価格情報
| 始値 |
1,145円 |
| 高値 |
1,145円 |
| 安値 |
1,123円 |
| 終値 |
1,127円 |
| 出来高 |
3,399株 |
| 売買代金 |
3,840,828円 |
| 売り気配 (15:30) |
1,127円 |
| 買い気配 (15:30) |
1,126円 |
| 年初来高値 (2026/01/19) |
1,169円 |
| 年初来安値 (2025/04/07) |
916.0円 |
基本情報
| 銘柄名 |
上場インデックスファンド日経ＥＳＧリート |
| 英文銘柄名 |
LISTED INDEX FUND NIKKEI ESG REIT |
| 時価総額 |
37,309,039,124.0円 |
| 発行済株式総数 |
32,499,163株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
0 |
821 |
40 |
| 2026/01/09 |
0 |
0 |
781 |
271 |
| 2025/12/26 |
0 |
0 |
510 |
-100 |
| 2025/12/19 |
0 |
-9 |
610 |
0 |
| 2025/12/12 |
9 |
-1 |
610 |
0 |
| 2025/12/05 |
10 |
10 |
610 |
90 |
| 2025/11/28 |
0 |
-10 |
520 |
100 |
| 2025/11/21 |
10 |
10 |
420 |
-22 |
| 2025/11/14 |
0 |
0 |
442 |
-11 |
| 2025/11/07 |
0 |
0 |
453 |
1 |
| 2025/10/31 |
0 |
0 |
452 |
-50 |
| 2025/10/24 |
0 |
-1 |
502 |
-799 |
| 2025/10/17 |
1 |
1 |
1,301 |
-108 |
| 2025/10/10 |
0 |
-210 |
1,409 |
-6 |
| 2025/10/03 |
210 |
210 |
1,415 |
892 |
| 2025/09/26 |
0 |
-20 |
523 |
-8 |
| 2025/09/19 |
20 |
-10 |
531 |
0 |
| 2025/09/12 |
30 |
2 |
531 |
-25 |
| 2025/09/05 |
28 |
-1 |
556 |
22 |
| 2025/08/29 |
29 |
0 |
534 |
-1,137 |
| 2025/08/22 |
29 |
29 |
1,671 |
6 |
| 2025/08/15 |
0 |
0 |
1,665 |
1,335 |
| 2025/08/08 |
0 |
0 |
330 |
5 |
| 2025/08/01 |
0 |
0 |
325 |
15 |
| 2025/07/25 |
0 |
0 |
310 |
0 |
| 2025/07/18 |
0 |
0 |
310 |
-500 |
| 2025/07/11 |
0 |
0 |
810 |
0 |
| 2025/07/04 |
0 |
0 |
810 |
0 |
| 2025/06/27 |
0 |
0 |
810 |
0 |
| 2025/06/20 |
0 |
0 |
810 |
0 |
| 2025/06/13 |
0 |
0 |
810 |
-20 |
| 2025/06/06 |
0 |
0 |
830 |
0 |
| 2025/05/30 |
0 |
0 |
830 |
-55 |
| 2025/05/23 |
0 |
0 |
885 |
0 |
| 2025/05/16 |
0 |
0 |
885 |
0 |
| 2025/05/09 |
0 |
0 |
885 |
0 |
| 2025/05/02 |
0 |
-1 |
885 |
55 |
| 2025/04/25 |
1 |
0 |
830 |
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（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2026/01/06 |
920 |
240 |
5 |
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 |
| 2026/01/20 |
東証 |
1 |
0 |
1 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
1 |
0 |
1 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
101 |
0 |
101 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
100 |
1,020 |
-920 |
0 |
240 |
5.00 |
158.28 |
F |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
詳細チャートへ
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 |
962 |
965 |
957 |
965 |
2,260 |
- |
| 2024/07/30 |
966 |
971 |
962 |
966 |
7,240 |
0.10 |
| 2024/07/31 |
967 |
973 |
964 |
972 |
4,530 |
0.58 |
| 2024/08/01 |
981 |
981 |
955 |
964 |
207,360 |
-0.77 |
| 2024/08/02 |
966 |
966 |
945 |
949 |
5,290 |
-1.54 |
| 2024/08/05 |
934 |
960 |
900 |
960 |
198,560 |
1.14 |
| 2024/08/06 |
903 |
960 |
903 |
950 |
2,770 |
-1.05 |
| 2024/08/07 |
950 |
970 |
940 |
960 |
14,800 |
1.04 |
| 2024/08/08 |
961 |
967 |
954 |
957 |
56,610 |
-0.26 |
| 2024/08/09 |
959 |
968 |
954 |
957 |
14,290 |
-0.04 |
| 2024/08/13 |
960 |
970 |
960 |
968 |
15,850 |
1.18 |
| 2024/08/14 |
970 |
977 |
968 |
977 |
1,030 |
0.91 |
| 2024/08/15 |
975 |
981 |
968 |
981 |
4,140 |
0.41 |
| 2024/08/16 |
982 |
985 |
978 |
985 |
5,750 |
0.38 |
| 2024/08/19 |
986 |
987 |
980 |
983 |
550 |
-0.20 |
| 2024/08/20 |
987 |
990 |
985 |
986 |
556,260 |
0.34 |
| 2024/08/21 |
984 |
987 |
984 |
984 |
119,860 |
-0.24 |
| 2024/08/22 |
981 |
984 |
975 |
984 |
2,890 |
0.05 |
| 2024/08/23 |
986 |
986 |
983 |
984 |
70 |
0.03 |
| 2024/08/26 |
987 |
995 |
987 |
995 |
2,150 |
1.06 |
| 2024/08/27 |
995 |
1,009 |
995 |
1,009 |
1,750 |
1.43 |
| 2024/08/28 |
1,017 |
1,017 |
1,010 |
1,010 |
6,040 |
0.05 |
| 2024/08/29 |
1,012 |
1,012 |
1,004 |
1,004 |
740 |
-0.59 |
| 2024/08/30 |
1,002 |
1,002 |
995 |
996 |
16,920 |
-0.76 |
| 2024/09/02 |
992 |
1,001 |
992 |
998 |
920 |
0.16 |
| 2024/09/03 |
1,000 |
1,000 |
997 |
997 |
120 |
-0.05 |
| 2024/09/04 |
995 |
996 |
988 |
988 |
430 |
-0.92 |
| 2024/09/05 |
989 |
996 |
987 |
988 |
540 |
0.02 |
| 2024/09/06 |
992 |
993 |
989 |
993 |
110 |
0.46 |
| 2024/09/09 |
990 |
992 |
985 |
991 |
1,360 |
-0.18 |
| 2024/09/10 |
994 |
1,003 |
994 |
1,001 |
2,340 |
0.99 |
| 2024/09/11 |
999 |
999 |
986 |
989 |
2,760 |
-1.12 |
| 2024/09/12 |
991 |
997 |
991 |
995 |
50 |
0.53 |
| 2024/09/13 |
998 |
1,000 |
996 |
996 |
1,400 |
0.18 |
| 2024/09/17 |
994 |
998 |
992 |
992 |
180 |
-0.40 |
| 2024/09/18 |
999 |
1,001 |
991 |
991 |
21,170 |
-0.10 |
| 2024/09/19 |
999 |
999 |
992 |
992 |
30 |
0.10 |
| 2024/09/20 |
994 |
1,003 |
994 |
994 |
41,310 |
0.21 |
| 2024/09/24 |
1,010 |
1,010 |
991 |
991 |
650 |
-0.35 |
| 2024/09/25 |
990 |
998 |
987 |
998 |
4,130 |
0.73 |
| 2024/09/26 |
994 |
998 |
994 |
995 |
2,780 |
-0.28 |
| 2024/09/27 |
1,001 |
1,002 |
996 |
1,001 |
3,350 |
0.57 |
| 2024/09/30 |
1,004 |
1,004 |
980 |
981 |
3,650 |
-2.05 |
| 2024/10/01 |
996 |
996 |
978 |
979 |
1,690 |
-0.19 |
| 2024/10/02 |
979 |
979 |
974 |
975 |
12,620 |
-0.37 |
| 2024/10/03 |
978 |
984 |
978 |
981 |
40,630 |
0.61 |
| 2024/10/04 |
978 |
985 |
978 |
981 |
11,650 |
-0.02 |
| 2024/10/07 |
980 |
980 |
955 |
958 |
17,660 |
-2.28 |
| 2024/10/08 |
962 |
962 |
955 |
958 |
20,460 |
-0.04 |
| 2024/10/09 |
958 |
962 |
958 |
960 |
2,580 |
0.26 |
| 2024/10/10 |
962 |
962 |
956 |
958 |
1,960 |
-0.28 |
| 2024/10/11 |
957 |
957 |
954 |
954 |
1,880 |
-0.41 |
| 2024/10/15 |
957 |
957 |
951 |
951 |
19,030 |
-0.29 |
| 2024/10/16 |
958 |
958 |
947 |
950 |
3,300 |
-0.11 |
| 2024/10/17 |
951 |
955 |
951 |
951 |
1,870 |
0.13 |
| 2024/10/18 |
954 |
956 |
952 |
953 |
990 |
0.15 |
| 2024/10/21 |
956 |
956 |
950 |
952 |
1,290 |
-0.02 |
| 2024/10/22 |
952 |
953 |
945 |
948 |
3,980 |
-0.46 |
| 2024/10/23 |
953 |
953 |
944 |
953 |
4,300 |
0.53 |
| 2024/10/24 |
954 |
954 |
945 |
946 |
1,700 |
-0.77 |
| 2024/10/25 |
954 |
954 |
943 |
946 |
1,320 |
0.00 |
| 2024/10/28 |
950 |
952 |
943 |
952 |
1,020 |
0.67 |
| 2024/10/29 |
953 |
953 |
947 |
953 |
600 |
0.11 |
| 2024/10/30 |
952 |
955 |
952 |
953 |
2,640 |
0.01 |
| 2024/10/31 |
955 |
955 |
947 |
951 |
1,710 |
-0.19 |
| 2024/11/01 |
954 |
954 |
946 |
949 |
1,840 |
-0.28 |
| 2024/11/05 |
949 |
953 |
945 |
947 |
2,200 |
-0.13 |
| 2024/11/06 |
947 |
954 |
947 |
950 |
4,140 |
0.32 |
| 2024/11/07 |
948 |
948 |
943 |
943 |
4,210 |
-0.76 |
| 2024/11/08 |
951 |
951 |
943 |
943 |
2,830 |
-0.02 |
| 2024/11/11 |
949 |
949 |
940 |
940 |
5,060 |
-0.32 |
| 2024/11/12 |
946 |
948 |
942 |
942 |
3,550 |
0.21 |
| 2024/11/13 |
948 |
948 |
939 |
939 |
9,650 |
-0.32 |
| 2024/11/14 |
943 |
943 |
932 |
932 |
4,490 |
-0.71 |
| 2024/11/15 |
935 |
940 |
935 |
936 |
1,820 |
0.42 |
| 2024/11/18 |
940 |
946 |
939 |
945 |
1,350 |
0.93 |
| 2024/11/19 |
945 |
949 |
945 |
949 |
3,510 |
0.43 |
| 2024/11/20 |
949 |
954 |
946 |
946 |
6,630 |
-0.28 |
| 2024/11/21 |
946 |
948 |
943 |
943 |
550 |
-0.40 |
| 2024/11/22 |
941 |
948 |
941 |
948 |
730 |
0.58 |
| 2024/11/25 |
949 |
954 |
949 |
950 |
104,160 |
0.21 |
| 2024/11/26 |
953 |
953 |
944 |
946 |
1,270 |
-0.42 |
| 2024/11/27 |
947 |
947 |
942 |
945 |
640 |
-0.12 |
| 2024/11/28 |
947 |
948 |
945 |
947 |
410 |
0.18 |
| 2024/11/29 |
948 |
948 |
941 |
941 |
2,360 |
-0.61 |
| 2024/12/02 |
940 |
942 |
937 |
937 |
2,490 |
-0.45 |
| 2024/12/03 |
938 |
938 |
933 |
937 |
4,170 |
0.02 |
| 2024/12/04 |
939 |
939 |
932 |
932 |
1,040 |
-0.50 |
| 2024/12/05 |
940 |
940 |
931 |
932 |
640 |
0.00 |
| 2024/12/06 |
932 |
934 |
928 |
930 |
6,590 |
-0.23 |
| 2024/12/09 |
927 |
927 |
921 |
922 |
17,260 |
-0.83 |
| 2024/12/10 |
921 |
924 |
920 |
922 |
63,650 |
-0.03 |
| 2024/12/11 |
917 |
924 |
917 |
924 |
8,040 |
0.18 |
| 2024/12/12 |
926 |
926 |
921 |
924 |
4,680 |
0.08 |
| 2024/12/13 |
922 |
924 |
921 |
922 |
6,570 |
-0.26 |
| 2024/12/16 |
923 |
925 |
917 |
919 |
2,650 |
-0.34 |
| 2024/12/17 |
923 |
923 |
918 |
918 |
3,240 |
-0.05 |
| 2024/12/18 |
920 |
922 |
916 |
916 |
1,270 |
-0.23 |
| 2024/12/19 |
911 |
925 |
911 |
913 |
16,110 |
-0.41 |
| 2024/12/20 |
917 |
921 |
913 |
919 |
3,390 |
0.71 |
| 2024/12/23 |
917 |
935 |
917 |
935 |
2,630 |
1.74 |
| 2024/12/24 |
925 |
931 |
925 |
929 |
600 |
-0.63 |
| 2024/12/25 |
927 |
929 |
924 |
924 |
2,560 |
-0.53 |
| 2024/12/26 |
928 |
939 |
928 |
939 |
1,580 |
1.59 |
| 2024/12/27 |
942 |
948 |
940 |
943 |
7,160 |
0.39 |
| 2024/12/30 |
944 |
949 |
940 |
940 |
2,770 |
-0.29 |
| 2025/01/06 |
949 |
953 |
949 |
950 |
11,870 |
1.09 |
| 2025/01/07 |
938 |
941 |
932 |
932 |
3,350 |
-1.91 |
| 2025/01/08 |
932 |
936 |
929 |
929 |
800 |
-0.30 |
| 2025/01/09 |
927 |
927 |
922 |
923 |
2,570 |
-0.72 |
| 2025/01/10 |
929 |
929 |
922 |
927 |
460 |
0.43 |
| 2025/01/14 |
926 |
932 |
921 |
921 |
2,100 |
-0.64 |
| 2025/01/15 |
933 |
933 |
918 |
918 |
740 |
-0.28 |
| 2025/01/16 |
918 |
928 |
918 |
928 |
450 |
1.08 |
| 2025/01/17 |
923 |
924 |
920 |
923 |
3,070 |
-0.57 |
| 2025/01/20 |
924 |
924 |
917 |
917 |
600 |
-0.61 |
| 2025/01/21 |
918 |
922 |
918 |
922 |
2,810 |
0.49 |
| 2025/01/22 |
928 |
928 |
920 |
920 |
510 |
-0.14 |
| 2025/01/23 |
919 |
919 |
917 |
919 |
330 |
-0.15 |
| 2025/01/24 |
922 |
936 |
922 |
931 |
1,270 |
1.33 |
| 2025/01/27 |
937 |
948 |
937 |
948 |
4,020 |
1.83 |
| 2025/01/28 |
950 |
965 |
949 |
960 |
8,290 |
1.30 |
| 2025/01/29 |
959 |
967 |
959 |
961 |
1,440 |
0.09 |
| 2025/01/30 |
963 |
963 |
958 |
963 |
1,830 |
0.21 |
| 2025/01/31 |
960 |
961 |
959 |
960 |
470 |
-0.33 |
| 2025/02/03 |
961 |
961 |
952 |
952 |
720 |
-0.81 |
| 2025/02/04 |
952 |
955 |
949 |
949 |
1,220 |
-0.32 |
| 2025/02/05 |
950 |
950 |
948 |
948 |
50 |
-0.13 |
| 2025/02/06 |
948 |
951 |
948 |
950 |
100 |
0.25 |
| 2025/02/07 |
950 |
950 |
943 |
945 |
180 |
-0.58 |
| 2025/02/10 |
937 |
942 |
935 |
935 |
830 |
-1.10 |
| 2025/02/12 |
935 |
938 |
935 |
936 |
230 |
0.14 |
| 2025/02/13 |
938 |
944 |
938 |
944 |
80 |
0.88 |
| 2025/02/14 |
944 |
946 |
944 |
945 |
120 |
0.11 |
| 2025/02/17 |
950 |
950 |
950 |
950 |
40 |
0.52 |
| 2025/02/18 |
948 |
951 |
948 |
951 |
140 |
0.14 |
| 2025/02/19 |
957 |
957 |
947 |
949 |
490 |
-0.23 |
| 2025/02/20 |
952 |
952 |
948 |
948 |
40 |
-0.12 |
| 2025/02/21 |
947 |
951 |
946 |
948 |
400 |
0.04 |
| 2025/02/25 |
950 |
952 |
950 |
950 |
260 |
0.18 |
| 2025/02/26 |
953 |
959 |
949 |
957 |
160 |
0.69 |
| 2025/02/27 |
950 |
964 |
950 |
961 |
100 |
0.49 |
| 2025/02/28 |
968 |
968 |
962 |
962 |
310 |
0.07 |
| 2025/03/03 |
962 |
966 |
962 |
966 |
940 |
0.42 |
| 2025/03/04 |
957 |
960 |
950 |
953 |
2,690 |
-1.33 |
| 2025/03/05 |
953 |
953 |
948 |
952 |
1,060 |
-0.18 |
| 2025/03/06 |
948 |
948 |
947 |
947 |
110 |
-0.48 |
| 2025/03/07 |
947 |
947 |
940 |
940 |
270 |
-0.73 |
| 2025/03/10 |
942 |
945 |
937 |
939 |
570 |
-0.15 |
| 2025/03/11 |
925 |
946 |
925 |
946 |
1,630 |
0.79 |
| 2025/03/12 |
934 |
942 |
934 |
941 |
10,150 |
-0.50 |
| 2025/03/13 |
940 |
946 |
940 |
946 |
740 |
0.50 |
| 2025/03/14 |
952 |
952 |
947 |
947 |
20 |
0.05 |
| 2025/03/17 |
955 |
955 |
951 |
952 |
720 |
0.56 |
| 2025/03/18 |
956 |
963 |
955 |
963 |
1,480 |
1.18 |
| 2025/03/19 |
964 |
966 |
963 |
966 |
540 |
0.28 |
| 2025/03/21 |
966 |
970 |
964 |
967 |
1,790 |
0.09 |
| 2025/03/24 |
967 |
972 |
967 |
970 |
850 |
0.35 |
| 2025/03/25 |
972 |
977 |
972 |
974 |
650 |
0.40 |
| 2025/03/26 |
974 |
976 |
971 |
975 |
210 |
0.09 |
| 2025/03/27 |
975 |
982 |
975 |
975 |
580 |
0.01 |
| 2025/03/28 |
980 |
980 |
974 |
977 |
1,120 |
0.26 |
| 2025/03/31 |
974 |
974 |
936 |
936 |
2,370 |
-4.29 |
| 2025/04/01 |
966 |
973 |
950 |
956 |
3,400 |
2.20 |
| 2025/04/02 |
956 |
967 |
956 |
958 |
700 |
0.21 |
| 2025/04/03 |
952 |
953 |
949 |
951 |
2,180 |
-0.79 |
| 2025/04/04 |
951 |
960 |
951 |
960 |
10,990 |
1.00 |
| 2025/04/07 |
962 |
962 |
916 |
920 |
720 |
-4.20 |
| 2025/04/08 |
935 |
945 |
930 |
938 |
5,230 |
2.02 |
| 2025/04/09 |
950 |
950 |
928 |
949 |
1,165 |
1.14 |
| 2025/04/10 |
950 |
962 |
945 |
962 |
3,030 |
1.37 |
| 2025/04/11 |
959 |
960 |
943 |
959 |
700 |
-0.31 |
| 2025/04/14 |
963 |
967 |
963 |
967 |
1,015 |
0.83 |
| 2025/04/15 |
963 |
963 |
954 |
955 |
58 |
-1.24 |
| 2025/04/16 |
970 |
970 |
956 |
958 |
66 |
0.31 |
| 2025/04/17 |
964 |
964 |
959 |
959 |
137 |
0.10 |
| 2025/04/18 |
964 |
965 |
961 |
964 |
3,151 |
0.52 |
| 2025/04/21 |
964 |
964 |
961 |
964 |
1,027 |
0.00 |
| 2025/04/22 |
964 |
968 |
964 |
966 |
75 |
0.21 |
| 2025/04/23 |
969 |
970 |
964 |
964 |
173 |
-0.21 |
| 2025/04/24 |
964 |
964 |
958 |
959 |
2,054 |
-0.52 |
| 2025/04/25 |
960 |
960 |
954 |
954 |
1,061 |
-0.52 |
| 2025/04/28 |
958 |
960 |
958 |
959 |
1,266 |
0.52 |
| 2025/04/30 |
961 |
964 |
956 |
963 |
1,755 |
0.42 |
| 2025/05/01 |
952 |
978 |
952 |
978 |
2,659 |
1.56 |
| 2025/05/02 |
978 |
986 |
977 |
986 |
835 |
0.82 |
| 2025/05/07 |
986 |
987 |
975 |
975 |
461 |
-1.12 |
| 2025/05/08 |
976 |
976 |
971 |
971 |
131 |
-0.41 |
| 2025/05/09 |
986 |
986 |
967 |
970 |
1,304 |
-0.10 |
| 2025/05/12 |
985 |
985 |
978 |
980 |
57 |
1.03 |
| 2025/05/13 |
983 |
983 |
970 |
974 |
10,139 |
-0.61 |
| 2025/05/14 |
971 |
981 |
970 |
981 |
100 |
0.72 |
| 2025/05/15 |
976 |
976 |
971 |
975 |
380 |
-0.61 |
| 2025/05/16 |
976 |
979 |
970 |
970 |
7,807 |
-0.51 |
| 2025/05/19 |
973 |
973 |
967 |
970 |
556 |
0.00 |
| 2025/05/20 |
970 |
971 |
964 |
965 |
857 |
-0.52 |
| 2025/05/21 |
969 |
969 |
963 |
965 |
427 |
0.00 |
| 2025/05/22 |
962 |
965 |
961 |
964 |
257 |
-0.10 |
| 2025/05/23 |
966 |
968 |
966 |
968 |
141 |
0.41 |
| 2025/05/26 |
973 |
975 |
971 |
973 |
79 |
0.52 |
| 2025/05/27 |
976 |
977 |
976 |
976 |
97 |
0.31 |
| 2025/05/28 |
978 |
985 |
978 |
985 |
1,830 |
0.92 |
| 2025/05/29 |
983 |
987 |
978 |
980 |
603 |
-0.51 |
| 2025/05/30 |
981 |
982 |
979 |
981 |
46 |
0.10 |
| 2025/06/02 |
983 |
983 |
981 |
983 |
4,050 |
0.20 |
| 2025/06/03 |
985 |
986 |
980 |
986 |
440 |
0.31 |
| 2025/06/04 |
986 |
986 |
984 |
984 |
348 |
-0.20 |
| 2025/06/05 |
983 |
986 |
983 |
986 |
126 |
0.20 |
| 2025/06/06 |
986 |
989 |
986 |
989 |
725 |
0.30 |
| 2025/06/09 |
990 |
990 |
985 |
985 |
203 |
-0.40 |
| 2025/06/10 |
986 |
990 |
985 |
987 |
13,462 |
0.20 |
| 2025/06/11 |
989 |
994 |
988 |
994 |
5,639 |
0.71 |
| 2025/06/12 |
996 |
997 |
994 |
995 |
238 |
0.10 |
| 2025/06/13 |
998 |
1,007 |
995 |
1,007 |
629 |
1.21 |
| 2025/06/16 |
1,004 |
1,014 |
1,003 |
1,003 |
1,254 |
-0.40 |
| 2025/06/17 |
1,003 |
1,011 |
1,002 |
1,011 |
337 |
0.80 |
| 2025/06/18 |
1,007 |
1,012 |
1,007 |
1,009 |
169 |
-0.20 |
| 2025/06/19 |
1,008 |
1,010 |
1,007 |
1,010 |
138 |
0.10 |
| 2025/06/20 |
1,008 |
1,009 |
1,004 |
1,009 |
1,318 |
-0.10 |
| 2025/06/23 |
1,009 |
1,020 |
1,008 |
1,020 |
438 |
1.09 |
| 2025/06/24 |
1,016 |
1,016 |
1,013 |
1,015 |
471 |
-0.49 |
| 2025/06/25 |
1,017 |
1,017 |
1,014 |
1,015 |
226 |
0.00 |
| 2025/06/26 |
1,015 |
1,015 |
1,007 |
1,015 |
1,261 |
0.00 |
| 2025/06/27 |
1,019 |
1,019 |
1,013 |
1,013 |
122 |
-0.20 |
| 2025/06/30 |
1,014 |
1,016 |
1,008 |
1,008 |
1,628 |
-0.49 |
| 2025/07/01 |
1,008 |
1,009 |
1,006 |
1,009 |
1,108 |
0.10 |
| 2025/07/02 |
1,008 |
1,013 |
1,008 |
1,012 |
509 |
0.30 |
| 2025/07/03 |
1,013 |
1,015 |
1,010 |
1,015 |
840 |
0.30 |
| 2025/07/04 |
1,015 |
1,015 |
1,011 |
1,011 |
458 |
-0.39 |
| 2025/07/07 |
1,007 |
1,012 |
1,007 |
1,012 |
1,696 |
0.10 |
| 2025/07/08 |
1,014 |
1,014 |
1,004 |
1,006 |
702 |
-0.59 |
| 2025/07/09 |
1,005 |
1,007 |
1,002 |
1,002 |
1,499 |
-0.40 |
| 2025/07/10 |
1,000 |
1,006 |
1,000 |
1,006 |
309 |
0.40 |
| 2025/07/11 |
1,002 |
1,010 |
1,002 |
1,010 |
664 |
0.40 |
| 2025/07/14 |
1,010 |
1,016 |
1,008 |
1,016 |
998 |
0.59 |
| 2025/07/15 |
1,017 |
1,017 |
1,014 |
1,016 |
499 |
0.00 |
| 2025/07/16 |
1,020 |
1,021 |
1,017 |
1,017 |
278 |
0.10 |
| 2025/07/17 |
1,018 |
1,022 |
1,018 |
1,022 |
126 |
0.49 |
| 2025/07/18 |
1,022 |
1,022 |
1,017 |
1,019 |
232 |
-0.29 |
| 2025/07/22 |
1,020 |
1,022 |
1,014 |
1,019 |
144 |
0.00 |
| 2025/07/23 |
1,019 |
1,025 |
1,019 |
1,023 |
152 |
0.39 |
| 2025/07/24 |
1,024 |
1,028 |
1,022 |
1,023 |
900 |
0.00 |
| 2025/07/25 |
1,021 |
1,028 |
1,021 |
1,028 |
304 |
0.49 |
| 2025/07/28 |
1,028 |
1,037 |
1,027 |
1,036 |
8,135 |
0.78 |
| 2025/07/29 |
1,031 |
1,035 |
1,029 |
1,035 |
550 |
-0.10 |
| 2025/07/30 |
1,037 |
1,050 |
1,037 |
1,050 |
1,307 |
1.45 |
| 2025/07/31 |
1,049 |
1,049 |
1,045 |
1,049 |
149 |
-0.10 |
| 2025/08/01 |
1,050 |
1,052 |
1,043 |
1,052 |
63 |
0.29 |
| 2025/08/04 |
1,052 |
1,054 |
1,051 |
1,054 |
819 |
0.19 |
| 2025/08/05 |
1,054 |
1,062 |
1,054 |
1,062 |
856 |
0.76 |
| 2025/08/06 |
1,068 |
1,070 |
1,060 |
1,068 |
290 |
0.56 |
| 2025/08/07 |
1,070 |
1,073 |
1,067 |
1,067 |
25,605 |
-0.09 |
| 2025/08/08 |
1,076 |
1,076 |
1,065 |
1,069 |
2,605 |
0.19 |
| 2025/08/12 |
1,074 |
1,076 |
1,069 |
1,075 |
13,141 |
0.56 |
| 2025/08/13 |
1,078 |
1,078 |
1,069 |
1,069 |
7,710 |
-0.56 |
| 2025/08/14 |
1,069 |
1,072 |
1,065 |
1,065 |
7,226 |
-0.37 |
| 2025/08/15 |
1,068 |
1,070 |
1,065 |
1,069 |
2,649 |
0.38 |
| 2025/08/18 |
1,070 |
1,076 |
1,070 |
1,076 |
1,305 |
0.65 |
| 2025/08/19 |
1,076 |
1,083 |
1,075 |
1,083 |
1,607 |
0.65 |
| 2025/08/20 |
1,085 |
1,094 |
1,085 |
1,092 |
2,372 |
0.83 |
| 2025/08/21 |
1,094 |
1,094 |
1,087 |
1,087 |
2,373 |
-0.46 |
| 2025/08/22 |
1,085 |
1,088 |
1,084 |
1,086 |
5,812 |
-0.09 |
| 2025/08/25 |
1,090 |
1,094 |
1,084 |
1,094 |
2,676 |
0.74 |
| 2025/08/26 |
1,088 |
1,089 |
1,080 |
1,082 |
3,481 |
-1.10 |
| 2025/08/27 |
1,084 |
1,094 |
1,084 |
1,094 |
1,604 |
1.11 |
| 2025/08/28 |
1,090 |
1,095 |
1,089 |
1,094 |
4,362 |
0.00 |
| 2025/08/29 |
1,095 |
1,095 |
1,089 |
1,095 |
1,791 |
0.09 |
| 2025/09/01 |
1,092 |
1,099 |
1,090 |
1,099 |
2,598 |
0.37 |
| 2025/09/02 |
1,098 |
1,098 |
1,092 |
1,095 |
1,728 |
-0.36 |
| 2025/09/03 |
1,099 |
1,099 |
1,079 |
1,082 |
1,869 |
-1.19 |
| 2025/09/04 |
1,082 |
1,082 |
1,071 |
1,078 |
2,443 |
-0.37 |
| 2025/09/05 |
1,082 |
1,082 |
1,069 |
1,074 |
2,445 |
-0.37 |
| 2025/09/08 |
1,076 |
1,082 |
1,076 |
1,078 |
1,585 |
0.37 |
| 2025/09/09 |
1,075 |
1,083 |
1,075 |
1,083 |
14,386 |
0.46 |
| 2025/09/10 |
1,079 |
1,082 |
1,076 |
1,082 |
9,231 |
-0.09 |
| 2025/09/11 |
1,083 |
1,090 |
1,082 |
1,090 |
4,361 |
0.74 |
| 2025/09/12 |
1,094 |
1,100 |
1,089 |
1,100 |
2,231 |
0.92 |
| 2025/09/16 |
1,100 |
1,106 |
1,096 |
1,105 |
5,297 |
0.45 |
| 2025/09/17 |
1,106 |
1,108 |
1,098 |
1,104 |
3,371 |
-0.09 |
| 2025/09/18 |
1,106 |
1,106 |
1,099 |
1,101 |
1,423 |
-0.27 |
| 2025/09/19 |
1,105 |
1,110 |
1,092 |
1,110 |
1,604 |
0.82 |
| 2025/09/22 |
1,095 |
1,100 |
1,095 |
1,097 |
1,858 |
-1.17 |
| 2025/09/24 |
1,098 |
1,100 |
1,094 |
1,100 |
2,808 |
0.27 |
| 2025/09/25 |
1,092 |
1,104 |
1,092 |
1,104 |
1,791 |
0.36 |
| 2025/09/26 |
1,102 |
1,104 |
1,100 |
1,104 |
2,971 |
0.00 |
| 2025/09/29 |
1,114 |
1,114 |
1,087 |
1,087 |
2,850 |
-1.54 |
| 2025/09/30 |
1,088 |
1,094 |
1,086 |
1,094 |
1,721 |
0.64 |
| 2025/10/01 |
1,096 |
1,110 |
1,080 |
1,110 |
9,380 |
1.46 |
| 2025/10/02 |
1,100 |
1,110 |
1,080 |
1,110 |
12,463 |
0.00 |
| 2025/10/03 |
1,086 |
1,090 |
1,082 |
1,086 |
95,105 |
-2.16 |
| 2025/10/06 |
1,092 |
1,107 |
1,092 |
1,107 |
36,539 |
1.93 |
| 2025/10/07 |
1,087 |
1,092 |
1,084 |
1,086 |
10,362 |
-1.90 |
| 2025/10/08 |
1,084 |
1,089 |
1,082 |
1,082 |
871 |
-0.37 |
| 2025/10/09 |
1,082 |
1,091 |
1,076 |
1,091 |
43,885 |
0.83 |
| 2025/10/10 |
1,091 |
1,091 |
1,076 |
1,080 |
7,485 |
-1.01 |
| 2025/10/14 |
1,074 |
1,090 |
1,067 |
1,090 |
2,772 |
0.93 |
| 2025/10/15 |
1,078 |
1,084 |
1,078 |
1,083 |
3,134 |
-0.64 |
| 2025/10/16 |
1,085 |
1,090 |
1,084 |
1,090 |
303 |
0.65 |
| 2025/10/17 |
1,090 |
1,091 |
1,087 |
1,089 |
348 |
-0.09 |
| 2025/10/20 |
1,096 |
1,096 |
1,088 |
1,095 |
1,966 |
0.55 |
| 2025/10/21 |
1,096 |
1,097 |
1,088 |
1,097 |
1,264 |
0.18 |
| 2025/10/22 |
1,100 |
1,102 |
1,096 |
1,102 |
1,028 |
0.46 |
| 2025/10/23 |
1,103 |
1,111 |
1,101 |
1,111 |
3,045 |
0.82 |
| 2025/10/24 |
1,113 |
1,113 |
1,107 |
1,109 |
1,230 |
-0.18 |
| 2025/10/27 |
1,111 |
1,114 |
1,108 |
1,114 |
11,293 |
0.45 |
| 2025/10/28 |
1,115 |
1,115 |
1,104 |
1,104 |
808 |
-0.90 |
| 2025/10/29 |
1,110 |
1,110 |
1,097 |
1,101 |
1,739 |
-0.27 |
| 2025/10/30 |
1,102 |
1,110 |
1,097 |
1,110 |
2,947 |
0.82 |
| 2025/10/31 |
1,109 |
1,113 |
1,107 |
1,107 |
1,237 |
-0.27 |
| 2025/11/04 |
1,110 |
1,115 |
1,106 |
1,115 |
373 |
0.72 |
| 2025/11/05 |
1,114 |
1,121 |
1,105 |
1,121 |
11,791 |
0.54 |
| 2025/11/06 |
1,122 |
1,122 |
1,115 |
1,122 |
3,283 |
0.09 |
| 2025/11/07 |
1,122 |
1,122 |
1,118 |
1,120 |
2,540 |
-0.18 |
| 2025/11/10 |
1,150 |
1,150 |
1,122 |
1,123 |
7,896 |
0.27 |
| 2025/11/11 |
1,126 |
1,137 |
1,125 |
1,137 |
3,327 |
1.25 |
| 2025/11/12 |
1,137 |
1,140 |
1,134 |
1,140 |
3,300 |
0.26 |
| 2025/11/13 |
1,132 |
1,134 |
1,128 |
1,133 |
2,237 |
-0.61 |
| 2025/11/14 |
1,144 |
1,144 |
1,133 |
1,137 |
5,057 |
0.35 |
| 2025/11/17 |
1,135 |
1,140 |
1,130 |
1,140 |
2,781 |
0.26 |
| 2025/11/18 |
1,139 |
1,144 |
1,122 |
1,144 |
34,765 |
0.35 |
| 2025/11/19 |
1,144 |
1,145 |
1,118 |
1,145 |
6,170 |
0.09 |
| 2025/11/20 |
1,146 |
1,146 |
1,123 |
1,123 |
1,224 |
-1.92 |
| 2025/11/21 |
1,124 |
1,144 |
1,124 |
1,144 |
823 |
1.87 |
| 2025/11/25 |
1,140 |
1,143 |
1,132 |
1,142 |
2,391 |
-0.17 |
| 2025/11/26 |
1,142 |
1,160 |
1,141 |
1,160 |
387 |
1.58 |
| 2025/11/27 |
1,149 |
1,157 |
1,148 |
1,157 |
294 |
-0.26 |
| 2025/11/28 |
1,156 |
1,156 |
1,144 |
1,146 |
1,795 |
-0.95 |
| 2025/12/01 |
1,152 |
1,152 |
1,132 |
1,150 |
2,590 |
0.35 |
| 2025/12/02 |
1,130 |
1,142 |
1,125 |
1,127 |
2,354 |
-2.00 |
| 2025/12/03 |
1,128 |
1,128 |
1,120 |
1,124 |
13,774 |
-0.27 |
| 2025/12/04 |
1,125 |
1,125 |
1,116 |
1,117 |
887 |
-0.62 |
| 2025/12/05 |
1,117 |
1,128 |
1,112 |
1,128 |
1,579 |
0.98 |
| 2025/12/08 |
1,112 |
1,112 |
1,103 |
1,105 |
11,783 |
-2.04 |
| 2025/12/09 |
1,105 |
1,110 |
1,100 |
1,110 |
971 |
0.45 |
| 2025/12/10 |
1,110 |
1,126 |
1,108 |
1,126 |
877 |
1.44 |
| 2025/12/11 |
1,114 |
1,116 |
1,103 |
1,107 |
140 |
-1.69 |
| 2025/12/12 |
1,118 |
1,125 |
1,107 |
1,124 |
1,896 |
1.54 |
| 2025/12/15 |
1,121 |
1,127 |
1,121 |
1,124 |
1,707 |
0.00 |
| 2025/12/16 |
1,126 |
1,132 |
1,125 |
1,129 |
524 |
0.44 |
| 2025/12/17 |
1,134 |
1,134 |
1,127 |
1,127 |
24 |
-0.18 |
| 2025/12/18 |
1,127 |
1,137 |
1,127 |
1,131 |
7,755 |
0.35 |
| 2025/12/19 |
1,136 |
1,140 |
1,136 |
1,138 |
991 |
0.62 |
| 2025/12/22 |
1,138 |
1,145 |
1,130 |
1,145 |
945 |
0.62 |
| 2025/12/23 |
1,135 |
1,145 |
1,131 |
1,145 |
1,223 |
0.00 |
| 2025/12/24 |
1,139 |
1,141 |
1,137 |
1,141 |
1,654 |
-0.35 |
| 2025/12/25 |
1,145 |
1,148 |
1,143 |
1,146 |
698 |
0.44 |
| 2025/12/26 |
1,149 |
1,150 |
1,139 |
1,147 |
1,507 |
0.09 |
| 2025/12/29 |
1,150 |
1,150 |
1,144 |
1,148 |
2,296 |
0.09 |
| 2025/12/30 |
1,148 |
1,153 |
1,144 |
1,144 |
843 |
-0.35 |
| 2026/01/05 |
1,156 |
1,156 |
1,138 |
1,145 |
7,184 |
0.09 |
| 2026/01/06 |
1,148 |
1,153 |
1,145 |
1,153 |
6,366 |
0.70 |
| 2026/01/07 |
1,137 |
1,148 |
1,136 |
1,148 |
5,607 |
-0.43 |
| 2026/01/08 |
1,143 |
1,148 |
1,143 |
1,145 |
3,144 |
-0.26 |
| 2026/01/09 |
1,149 |
1,151 |
1,144 |
1,144 |
23,669 |
-0.09 |
| 2026/01/13 |
1,151 |
1,151 |
1,141 |
1,146 |
41,019 |
0.17 |
| 2026/01/14 |
1,149 |
1,152 |
1,146 |
1,152 |
945 |
0.52 |
| 2026/01/15 |
1,153 |
1,158 |
1,146 |
1,158 |
3,041 |
0.52 |
| 2026/01/16 |
1,159 |
1,165 |
1,159 |
1,165 |
3,153 |
0.60 |
| 2026/01/19 |
1,169 |
1,169 |
1,155 |
1,155 |
3,563 |
-0.86 |
| 2026/01/20 |
1,164 |
1,164 |
1,147 |
1,148 |
956 |
-0.61 |
| 2026/01/21 |
1,145 |
1,145 |
1,123 |
1,127 |
3,399 |
-1.83 |
