23355.0 | 42928 | 2.43 |
| 2025/05/02 | 23415.0 | 23700.0 | 23395.0 | 23550.0 | 57462 | 0.83 |
| 2025/05/07 | 23295.0 | 23350.0 | 23170.0 | 23170.0 | 99977 | -1.61 |
| 2025/05/08 | 23320.0 | 23580.0 | 23260.0 | 23580.0 | 23834 | 1.77 |
| 2025/05/09 | 23800.0 | 23845.0 | 23730.0 | 23730.0 | 26926 | 0.64 |
| 2025/05/12 | 24060.0 | 24200.0 | 24050.0 | 24200.0 | 40618 | 1.98 |
| 2025/05/13 | 24915.0 | 24925.0 | 24765.0 | 24815.0 | 33937 | 2.54 |
| 2025/05/14 | 25025.0 | 25050.0 | 24915.0 | 24985.0 | 38630 | 0.69 |
| 2025/05/15 | 24845.0 | 24860.0 | 24670.0 | 24690.0 | 32931 | -1.18 |
| 2025/05/16 | 24825.0 | 24845.0 | 24685.0 | 24775.0 | 22621 | 0.34 |
| 2025/05/19 | 24775.0 | 24800.0 | 24650.0 | 24650.0 | 25643 | -0.50 |
| 2025/05/20 | 24940.0 | 25035.0 | 24705.0 | 24715.0 | 21384 | 0.26 |
| 2025/05/21 | 24700.0 | 24715.0 | 24470.0 | 24470.0 | 11311 | -0.99 |
| 2025/05/22 | 24215.0 | 24255.0 | 24135.0 | 24150.0 | 20808 | -1.31 |
| 2025/05/23 | 24250.0 | 24295.0 | 24100.0 | 24135.0 | 4969 | -0.06 |
| 2025/05/26 | 24125.0 | 24165.0 | 24035.0 | 24165.0 | 7383 | 0.12 |
| 2025/05/27 | 24125.0 | 24250.0 | 23995.0 | 24250.0 | 21595 | 0.35 |
| 2025/05/28 | 24615.0 | 24720.0 | 24560.0 | 24625.0 | 19055 | 1.55 |
| 2025/05/29 | 25125.0 | 25235.0 | 25065.0 | 25155.0 | 37831 | 2.15 |
| 2025/05/30 | 24430.0 | 24550.0 | 24345.0 | 24520.0 | 28664 | -2.52 |
| 2025/06/02 | 24415.0 | 24425.0 | 24255.0 | 24255.0 | 18698 | -1.08 |
| 2025/06/03 | 24335.0 | 24470.0 | 24335.0 | 24405.0 | 7313 | 0.62 |
| 2025/06/04 | 24775.0 | 24860.0 | 24725.0 | 24785.0 | 19341 | 1.56 |
| 2025/06/05 | 24460.0 | 24510.0 | 24415.0 | 24485.0 | 15023 | -1.21 |
| 2025/06/06 | 24470.0 | 24630.0 | 24470.0 | 24630.0 | 7215 | 0.59 |
| 2025/06/09 | 24895.0 | 24930.0 | 24795.0 | 24805.0 | 12294 | 0.71 |
| 2025/06/10 | 24915.0 | 25140.0 | 24840.0 | 24915.0 | 18192 | 0.44 |
| 2025/06/11 | 25085.0 | 25110.0 | 25025.0 | 25100.0 | 37332 | 0.74 |
| 2025/06/12 | 24890.0 | 24905.0 | 24730.0 | 24780.0 | 17920 | -1.27 |
| 2025/06/13 | 24690.0 | 24695.0 | 24365.0 | 24545.0 | 59769 | -0.95 |
| 2025/06/16 | 24795.0 | 24845.0 | 24750.0 | 24815.0 | 15613 | 1.10 |
| 2025/06/17 | 24895.0 | 25045.0 | 24895.0 | 24945.0 | 11040 | 0.52 |
| 2025/06/18 | 24880.0 | 24990.0 | 24880.0 | 24950.0 | 6809 | 0.02 |
| 2025/06/19 | 24875.0 | 24880.0 | 24730.0 | 24855.0 | 24786 | -0.38 |
| 2025/06/20 | 24860.0 | 24955.0 | 24825.0 | 24955.0 | 11515 | 0.40 |
| 2025/06/23 | 24960.0 | 25185.0 | 24920.0 | 25185.0 | 21859 | 0.92 |
| 2025/06/24 | 25375.0 | 25375.0 | 25265.0 | 25345.0 | 25989 | 0.64 |
| 2025/06/25 | 25355.0 | 25400.0 | 25280.0 | 25400.0 | 15195 | 0.22 |
| 2025/06/26 | 25355.0 | 25390.0 | 25310.0 | 25350.0 | 11445 | -0.20 |
| 2025/06/27 | 25520.0 | 25555.0 | 25445.0 | 25510.0 | 15568 | 0.63 |
| 2025/06/30 | 25665.0 | 25710.0 | 25575.0 | 25620.0 | 12625 | 0.43 |
| 2025/07/01 | 25600.0 | 25625.0 | 25520.0 | 25520.0 | 12368 | -0.39 |
| 2025/07/02 | 25545.0 | 25670.0 | 25525.0 | 25665.0 | 8441 | 0.57 |
| 2025/07/03 | 25680.0 | 25760.0 | 25665.0 | 25730.0 | 17969 | 0.25 |
| 2025/07/04 | 26035.0 | 26055.0 | 25910.0 | 25915.0 | 21482 | 0.72 |
| 2025/07/07 | 25945.0 | 26030.0 | 25870.0 | 26020.0 | 23598 | 0.41 |
| 2025/07/08 | 26060.0 | 26185.0 | 26040.0 | 26155.0 | 22014 | 0.52 |
| 2025/07/09 | 26250.0 | 26290.0 | 26195.0 | 26255.0 | 20638 | 0.38 |
| 2025/07/10 | 26265.0 | 26265.0 | 26170.0 | 26230.0 | 26839 | -0.10 |
| 2025/07/11 | 26405.0 | 26490.0 | 26235.0 | 26430.0 | 36377 | 0.76 |
| 2025/07/14 | 26365.0 | 26380.0 | 26265.0 | 26350.0 | 8400 | -0.30 |
| 2025/07/15 | 26575.0 | 26705.0 | 26530.0 | 26670.0 | 17690 | 1.21 |
| 2025/07/16 | 26635.0 | 26705.0 | 26600.0 | 26605.0 | 13541 | -0.24 |
| 2025/07/17 | 26585.0 | 26785.0 | 26580.0 | 26785.0 | 17752 | 0.68 |
| 2025/07/18 | 26900.0 | 26995.0 | 26880.0 | 26985.0 | 19790 | 0.75 |
| 2025/07/22 | 26720.0 | 26790.0 | 26710.0 | 26790.0 | 23987 | -0.72 |
| 2025/07/23 | 26665.0 | 26755.0 | 26520.0 | 26710.0 | 20852 | -0.30 |
| 2025/07/24 | 26775.0 | 26795.0 | 26680.0 | 26735.0 | 10968 | 0.09 |
| 2025/07/25 | 26935.0 | 27030.0 | 26900.0 | 26930.0 | 28031 | 0.73 |
| 2025/07/28 | 27210.0 | 27330.0 | 27175.0 | 27330.0 | 41365 | 1.49 |
| 2025/07/29 | 27270.0 | 27310.0 | 27235.0 | 27250.0 | 19817 | -0.29 |
| 2025/07/30 | 27180.0 | 27195.0 | 27100.0 | 27130.0 | 10679 | -0.44 |
| 2025/07/31 | 27465.0 | 27530.0 | 27435.0 | 27445.0 | 46559 | 1.16 |
| 2025/08/01 | 27435.0 | 27460.0 | 27335.0 | 27335.0 | 15864 | -0.40 |
| 2025/08/04 | 26420.0 | 26615.0 | 26415.0 | 26590.0 | 35466 | -2.73 |
| 2025/08/05 | 26725.0 | 26835.0 | 26685.0 | 26835.0 | 11068 | 0.92 |
| 2025/08/06 | 26665.0 | 26800.0 | 26665.0 | 26800.0 | 15766 | -0.13 |
| 2025/08/07 | 26880.0 | 27000.0 | 26870.0 | 26885.0 | 24757 | 0.32 |
| 2025/08/08 | 26845.0 | 26930.0 | 26790.0 | 26910.0 | 15172 | 0.09 |
| 2025/08/12 | 27145.0 | 27230.0 | 27135.0 | 27205.0 | 30640 | 1.10 |
| 2025/08/13 | 27385.0 | 27430.0 | 27345.0 | 27395.0 | 31606 | 0.70 |
| 2025/08/14 | 27345.0 | 27345.0 | 27135.0 | 27135.0 | 16602 | -0.95 |
| 2025/08/15 | 27445.0 | 27475.0 | 27390.0 | 27440.0 | 18913 | 1.12 |
| 2025/08/18 | 27345.0 | 27405.0 | 27325.0 | 27330.0 | 20333 | -0.40 |
| 2025/08/19 | 27425.0 | 27435.0 | 27305.0 | 27310.0 | 9097 | -0.07 |
| 2025/08/20 | 27215.0 | 27215.0 | 27045.0 | 27080.0 | 21757 | -0.84 |
| 2025/08/21 | 27070.0 | 27135.0 | 27035.0 | 27125.0 | 10673 | 0.17 |
| 2025/08/22 | 27215.0 | 27250.0 | 27155.0 | 27180.0 | 16134 | 0.20 |
| 2025/08/25 | 27380.0 | 27425.0 | 27335.0 | 27350.0 | 19205 | 0.63 |
| 2025/08/26 | 27380.0 | 27400.0 | 27115.0 | 27245.0 | 45421 | -0.38 |
| 2025/08/27 | 27430.0 | 27525.0 | 27410.0 | 27460.0 | 21241 | 0.79 |
| 2025/08/28 | 27380.0 | 27435.0 | 27355.0 | 27420.0 | 13664 | -0.15 |
| 2025/08/29 | 27445.0 | 27490.0 | 27440.0 | 27445.0 | 16965 | 0.09 |
| 2025/09/01 | 27400.0 | 27440.0 | 27245.0 | 27255.0 | 33358 | -0.69 |
| 2025/09/02 | 27310.0 | 27475.0 | 27310.0 | 27420.0 | 31480 | 0.61 |
| 2025/09/03 | 27450.0 | 27490.0 | 27400.0 | 27410.0 | 14305 | -0.04 |
| 2025/09/04 | 27435.0 | 27535.0 | 27420.0 | 27510.0 | 23611 | 0.36 |
| 2025/09/05 | 27770.0 | 27815.0 | 27720.0 | 27815.0 | 22215 | 1.11 |
| 2025/09/08 | 27720.0 | 27765.0 | 27620.0 | 27690.0 | 38293 | -0.45 |
| 2025/09/09 | 27565.0 | 27590.0 | 27475.0 | 27545.0 | 16532 | -0.52 |
| 2025/09/10 | 27650.0 | 27705.0 | 27645.0 | 27705.0 | 10052 | 0.58 |
| 2025/09/11 | 27725.0 | 27800.0 | 27705.0 | 27800.0 | 14392 | 0.34 |
| 2025/09/12 | 27875.0 | 27960.0 | 27875.0 | 27905.0 | 25425 | 0.38 |
| 2025/09/16 | 28060.0 | 28080.0 | 28000.0 | 28015.0 | 40753 | 0.39 |
| 2025/09/17 | 27875.0 | 27885.0 | 27815.0 | 27860.0 | 25120 | -0.55 |
| 2025/09/18 | 27995.0 | 28125.0 | 27965.0 | 28125.0 | 19672 | 0.95 |
| 2025/09/19 | 28290.0 | 28310.0 | 28095.0 | 28150.0 | 26196 | 0.09 |
| 2025/09/22 | 28365.0 | 28430.0 | 28345.0 | 28355.0 | 23697 | 0.73 |
| 2025/09/24 | 28295.0 | 28430.0 | 28250.0 | 28430.0 | 20209 | 0.26 |
| 2025/09/25 | 28440.0 | 28470.0 | 28410.0 | 28460.0 | 17626 | 0.11 |
| 2025/09/26 | 28490.0 | 28530.0 | 28415.0 | 28465.0 | 18412 | 0.02 |
| 2025/09/29 | 28605.0 | 28605.0 | 28520.0 | 28545.0 | 17821 | 0.28 |
| 2025/09/30 | 28485.0 | 28530.0 | 28400.0 | 28495.0 | 7272 | -0.18 |
| 2025/10/01 | 28425.0 | 28450.0 | 28205.0 | 28215.0 | 15083 | -0.98 |
| 2025/10/02 | 28405.0 | 28480.0 | 28405.0 | 28420.0 | 7066 | 0.73 |
| 2025/10/03 | 28465.0 | 28640.0 | 28455.0 | 28625.0 | 18849 | 0.72 |
| 2025/10/06 | 28975.0 | 29150.0 | 28945.0 | 29060.0 | 37998 | 1.52 |
| 2025/10/07 | 29130.0 | 29195.0 | 29125.0 | 29165.0 | 19278 | 0.36 |
| 2025/10/08 | 29375.0 | 29530.0 | 29375.0 | 29490.0 | 21380 | 1.11 |
| 2025/10/09 | 29730.0 | 29775.0 | 29625.0 | 29775.0 | 19151 | 0.97 |
| 2025/10/10 | 29715.0 | 29730.0 | 29615.0 | 29665.0 | 12896 | -0.37 |
| 2025/10/14 | 29185.0 | 29330.0 | 28815.0 | 28865.0 | 50958 | -2.70 |
| 2025/10/15 | 29035.0 | 29060.0 | 28945.0 | 29020.0 | 13008 | 0.54 |
| 2025/10/16 | 29015.0 | 29070.0 | 28880.0 | 29035.0 | 13941 | 0.05 |
| 2025/10/17 | 28590.0 | 28660.0 | 28385.0 | 28405.0 | 30927 | -2.17 |
| 2025/10/20 | 28955.0 | 29080.0 | 28885.0 | 28980.0 | 23714 | 2.02 |
| 2025/10/21 | 29255.0 | 29370.0 | 29195.0 | 29340.0 | 16972 | 1.24 |
| 2025/10/22 | 29430.0 | 29515.0 | 29350.0 | 29450.0 | 25235 | 0.37 |
| 2025/10/23 | 29275.0 | 29460.0 | 29240.0 | 29415.0 | 25506 | -0.12 |
| 2025/10/24 | 29640.0 | 29800.0 | 29605.0 | 29755.0 | 20735 | 1.16 |
| 2025/10/27 | 30130.0 | 30220.0 | 30040.0 | 30200.0 | 26945 | 1.50 |
| 2025/10/28 | 30230.0 | 30240.0 | 30000.0 | 30050.0 | 16384 | -0.50 |
| 2025/10/29 | 30120.0 | 30330.0 | 30070.0 | 30310.0 | 21970 | 0.87 |
| 2025/10/30 | 30300.0 | 30510.0 | 30190.0 | 30340.0 | 31779 | 0.10 |
| 2025/10/31 | 30430.0 | 30480.0 | 30380.0 | 30480.0 | 10791 | 0.46 |
| 2025/11/04 | 30400.0 | 30430.0 | 30020.0 | 30030.0 | 26366 | -1.48 |
| 2025/11/05 | 29900.0 | 29985.0 | 29615.0 | 29985.0 | 27946 | -0.15 |
| 2025/11/06 | 30210.0 | 30210.0 | 30040.0 | 30060.0 | 7451 | 0.25 |
| 2025/11/07 | 29690.0 | 29825.0 | 29570.0 | 29825.0 | 16063 | -0.78 |
| 2025/11/10 | 29935.0 | 30080.0 | 29855.0 | 30000.0 | 20519 | 0.59 |
| 2025/11/11 | 30360.0 | 30430.0 | 30290.0 | 30360.0 | 24157 | 1.20 |
| 2025/11/12 | 30380.0 | 30600.0 | 30380.0 | 30600.0 | 25333 | 0.79 |
| 2025/11/13 | 30460.0 | 30660.0 | 30460.0 | 30660.0 | 27546 | 0.20 |
| 2025/11/14 | 30040.0 | 30090.0 | 29900.0 | 30030.0 | 25072 | -2.05 |
| 2025/11/17 | 30040.0 | 30170.0 | 29965.0 | 30170.0 | 10207 | 0.47 |
| 2025/11/18 | 29890.0 | 29930.0 | 29535.0 | 29660.0 | 16286 | -1.69 |
| 2025/11/19 | 29665.0 | 29695.0 | 29500.0 | 29610.0 | 17786 | -0.17 |
| 2025/11/20 | 30360.0 | 30570.0 | 30330.0 | 30450.0 | 50130 | 2.84 |
| 2025/11/21 | 29705.0 | 29820.0 | 29650.0 | 29650.0 | 22918 | -2.63 |
| 2025/11/25 | 30290.0 | 30330.0 | 30220.0 | 30250.0 | 19488 | 2.02 |
| 2025/11/26 | 30480.0 | 30550.0 | 30420.0 | 30540.0 | 16593 | 0.96 |
| 2025/11/27 | 30700.0 | 30700.0 | 30600.0 | 30660.0 | 20877 | 0.39 |
| 2025/11/28 | 30730.0 | 30820.0 | 30710.0 | 30810.0 | 23173 | 0.49 |
| 2025/12/01 | 30830.0 | 30830.0 | 30420.0 | 30500.0 | 38519 | -1.01 |
| 2025/12/02 | 30540.0 | 30620.0 | 30510.0 | 30570.0 | 19212 | 0.23 |
| 2025/12/03 | 30700.0 | 30800.0 | 30630.0 | 30750.0 | 38292 | 0.59 |
| 2025/12/04 | 30750.0 | 30840.0 | 30690.0 | 30750.0 | 33324 | 0.00 |
| 2025/12/05 | 30520.0 | 30600.0 | 30490.0 | 30520.0 | 18223 | -0.75 |
| 2025/12/08 | 30630.0 | 30700.0 | 30560.0 | 30700.0 | 13356 | 0.59 |
| 2025/12/09 | 30680.0 | 30710.0 | 30630.0 | 30690.0 | 14252 | -0.03 |
| 2025/12/10 | 30770.0 | 30810.0 | 30720.0 | 30760.0 | 14327 | 0.23 |
| 2025/12/11 | 30740.0 | 30740.0 | 30480.0 | 30570.0 | 26994 | -0.62 |
| 2025/12/12 | 30790 | 30880 | 30770 | 30880 | 36576 | 1.01 |