価格情報
| 始値 |
1,741円 |
| 高値 |
1,745円 |
| 安値 |
1,738円 |
| 終値 |
1,742円 |
| 出来高 |
7,487株 |
| 売買代金 |
13,054,383円 |
| 売り気配 (15:30) |
1,746円 |
| 買い気配 (15:30) |
1,742円 |
| 年初来高値 (2026/01/05) |
1,806円 |
| 年初来安値 (2025/04/04) |
1,610円 |
基本情報
| 銘柄名 |
ｉシェアーズ 米ドル建て新興国債券 ＥＴＦ（為替ヘッジあり） |
| 英文銘柄名 |
ISHARES USD EMERGING MARKETS BOND JPY HEDGED ETF |
| 時価総額 |
7,079,306,430.0円 |
| 発行済株式総数 |
4,066,230株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2025/10/17 |
15 |
0 |
1,680 |
-20 |
| 2025/10/16 |
15 |
0 |
1,700 |
14 |
| 2025/10/15 |
15 |
0 |
1,686 |
13 |
| 2025/10/14 |
15 |
0 |
1,673 |
10 |
| 2025/10/10 |
15 |
0 |
1,663 |
2 |
| 2025/10/09 |
15 |
15 |
1,661 |
0 |
| 2025/10/08 |
0 |
0 |
1,661 |
0 |
| 2025/10/07 |
0 |
0 |
1,661 |
-24 |
| 2025/10/06 |
0 |
0 |
1,685 |
4 |
| 2025/10/03 |
0 |
0 |
1,681 |
10 |
| 2025/10/02 |
0 |
0 |
1,671 |
10 |
| 2025/10/01 |
0 |
0 |
1,661 |
0 |
| 2025/09/30 |
0 |
0 |
1,661 |
-971 |
| 2025/09/29 |
0 |
0 |
2,632 |
970 |
| 2025/09/26 |
0 |
0 |
1,662 |
0 |
| 2025/09/25 |
0 |
0 |
1,662 |
1 |
| 2025/09/22 |
0 |
0 |
1,660 |
0 |
| 2025/09/19 |
0 |
0 |
1,660 |
0 |
| 2025/09/18 |
0 |
0 |
1,660 |
0 |
| 2025/09/17 |
0 |
0 |
1,660 |
0 |
| 2025/09/16 |
0 |
0 |
1,660 |
0 |
| 2025/09/12 |
0 |
0 |
1,660 |
0 |
| 2025/09/11 |
0 |
0 |
1,660 |
0 |
| 2025/09/10 |
0 |
0 |
1,660 |
0 |
| 2025/09/09 |
0 |
0 |
1,660 |
0 |
| 2025/09/08 |
0 |
0 |
1,660 |
-99 |
| 2025/09/05 |
0 |
0 |
1,759 |
0 |
| 2025/09/04 |
0 |
0 |
1,759 |
0 |
| 2025/09/03 |
0 |
0 |
1,759 |
0 |
| 2025/09/02 |
0 |
0 |
1,759 |
0 |
| 2025/09/01 |
0 |
0 |
1,759 |
0 |
| 2025/08/29 |
0 |
0 |
1,759 |
-971 |
| 2025/08/28 |
0 |
0 |
2,730 |
970 |
| 2025/08/27 |
0 |
0 |
1,760 |
-10 |
| 2025/08/26 |
0 |
0 |
1,770 |
0 |
| 2025/08/25 |
0 |
0 |
1,770 |
-30 |
| 2025/08/22 |
0 |
0 |
1,800 |
-16 |
| 2025/08/21 |
0 |
-50 |
1,816 |
17 |
| 2025/08/20 |
50 |
50 |
1,799 |
10 |
| 2025/08/19 |
0 |
0 |
1,789 |
-1 |
| 2025/08/15 |
0 |
0 |
1,790 |
20 |
| 2025/08/13 |
0 |
0 |
1,770 |
10 |
| 2025/08/12 |
0 |
0 |
1,760 |
0 |
| 2025/08/08 |
0 |
0 |
1,760 |
0 |
| 2025/08/07 |
0 |
0 |
1,760 |
0 |
| 2025/08/06 |
0 |
0 |
1,760 |
0 |
| 2025/08/05 |
0 |
0 |
1,760 |
0 |
| 2025/08/04 |
0 |
0 |
1,760 |
-45 |
| 2025/08/01 |
0 |
0 |
1,805 |
45 |
| 2025/07/31 |
0 |
0 |
1,760 |
0 |
| 2025/07/30 |
0 |
0 |
1,760 |
0 |
| 2025/07/29 |
0 |
0 |
1,760 |
-250 |
| 2025/07/28 |
0 |
0 |
2,010 |
0 |
| 2025/07/25 |
0 |
0 |
2,010 |
0 |
| 2025/07/24 |
0 |
0 |
2,010 |
0 |
| 2025/07/23 |
0 |
0 |
2,010 |
0 |
| 2025/07/22 |
0 |
0 |
2,010 |
0 |
| 2025/07/18 |
0 |
0 |
2,010 |
0 |
| 2025/07/17 |
0 |
0 |
2,010 |
0 |
| 2025/07/16 |
0 |
0 |
2,010 |
0 |
| 2025/07/15 |
0 |
0 |
2,010 |
-145 |
| 2025/07/11 |
0 |
0 |
2,155 |
0 |
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 |
5,627 |
-651 |
| 2026/01/09 |
0 |
0 |
6,278 |
-154 |
| 2025/12/26 |
0 |
0 |
6,432 |
971 |
| 2025/12/19 |
0 |
0 |
5,461 |
0 |
| 2025/12/12 |
0 |
0 |
5,461 |
0 |
| 2025/12/05 |
0 |
0 |
5,461 |
2,800 |
| 2025/11/28 |
0 |
0 |
2,661 |
1,000 |
| 2025/11/21 |
0 |
0 |
1,661 |
-24 |
| 2025/11/14 |
0 |
0 |
1,685 |
5 |
| 2025/11/07 |
0 |
0 |
1,680 |
-1 |
| 2025/10/31 |
0 |
0 |
1,681 |
9 |
| 2025/10/24 |
0 |
-15 |
1,672 |
-16 |
| 2025/10/17 |
15 |
0 |
1,688 |
15 |
| 2025/10/10 |
15 |
15 |
1,673 |
-12 |
| 2025/10/03 |
0 |
0 |
1,685 |
-947 |
| 2025/09/26 |
0 |
0 |
2,632 |
972 |
| 2025/09/19 |
0 |
0 |
1,660 |
0 |
| 2025/09/12 |
0 |
0 |
1,660 |
0 |
| 2025/09/05 |
0 |
0 |
1,660 |
-99 |
| 2025/08/29 |
0 |
0 |
1,759 |
-11 |
| 2025/08/22 |
0 |
0 |
1,770 |
-20 |
| 2025/08/15 |
0 |
0 |
1,790 |
30 |
| 2025/08/08 |
0 |
0 |
1,760 |
0 |
| 2025/08/01 |
0 |
0 |
1,760 |
-250 |
| 2025/07/25 |
0 |
0 |
2,010 |
0 |
| 2025/07/18 |
0 |
0 |
2,010 |
-145 |
| 2025/07/11 |
0 |
0 |
2,155 |
-2,000 |
| 2025/07/04 |
0 |
0 |
4,155 |
2,000 |
| 2025/06/27 |
0 |
0 |
2,155 |
170 |
| 2025/06/20 |
0 |
0 |
1,985 |
0 |
| 2025/06/13 |
0 |
0 |
1,985 |
-32 |
| 2025/06/06 |
0 |
0 |
2,017 |
-212 |
| 2025/05/30 |
0 |
0 |
2,229 |
-2 |
| 2025/05/23 |
0 |
0 |
2,231 |
-8 |
| 2025/05/16 |
0 |
0 |
2,239 |
-3 |
| 2025/05/09 |
0 |
0 |
2,242 |
-184 |
| 2025/05/02 |
0 |
0 |
2,426 |
-214 |
| 2025/04/25 |
0 |
0 |
2,640 |
-100 |
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 |
| 2025/10/22 |
7 |
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 |
| 2026/01/20 |
東証 |
17 |
0 |
17 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
17 |
0 |
17 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
17 |
0 |
17 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
17 |
0 |
17 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
17 |
0 |
17 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
17 |
0 |
17 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
17 |
0 |
17 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
0 |
960 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 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 |
60 |
- |
- |
- |
| 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 |
1,752 |
1,758 |
1,751 |
1,754 |
533 |
- |
| 2024/07/30 |
1,754 |
1,754 |
1,751 |
1,754 |
253 |
0.00 |
| 2024/07/31 |
1,755 |
1,758 |
1,752 |
1,758 |
1,546 |
0.23 |
| 2024/08/01 |
1,759 |
1,764 |
1,759 |
1,763 |
1,602 |
0.28 |
| 2024/08/02 |
1,775 |
1,775 |
1,755 |
1,758 |
7,780 |
-0.28 |
| 2024/08/05 |
1,752 |
1,764 |
1,752 |
1,758 |
8,484 |
0.00 |
| 2024/08/06 |
1,758 |
1,759 |
1,751 |
1,756 |
1,940 |
-0.11 |
| 2024/08/07 |
1,750 |
1,769 |
1,748 |
1,759 |
12,229 |
0.17 |
| 2024/08/08 |
1,755 |
1,756 |
1,753 |
1,755 |
1,594 |
-0.23 |
| 2024/08/09 |
1,756 |
1,760 |
1,755 |
1,758 |
2,027 |
0.17 |
| 2024/08/13 |
1,764 |
1,772 |
1,763 |
1,770 |
1,387 |
0.68 |
| 2024/08/14 |
1,773 |
1,776 |
1,771 |
1,776 |
386 |
0.34 |
| 2024/08/15 |
1,777 |
1,785 |
1,776 |
1,785 |
20,278 |
0.51 |
| 2024/08/16 |
1,809 |
1,809 |
1,777 |
1,786 |
6,827 |
0.06 |
| 2024/08/19 |
1,799 |
1,799 |
1,780 |
1,782 |
4,196 |
-0.22 |
| 2024/08/20 |
1,786 |
1,796 |
1,786 |
1,792 |
533 |
0.56 |
| 2024/08/21 |
1,796 |
1,798 |
1,793 |
1,798 |
265 |
0.33 |
| 2024/08/22 |
1,799 |
1,801 |
1,794 |
1,801 |
497 |
0.17 |
| 2024/08/23 |
1,788 |
1,794 |
1,788 |
1,792 |
1,271 |
-0.50 |
| 2024/08/26 |
1,799 |
1,807 |
1,797 |
1,800 |
2,705 |
0.45 |
| 2024/08/27 |
1,804 |
1,806 |
1,794 |
1,804 |
5,016 |
0.22 |
| 2024/08/28 |
1,802 |
1,802 |
1,791 |
1,799 |
771 |
-0.28 |
| 2024/08/29 |
1,791 |
1,797 |
1,791 |
1,797 |
506 |
-0.11 |
| 2024/08/30 |
1,798 |
1,798 |
1,792 |
1,792 |
1,406 |
-0.28 |
| 2024/09/02 |
1,792 |
1,796 |
1,792 |
1,794 |
258 |
0.11 |
| 2024/09/03 |
1,797 |
1,797 |
1,791 |
1,795 |
1,359 |
0.06 |
| 2024/09/04 |
1,800 |
1,800 |
1,786 |
1,788 |
1,791 |
-0.39 |
| 2024/09/05 |
1,790 |
1,796 |
1,790 |
1,794 |
1,235 |
0.34 |
| 2024/09/06 |
1,798 |
1,802 |
1,798 |
1,799 |
527 |
0.28 |
| 2024/09/09 |
1,800 |
1,809 |
1,791 |
1,798 |
1,556 |
-0.06 |
| 2024/09/10 |
1,799 |
1,800 |
1,798 |
1,800 |
205 |
0.11 |
| 2024/09/11 |
1,801 |
1,802 |
1,797 |
1,798 |
1,083 |
-0.11 |
| 2024/09/12 |
1,794 |
1,804 |
1,794 |
1,802 |
2,677 |
0.22 |
| 2024/09/13 |
1,808 |
1,813 |
1,807 |
1,812 |
4,147 |
0.55 |
| 2024/09/17 |
1,812 |
1,904 |
1,812 |
1,830 |
10,639 |
0.99 |
| 2024/09/18 |
1,831 |
1,831 |
1,825 |
1,827 |
3,876 |
-0.16 |
| 2024/09/19 |
1,828 |
1,829 |
1,820 |
1,825 |
675 |
-0.11 |
| 2024/09/20 |
1,830 |
1,830 |
1,822 |
1,828 |
1,778 |
0.16 |
| 2024/09/24 |
1,822 |
1,822 |
1,816 |
1,817 |
726 |
-0.60 |
| 2024/09/25 |
1,817 |
1,820 |
1,813 |
1,816 |
1,639 |
-0.06 |
| 2024/09/26 |
1,818 |
1,818 |
1,813 |
1,818 |
1,213 |
0.11 |
| 2024/09/27 |
1,822 |
1,822 |
1,813 |
1,820 |
217 |
0.11 |
| 2024/09/30 |
1,815 |
1,820 |
1,815 |
1,818 |
621 |
-0.11 |
| 2024/10/01 |
1,826 |
1,826 |
1,820 |
1,821 |
433 |
0.17 |
| 2024/10/02 |
1,827 |
1,827 |
1,820 |
1,825 |
875 |
0.22 |
| 2024/10/03 |
1,828 |
1,828 |
1,815 |
1,821 |
3,612 |
-0.22 |
| 2024/10/04 |
1,822 |
1,822 |
1,810 |
1,817 |
965 |
-0.22 |
| 2024/10/07 |
1,801 |
1,809 |
1,800 |
1,806 |
16,926 |
-0.61 |
| 2024/10/08 |
1,805 |
1,805 |
1,793 |
1,796 |
6,615 |
-0.55 |
| 2024/10/09 |
1,804 |
1,804 |
1,795 |
1,797 |
11,702 |
0.06 |
| 2024/10/10 |
1,780 |
1,781 |
1,775 |
1,777 |
2,045 |
-1.11 |
| 2024/10/11 |
1,773 |
1,776 |
1,769 |
1,775 |
2,009 |
-0.11 |
| 2024/10/15 |
1,784 |
1,784 |
1,774 |
1,777 |
884 |
0.11 |
| 2024/10/16 |
1,776 |
1,782 |
1,776 |
1,782 |
674 |
0.28 |
| 2024/10/17 |
1,791 |
1,791 |
1,779 |
1,784 |
262 |
0.11 |
| 2024/10/18 |
1,780 |
1,780 |
1,771 |
1,774 |
1,220 |
-0.56 |
| 2024/10/21 |
1,781 |
1,781 |
1,773 |
1,778 |
625 |
0.23 |
| 2024/10/22 |
1,764 |
1,764 |
1,756 |
1,757 |
3,655 |
-1.18 |
| 2024/10/23 |
1,752 |
1,755 |
1,750 |
1,753 |
1,354 |
-0.23 |
| 2024/10/24 |
1,751 |
1,751 |
1,747 |
1,751 |
1,046 |
-0.11 |
| 2024/10/25 |
1,758 |
1,760 |
1,756 |
1,760 |
738 |
0.51 |
| 2024/10/28 |
1,760 |
1,760 |
1,748 |
1,753 |
2,461 |
-0.40 |
| 2024/10/29 |
1,759 |
1,759 |
1,751 |
1,756 |
124 |
0.17 |
| 2024/10/30 |
1,760 |
1,763 |
1,756 |
1,762 |
1,420 |
0.34 |
| 2024/10/31 |
1,757 |
1,758 |
1,755 |
1,758 |
334 |
-0.23 |
| 2024/11/01 |
1,750 |
1,751 |
1,747 |
1,751 |
550 |
-0.40 |
| 2024/11/05 |
1,751 |
1,752 |
1,747 |
1,752 |
1,192 |
0.06 |
| 2024/11/06 |
1,756 |
1,756 |
1,726 |
1,734 |
3,113 |
-1.03 |
| 2024/11/07 |
1,750 |
1,750 |
1,739 |
1,742 |
266 |
0.46 |
| 2024/11/08 |
1,750 |
1,764 |
1,748 |
1,760 |
981 |
1.03 |
| 2024/11/11 |
1,769 |
1,769 |
1,758 |
1,762 |
843 |
0.11 |
| 2024/11/12 |
1,763 |
1,764 |
1,760 |
1,764 |
239 |
0.11 |
| 2024/11/13 |
1,762 |
1,762 |
1,744 |
1,748 |
1,778 |
-0.91 |
| 2024/11/14 |
1,752 |
1,752 |
1,739 |
1,744 |
4,027 |
-0.23 |
| 2024/11/15 |
1,743 |
1,744 |
1,736 |
1,738 |
680 |
-0.34 |
| 2024/11/18 |
1,740 |
1,740 |
1,735 |
1,735 |
713 |
-0.17 |
| 2024/11/19 |
1,737 |
1,742 |
1,736 |
1,740 |
676 |
0.29 |
| 2024/11/20 |
1,740 |
1,748 |
1,740 |
1,747 |
1,762 |
0.40 |
| 2024/11/21 |
1,750 |
1,750 |
1,743 |
1,743 |
487 |
-0.23 |
| 2024/11/22 |
1,750 |
1,750 |
1,744 |
1,744 |
702 |
0.06 |
| 2024/11/25 |
1,763 |
1,763 |
1,751 |
1,752 |
552 |
0.46 |
| 2024/11/26 |
1,762 |
1,762 |
1,758 |
1,760 |
299 |
0.46 |
| 2024/11/27 |
1,760 |
1,760 |
1,753 |
1,760 |
1,320 |
0.00 |
| 2024/11/28 |
1,744 |
1,766 |
1,744 |
1,766 |
1,637 |
0.34 |
| 2024/11/29 |
1,766 |
1,769 |
1,763 |
1,769 |
257 |
0.17 |
| 2024/12/02 |
1,766 |
1,767 |
1,759 |
1,766 |
1,035 |
-0.17 |
| 2024/12/03 |
1,757 |
1,766 |
1,757 |
1,760 |
1,206 |
-0.34 |
| 2024/12/04 |
1,764 |
1,765 |
1,762 |
1,762 |
268 |
0.11 |
| 2024/12/05 |
1,768 |
1,772 |
1,768 |
1,772 |
367 |
0.57 |
| 2024/12/06 |
1,772 |
1,774 |
1,770 |
1,772 |
367 |
0.00 |
| 2024/12/09 |
1,770 |
1,779 |
1,769 |
1,776 |
1,580 |
0.23 |
| 2024/12/10 |
1,762 |
1,775 |
1,762 |
1,774 |
1,178 |
-0.11 |
| 2024/12/11 |
1,774 |
1,774 |
1,772 |
1,773 |
268 |
-0.06 |
| 2024/12/12 |
1,774 |
1,774 |
1,765 |
1,768 |
485 |
-0.28 |
| 2024/12/13 |
1,761 |
1,762 |
1,759 |
1,762 |
1,027 |
-0.34 |
| 2024/12/16 |
1,759 |
1,759 |
1,751 |
1,751 |
805 |
-0.62 |
| 2024/12/17 |
1,756 |
1,756 |
1,749 |
1,753 |
1,821 |
0.11 |
| 2024/12/18 |
1,750 |
1,751 |
1,748 |
1,750 |
1,151 |
-0.17 |
| 2024/12/19 |
1,758 |
1,758 |
1,725 |
1,728 |
6,251 |
-1.26 |
| 2024/12/20 |
1,768 |
1,768 |
1,714 |
1,717 |
2,476 |
-0.64 |
| 2024/12/23 |
1,714 |
1,729 |
1,713 |
1,728 |
16,351 |
0.64 |
| 2024/12/24 |
1,708 |
1,724 |
1,708 |
1,723 |
4,435 |
-0.29 |
| 2024/12/25 |
1,728 |
1,731 |
1,722 |
1,722 |
8,259 |
-0.06 |
| 2024/12/26 |
1,728 |
1,728 |
1,719 |
1,719 |
2,025 |
-0.17 |
| 2024/12/27 |
1,722 |
1,728 |
1,720 |
1,727 |
548 |
0.47 |
| 2024/12/30 |
1,715 |
1,723 |
1,715 |
1,723 |
3,205 |
-0.23 |
| 2025/01/06 |
1,723 |
1,728 |
1,723 |
1,727 |
2,302 |
0.23 |
| 2025/01/07 |
1,739 |
1,739 |
1,723 |
1,729 |
5,133 |
0.12 |
| 2025/01/08 |
1,733 |
1,733 |
1,722 |
1,723 |
3,580 |
-0.35 |
| 2025/01/09 |
1,692 |
1,696 |
1,690 |
1,696 |
5,064 |
-1.57 |
| 2025/01/10 |
1,700 |
1,700 |
1,690 |
1,694 |
1,424 |
-0.12 |
| 2025/01/14 |
1,714 |
1,714 |
1,679 |
1,686 |
2,910 |
-0.47 |
| 2025/01/15 |
1,680 |
1,688 |
1,680 |
1,688 |
289 |
0.12 |
| 2025/01/16 |
1,695 |
1,703 |
1,695 |
1,703 |
623 |
0.89 |
| 2025/01/17 |
1,714 |
1,714 |
1,696 |
1,703 |
1,707 |
0.00 |
| 2025/01/20 |
1,713 |
1,713 |
1,701 |
1,703 |
724 |
0.00 |
| 2025/01/21 |
1,704 |
1,712 |
1,704 |
1,711 |
1,052 |
0.47 |
| 2025/01/22 |
1,716 |
1,716 |
1,707 |
1,710 |
331 |
-0.06 |
| 2025/01/23 |
1,724 |
1,724 |
1,709 |
1,710 |
496 |
0.00 |
| 2025/01/24 |
1,718 |
1,718 |
1,708 |
1,711 |
509 |
0.06 |
| 2025/01/27 |
1,711 |
1,711 |
1,710 |
1,710 |
776 |
-0.06 |
| 2025/01/28 |
1,714 |
1,714 |
1,711 |
1,713 |
2,498 |
0.18 |
| 2025/01/29 |
1,716 |
1,716 |
1,712 |
1,716 |
268 |
0.18 |
| 2025/01/30 |
1,717 |
1,718 |
1,711 |
1,718 |
957 |
0.12 |
| 2025/01/31 |
1,714 |
1,722 |
1,714 |
1,718 |
6,182 |
0.00 |
| 2025/02/03 |
1,726 |
1,726 |
1,706 |
1,710 |
2,624 |
-0.47 |
| 2025/02/04 |
1,714 |
1,716 |
1,713 |
1,713 |
331 |
0.18 |
| 2025/02/05 |
1,723 |
1,723 |
1,714 |
1,718 |
407 |
0.29 |
| 2025/02/06 |
1,724 |
1,728 |
1,724 |
1,724 |
232 |
0.35 |
| 2025/02/07 |
1,730 |
1,730 |
1,723 |
1,726 |
416 |
0.12 |
| 2025/02/10 |
1,746 |
1,746 |
1,719 |
1,726 |
781 |
0.00 |
| 2025/02/12 |
1,739 |
1,739 |
1,712 |
1,715 |
564 |
-0.64 |
| 2025/02/13 |
1,718 |
1,746 |
1,711 |
1,730 |
1,194 |
0.87 |
| 2025/02/14 |
1,731 |
1,731 |
1,722 |
1,724 |
64 |
-0.35 |
| 2025/02/17 |
1,731 |
1,731 |
1,722 |
1,725 |
169 |
0.06 |
| 2025/02/18 |
1,731 |
1,731 |
1,725 |
1,728 |
385 |
0.17 |
| 2025/02/19 |
1,740 |
1,740 |
1,718 |
1,740 |
481 |
0.69 |
| 2025/02/20 |
1,740 |
1,740 |
1,719 |
1,721 |
2,100 |
-1.09 |
| 2025/02/21 |
1,721 |
1,730 |
1,717 |
1,730 |
402 |
0.52 |
| 2025/02/25 |
1,730 |
1,740 |
1,721 |
1,740 |
1,099 |
0.58 |
| 2025/02/26 |
1,737 |
1,747 |
1,732 |
1,747 |
1,518 |
0.40 |
| 2025/02/27 |
1,747 |
1,747 |
1,732 |
1,744 |
953 |
-0.17 |
| 2025/02/28 |
1,746 |
1,746 |
1,732 |
1,739 |
448 |
-0.29 |
| 2025/03/03 |
1,742 |
1,742 |
1,735 |
1,735 |
158 |
-0.23 |
| 2025/03/04 |
1,740 |
1,740 |
1,724 |
1,724 |
2,199 |
-0.63 |
| 2025/03/05 |
1,742 |
1,742 |
1,731 |
1,737 |
8,914 |
0.75 |
| 2025/03/06 |
1,744 |
1,744 |
1,726 |
1,731 |
1,649 |
-0.35 |
| 2025/03/07 |
1,724 |
1,749 |
1,724 |
1,730 |
380 |
-0.06 |
| 2025/03/10 |
1,738 |
1,738 |
1,730 |
1,731 |
2,096 |
0.06 |
| 2025/03/11 |
1,736 |
1,736 |
1,725 |
1,734 |
855 |
0.17 |
| 2025/03/12 |
1,735 |
1,736 |
1,720 |
1,736 |
1,052 |
0.12 |
| 2025/03/13 |
1,736 |
1,736 |
1,724 |
1,724 |
991 |
-0.69 |
| 2025/03/14 |
1,710 |
1,735 |
1,710 |
1,735 |
4,198 |
0.64 |
| 2025/03/17 |
1,734 |
1,735 |
1,724 |
1,732 |
1,000 |
-0.17 |
| 2025/03/18 |
1,734 |
1,734 |
1,726 |
1,734 |
14,795 |
0.12 |
| 2025/03/19 |
1,734 |
1,734 |
1,726 |
1,734 |
594 |
0.00 |
| 2025/03/21 |
1,734 |
1,734 |
1,731 |
1,732 |
144 |
-0.12 |
| 2025/03/24 |
1,734 |
1,737 |
1,722 |
1,737 |
484 |
0.29 |
| 2025/03/25 |
1,737 |
1,737 |
1,725 |
1,730 |
5,587 |
-0.40 |
| 2025/03/26 |
1,739 |
1,739 |
1,720 |
1,734 |
3,556 |
0.23 |
| 2025/03/27 |
1,724 |
1,730 |
1,716 |
1,730 |
3,639 |
-0.23 |
| 2025/03/28 |
1,725 |
1,729 |
1,713 |
1,729 |
2,949 |
-0.06 |
| 2025/03/31 |
1,729 |
1,729 |
1,715 |
1,729 |
1,249 |
0.00 |
| 2025/04/01 |
1,729 |
1,729 |
1,716 |
1,718 |
560 |
-0.64 |
| 2025/04/02 |
1,719 |
1,721 |
1,712 |
1,721 |
2,077 |
0.17 |
| 2025/04/03 |
1,726 |
1,726 |
1,714 |
1,714 |
655 |
-0.41 |
| 2025/04/04 |
1,699 |
1,712 |
1,610 |
1,707 |
8,367 |
-0.41 |
| 2025/04/07 |
1,718 |
1,718 |
1,652 |
1,652 |
2,028 |
-3.22 |
| 2025/04/08 |
1,654 |
1,679 |
1,651 |
1,672 |
1,252 |
1.21 |
| 2025/04/09 |
1,696 |
1,696 |
1,615 |
1,615 |
6,457 |
-3.41 |
| 2025/04/10 |
1,642 |
1,674 |
1,642 |
1,672 |
5,235 |
3.53 |
| 2025/04/11 |
1,635 |
1,642 |
1,622 |
1,640 |
2,665 |
-1.91 |
| 2025/04/14 |
1,644 |
1,651 |
1,640 |
1,649 |
3,421 |
0.55 |
| 2025/04/15 |
1,654 |
1,663 |
1,650 |
1,662 |
253 |
0.79 |
| 2025/04/16 |
1,664 |
1,664 |
1,658 |
1,658 |
288 |
-0.24 |
| 2025/04/17 |
1,664 |
1,671 |
1,664 |
1,670 |
121 |
0.72 |
| 2025/04/18 |
1,671 |
1,745 |
1,665 |
1,745 |
1,133 |
4.49 |
| 2025/04/21 |
1,665 |
1,680 |
1,659 |
1,662 |
4,325 |
-4.76 |
| 2025/04/22 |
1,666 |
1,666 |
1,645 |
1,645 |
3,459 |
-1.02 |
| 2025/04/23 |
1,654 |
1,676 |
1,654 |
1,658 |
4,798 |
0.79 |
| 2025/04/24 |
1,670 |
1,676 |
1,670 |
1,676 |
1,152 |
1.09 |
| 2025/04/25 |
1,693 |
1,693 |
1,680 |
1,685 |
2,176 |
0.54 |
| 2025/04/28 |
1,695 |
1,695 |
1,687 |
1,690 |
464 |
0.30 |
| 2025/04/30 |
1,694 |
1,696 |
1,687 |
1,690 |
654 |
0.00 |
| 2025/05/01 |
1,687 |
1,691 |
1,687 |
1,690 |
322 |
0.00 |
| 2025/05/02 |
1,691 |
1,691 |
1,680 |
1,688 |
2,173 |
-0.12 |
| 2025/05/07 |
1,688 |
1,688 |
1,680 |
1,686 |
1,132 |
-0.12 |
| 2025/05/08 |
1,686 |
1,690 |
1,685 |
1,688 |
102 |
0.12 |
| 2025/05/09 |
1,692 |
1,692 |
1,676 |
1,688 |
177 |
0.00 |
| 2025/05/12 |
1,692 |
1,692 |
1,688 |
1,689 |
164 |
0.06 |
| 2025/05/13 |
1,694 |
1,696 |
1,690 |
1,690 |
122 |
0.06 |
| 2025/05/14 |
1,692 |
1,696 |
1,692 |
1,694 |
71 |
0.24 |
| 2025/05/15 |
1,698 |
1,698 |
1,689 |
1,690 |
317 |
-0.24 |
| 2025/05/16 |
1,697 |
1,698 |
1,692 |
1,698 |
247 |
0.47 |
| 2025/05/19 |
1,698 |
1,698 |
1,689 |
1,689 |
268 |
-0.53 |
| 2025/05/20 |
1,688 |
1,697 |
1,688 |
1,697 |
883 |
0.47 |
| 2025/05/21 |
1,698 |
1,698 |
1,694 |
1,694 |
233 |
-0.18 |
| 2025/05/22 |
1,696 |
1,696 |
1,677 |
1,685 |
1,075 |
-0.53 |
| 2025/05/23 |
1,695 |
1,696 |
1,686 |
1,688 |
278 |
0.18 |
| 2025/05/26 |
1,696 |
1,696 |
1,682 |
1,688 |
708 |
0.00 |
| 2025/05/27 |
1,692 |
1,695 |
1,692 |
1,692 |
159 |
0.24 |
| 2025/05/28 |
1,696 |
1,697 |
1,688 |
1,688 |
147 |
-0.24 |
| 2025/05/29 |
1,693 |
1,693 |
1,691 |
1,692 |
306 |
0.24 |
| 2025/05/30 |
1,696 |
1,698 |
1,695 |
1,695 |
305 |
0.18 |
| 2025/06/02 |
1,695 |
1,697 |
1,692 |
1,695 |
842 |
0.00 |
| 2025/06/03 |
1,700 |
1,700 |
1,689 |
1,696 |
1,823 |
0.06 |
| 2025/06/04 |
1,698 |
1,704 |
1,696 |
1,702 |
3,750 |
0.35 |
| 2025/06/05 |
1,707 |
1,707 |
1,701 |
1,701 |
1,475 |
-0.06 |
| 2025/06/06 |
1,705 |
1,705 |
1,703 |
1,704 |
62 |
0.18 |
| 2025/06/09 |
1,704 |
1,704 |
1,695 |
1,700 |
865 |
-0.23 |
| 2025/06/10 |
1,701 |
1,706 |
1,699 |
1,706 |
82 |
0.35 |
| 2025/06/11 |
1,707 |
1,710 |
1,705 |
1,706 |
502 |
0.00 |
| 2025/06/12 |
1,711 |
1,712 |
1,710 |
1,710 |
277 |
0.23 |
| 2025/06/13 |
1,715 |
1,715 |
1,702 |
1,707 |
254 |
-0.18 |
| 2025/06/16 |
1,705 |
1,709 |
1,702 |
1,704 |
1,506 |
-0.18 |
| 2025/06/17 |
1,708 |
1,709 |
1,707 |
1,707 |
243 |
0.18 |
| 2025/06/18 |
1,709 |
1,709 |
1,702 |
1,708 |
444 |
0.06 |
| 2025/06/19 |
1,709 |
1,709 |
1,704 |
1,706 |
173 |
-0.12 |
| 2025/06/20 |
1,709 |
1,709 |
1,708 |
1,709 |
125 |
0.18 |
| 2025/06/23 |
1,709 |
1,709 |
1,702 |
1,709 |
816 |
0.00 |
| 2025/06/24 |
1,709 |
1,713 |
1,709 |
1,712 |
4,122 |
0.18 |
| 2025/06/25 |
1,713 |
1,720 |
1,713 |
1,719 |
1,425 |
0.41 |
| 2025/06/26 |
1,721 |
1,722 |
1,719 |
1,722 |
1,552 |
0.17 |
| 2025/06/27 |
1,723 |
1,724 |
1,722 |
1,723 |
2,168 |
0.06 |
| 2025/06/30 |
1,726 |
1,726 |
1,724 |
1,724 |
266 |
0.06 |
| 2025/07/01 |
1,727 |
1,738 |
1,727 |
1,738 |
1,367 |
0.81 |
| 2025/07/02 |
1,738 |
1,738 |
1,735 |
1,736 |
415 |
-0.12 |
| 2025/07/03 |
1,732 |
1,739 |
1,732 |
1,737 |
2,358 |
0.06 |
| 2025/07/04 |
1,737 |
1,738 |
1,736 |
1,738 |
452 |
0.06 |
| 2025/07/07 |
1,740 |
1,740 |
1,734 |
1,734 |
2,270 |
-0.23 |
| 2025/07/08 |
1,739 |
1,739 |
1,731 |
1,732 |
171 |
-0.12 |
| 2025/07/09 |
1,734 |
1,734 |
1,720 |
1,730 |
7,029 |
-0.12 |
| 2025/07/10 |
1,728 |
1,728 |
1,717 |
1,717 |
297 |
-0.75 |
| 2025/07/11 |
1,732 |
1,732 |
1,652 |
1,707 |
1,150 |
-0.58 |
| 2025/07/14 |
1,707 |
1,707 |
1,698 |
1,698 |
9,126 |
-0.53 |
| 2025/07/15 |
1,685 |
1,706 |
1,685 |
1,705 |
1,236 |
0.41 |
| 2025/07/16 |
1,720 |
1,720 |
1,690 |
1,704 |
7,785 |
-0.06 |
| 2025/07/17 |
1,710 |
1,710 |
1,697 |
1,698 |
220 |
-0.35 |
| 2025/07/18 |
1,698 |
1,706 |
1,698 |
1,706 |
296 |
0.47 |
| 2025/07/22 |
1,723 |
1,723 |
1,706 |
1,710 |
1,760 |
0.23 |
| 2025/07/23 |
1,724 |
1,724 |
1,706 |
1,710 |
1,051 |
0.00 |
| 2025/07/24 |
1,736 |
1,736 |
1,710 |
1,712 |
418 |
0.12 |
| 2025/07/25 |
1,732 |
1,732 |
1,718 |
1,722 |
198 |
0.58 |
| 2025/07/28 |
1,725 |
1,725 |
1,714 |
1,718 |
2,881 |
-0.23 |
| 2025/07/29 |
1,726 |
1,726 |
1,718 |
1,720 |
102 |
0.12 |
| 2025/07/30 |
1,722 |
1,726 |
1,719 |
1,724 |
289 |
0.23 |
| 2025/07/31 |
1,725 |
1,726 |
1,693 |
1,693 |
820 |
-1.80 |
| 2025/08/01 |
1,712 |
1,720 |
1,712 |
1,720 |
838 |
1.59 |
| 2025/08/04 |
1,725 |
1,725 |
1,723 |
1,724 |
119 |
0.23 |
| 2025/08/05 |
1,725 |
1,734 |
1,725 |
1,727 |
1,050 |
0.17 |
| 2025/08/06 |
1,731 |
1,744 |
1,726 |
1,734 |
9,221 |
0.41 |
| 2025/08/07 |
1,732 |
1,736 |
1,728 |
1,732 |
229 |
-0.12 |
| 2025/08/08 |
1,740 |
1,740 |
1,731 |
1,734 |
563 |
0.12 |
| 2025/08/12 |
1,740 |
1,740 |
1,732 |
1,733 |
3,587 |
-0.06 |
| 2025/08/13 |
1,735 |
1,740 |
1,735 |
1,736 |
6,525 |
0.17 |
| 2025/08/14 |
1,749 |
1,778 |
1,743 |
1,746 |
6,623 |
0.58 |
| 2025/08/15 |
1,750 |
1,750 |
1,745 |
1,745 |
652 |
-0.06 |
| 2025/08/18 |
1,755 |
1,755 |
1,739 |
1,744 |
900 |
-0.06 |
| 2025/08/19 |
1,746 |
1,746 |
1,744 |
1,746 |
1,103 |
0.11 |
| 2025/08/20 |
1,751 |
1,751 |
1,741 |
1,745 |
879 |
-0.06 |
| 2025/08/21 |
1,750 |
1,750 |
1,741 |
1,741 |
1,303 |
-0.23 |
| 2025/08/22 |
1,748 |
1,748 |
1,737 |
1,738 |
1,529 |
-0.17 |
| 2025/08/25 |
1,755 |
1,758 |
1,742 |
1,749 |
1,060 |
0.63 |
| 2025/08/26 |
1,753 |
1,754 |
1,740 |
1,744 |
1,133 |
-0.29 |
| 2025/08/27 |
1,738 |
1,740 |
1,738 |
1,740 |
1,189 |
-0.23 |
| 2025/08/28 |
1,747 |
1,747 |
1,737 |
1,738 |
305 |
-0.11 |
| 2025/08/29 |
1,747 |
1,749 |
1,741 |
1,747 |
335 |
0.52 |
| 2025/09/01 |
1,748 |
1,748 |
1,742 |
1,744 |
496 |
-0.17 |
| 2025/09/02 |
1,749 |
1,749 |
1,742 |
1,742 |
661 |
-0.11 |
| 2025/09/03 |
1,749 |
1,749 |
1,735 |
1,738 |
1,533 |
-0.23 |
| 2025/09/04 |
1,746 |
1,746 |
1,740 |
1,744 |
366 |
0.35 |
| 2025/09/05 |
1,749 |
1,749 |
1,742 |
1,744 |
3,916 |
0.00 |
| 2025/09/08 |
1,750 |
1,757 |
1,750 |
1,756 |
6,952 |
0.69 |
| 2025/09/09 |
1,757 |
1,762 |
1,757 |
1,761 |
869 |
0.28 |
| 2025/09/10 |
1,761 |
1,761 |
1,760 |
1,761 |
374 |
0.00 |
| 2025/09/11 |
1,761 |
1,764 |
1,761 |
1,763 |
2,043 |
0.11 |
| 2025/09/12 |
1,765 |
1,774 |
1,765 |
1,771 |
1,864 |
0.45 |
| 2025/09/16 |
1,777 |
1,778 |
1,769 |
1,778 |
10,062 |
0.40 |
| 2025/09/17 |
1,778 |
1,778 |
1,775 |
1,775 |
681 |
-0.17 |
| 2025/09/18 |
1,778 |
1,778 |
1,772 |
1,775 |
1,221 |
0.00 |
| 2025/09/19 |
1,778 |
1,778 |
1,761 |
1,764 |
2,771 |
-0.62 |
| 2025/09/22 |
1,775 |
1,775 |
1,757 |
1,775 |
1,536 |
0.62 |
| 2025/09/24 |
1,778 |
1,778 |
1,772 |
1,775 |
719 |
0.00 |
| 2025/09/25 |
1,778 |
1,778 |
1,769 |
1,774 |
552 |
-0.06 |
| 2025/09/26 |
1,769 |
1,771 |
1,768 |
1,769 |
2,074 |
-0.28 |
| 2025/09/29 |
1,770 |
1,770 |
1,768 |
1,769 |
110 |
0.00 |
| 2025/09/30 |
1,775 |
1,775 |
1,770 |
1,771 |
407 |
0.11 |
| 2025/10/01 |
1,772 |
1,772 |
1,765 |
1,765 |
930 |
-0.34 |
| 2025/10/02 |
1,775 |
1,775 |
1,770 |
1,771 |
370 |
0.34 |
| 2025/10/03 |
1,767 |
1,774 |
1,766 |
1,769 |
1,763 |
-0.11 |
| 2025/10/06 |
1,771 |
1,774 |
1,765 |
1,770 |
3,920 |
0.06 |
| 2025/10/07 |
1,775 |
1,775 |
1,770 |
1,772 |
371 |
0.11 |
| 2025/10/08 |
1,767 |
1,771 |
1,767 |
1,767 |
1,283 |
-0.28 |
| 2025/10/09 |
1,778 |
1,778 |
1,750 |
1,753 |
2,367 |
-0.79 |
| 2025/10/10 |
1,767 |
1,767 |
1,748 |
1,754 |
430 |
0.06 |
| 2025/10/14 |
1,750 |
1,754 |
1,746 |
1,750 |
3,031 |
-0.23 |
| 2025/10/15 |
1,760 |
1,760 |
1,744 |
1,752 |
3,903 |
0.11 |
| 2025/10/16 |
1,761 |
1,761 |
1,749 |
1,755 |
1,749 |
0.17 |
| 2025/10/17 |
1,761 |
1,761 |
1,754 |
1,760 |
513 |
0.28 |
| 2025/10/20 |
1,754 |
1,761 |
1,754 |
1,761 |
310 |
0.06 |
| 2025/10/21 |
1,758 |
1,767 |
1,758 |
1,763 |
1,259 |
0.11 |
| 2025/10/22 |
1,762 |
1,780 |
1,762 |
1,771 |
19,747 |
0.45 |
| 2025/10/23 |
1,776 |
1,776 |
1,764 |
1,766 |
609 |
-0.28 |
| 2025/10/24 |
1,765 |
1,766 |
1,765 |
1,765 |
1,262 |
-0.06 |
| 2025/10/27 |
1,765 |
1,770 |
1,765 |
1,768 |
1,145 |
0.17 |
| 2025/10/28 |
1,774 |
1,776 |
1,774 |
1,775 |
2,554 |
0.40 |
| 2025/10/29 |
1,777 |
1,777 |
1,775 |
1,777 |
569 |
0.11 |
| 2025/10/30 |
1,774 |
1,780 |
1,774 |
1,780 |
279 |
0.17 |
| 2025/10/31 |
1,785 |
1,785 |
1,769 |
1,770 |
316 |
-0.56 |
| 2025/11/04 |
1,770 |
1,770 |
1,761 |
1,769 |
3,240 |
-0.06 |
| 2025/11/05 |
1,763 |
1,775 |
1,761 |
1,775 |
6,091 |
0.34 |
| 2025/11/06 |
1,778 |
1,778 |
1,756 |
1,763 |
7,506 |
-0.68 |
| 2025/11/07 |
1,766 |
1,768 |
1,762 |
1,768 |
186 |
0.28 |
| 2025/11/10 |
1,762 |
1,768 |
1,762 |
1,768 |
142 |
0.00 |
| 2025/11/11 |
1,764 |
1,772 |
1,763 |
1,772 |
242 |
0.23 |
| 2025/11/12 |
1,775 |
1,776 |
1,770 |
1,776 |
172 |
0.23 |
| 2025/11/13 |
1,775 |
1,776 |
1,770 |
1,775 |
253 |
-0.06 |
| 2025/11/14 |
1,779 |
1,779 |
1,768 |
1,769 |
164 |
-0.34 |
| 2025/11/17 |
1,767 |
1,770 |
1,761 |
1,770 |
729 |
0.06 |
| 2025/11/18 |
1,770 |
1,770 |
1,765 |
1,766 |
405 |
-0.23 |
| 2025/11/19 |
1,770 |
1,770 |
1,760 |
1,766 |
269 |
0.00 |
| 2025/11/20 |
1,770 |
1,770 |
1,763 |
1,765 |
475 |
-0.06 |
| 2025/11/21 |
1,764 |
1,765 |
1,756 |
1,757 |
2,595 |
-0.45 |
| 2025/11/25 |
1,774 |
1,774 |
1,765 |
1,766 |
2,223 |
0.51 |
| 2025/11/26 |
1,766 |
1,769 |
1,766 |
1,769 |
958 |
0.17 |
| 2025/11/27 |
1,769 |
1,776 |
1,769 |
1,776 |
1,392 |
0.40 |
| 2025/11/28 |
1,777 |
1,778 |
1,774 |
1,777 |
50,400 |
0.06 |
| 2025/12/01 |
1,780 |
1,780 |
1,768 |
1,772 |
575 |
-0.28 |
| 2025/12/02 |
1,778 |
1,778 |
1,770 |
1,771 |
3,897 |
-0.06 |
| 2025/12/03 |
1,776 |
1,777 |
1,775 |
1,777 |
32,471 |
0.34 |
| 2025/12/04 |
1,778 |
1,778 |
1,772 |
1,776 |
3,029 |
-0.06 |
| 2025/12/05 |
1,777 |
1,777 |
1,774 |
1,776 |
963 |
0.00 |
| 2025/12/08 |
1,775 |
1,776 |
1,770 |
1,772 |
905 |
-0.23 |
| 2025/12/09 |
1,770 |
1,770 |
1,767 |
1,767 |
142 |
-0.28 |
| 2025/12/10 |
1,774 |
1,774 |
1,763 |
1,764 |
206 |
-0.17 |
| 2025/12/11 |
1,764 |
1,772 |
1,764 |
1,766 |
4,280 |
0.11 |
| 2025/12/12 |
1,770 |
1,775 |
1,769 |
1,773 |
16,613 |
0.40 |
| 2025/12/15 |
1,763 |
1,774 |
1,763 |
1,770 |
2,622 |
-0.17 |
| 2025/12/16 |
1,778 |
1,778 |
1,772 |
1,774 |
723 |
0.23 |
| 2025/12/17 |
1,779 |
1,779 |
1,775 |
1,775 |
267 |
0.06 |
| 2025/12/18 |
1,778 |
1,778 |
1,766 |
1,768 |
1,166 |
-0.39 |
| 2025/12/19 |
1,776 |
1,778 |
1,771 |
1,773 |
47,783 |
0.28 |
| 2025/12/22 |
1,777 |
1,778 |
1,773 |
1,775 |
663 |
0.11 |
| 2025/12/23 |
1,778 |
1,778 |
1,776 |
1,776 |
275 |
0.06 |
| 2025/12/24 |
1,779 |
1,779 |
1,776 |
1,778 |
723 |
0.11 |
| 2025/12/25 |
1,779 |
1,779 |
1,778 |
1,778 |
107 |
0.00 |
| 2025/12/26 |
1,779 |
1,779 |
1,777 |
1,777 |
2,604 |
-0.06 |
| 2025/12/29 |
1,779 |
1,782 |
1,779 |
1,782 |
3,060 |
0.28 |
| 2025/12/30 |
1,785 |
1,785 |
1,781 |
1,781 |
2,239 |
-0.06 |
| 2026/01/05 |
1,785 |
1,806 |
1,775 |
1,777 |
4,178 |
-0.22 |
| 2026/01/06 |
1,785 |
1,785 |
1,775 |
1,777 |
3,086 |
0.00 |
| 2026/01/07 |
1,795 |
1,795 |
1,775 |
1,775 |
4,139 |
-0.11 |
| 2026/01/08 |
1,775 |
1,775 |
1,750 |
1,752 |
3,576 |
-1.30 |
| 2026/01/09 |
1,766 |
1,766 |
1,751 |
1,752 |
4,232 |
0.00 |
| 2026/01/13 |
1,757 |
1,757 |
1,752 |
1,755 |
3,375 |
0.17 |
| 2026/01/14 |
1,754 |
1,754 |
1,753 |
1,753 |
2,178 |
-0.11 |
| 2026/01/15 |
1,752 |
1,756 |
1,748 |
1,756 |
12,021 |
0.17 |
| 2026/01/16 |
1,762 |
1,762 |
1,752 |
1,756 |
383 |
0.00 |
| 2026/01/19 |
1,766 |
1,766 |
1,742 |
1,747 |
1,792 |
-0.51 |
| 2026/01/20 |
1,747 |
1,747 |
1,741 |
1,741 |
1,099 |
-0.34 |
| 2026/01/21 |
1,741 |
1,745 |
1,738 |
1,742 |
7,487 |
0.06 |
