ｉシェアーズ・コア 日本国債 ＥＴＦ 2561
2,056円
(時刻：15:30)
▲ +12円 (+0.58%)
価格情報
| 始値 | 2,049円 |
| 高値 | 2,059円 |
| 安値 | 2,042円 |
| 終値 | 2,056円 |
| 出来高 | 168,597株 |
| 売買代金 | 345,884,278円 |
| 売り気配 (15:30) | 2,056円 |
| 買い気配 (15:30) | 2,055円 |
| 年初来高値 (2025/04/07) | 2,410円 |
| 年初来安値 (2026/01/20) | 2,043円 |
基本情報
| 銘柄名 | ｉシェアーズ・コア 日本国債 ＥＴＦ |
| 英文銘柄名 | ISHARES CORE JAPAN GOVERNMENT BOND ETF |
| 時価総額 | 43,907,311,168.0円 |
| 発行済株式総数 | 21,481,072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 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
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。
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/05/08 | 407 | -55 | 5,434 | 2,696 |
| 2025/05/07 | 462 | 50 | 2,738 | 0 |
| 2025/05/02 | 412 | 0 | 2,738 | 0 |
| 2025/05/01 | 412 | 33 | 2,738 | -10 |
| 2025/04/30 | 379 | -183 | 2,748 | 0 |
| 2025/04/28 | 562 | -692 | 2,748 | 0 |
| 2025/04/25 | 1,254 | 0 | 2,748 | 0 |
| 2025/04/24 | 1,254 | 0 | 2,748 | -125 |
| 2025/04/23 | 1,254 | 30 | 2,873 | 125 |
| 2025/04/22 | 1,224 | -16 | 2,748 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 8,185 | 3,501 | 11,360 | -1,237 |
| 2026/01/09 | 4,684 | 338 | 12,597 | 5,504 |
| 2025/12/26 | 4,346 | -2,776 | 7,093 | -455 |
| 2025/12/19 | 7,122 | -118 | 7,548 | -1,630 |
| 2025/12/12 | 7,240 | 1,972 | 9,178 | -538 |
| 2025/12/05 | 5,268 | -11 | 9,716 | 1,327 |
| 2025/11/28 | 5,279 | -907 | 8,389 | 95 |
| 2025/11/21 | 6,186 | 4,438 | 8,294 | 3,640 |
| 2025/11/14 | 1,748 | -1,533 | 4,654 | -1,222 |
| 2025/11/07 | 3,281 | 171 | 5,876 | -1,710 |
| 2025/10/31 | 3,110 | -643 | 7,586 | 2,020 |
| 2025/10/24 | 3,753 | 670 | 5,566 | -928 |
| 2025/10/17 | 3,083 | -16 | 6,494 | 178 |
| 2025/10/10 | 3,099 | -1,369 | 6,316 | -1,859 |
| 2025/10/03 | 4,468 | -411 | 8,175 | -291 |
| 2025/09/26 | 4,879 | 132 | 8,466 | -272 |
| 2025/09/19 | 4,747 | -467 | 8,738 | 1,568 |
| 2025/09/12 | 5,214 | -85 | 7,170 | -439 |
| 2025/09/05 | 5,299 | -276 | 7,609 | 1,049 |
| 2025/08/29 | 5,575 | 8 | 6,560 | 445 |
| 2025/08/22 | 5,567 | 63 | 6,115 | -818 |
| 2025/08/15 | 5,504 | -520 | 6,933 | 444 |
| 2025/08/08 | 6,024 | 818 | 6,489 | 320 |
| 2025/08/01 | 5,206 | -535 | 6,169 | -676 |
| 2025/07/25 | 5,741 | -153 | 6,845 | -2,032 |
| 2025/07/18 | 5,894 | 1,212 | 8,877 | 1,432 |
| 2025/07/11 | 4,682 | 403 | 7,445 | 1,831 |
| 2025/07/04 | 4,279 | 169 | 5,614 | 489 |
| 2025/06/27 | 4,110 | 16 | 5,125 | 112 |
| 2025/06/20 | 4,094 | 56 | 5,013 | -1,440 |
| 2025/06/13 | 4,038 | -70 | 6,453 | -2,489 |
| 2025/06/06 | 4,108 | 34 | 8,942 | 2,832 |
| 2025/05/30 | 4,074 | 426 | 6,110 | -2,888 |
| 2025/05/23 | 3,648 | 2,351 | 8,998 | 6,321 |
| 2025/05/16 | 1,297 | 949 | 2,677 | -2,861 |
| 2025/05/09 | 348 | -114 | 5,538 | 2,800 |
| 2025/05/02 | 462 | -100 | 2,738 | -10 |
| 2025/04/25 | 562 | -678 | 2,748 | 0 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/08/15 | Flow Traders Asia Pte Ltd. | 0 （0.82%→0.00%） |
| 2025/08/14 | MERRILL LYNCH INTERNATIONAL | 0 （0.67%→0.00%） |
| 2025/08/14 | Flow Traders Asia Pte Ltd. | 177,415 （None→0.82%） |
| 2025/08/13 | MERRILL LYNCH INTERNATIONAL | 144,052 （None→0.67%） |
| 2025/08/05 | JANE STREET EUROPE LIMITED | 0 （1.29%→0.00%） |
| 2025/08/04 | JANE STREET EUROPE LIMITED | 277,309 （None→1.29%） |
| 2025/07/09 | JANE STREET EUROPE LIMITED | 0 （1.95%→0.00%） |
| 2025/07/08 | JANE STREET EUROPE LIMITED | 428,097 （None→1.95%） |
| 2025/05/28 | Flow Traders Asia Pte Ltd. | 0 （4.44%→0.00%） |
| 2025/05/27 | Flow Traders Asia Pte Ltd. | 862,607 （None→4.44%） |
| 2025/05/21 | JANE STREET EUROPE LIMITED | 0 （0.77%→0.00%） |
| 2025/05/20 | JANE STREET EUROPE LIMITED | 148,529 （None→0.77%） |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2026/01/20 | 297 | 60 | 0 |
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/21 | 東証 | 151 | 6,391 | -6,240 | 0 | 180 | |||
| 2026/01/20 | 東証 | 1,165 | 1,462 | -297 | 0 | 60 | 0.00 | 0.00 | F |
| 2026/01/19 | 東証 | 717 | 717 | 0 | 0 | 60 | ***** | ***** | - |
| 2026/01/16 | 東証 | 1,189 | 4,038 | -2,849 | 0 | 60 | 0.00 | 0.00 | F |
| 2026/01/15 | 東証 | 788 | 4,452 | -3,664 | 0 | 60 | 5.00 | 87.52 | F |
| 2026/01/14 | 東証 | 788 | 2,519 | -1,731 | 0 | 180 | 0.00 | 0.00 | F |
| 2026/01/13 | 東証 | 764 | 2,464 | -1,700 | 0 | 60 | 0.00 | 0.00 | F |
| 2026/01/09 | 東証 | 3,844 | 3,712 | 132 | 0 | 60 | - | - | - |
| 2026/01/08 | 東証 | 3,844 | 3,818 | 26 | 0 | 60 | - | - | - |
| 2026/01/07 | 東証 | 3,844 | 2,965 | 879 | 0 | 960 | - | - | - |
| 2026/01/06 | 東証 | 4,161 | 2,203 | 1,958 | 0 | 120 | - | - | - |
| 2026/01/05 | 東証 | 809 | 2,386 | -1,577 | 0 | 120 | 0.00 | 0.00 | F |
| 2025/12/30 | 東証 | 809 | 2,278 | -1,469 | 0 | 120 | 0.00 | 0.00 | F |
| 2025/12/29 | 東証 | 821 | 2,966 | -2,145 | 0 | 120 | 0.00 | 0.00 | F |
| 2025/12/26 | 東証 | 821 | 2,231 | -1,410 | 0 | 720 | 0.00 | 0.00 | F |
| 2025/12/25 | 東証 | 821 | 2,078 | -1,257 | 0 | 60 | 0.00 | 0.00 | F |
| 2025/12/24 | 東証 | 821 | 2,192 | -1,371 | 0 | 180 | 0.00 | 0.00 | F |
| 2025/12/23 | 東証 | 821 | 2,176 | -1,355 | 0 | 60 | 0.00 | 0.00 | F |
| 2025/12/22 | 東証 | 500 | 3,240 | -2,740 | 0 | 60 | 5.00 | 86.32 | F |
| 2025/12/19 | 東証 | 757 | 3,007 | -2,250 | 0 | 60 | 0.00 | 0.00 | F |
| 2025/12/18 | 東証 | 2,014 | 2,530 | -516 | 0 | 60 | 0.00 | 0.00 | F |
| 2025/12/17 | 東証 | 757 | 3,111 | -2,354 | 0 | 180 | 15.00 | 85.80 | F |
| 2025/12/16 | 東証 | 757 | 2,734 | -1,977 | 0 | 60 | 0.00 | 0.00 | F |
| 2025/12/15 | 東証 | 650 | 3,168 | -2,518 | 0 | 60 | 5.00 | 85.84 | E |
| 2025/12/12 | 東証 | 650 | 2,259 | -1,609 | 0 | 60 | 0.00 | 0.00 | F |
| 2025/12/11 | 東証 | 650 | 2,329 | -1,679 | 0 | 60 | 0.00 | 0.00 | F |
| 2025/12/10 | 東証 | 279 | 7,585 | -7,306 | 0 | 180 | 15.00 | 85.68 | D |
| 2025/12/09 | 東証 | 200 | 1,908 | -1,708 | 0 | 60 | 0.00 | 0.00 | F |
| 2025/12/08 | 東証 | 568 | 1,703 | -1,135 | 0 | 60 | 0.00 | 0.00 | F |
| 2025/12/05 | 東証 | 568 | 450 | 118 | 0 | 60 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月13日 17時00分 | ＥＴＦの収益分配のお知らせ |
| 2026年01月07日 12時00分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年10月14日 15時00分 | ＥＴＦの収益分配のお知らせ |
| 2025年10月08日 12時00分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年08月18日 10時30分 | 2025年７月期 決算短信（2025年１月12日～2025年７月11日） |
| 2025年07月11日 18時15分 | ＥＴＦの収益分配のお知らせ |
| 2025年07月09日 12時10分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年04月11日 18時00分 | ＥＴＦの収益分配のお知らせ |
| 2025年04月09日 12時45分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年02月21日 13時00分 | 2025年１月期 決算短信（2024年７月12日～2025年１月11日） |
| 2025年01月14日 12時50分 | ＥＴＦの収益分配のお知らせ |
| 2025年01月08日 12時20分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年10月11日 18時30分 | ＥＴＦの収益分配のお知らせ |
| 2024年10月09日 12時45分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年08月21日 16時00分 | 上場ETFの約款変更のお知らせ |
| 2024年08月19日 11時00分 | 2024 年７月期 決算短信（2024 年１月12 日～2024 年７月11 日） |
| 2024年07月11日 18時30分 | ＥＴＦの収益分配のお知らせ |
| 2024年07月09日 12時20分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年04月11日 18時30分 | ＥＴＦの収益分配のお知らせ |
| 2024年04月09日 12時35分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年02月21日 11時00分 | 2024年１月期 決算短信（2023年７月12日～2024年１月11日） |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 2,338 | 2,349 | 2,338 | 2,348 | 135,224 | - |
| 2024/07/30 | 2,349 | 2,350 | 2,345 | 2,350 | 1,393 | 0.09 |
| 2024/07/31 | 2,341 | 2,345 | 2,333 | 2,333 | 15,511 | -0.72 |
| 2024/08/01 | 2,345 | 2,345 | 2,336 | 2,339 | 9,290 | 0.26 |
| 2024/08/02 | 2,350 | 2,363 | 2,348 | 2,359 | 6,133 | 0.86 |
| 2024/08/05 | 2,363 | 2,440 | 2,363 | 2,405 | 30,577 | 1.95 |
| 2024/08/06 | 2,398 | 2,398 | 2,346 | 2,370 | 212,200 | -1.46 |
| 2024/08/07 | 2,367 | 2,377 | 2,350 | 2,359 | 15,423 | -0.46 |
| 2024/08/08 | 2,350 | 2,375 | 2,350 | 2,375 | 56,540 | 0.68 |
| 2024/08/09 | 2,369 | 2,378 | 2,367 | 2,378 | 51,305 | 0.13 |
| 2024/08/13 | 2,390 | 2,407 | 2,370 | 2,373 | 12,760 | -0.21 |
| 2024/08/14 | 2,375 | 2,383 | 2,373 | 2,381 | 27,110 | 0.34 |
| 2024/08/15 | 2,383 | 2,385 | 2,382 | 2,382 | 2,143 | 0.04 |
| 2024/08/16 | 2,381 | 2,381 | 2,373 | 2,378 | 3,388 | -0.17 |
| 2024/08/19 | 2,385 | 2,385 | 2,368 | 2,372 | 4,686 | -0.25 |
| 2024/08/20 | 2,372 | 2,374 | 2,364 | 2,369 | 7,067 | -0.13 |
| 2024/08/21 | 2,364 | 2,374 | 2,364 | 2,369 | 5,377 | 0.00 |
| 2024/08/22 | 2,368 | 2,373 | 2,365 | 2,370 | 2,154 | 0.04 |
| 2024/08/23 | 2,374 | 2,374 | 2,366 | 2,366 | 659 | -0.17 |
| 2024/08/26 | 2,363 | 2,375 | 2,363 | 2,370 | 13,234 | 0.17 |
| 2024/08/27 | 2,375 | 2,377 | 2,372 | 2,376 | 3,426 | 0.25 |
| 2024/08/28 | 2,368 | 2,383 | 2,368 | 2,373 | 416 | -0.13 |
| 2024/08/29 | 2,368 | 2,373 | 2,368 | 2,372 | 12,659 | -0.04 |
| 2024/08/30 | 2,373 | 2,374 | 2,367 | 2,374 | 33,841 | 0.08 |
| 2024/09/02 | 2,375 | 2,375 | 2,366 | 2,367 | 4,675 | -0.29 |
| 2024/09/03 | 2,366 | 2,367 | 2,360 | 2,362 | 7,352 | -0.21 |
| 2024/09/04 | 2,367 | 2,376 | 2,357 | 2,370 | 5,438 | 0.34 |
| 2024/09/05 | 2,375 | 2,375 | 2,372 | 2,375 | 1,089 | 0.21 |
| 2024/09/06 | 2,370 | 2,382 | 2,370 | 2,382 | 5,169 | 0.29 |
| 2024/09/09 | 2,379 | 2,380 | 2,372 | 2,374 | 4,138 | -0.34 |
| 2024/09/10 | 2,375 | 2,378 | 2,370 | 2,370 | 1,926 | -0.17 |
| 2024/09/11 | 2,380 | 2,383 | 2,375 | 2,377 | 9,968 | 0.30 |
| 2024/09/12 | 2,380 | 2,380 | 2,370 | 2,379 | 2,086 | 0.08 |
| 2024/09/13 | 2,384 | 2,386 | 2,378 | 2,386 | 1,957 | 0.29 |
| 2024/09/17 | 2,392 | 2,392 | 2,386 | 2,387 | 8,306 | 0.04 |
| 2024/09/18 | 2,388 | 2,393 | 2,386 | 2,387 | 2,357 | 0.00 |
| 2024/09/19 | 2,388 | 2,393 | 2,377 | 2,381 | 1,453 | -0.25 |
| 2024/09/20 | 2,377 | 2,379 | 2,372 | 2,372 | 4,927 | -0.38 |
| 2024/09/24 | 2,373 | 2,384 | 2,373 | 2,384 | 25,742 | 0.51 |
| 2024/09/25 | 2,372 | 2,385 | 2,372 | 2,382 | 1,886 | -0.08 |
| 2024/09/26 | 2,369 | 2,386 | 2,369 | 2,375 | 53,989 | -0.29 |
| 2024/09/27 | 2,375 | 2,386 | 2,375 | 2,380 | 7,349 | 0.21 |
| 2024/09/30 | 2,385 | 2,385 | 2,368 | 2,376 | 51,341 | -0.17 |
| 2024/10/01 | 2,365 | 2,380 | 2,365 | 2,377 | 16,995 | 0.04 |
| 2024/10/02 | 2,378 | 2,385 | 2,378 | 2,379 | 744 | 0.08 |
| 2024/10/03 | 2,382 | 2,382 | 2,377 | 2,378 | 2,322 | -0.04 |
| 2024/10/04 | 2,370 | 2,382 | 2,367 | 2,382 | 7,351 | 0.17 |
| 2024/10/07 | 2,383 | 2,383 | 2,369 | 2,369 | 5,563 | -0.55 |
| 2024/10/08 | 2,367 | 2,370 | 2,365 | 2,365 | 3,376 | -0.17 |
| 2024/10/09 | 2,363 | 2,370 | 2,362 | 2,362 | 229,004 | -0.13 |
| 2024/10/10 | 2,354 | 2,358 | 2,352 | 2,356 | 42,228 | -0.25 |
| 2024/10/11 | 2,354 | 2,358 | 2,350 | 2,352 | 2,968 | -0.17 |
| 2024/10/15 | 2,357 | 2,360 | 2,353 | 2,356 | 3,565 | 0.17 |
| 2024/10/16 | 2,365 | 2,365 | 2,351 | 2,351 | 3,346 | -0.21 |
| 2024/10/17 | 2,341 | 2,356 | 2,341 | 2,352 | 1,712 | 0.04 |
| 2024/10/18 | 2,360 | 2,360 | 2,350 | 2,357 | 1,674 | 0.21 |
| 2024/10/21 | 2,365 | 2,365 | 2,351 | 2,359 | 721 | 0.08 |
| 2024/10/22 | 2,360 | 2,360 | 2,344 | 2,344 | 1,196 | -0.64 |
| 2024/10/23 | 2,341 | 2,365 | 2,341 | 2,347 | 16,580 | 0.13 |
| 2024/10/24 | 2,358 | 2,358 | 2,347 | 2,350 | 18,329 | 0.13 |
| 2024/10/25 | 2,354 | 2,358 | 2,354 | 2,358 | 35,102 | 0.34 |
| 2024/10/28 | 2,360 | 2,360 | 2,350 | 2,350 | 5,731 | -0.34 |
| 2024/10/29 | 2,355 | 2,355 | 2,347 | 2,348 | 3,254 | -0.09 |
| 2024/10/30 | 2,354 | 2,354 | 2,347 | 2,347 | 880 | -0.04 |
| 2024/10/31 | 2,359 | 2,359 | 2,349 | 2,350 | 1,567 | 0.13 |
| 2024/11/01 | 2,347 | 2,365 | 2,347 | 2,357 | 644 | 0.30 |
| 2024/11/05 | 2,358 | 2,370 | 2,351 | 2,352 | 209,311 | -0.21 |
| 2024/11/06 | 2,353 | 2,360 | 2,347 | 2,347 | 72,060 | -0.21 |
| 2024/11/07 | 2,340 | 2,342 | 2,338 | 2,340 | 8,555 | -0.30 |
| 2024/11/08 | 2,347 | 2,348 | 2,342 | 2,346 | 930 | 0.26 |
| 2024/11/11 | 2,349 | 2,349 | 2,341 | 2,346 | 2,790 | 0.00 |
| 2024/11/12 | 2,346 | 2,346 | 2,340 | 2,340 | 332 | -0.26 |
| 2024/11/13 | 2,341 | 2,341 | 2,330 | 2,338 | 29,284 | -0.09 |
| 2024/11/14 | 2,330 | 2,334 | 2,325 | 2,326 | 3,728 | -0.51 |
| 2024/11/15 | 2,332 | 2,332 | 2,322 | 2,325 | 20,703 | -0.04 |
| 2024/11/18 | 2,323 | 2,331 | 2,323 | 2,324 | 212,803 | -0.04 |
| 2024/11/19 | 2,324 | 2,330 | 2,324 | 2,326 | 1,726 | 0.09 |
| 2024/11/20 | 2,331 | 2,333 | 2,327 | 2,331 | 2,552 | 0.21 |
| 2024/11/21 | 2,332 | 2,332 | 2,324 | 2,326 | 139 | -0.21 |
| 2024/11/22 | 2,331 | 2,332 | 2,326 | 2,332 | 8,447 | 0.26 |
| 2024/11/25 | 2,333 | 2,335 | 2,330 | 2,332 | 2,020 | 0.00 |
| 2024/11/26 | 2,336 | 2,336 | 2,331 | 2,336 | 8,668 | 0.17 |
| 2024/11/27 | 2,337 | 2,337 | 2,329 | 2,332 | 4,671 | -0.17 |
| 2024/11/28 | 2,333 | 2,335 | 2,328 | 2,335 | 10,083 | 0.13 |
| 2024/11/29 | 2,324 | 2,335 | 2,324 | 2,335 | 1,055 | 0.00 |
| 2024/12/02 | 2,325 | 2,332 | 2,320 | 2,332 | 2,897 | -0.13 |
| 2024/12/03 | 2,334 | 2,334 | 2,323 | 2,327 | 1,545 | -0.21 |
| 2024/12/04 | 2,335 | 2,339 | 2,333 | 2,333 | 1,568 | 0.26 |
| 2024/12/05 | 2,325 | 2,333 | 2,325 | 2,330 | 1,011 | -0.13 |
| 2024/12/06 | 2,333 | 2,339 | 2,332 | 2,333 | 4,935 | 0.13 |
| 2024/12/09 | 2,340 | 2,343 | 2,334 | 2,334 | 3,756 | 0.04 |
| 2024/12/10 | 2,338 | 2,339 | 2,330 | 2,333 | 30,405 | -0.04 |
| 2024/12/11 | 2,331 | 2,334 | 2,331 | 2,331 | 14,443 | -0.09 |
| 2024/12/12 | 2,333 | 2,338 | 2,330 | 2,337 | 2,460 | 0.26 |
| 2024/12/13 | 2,341 | 2,345 | 2,339 | 2,341 | 19,131 | 0.17 |
| 2024/12/16 | 2,334 | 2,341 | 2,332 | 2,332 | 34,187 | -0.38 |
| 2024/12/17 | 2,330 | 2,336 | 2,330 | 2,331 | 432 | -0.04 |
| 2024/12/18 | 2,334 | 2,334 | 2,329 | 2,332 | 70,942 | 0.04 |
| 2024/12/19 | 2,331 | 2,332 | 2,326 | 2,329 | 2,291 | -0.13 |
| 2024/12/20 | 2,332 | 2,345 | 2,332 | 2,339 | 2,680 | 0.43 |
| 2024/12/23 | 2,339 | 2,345 | 2,335 | 2,337 | 2,934 | -0.09 |
| 2024/12/24 | 2,345 | 2,345 | 2,334 | 2,341 | 16,421 | 0.17 |
| 2024/12/25 | 2,342 | 2,344 | 2,336 | 2,341 | 658 | 0.00 |
| 2024/12/26 | 2,344 | 2,344 | 2,331 | 2,339 | 1,908 | -0.09 |
| 2024/12/27 | 2,343 | 2,343 | 2,335 | 2,337 | 1,802 | -0.09 |
| 2024/12/30 | 2,335 | 2,336 | 2,330 | 2,333 | 1,885 | -0.17 |
| 2025/01/06 | 2,332 | 2,335 | 2,326 | 2,326 | 6,120 | -0.30 |
| 2025/01/07 | 2,344 | 2,344 | 2,325 | 2,330 | 2,785 | 0.17 |
| 2025/01/08 | 2,331 | 2,331 | 2,310 | 2,317 | 5,630 | -0.56 |
| 2025/01/09 | 2,316 | 2,316 | 2,310 | 2,315 | 3,472 | -0.09 |
| 2025/01/10 | 2,335 | 2,335 | 2,313 | 2,316 | 1,290 | 0.04 |
| 2025/01/14 | 2,316 | 2,316 | 2,298 | 2,306 | 5,092 | -0.43 |
| 2025/01/15 | 2,322 | 2,322 | 2,300 | 2,303 | 2,343 | -0.13 |
| 2025/01/16 | 2,308 | 2,321 | 2,303 | 2,312 | 16,714 | 0.39 |
| 2025/01/17 | 2,314 | 2,319 | 2,312 | 2,312 | 25,525 | 0.00 |
| 2025/01/20 | 2,310 | 2,319 | 2,310 | 2,316 | 358 | 0.17 |
| 2025/01/21 | 2,317 | 2,321 | 2,314 | 2,321 | 2,459 | 0.22 |
| 2025/01/22 | 2,322 | 2,322 | 2,314 | 2,321 | 2,865 | 0.00 |
| 2025/01/23 | 2,323 | 2,323 | 2,318 | 2,320 | 1,019 | -0.04 |
| 2025/01/24 | 2,323 | 2,323 | 2,311 | 2,316 | 794 | -0.17 |
| 2025/01/27 | 2,307 | 2,317 | 2,307 | 2,307 | 5,207 | -0.39 |
| 2025/01/28 | 2,309 | 2,322 | 2,309 | 2,318 | 546 | 0.48 |
| 2025/01/29 | 2,324 | 2,324 | 2,318 | 2,319 | 456 | 0.04 |
| 2025/01/30 | 2,319 | 2,323 | 2,318 | 2,319 | 1,056 | 0.00 |
| 2025/01/31 | 2,319 | 2,319 | 2,313 | 2,314 | 140 | -0.22 |
| 2025/02/03 | 2,318 | 2,318 | 2,305 | 2,310 | 13,443 | -0.17 |
| 2025/02/04 | 2,304 | 2,306 | 2,301 | 2,303 | 2,310 | -0.30 |
| 2025/02/05 | 2,292 | 2,296 | 2,280 | 2,293 | 36,199 | -0.43 |
| 2025/02/06 | 2,292 | 2,298 | 2,282 | 2,298 | 39,416 | 0.22 |
| 2025/02/07 | 2,299 | 2,309 | 2,299 | 2,304 | 304 | 0.26 |
| 2025/02/10 | 2,317 | 2,318 | 2,293 | 2,299 | 2,967 | -0.22 |
| 2025/02/12 | 2,291 | 2,297 | 2,287 | 2,292 | 19,122 | -0.30 |
| 2025/02/13 | 2,305 | 2,305 | 2,286 | 2,295 | 1,758 | 0.13 |
| 2025/02/14 | 2,308 | 2,308 | 2,295 | 2,298 | 366 | 0.13 |
| 2025/02/17 | 2,305 | 2,305 | 2,287 | 2,287 | 783 | -0.48 |
| 2025/02/18 | 2,286 | 2,290 | 2,281 | 2,281 | 1,760 | -0.26 |
| 2025/02/19 | 2,279 | 2,285 | 2,276 | 2,281 | 21,904 | 0.00 |
| 2025/02/20 | 2,268 | 2,284 | 2,268 | 2,283 | 1,386 | 0.09 |
| 2025/02/21 | 2,285 | 2,296 | 2,283 | 2,283 | 8,799 | 0.00 |
| 2025/02/25 | 2,280 | 2,300 | 2,280 | 2,288 | 8,809 | 0.22 |
| 2025/02/26 | 2,293 | 2,299 | 2,289 | 2,292 | 3,327 | 0.17 |
| 2025/02/27 | 2,290 | 2,291 | 2,282 | 2,288 | 1,240 | -0.17 |
| 2025/02/28 | 2,288 | 2,290 | 2,284 | 2,284 | 598 | -0.17 |
| 2025/03/03 | 2,281 | 2,288 | 2,270 | 2,281 | 4,566 | -0.13 |
| 2025/03/04 | 2,283 | 2,287 | 2,277 | 2,278 | 1,714 | -0.13 |
| 2025/03/05 | 2,280 | 2,280 | 2,270 | 2,274 | 2,423 | -0.18 |
| 2025/03/06 | 2,272 | 2,272 | 2,241 | 2,241 | 10,934 | -1.45 |
| 2025/03/07 | 2,256 | 2,264 | 2,246 | 2,247 | 123,494 | 0.27 |
| 2025/03/10 | 2,241 | 2,245 | 2,236 | 2,236 | 9,299 | -0.49 |
| 2025/03/11 | 2,236 | 2,246 | 2,236 | 2,236 | 5,855 | 0.00 |
| 2025/03/12 | 2,235 | 2,242 | 2,230 | 2,231 | 9,379 | -0.22 |
| 2025/03/13 | 2,252 | 2,253 | 2,243 | 2,249 | 2,186 | 0.81 |
| 2025/03/14 | 2,259 | 2,259 | 2,237 | 2,245 | 4,161 | -0.18 |
| 2025/03/17 | 2,245 | 2,260 | 2,240 | 2,260 | 34,995 | 0.67 |
| 2025/03/18 | 2,257 | 2,257 | 2,241 | 2,246 | 5,536 | -0.62 |
| 2025/03/19 | 2,247 | 2,250 | 2,242 | 2,242 | 3,325 | -0.18 |
| 2025/03/21 | 2,243 | 2,249 | 2,241 | 2,245 | 604 | 0.13 |
| 2025/03/24 | 2,243 | 2,246 | 2,235 | 2,244 | 31,117 | -0.04 |
| 2025/03/25 | 2,245 | 2,245 | 2,234 | 2,239 | 886 | -0.22 |
| 2025/03/26 | 2,236 | 2,240 | 2,232 | 2,240 | 1,711 | 0.04 |
| 2025/03/27 | 2,238 | 2,240 | 2,234 | 2,239 | 661 | -0.04 |
| 2025/03/28 | 2,239 | 2,251 | 2,238 | 2,251 | 12,454 | 0.54 |
| 2025/03/31 | 2,251 | 2,270 | 2,248 | 2,255 | 26,823 | 0.18 |
| 2025/04/01 | 2,250 | 2,256 | 2,248 | 2,256 | 2,996 | 0.04 |
| 2025/04/02 | 2,260 | 2,267 | 2,252 | 2,263 | 2,402 | 0.31 |
| 2025/04/03 | 2,264 | 2,299 | 2,264 | 2,299 | 12,658 | 1.59 |
| 2025/04/04 | 2,298 | 2,345 | 2,280 | 2,345 | 33,261 | 2.00 |
| 2025/04/07 | 2,380 | 2,410 | 2,314 | 2,339 | 78,101 | -0.26 |
| 2025/04/08 | 2,292 | 2,338 | 2,273 | 2,273 | 47,557 | -2.82 |
| 2025/04/09 | 2,282 | 2,289 | 2,251 | 2,264 | 173,259 | -0.40 |
| 2025/04/10 | 2,262 | 2,264 | 2,239 | 2,262 | 11,364 | -0.09 |
| 2025/04/11 | 2,241 | 2,261 | 2,238 | 2,238 | 57,005 | -1.06 |
| 2025/04/14 | 2,237 | 2,248 | 2,228 | 2,230 | 35,948 | -0.36 |
| 2025/04/15 | 2,231 | 2,238 | 2,223 | 2,238 | 54,010 | 0.36 |
| 2025/04/16 | 2,239 | 2,252 | 2,238 | 2,252 | 2,138 | 0.63 |
| 2025/04/17 | 2,252 | 2,256 | 2,248 | 2,248 | 22,560 | -0.18 |
| 2025/04/18 | 2,279 | 2,279 | 2,248 | 2,257 | 42,231 | 0.40 |
| 2025/04/21 | 2,257 | 2,257 | 2,245 | 2,248 | 1,335 | -0.40 |
| 2025/04/22 | 2,242 | 2,245 | 2,231 | 2,231 | 7,231 | -0.76 |
| 2025/04/23 | 2,231 | 2,254 | 2,231 | 2,252 | 18,264 | 0.94 |
| 2025/04/24 | 2,279 | 2,279 | 2,237 | 2,250 | 415 | -0.09 |
| 2025/04/25 | 2,249 | 2,258 | 2,248 | 2,249 | 1,696 | -0.04 |
| 2025/04/28 | 2,240 | 2,257 | 2,240 | 2,248 | 1,061 | -0.04 |
| 2025/04/30 | 2,249 | 2,259 | 2,249 | 2,257 | 8,241 | 0.40 |
| 2025/05/01 | 2,256 | 2,266 | 2,246 | 2,257 | 32,194 | 0.00 |
| 2025/05/02 | 2,280 | 2,280 | 2,255 | 2,263 | 4,582 | 0.27 |
| 2025/05/07 | 2,259 | 2,260 | 2,238 | 2,259 | 247,480 | -0.18 |
| 2025/05/08 | 2,250 | 2,250 | 2,238 | 2,243 | 35,991 | -0.71 |
| 2025/05/09 | 2,236 | 2,239 | 2,232 | 2,235 | 13,234 | -0.36 |
| 2025/05/12 | 2,235 | 2,236 | 2,218 | 2,221 | 15,194 | -0.63 |
| 2025/05/13 | 2,221 | 2,221 | 2,209 | 2,212 | 51,008 | -0.41 |
| 2025/05/14 | 2,227 | 2,232 | 2,222 | 2,229 | 19,436 | 0.77 |
| 2025/05/15 | 2,246 | 2,248 | 2,214 | 2,237 | 1,181 | 0.36 |
| 2025/05/16 | 2,230 | 2,230 | 2,215 | 2,218 | 4,208 | -0.85 |
| 2025/05/19 | 2,210 | 2,220 | 2,210 | 2,213 | 1,184 | -0.23 |
| 2025/05/20 | 2,217 | 2,219 | 2,200 | 2,201 | 98,731 | -0.54 |
| 2025/05/21 | 2,200 | 2,200 | 2,193 | 2,199 | 32,543 | -0.09 |
| 2025/05/22 | 2,199 | 2,199 | 2,185 | 2,196 | 42,544 | -0.14 |
| 2025/05/23 | 2,196 | 2,197 | 2,187 | 2,197 | 2,306 | 0.05 |
| 2025/05/26 | 2,200 | 2,207 | 2,198 | 2,207 | 9,126 | 0.46 |
| 2025/05/27 | 2,209 | 2,228 | 2,202 | 2,222 | 57,131 | 0.68 |
| 2025/05/28 | 2,220 | 2,224 | 2,213 | 2,219 | 4,903 | -0.14 |
| 2025/05/29 | 2,208 | 2,219 | 2,208 | 2,214 | 1,756 | -0.23 |
| 2025/05/30 | 2,222 | 2,222 | 2,208 | 2,213 | 4,667 | -0.05 |
| 2025/06/02 | 2,221 | 2,221 | 2,211 | 2,217 | 1,497 | 0.18 |
| 2025/06/03 | 2,216 | 2,222 | 2,213 | 2,222 | 4,980 | 0.23 |
| 2025/06/04 | 2,223 | 2,224 | 2,213 | 2,217 | 4,901 | -0.23 |
| 2025/06/05 | 2,223 | 2,230 | 2,218 | 2,229 | 43,105 | 0.54 |
| 2025/06/06 | 2,224 | 2,228 | 2,222 | 2,228 | 1,036 | -0.04 |
| 2025/06/09 | 2,228 | 2,231 | 2,221 | 2,228 | 19,121 | 0.00 |
| 2025/06/10 | 2,224 | 2,232 | 2,221 | 2,224 | 25,928 | -0.18 |
| 2025/06/11 | 2,222 | 2,226 | 2,220 | 2,226 | 2,019 | 0.09 |
| 2025/06/12 | 2,226 | 2,226 | 2,220 | 2,225 | 1,329 | -0.04 |
| 2025/06/13 | 2,225 | 2,241 | 2,225 | 2,230 | 26,737 | 0.22 |
| 2025/06/16 | 2,230 | 2,234 | 2,220 | 2,224 | 5,194 | -0.27 |
| 2025/06/17 | 2,227 | 2,244 | 2,218 | 2,244 | 8,215 | 0.90 |
| 2025/06/18 | 2,231 | 2,231 | 2,224 | 2,226 | 2,034 | -0.80 |
| 2025/06/19 | 2,226 | 2,230 | 2,226 | 2,227 | 3,864 | 0.04 |
| 2025/06/20 | 2,230 | 2,234 | 2,228 | 2,234 | 744 | 0.31 |
| 2025/06/23 | 2,254 | 2,254 | 2,224 | 2,226 | 17,139 | -0.36 |
| 2025/06/24 | 2,229 | 2,233 | 2,223 | 2,230 | 59,334 | 0.18 |
| 2025/06/25 | 2,230 | 2,235 | 2,226 | 2,233 | 4,244 | 0.13 |
| 2025/06/26 | 2,235 | 2,239 | 2,228 | 2,231 | 23,162 | -0.09 |
| 2025/06/27 | 2,242 | 2,242 | 2,229 | 2,230 | 1,889 | -0.04 |
| 2025/06/30 | 2,231 | 2,234 | 2,223 | 2,229 | 26,465 | -0.04 |
| 2025/07/01 | 2,247 | 2,247 | 2,227 | 2,238 | 7,861 | 0.40 |
| 2025/07/02 | 2,239 | 2,243 | 2,235 | 2,242 | 3,354 | 0.18 |
| 2025/07/03 | 2,241 | 2,241 | 2,229 | 2,229 | 1,836 | -0.58 |
| 2025/07/04 | 2,221 | 2,230 | 2,221 | 2,228 | 1,865 | -0.04 |
| 2025/07/07 | 2,229 | 2,229 | 2,221 | 2,226 | 4,379 | -0.09 |
| 2025/07/08 | 2,249 | 2,249 | 2,211 | 2,217 | 29,070 | -0.40 |
| 2025/07/09 | 2,207 | 2,207 | 2,202 | 2,203 | 10,166 | -0.63 |
| 2025/07/10 | 2,198 | 2,204 | 2,191 | 2,198 | 8,367 | -0.23 |
| 2025/07/11 | 2,198 | 2,202 | 2,195 | 2,200 | 6,789 | 0.09 |
| 2025/07/14 | 2,198 | 2,198 | 2,187 | 2,192 | 13,704 | -0.36 |
| 2025/07/15 | 2,188 | 2,188 | 2,176 | 2,184 | 19,854 | -0.36 |
| 2025/07/16 | 2,182 | 2,186 | 2,174 | 2,186 | 13,308 | 0.09 |
| 2025/07/17 | 2,184 | 2,187 | 2,183 | 2,187 | 983 | 0.05 |
| 2025/07/18 | 2,185 | 2,193 | 2,183 | 2,192 | 9,011 | 0.23 |
| 2025/07/22 | 2,196 | 2,198 | 2,188 | 2,198 | 4,830 | 0.27 |
| 2025/07/23 | 2,197 | 2,197 | 2,169 | 2,184 | 22,543 | -0.64 |
| 2025/07/24 | 2,179 | 2,183 | 2,174 | 2,183 | 10,994 | -0.05 |
| 2025/07/25 | 2,183 | 2,190 | 2,180 | 2,189 | 3,038 | 0.27 |
| 2025/07/28 | 2,189 | 2,195 | 2,189 | 2,195 | 10,649 | 0.27 |
| 2025/07/29 | 2,199 | 2,199 | 2,186 | 2,194 | 19,926 | -0.05 |
| 2025/07/30 | 2,194 | 2,199 | 2,190 | 2,197 | 56,526 | 0.14 |
| 2025/07/31 | 2,190 | 2,193 | 2,184 | 2,193 | 17,726 | -0.18 |
| 2025/08/01 | 2,189 | 2,198 | 2,188 | 2,192 | 7,365 | -0.05 |
| 2025/08/04 | 2,203 | 2,210 | 2,193 | 2,200 | 17,695 | 0.36 |
| 2025/08/05 | 2,196 | 2,201 | 2,194 | 2,200 | 35,460 | 0.00 |
| 2025/08/06 | 2,195 | 2,200 | 2,195 | 2,199 | 27,618 | -0.05 |
| 2025/08/07 | 2,200 | 2,205 | 2,199 | 2,205 | 6,417 | 0.27 |
| 2025/08/08 | 2,197 | 2,202 | 2,194 | 2,201 | 8,709 | -0.18 |
| 2025/08/12 | 2,199 | 2,201 | 2,193 | 2,193 | 11,809 | -0.36 |
| 2025/08/13 | 2,190 | 2,199 | 2,190 | 2,193 | 7,257 | 0.00 |
| 2025/08/14 | 2,196 | 2,199 | 2,189 | 2,199 | 8,066 | 0.27 |
| 2025/08/15 | 2,193 | 2,195 | 2,187 | 2,191 | 6,970 | -0.36 |
| 2025/08/18 | 2,186 | 2,192 | 2,183 | 2,189 | 2,091 | -0.09 |
| 2025/08/19 | 2,187 | 2,191 | 2,180 | 2,184 | 9,657 | -0.23 |
| 2025/08/20 | 2,188 | 2,188 | 2,178 | 2,185 | 3,846 | 0.05 |
| 2025/08/21 | 2,177 | 2,184 | 2,177 | 2,182 | 4,312 | -0.14 |
| 2025/08/22 | 2,174 | 2,177 | 2,173 | 2,177 | 1,518 | -0.23 |
| 2025/08/25 | 2,170 | 2,175 | 2,168 | 2,175 | 10,285 | -0.09 |
| 2025/08/26 | 2,174 | 2,175 | 2,167 | 2,174 | 1,735 | -0.05 |
| 2025/08/27 | 2,173 | 2,180 | 2,171 | 2,176 | 3,941 | 0.09 |
| 2025/08/28 | 2,173 | 2,179 | 2,173 | 2,179 | 2,031 | 0.14 |
| 2025/08/29 | 2,179 | 2,180 | 2,176 | 2,178 | 1,915 | -0.05 |
| 2025/09/01 | 2,178 | 2,181 | 2,175 | 2,181 | 3,462 | 0.14 |
| 2025/09/02 | 2,174 | 2,182 | 2,174 | 2,182 | 7,903 | 0.05 |
| 2025/09/03 | 2,182 | 2,182 | 2,169 | 2,181 | 51,374 | -0.05 |
| 2025/09/04 | 2,170 | 2,183 | 2,170 | 2,183 | 14,222 | 0.09 |
| 2025/09/05 | 2,178 | 2,183 | 2,177 | 2,181 | 1,628 | -0.09 |
| 2025/09/08 | 2,176 | 2,182 | 2,175 | 2,182 | 4,639 | 0.05 |
| 2025/09/09 | 2,180 | 2,184 | 2,176 | 2,179 | 5,397 | -0.14 |
| 2025/09/10 | 2,174 | 2,182 | 2,174 | 2,182 | 5,010 | 0.14 |
| 2025/09/11 | 2,180 | 2,181 | 2,177 | 2,181 | 2,371 | -0.05 |
| 2025/09/12 | 2,170 | 2,180 | 2,170 | 2,179 | 2,862 | -0.09 |
| 2025/09/16 | 2,180 | 2,185 | 2,175 | 2,185 | 4,765 | 0.28 |
| 2025/09/17 | 2,178 | 2,180 | 2,171 | 2,180 | 15,904 | -0.23 |
| 2025/09/18 | 2,177 | 2,184 | 2,177 | 2,184 | 1,600 | 0.18 |
| 2025/09/19 | 2,181 | 2,184 | 2,169 | 2,177 | 95,343 | -0.32 |
| 2025/09/22 | 2,178 | 2,182 | 2,171 | 2,182 | 4,278 | 0.23 |
| 2025/09/24 | 2,181 | 2,182 | 2,176 | 2,182 | 21,139 | 0.00 |
| 2025/09/25 | 2,177 | 2,183 | 2,174 | 2,183 | 3,637 | 0.05 |
| 2025/09/26 | 2,184 | 2,188 | 2,182 | 2,187 | 17,352 | 0.18 |
| 2025/09/29 | 2,187 | 2,188 | 2,180 | 2,186 | 8,977 | -0.05 |
| 2025/09/30 | 2,186 | 2,189 | 2,180 | 2,185 | 2,096 | -0.05 |
| 2025/10/01 | 2,185 | 2,188 | 2,177 | 2,181 | 3,232 | -0.18 |
| 2025/10/02 | 2,180 | 2,188 | 2,179 | 2,182 | 3,922 | 0.05 |
| 2025/10/03 | 2,179 | 2,182 | 2,176 | 2,178 | 27,074 | -0.18 |
| 2025/10/06 | 2,180 | 2,181 | 2,170 | 2,175 | 88,624 | -0.14 |
| 2025/10/07 | 2,167 | 2,171 | 2,162 | 2,171 | 20,722 | -0.18 |
| 2025/10/08 | 2,170 | 2,176 | 2,165 | 2,176 | 4,711 | 0.23 |
| 2025/10/09 | 2,161 | 2,167 | 2,155 | 2,155 | 11,397 | -0.97 |
| 2025/10/10 | 2,163 | 2,175 | 2,156 | 2,175 | 1,860 | 0.93 |
| 2025/10/14 | 2,175 | 2,175 | 2,161 | 2,168 | 46,899 | -0.32 |
| 2025/10/15 | 2,161 | 2,174 | 2,160 | 2,174 | 67,759 | 0.28 |
| 2025/10/16 | 2,165 | 2,171 | 2,163 | 2,170 | 33,600 | -0.18 |
| 2025/10/17 | 2,170 | 2,179 | 2,170 | 2,178 | 53,346 | 0.37 |
| 2025/10/20 | 2,168 | 2,169 | 2,164 | 2,169 | 53,907 | -0.41 |
| 2025/10/21 | 2,168 | 2,178 | 2,168 | 2,178 | 6,135 | 0.41 |
| 2025/10/22 | 2,169 | 2,178 | 2,167 | 2,178 | 48,194 | 0.00 |
| 2025/10/23 | 2,178 | 2,178 | 2,169 | 2,175 | 112,668 | -0.14 |
| 2025/10/24 | 2,171 | 2,180 | 2,171 | 2,180 | 16,478 | 0.23 |
| 2025/10/27 | 2,177 | 2,179 | 2,174 | 2,179 | 25,346 | -0.05 |
| 2025/10/28 | 2,174 | 2,178 | 2,174 | 2,178 | 68,015 | -0.05 |
| 2025/10/29 | 2,180 | 2,180 | 2,176 | 2,180 | 5,382 | 0.09 |
| 2025/10/30 | 2,180 | 2,183 | 2,175 | 2,181 | 4,439 | 0.05 |
| 2025/10/31 | 2,181 | 2,183 | 2,178 | 2,183 | 3,942 | 0.09 |
| 2025/11/04 | 2,182 | 2,182 | 2,169 | 2,175 | 69,644 | -0.37 |
| 2025/11/05 | 2,179 | 2,182 | 2,171 | 2,182 | 10,765 | 0.32 |
| 2025/11/06 | 2,177 | 2,184 | 2,171 | 2,184 | 11,620 | 0.09 |
| 2025/11/07 | 2,177 | 2,177 | 2,171 | 2,173 | 1,482 | -0.50 |
| 2025/11/10 | 2,181 | 2,181 | 2,167 | 2,169 | 26,232 | -0.18 |
| 2025/11/11 | 2,166 | 2,169 | 2,166 | 2,168 | 11,011 | -0.05 |
| 2025/11/12 | 2,167 | 2,169 | 2,164 | 2,169 | 5,876 | 0.05 |
| 2025/11/13 | 2,166 | 2,167 | 2,161 | 2,166 | 4,677 | -0.14 |
| 2025/11/14 | 2,171 | 2,171 | 2,159 | 2,170 | 14,369 | 0.18 |
| 2025/11/17 | 2,161 | 2,161 | 2,155 | 2,158 | 6,100 | -0.55 |
| 2025/11/18 | 2,157 | 2,157 | 2,148 | 2,157 | 36,645 | -0.05 |
| 2025/11/19 | 2,149 | 2,149 | 2,143 | 2,148 | 18,213 | -0.42 |
| 2025/11/20 | 2,140 | 2,141 | 2,128 | 2,136 | 59,466 | -0.56 |
| 2025/11/21 | 2,136 | 2,145 | 2,136 | 2,142 | 20,678 | 0.28 |
| 2025/11/25 | 2,140 | 2,145 | 2,140 | 2,142 | 46,743 | 0.00 |
| 2025/11/26 | 2,139 | 2,142 | 2,137 | 2,141 | 6,239 | -0.05 |
| 2025/11/27 | 2,143 | 2,147 | 2,142 | 2,147 | 6,503 | 0.28 |
| 2025/11/28 | 2,147 | 2,151 | 2,140 | 2,151 | 16,579 | 0.19 |
| 2025/12/01 | 2,134 | 2,139 | 2,127 | 2,129 | 22,282 | -1.02 |
| 2025/12/02 | 2,130 | 2,142 | 2,129 | 2,142 | 6,856 | 0.61 |
| 2025/12/03 | 2,132 | 2,133 | 2,128 | 2,129 | 4,518 | -0.61 |
| 2025/12/04 | 2,127 | 2,128 | 2,122 | 2,126 | 12,201 | -0.14 |
| 2025/12/05 | 2,126 | 2,126 | 2,122 | 2,123 | 2,995 | -0.14 |
| 2025/12/08 | 2,121 | 2,126 | 2,121 | 2,123 | 6,789 | 0.00 |
| 2025/12/09 | 2,125 | 2,127 | 2,121 | 2,127 | 24,611 | 0.19 |
| 2025/12/10 | 2,124 | 2,163 | 2,116 | 2,130 | 137,327 | 0.14 |
| 2025/12/11 | 2,133 | 2,135 | 2,124 | 2,135 | 68,138 | 0.23 |
| 2025/12/12 | 2,127 | 2,130 | 2,122 | 2,125 | 19,628 | -0.47 |
| 2025/12/15 | 2,127 | 2,130 | 2,122 | 2,126 | 16,083 | 0.05 |
| 2025/12/16 | 2,124 | 2,125 | 2,117 | 2,125 | 8,651 | -0.05 |
| 2025/12/17 | 2,125 | 2,127 | 2,120 | 2,127 | 23,225 | 0.09 |
| 2025/12/18 | 2,121 | 2,126 | 2,121 | 2,125 | 15,484 | -0.09 |
| 2025/12/19 | 2,124 | 2,125 | 2,112 | 2,116 | 20,055 | -0.42 |
| 2025/12/22 | 2,107 | 2,114 | 2,103 | 2,114 | 127,954 | -0.09 |
| 2025/12/23 | 2,109 | 2,116 | 2,109 | 2,111 | 29,409 | -0.14 |
| 2025/12/24 | 2,110 | 2,121 | 2,108 | 2,113 | 21,176 | 0.09 |
| 2025/12/25 | 2,112 | 2,116 | 2,110 | 2,115 | 2,927 | 0.09 |
| 2025/12/26 | 2,120 | 2,120 | 2,112 | 2,114 | 4,138 | -0.05 |
| 2025/12/29 | 2,114 | 2,120 | 2,112 | 2,116 | 12,082 | 0.09 |
| 2025/12/30 | 2,111 | 2,116 | 2,105 | 2,105 | 23,907 | -0.52 |
| 2026/01/05 | 2,109 | 2,109 | 2,100 | 2,107 | 12,089 | 0.10 |
| 2026/01/06 | 2,106 | 2,106 | 2,098 | 2,102 | 77,313 | -0.24 |
| 2026/01/07 | 2,098 | 2,102 | 2,096 | 2,099 | 57,305 | -0.14 |
| 2026/01/08 | 2,093 | 2,111 | 2,093 | 2,111 | 64,503 | 0.57 |
| 2026/01/09 | 2,092 | 2,097 | 2,092 | 2,094 | 81,518 | -0.81 |
| 2026/01/13 | 2,094 | 2,094 | 2,080 | 2,080 | 33,808 | -0.67 |
| 2026/01/14 | 2,084 | 2,085 | 2,080 | 2,085 | 30,235 | 0.24 |
| 2026/01/15 | 2,088 | 2,088 | 2,082 | 2,085 | 60,839 | 0.00 |
| 2026/01/16 | 2,086 | 2,088 | 2,081 | 2,082 | 31,128 | -0.14 |
| 2026/01/19 | 2,083 | 2,083 | 2,063 | 2,070 | 97,843 | -0.58 |
| 2026/01/20 | 2,070 | 2,070 | 2,043 | 2,044 | 243,959 | -1.26 |
| 2026/01/21 | 2,049 | 2,059 | 2,042 | 2,056 | 168,597 | 0.59 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |