価格情報
| 始値 |
2,018円 |
| 高値 |
2,018円 |
| 安値 |
2,002円 |
| 終値 |
2,003円 |
| 出来高 |
1,642株 |
| 売買代金 |
3,291,803円 |
| 売り気配 (15:30) |
2,003円 |
| 買い気配 (15:30) |
2,002円 |
| 年初来高値 (2025/04/08) |
2,110円 |
| 年初来安値 (2025/12/23) |
1,986円 |
基本情報
| 銘柄名 |
ｉシェアーズ ユーロ建て投資適格社債 ＥＴＦ（為替ヘッジあり） |
| 英文銘柄名 |
ISHARES EURO INVESTMENT GRADE CORPORATE BOND JPY H |
| 時価総額 |
6,950,790,000.0円 |
| 発行済株式総数 |
3,465,000株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
申込停止（新規売り） |
| 監理指定 |
― |
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 |
0 |
0 |
| 2026/01/09 |
0 |
0 |
0 |
0 |
| 2025/12/26 |
0 |
0 |
0 |
-140 |
| 2025/12/19 |
0 |
0 |
140 |
0 |
| 2025/12/12 |
0 |
0 |
140 |
10 |
| 2025/12/05 |
0 |
0 |
130 |
120 |
| 2025/11/28 |
0 |
0 |
10 |
0 |
| 2025/11/21 |
0 |
0 |
10 |
10 |
| 2025/11/14 |
0 |
0 |
0 |
0 |
| 2025/11/07 |
0 |
0 |
0 |
0 |
| 2025/10/31 |
0 |
0 |
0 |
0 |
| 2025/10/24 |
0 |
0 |
0 |
0 |
| 2025/10/17 |
0 |
0 |
0 |
-2,001 |
| 2025/10/10 |
0 |
0 |
2,001 |
2,001 |
| 2025/10/03 |
0 |
0 |
0 |
0 |
| 2025/09/26 |
0 |
0 |
0 |
-100 |
| 2025/09/19 |
0 |
0 |
100 |
100 |
| 2025/09/12 |
0 |
0 |
0 |
-300 |
| 2025/09/05 |
0 |
0 |
300 |
300 |
| 2025/08/29 |
0 |
0 |
0 |
0 |
| 2025/08/22 |
0 |
0 |
0 |
0 |
| 2025/08/15 |
0 |
0 |
0 |
0 |
| 2025/08/08 |
0 |
0 |
0 |
0 |
| 2025/08/01 |
0 |
0 |
0 |
0 |
| 2025/07/25 |
0 |
0 |
0 |
-10 |
| 2025/07/18 |
0 |
0 |
10 |
10 |
| 2025/07/11 |
0 |
0 |
0 |
0 |
| 2025/07/04 |
0 |
0 |
0 |
0 |
| 2025/06/27 |
0 |
0 |
0 |
0 |
| 2025/06/20 |
0 |
0 |
0 |
0 |
| 2025/06/13 |
0 |
0 |
0 |
0 |
| 2025/06/06 |
0 |
0 |
0 |
0 |
| 2025/05/30 |
0 |
0 |
0 |
0 |
| 2025/05/23 |
0 |
0 |
0 |
0 |
| 2025/05/16 |
0 |
0 |
0 |
-50 |
| 2025/05/09 |
0 |
0 |
50 |
0 |
| 2025/05/02 |
0 |
0 |
50 |
0 |
| 2025/04/25 |
0 |
0 |
50 |
50 |
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 |
| 該当するデータはありません。 |
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 |
0 |
0 |
0 |
15 |
360 |
|
|
|
| 2026/01/20 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
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 |
2,073 |
2,080 |
2,073 |
2,074 |
2,268 |
- |
| 2024/07/30 |
2,075 |
2,075 |
2,075 |
2,075 |
1 |
0.05 |
| 2024/07/31 |
2,078 |
2,078 |
2,078 |
2,078 |
235 |
0.14 |
| 2024/08/01 |
2,085 |
2,089 |
2,082 |
2,082 |
5,002 |
0.19 |
| 2024/08/02 |
2,088 |
2,088 |
2,084 |
2,085 |
127 |
0.14 |
| 2024/08/05 |
2,085 |
2,089 |
2,084 |
2,089 |
13,105 |
0.19 |
| 2024/08/06 |
2,083 |
2,083 |
2,074 |
2,075 |
3,039 |
-0.67 |
| 2024/08/07 |
2,076 |
2,080 |
2,076 |
2,080 |
4 |
0.24 |
| 2024/08/08 |
2,081 |
2,081 |
2,080 |
2,080 |
23 |
0.00 |
| 2024/08/09 |
2,083 |
2,083 |
2,079 |
2,079 |
33 |
-0.05 |
| 2024/08/13 |
2,082 |
2,082 |
2,082 |
2,082 |
39 |
0.14 |
| 2024/08/14 |
2,087 |
2,087 |
2,086 |
2,086 |
106 |
0.19 |
| 2024/08/15 |
2,090 |
2,090 |
2,086 |
2,087 |
33 |
0.05 |
| 2024/08/16 |
2,093 |
2,093 |
2,086 |
2,087 |
648 |
0.00 |
| 2024/08/19 |
2,087 |
2,087 |
2,081 |
2,087 |
176 |
0.00 |
| 2024/08/20 |
2,087 |
2,087 |
2,086 |
2,086 |
38 |
-0.05 |
| 2024/08/21 |
2,090 |
2,090 |
2,083 |
2,090 |
256 |
0.19 |
| 2024/08/22 |
2,092 |
2,092 |
2,085 |
2,085 |
84 |
-0.24 |
| 2024/08/23 |
2,086 |
2,086 |
2,084 |
2,084 |
65 |
-0.05 |
| 2024/08/26 |
2,093 |
2,093 |
2,084 |
2,084 |
20 |
0.00 |
| 2024/08/27 |
2,090 |
2,090 |
2,082 |
2,083 |
215 |
-0.05 |
| 2024/08/28 |
2,089 |
2,089 |
2,082 |
2,082 |
106 |
-0.05 |
| 2024/08/29 |
2,088 |
2,088 |
2,085 |
2,085 |
1,065 |
0.14 |
| 2024/08/30 |
2,085 |
2,085 |
2,083 |
2,083 |
9 |
-0.10 |
| 2024/09/02 |
2,084 |
2,084 |
2,081 |
2,081 |
9 |
-0.10 |
| 2024/09/03 |
2,082 |
2,082 |
2,080 |
2,080 |
8 |
-0.05 |
| 2024/09/04 |
2,082 |
2,085 |
2,082 |
2,085 |
53 |
0.24 |
| 2024/09/05 |
2,087 |
2,091 |
2,087 |
2,091 |
34 |
0.29 |
| 2024/09/06 |
2,092 |
2,092 |
2,092 |
2,092 |
250 |
0.05 |
| 2024/09/09 |
2,093 |
2,093 |
2,092 |
2,092 |
6 |
0.00 |
| 2024/09/10 |
2,093 |
2,093 |
2,093 |
2,093 |
358 |
0.05 |
| 2024/09/11 |
2,091 |
2,098 |
2,091 |
2,098 |
229 |
0.24 |
| 2024/09/12 |
2,097 |
2,097 |
2,097 |
2,097 |
51 |
-0.05 |
| 2024/09/13 |
2,096 |
2,097 |
2,096 |
2,097 |
2 |
0.00 |
| 2024/09/17 |
2,098 |
2,100 |
2,093 |
2,093 |
134 |
-0.19 |
| 2024/09/18 |
2,094 |
2,094 |
2,091 |
2,091 |
27 |
-0.10 |
| 2024/09/19 |
2,094 |
2,094 |
2,094 |
2,094 |
3 |
0.14 |
| 2024/09/20 |
2,100 |
2,101 |
2,098 |
2,099 |
37 |
0.24 |
| 2024/09/24 |
2,105 |
2,105 |
2,103 |
2,103 |
54 |
0.19 |
| 2024/09/25 |
2,106 |
2,106 |
2,102 |
2,102 |
132 |
-0.05 |
| 2024/09/26 |
2,101 |
2,101 |
2,095 |
2,095 |
13 |
-0.33 |
| 2024/09/27 |
2,110 |
2,110 |
2,097 |
2,097 |
185 |
0.10 |
| 2024/09/30 |
2,107 |
2,107 |
2,105 |
2,105 |
15 |
0.38 |
| 2024/10/01 |
2,105 |
2,105 |
2,100 |
2,100 |
27 |
-0.24 |
| 2024/10/02 |
2,105 |
2,110 |
2,105 |
2,105 |
52 |
0.24 |
| 2024/10/03 |
2,155 |
2,155 |
2,107 |
2,107 |
1,111 |
0.10 |
| 2024/10/04 |
2,107 |
2,107 |
2,100 |
2,100 |
4,027 |
-0.33 |
| 2024/10/07 |
2,103 |
2,103 |
2,099 |
2,100 |
1,811 |
0.00 |
| 2024/10/08 |
2,101 |
2,101 |
2,095 |
2,100 |
137 |
0.00 |
| 2024/10/09 |
2,095 |
2,099 |
2,093 |
2,099 |
3,146 |
-0.05 |
| 2024/10/10 |
2,081 |
2,081 |
2,080 |
2,080 |
181 |
-0.91 |
| 2024/10/11 |
2,081 |
2,084 |
2,081 |
2,083 |
3 |
0.14 |
| 2024/10/15 |
2,084 |
2,084 |
2,084 |
2,084 |
1 |
0.05 |
| 2024/10/16 |
2,085 |
2,085 |
2,085 |
2,085 |
44 |
0.05 |
| 2024/10/17 |
2,096 |
2,096 |
2,088 |
2,088 |
48 |
0.14 |
| 2024/10/18 |
2,091 |
2,091 |
2,091 |
2,091 |
3 |
0.14 |
| 2024/10/21 |
2,096 |
2,096 |
2,094 |
2,094 |
30 |
0.14 |
| 2024/10/22 |
2,087 |
2,087 |
2,078 |
2,078 |
72 |
-0.76 |
| 2024/10/23 |
2,079 |
2,079 |
2,079 |
2,079 |
2 |
0.05 |
| 2024/10/24 |
2,085 |
2,086 |
2,085 |
2,086 |
2 |
0.34 |
| 2024/10/25 |
2,082 |
2,090 |
2,082 |
2,090 |
160 |
0.19 |
| 2024/10/28 |
2,087 |
2,087 |
2,080 |
2,085 |
3,186 |
-0.24 |
| 2024/10/29 |
2,086 |
2,086 |
2,083 |
2,083 |
71 |
-0.10 |
| 2024/10/30 |
2,082 |
2,087 |
2,082 |
2,087 |
1,401 |
0.19 |
| 2024/10/31 |
2,073 |
2,073 |
2,070 |
2,072 |
20 |
-0.72 |
| 2024/11/01 |
2,072 |
2,072 |
2,070 |
2,070 |
262 |
-0.10 |
| 2024/11/05 |
2,070 |
2,073 |
2,070 |
2,073 |
176 |
0.14 |
| 2024/11/06 |
2,074 |
2,075 |
2,073 |
2,075 |
45 |
0.10 |
| 2024/11/07 |
2,080 |
2,080 |
2,079 |
2,080 |
402 |
0.24 |
| 2024/11/08 |
2,079 |
2,081 |
2,079 |
2,079 |
78 |
-0.05 |
| 2024/11/11 |
2,081 |
2,084 |
2,081 |
2,082 |
16 |
0.14 |
| 2024/11/12 |
2,085 |
2,085 |
2,085 |
2,085 |
1 |
0.14 |
| 2024/11/13 |
2,084 |
2,084 |
2,078 |
2,082 |
498 |
-0.14 |
| 2024/11/14 |
2,100 |
2,100 |
2,000 |
2,082 |
9,435 |
0.00 |
| 2024/11/15 |
2,088 |
2,088 |
2,078 |
2,078 |
1,042 |
-0.19 |
| 2024/11/18 |
2,080 |
2,086 |
2,080 |
2,086 |
102 |
0.38 |
| 2024/11/19 |
2,085 |
2,085 |
2,080 |
2,080 |
5 |
-0.29 |
| 2024/11/20 |
2,081 |
2,081 |
2,078 |
2,078 |
51 |
-0.10 |
| 2024/11/21 |
2,080 |
2,081 |
2,080 |
2,081 |
15 |
0.14 |
| 2024/11/22 |
2,079 |
2,079 |
2,079 |
2,079 |
1,000 |
-0.10 |
| 2024/11/25 |
2,082 |
2,085 |
2,082 |
2,085 |
3 |
0.29 |
| 2024/11/26 |
2,087 |
2,090 |
2,087 |
2,089 |
1,063 |
0.19 |
| 2024/11/27 |
2,088 |
2,088 |
2,088 |
2,088 |
7 |
-0.05 |
| 2024/11/28 |
2,089 |
2,090 |
2,089 |
2,090 |
20 |
0.10 |
| 2024/11/29 |
2,095 |
2,095 |
2,092 |
2,092 |
5 |
0.10 |
| 2024/12/02 |
2,100 |
2,100 |
2,100 |
2,100 |
12 |
0.38 |
| 2024/12/03 |
2,103 |
2,105 |
2,103 |
2,105 |
16,320 |
0.24 |
| 2024/12/04 |
2,104 |
2,106 |
2,104 |
2,106 |
56 |
0.05 |
| 2024/12/05 |
2,107 |
2,107 |
2,103 |
2,103 |
12 |
-0.14 |
| 2024/12/06 |
2,108 |
2,108 |
2,102 |
2,106 |
155 |
0.14 |
| 2024/12/09 |
2,107 |
2,107 |
2,107 |
2,107 |
51 |
0.05 |
| 2024/12/10 |
2,109 |
2,109 |
2,106 |
2,106 |
7 |
-0.05 |
| 2024/12/11 |
2,106 |
2,106 |
2,104 |
2,104 |
3 |
-0.09 |
| 2024/12/12 |
2,107 |
2,107 |
2,103 |
2,103 |
67 |
-0.05 |
| 2024/12/13 |
2,101 |
2,101 |
2,095 |
2,095 |
58 |
-0.38 |
| 2024/12/16 |
2,096 |
2,096 |
2,095 |
2,096 |
1,002 |
0.05 |
| 2024/12/17 |
2,099 |
2,099 |
2,097 |
2,097 |
305 |
0.05 |
| 2024/12/18 |
2,095 |
2,095 |
2,095 |
2,095 |
61 |
-0.10 |
| 2024/12/19 |
2,091 |
2,091 |
2,083 |
2,083 |
56 |
-0.57 |
| 2024/12/20 |
2,085 |
2,085 |
2,085 |
2,085 |
11 |
0.10 |
| 2024/12/23 |
2,081 |
2,086 |
2,081 |
2,083 |
133 |
-0.10 |
| 2024/12/24 |
2,084 |
2,089 |
2,084 |
2,089 |
301 |
0.29 |
| 2024/12/25 |
2,105 |
2,105 |
2,089 |
2,089 |
13 |
0.00 |
| 2024/12/26 |
2,090 |
2,090 |
2,079 |
2,089 |
142 |
0.00 |
| 2024/12/27 |
2,088 |
2,088 |
2,088 |
2,088 |
1 |
-0.05 |
| 2024/12/30 |
2,088 |
2,088 |
2,080 |
2,081 |
269 |
-0.34 |
| 2025/01/06 |
2,076 |
2,076 |
2,075 |
2,075 |
30 |
-0.29 |
| 2025/01/07 |
2,075 |
2,075 |
2,075 |
2,075 |
5 |
0.00 |
| 2025/01/08 |
2,074 |
2,074 |
2,074 |
2,074 |
1 |
-0.05 |
| 2025/01/09 |
2,087 |
2,087 |
2,069 |
2,070 |
1,158 |
-0.19 |
| 2025/01/10 |
2,070 |
2,070 |
2,061 |
2,069 |
178 |
-0.05 |
| 2025/01/14 |
2,063 |
2,063 |
2,063 |
2,063 |
93 |
-0.29 |
| 2025/01/15 |
2,060 |
2,061 |
2,060 |
2,061 |
128 |
-0.10 |
| 2025/01/16 |
2,063 |
2,070 |
2,063 |
2,070 |
16 |
0.44 |
| 2025/01/17 |
2,066 |
2,066 |
2,066 |
2,066 |
40 |
-0.19 |
| 2025/01/20 |
2,085 |
2,085 |
2,074 |
2,075 |
96 |
0.44 |
| 2025/01/21 |
2,068 |
2,077 |
2,068 |
2,075 |
45 |
0.00 |
| 2025/01/22 |
2,068 |
2,077 |
2,068 |
2,077 |
159 |
0.10 |
| 2025/01/23 |
2,068 |
2,076 |
2,068 |
2,076 |
24 |
-0.05 |
| 2025/01/24 |
2,068 |
2,077 |
2,068 |
2,076 |
64 |
0.00 |
| 2025/01/27 |
2,070 |
2,070 |
2,068 |
2,068 |
14 |
-0.39 |
| 2025/01/28 |
2,068 |
2,068 |
2,068 |
2,068 |
8 |
0.00 |
| 2025/01/29 |
2,068 |
2,076 |
2,068 |
2,076 |
60 |
0.39 |
| 2025/01/30 |
2,075 |
2,076 |
2,075 |
2,076 |
36 |
0.00 |
| 2025/01/31 |
2,073 |
2,077 |
2,073 |
2,077 |
502 |
0.05 |
| 2025/02/03 |
2,090 |
2,090 |
2,075 |
2,083 |
84 |
0.29 |
| 2025/02/04 |
2,085 |
2,088 |
2,080 |
2,080 |
18 |
-0.14 |
| 2025/02/05 |
2,087 |
2,090 |
2,085 |
2,090 |
44 |
0.48 |
| 2025/02/06 |
2,090 |
2,097 |
2,090 |
2,097 |
2,434 |
0.33 |
| 2025/02/07 |
2,096 |
2,096 |
2,041 |
2,041 |
602 |
-2.67 |
| 2025/02/10 |
2,073 |
2,088 |
2,073 |
2,088 |
309 |
2.30 |
| 2025/02/12 |
2,094 |
2,094 |
2,087 |
2,088 |
32 |
0.00 |
| 2025/02/13 |
2,089 |
2,089 |
2,086 |
2,088 |
5 |
0.00 |
| 2025/02/14 |
2,092 |
2,092 |
2,092 |
2,092 |
49 |
0.19 |
| 2025/02/17 |
2,091 |
2,091 |
2,089 |
2,089 |
4 |
-0.14 |
| 2025/02/18 |
2,085 |
2,087 |
2,085 |
2,087 |
12 |
-0.10 |
| 2025/02/20 |
2,076 |
2,076 |
2,076 |
2,076 |
8 |
-0.53 |
| 2025/02/21 |
2,081 |
2,084 |
2,050 |
2,050 |
214 |
-1.25 |
| 2025/02/25 |
2,067 |
2,089 |
2,067 |
2,088 |
322 |
1.85 |
| 2025/02/26 |
2,083 |
2,083 |
2,083 |
2,083 |
23 |
-0.24 |
| 2025/02/27 |
2,099 |
2,099 |
2,085 |
2,094 |
544 |
0.53 |
| 2025/02/28 |
2,095 |
2,095 |
2,095 |
2,095 |
2 |
0.05 |
| 2025/03/03 |
2,100 |
2,100 |
2,085 |
2,085 |
970 |
-0.48 |
| 2025/03/04 |
2,094 |
2,094 |
2,092 |
2,092 |
479 |
0.34 |
| 2025/03/05 |
2,089 |
2,089 |
2,075 |
2,085 |
6,456 |
-0.33 |
| 2025/03/06 |
2,075 |
2,075 |
2,060 |
2,065 |
1,044 |
-0.96 |
| 2025/03/07 |
2,065 |
2,065 |
2,063 |
2,065 |
506 |
0.00 |
| 2025/03/10 |
2,065 |
2,065 |
2,061 |
2,065 |
17 |
0.00 |
| 2025/03/11 |
2,060 |
2,073 |
2,060 |
2,073 |
32 |
0.39 |
| 2025/03/12 |
2,074 |
2,074 |
2,061 |
2,070 |
1,098 |
-0.14 |
| 2025/03/13 |
2,070 |
2,071 |
2,062 |
2,071 |
563 |
0.05 |
| 2025/03/14 |
2,070 |
2,070 |
2,051 |
2,065 |
667 |
-0.29 |
| 2025/03/17 |
2,060 |
2,065 |
2,060 |
2,065 |
3 |
0.00 |
| 2025/03/18 |
2,066 |
2,070 |
2,062 |
2,070 |
553 |
0.24 |
| 2025/03/19 |
2,050 |
2,070 |
2,050 |
2,070 |
551 |
0.00 |
| 2025/03/21 |
2,067 |
2,069 |
2,066 |
2,069 |
9 |
-0.05 |
| 2025/03/24 |
2,057 |
2,069 |
2,057 |
2,067 |
109 |
-0.10 |
| 2025/03/25 |
2,068 |
2,068 |
2,066 |
2,066 |
8 |
-0.05 |
| 2025/03/26 |
2,067 |
2,067 |
2,060 |
2,067 |
111 |
0.05 |
| 2025/03/27 |
2,069 |
2,069 |
2,062 |
2,063 |
196 |
-0.19 |
| 2025/03/28 |
2,064 |
2,064 |
2,063 |
2,063 |
26 |
0.00 |
| 2025/03/31 |
2,065 |
2,065 |
2,065 |
2,065 |
11 |
0.10 |
| 2025/04/01 |
2,066 |
2,066 |
2,065 |
2,065 |
4 |
0.00 |
| 2025/04/02 |
2,067 |
2,072 |
2,067 |
2,070 |
242 |
0.24 |
| 2025/04/03 |
2,056 |
2,069 |
2,056 |
2,069 |
44 |
-0.05 |
| 2025/04/04 |
2,073 |
2,074 |
2,068 |
2,074 |
360 |
0.24 |
| 2025/04/07 |
2,070 |
2,076 |
2,056 |
2,060 |
278 |
-0.68 |
| 2025/04/08 |
2,110 |
2,110 |
2,059 |
2,059 |
144 |
-0.05 |
| 2025/04/09 |
2,065 |
2,066 |
2,050 |
2,050 |
1,023 |
-0.44 |
| 2025/04/10 |
2,044 |
2,044 |
2,003 |
2,003 |
3,378 |
-2.29 |
| 2025/04/11 |
2,015 |
2,019 |
2,010 |
2,010 |
3,006 |
0.35 |
| 2025/04/14 |
2,011 |
2,018 |
2,009 |
2,018 |
4,527 |
0.40 |
| 2025/04/15 |
2,068 |
2,068 |
2,015 |
2,025 |
191 |
0.35 |
| 2025/04/16 |
2,026 |
2,026 |
2,017 |
2,017 |
53 |
-0.40 |
| 2025/04/17 |
2,018 |
2,020 |
2,018 |
2,020 |
7 |
0.15 |
| 2025/04/18 |
2,021 |
2,053 |
2,021 |
2,028 |
175 |
0.40 |
| 2025/04/21 |
2,070 |
2,070 |
2,030 |
2,030 |
151 |
0.10 |
| 2025/04/22 |
2,080 |
2,080 |
2,031 |
2,034 |
293 |
0.20 |
| 2025/04/23 |
2,031 |
2,031 |
2,031 |
2,031 |
18 |
-0.15 |
| 2025/04/28 |
2,054 |
2,054 |
2,032 |
2,033 |
16 |
0.10 |
| 2025/04/30 |
2,053 |
2,053 |
2,035 |
2,035 |
216 |
0.10 |
| 2025/05/01 |
2,030 |
2,055 |
2,029 |
2,040 |
283 |
0.25 |
| 2025/05/02 |
2,039 |
2,039 |
2,037 |
2,037 |
280 |
-0.15 |
| 2025/05/07 |
2,037 |
2,037 |
2,027 |
2,027 |
1,731 |
-0.49 |
| 2025/05/08 |
2,028 |
2,034 |
2,028 |
2,034 |
4 |
0.35 |
| 2025/05/09 |
2,033 |
2,035 |
2,025 |
2,035 |
1,055 |
0.05 |
| 2025/05/12 |
2,057 |
2,057 |
2,034 |
2,034 |
547 |
-0.05 |
| 2025/05/13 |
2,035 |
2,035 |
2,029 |
2,029 |
259 |
-0.25 |
| 2025/05/14 |
2,030 |
2,030 |
2,022 |
2,022 |
13 |
-0.34 |
| 2025/05/15 |
2,023 |
2,029 |
2,019 |
2,019 |
106 |
-0.15 |
| 2025/05/16 |
2,020 |
2,035 |
2,020 |
2,035 |
1,487 |
0.79 |
| 2025/05/19 |
2,054 |
2,054 |
2,026 |
2,035 |
82 |
0.00 |
| 2025/05/20 |
2,048 |
2,048 |
2,038 |
2,038 |
5 |
0.15 |
| 2025/05/21 |
2,038 |
2,038 |
2,027 |
2,035 |
505 |
-0.15 |
| 2025/05/22 |
2,030 |
2,030 |
2,030 |
2,030 |
29 |
-0.25 |
| 2025/05/23 |
2,046 |
2,046 |
2,034 |
2,034 |
115 |
0.20 |
| 2025/05/26 |
2,035 |
2,037 |
2,035 |
2,035 |
65 |
0.05 |
| 2025/05/27 |
2,041 |
2,041 |
2,032 |
2,032 |
257 |
-0.15 |
| 2025/05/28 |
2,054 |
2,054 |
2,042 |
2,042 |
44 |
0.49 |
| 2025/05/29 |
2,042 |
2,042 |
2,041 |
2,041 |
2 |
-0.05 |
| 2025/05/30 |
2,042 |
2,047 |
2,042 |
2,047 |
675 |
0.29 |
| 2025/06/02 |
2,060 |
2,060 |
2,038 |
2,038 |
33 |
-0.44 |
| 2025/06/03 |
2,044 |
2,046 |
2,036 |
2,036 |
833 |
-0.10 |
| 2025/06/04 |
2,046 |
2,048 |
2,046 |
2,048 |
590 |
0.59 |
| 2025/06/06 |
2,041 |
2,042 |
2,041 |
2,041 |
601 |
-0.34 |
| 2025/06/09 |
2,043 |
2,044 |
2,034 |
2,034 |
3,113 |
-0.34 |
| 2025/06/10 |
2,043 |
2,046 |
2,043 |
2,045 |
37 |
0.54 |
| 2025/06/11 |
2,050 |
2,050 |
2,048 |
2,048 |
203 |
0.15 |
| 2025/06/12 |
2,049 |
2,049 |
2,049 |
2,049 |
10 |
0.05 |
| 2025/06/13 |
2,050 |
2,050 |
2,050 |
2,050 |
12 |
0.05 |
| 2025/06/16 |
2,033 |
2,045 |
2,033 |
2,045 |
115 |
-0.24 |
| 2025/06/17 |
2,045 |
2,046 |
2,045 |
2,046 |
210 |
0.05 |
| 2025/06/18 |
2,046 |
2,046 |
2,046 |
2,046 |
1 |
0.00 |
| 2025/06/19 |
2,047 |
2,047 |
2,047 |
2,047 |
245 |
0.05 |
| 2025/06/20 |
2,047 |
2,047 |
2,045 |
2,046 |
6 |
-0.05 |
| 2025/06/23 |
2,034 |
2,045 |
2,034 |
2,045 |
31 |
-0.05 |
| 2025/06/24 |
2,046 |
2,046 |
2,046 |
2,046 |
13 |
0.05 |
| 2025/06/25 |
2,049 |
2,049 |
2,048 |
2,048 |
5 |
0.10 |
| 2025/06/26 |
2,048 |
2,048 |
2,047 |
2,047 |
5 |
-0.05 |
| 2025/06/27 |
2,050 |
2,050 |
2,040 |
2,040 |
101 |
-0.34 |
| 2025/06/30 |
2,045 |
2,045 |
2,040 |
2,045 |
3 |
0.25 |
| 2025/07/02 |
2,045 |
2,053 |
2,045 |
2,053 |
39 |
0.39 |
| 2025/07/03 |
2,040 |
2,052 |
2,040 |
2,052 |
615 |
-0.05 |
| 2025/07/04 |
2,047 |
2,051 |
2,047 |
2,051 |
15 |
-0.05 |
| 2025/07/07 |
2,051 |
2,057 |
2,051 |
2,056 |
27 |
0.24 |
| 2025/07/08 |
2,055 |
2,055 |
2,055 |
2,055 |
35 |
-0.05 |
| 2025/07/09 |
2,052 |
2,052 |
2,052 |
2,052 |
52 |
-0.15 |
| 2025/07/10 |
2,056 |
2,056 |
2,055 |
2,055 |
11 |
0.15 |
| 2025/07/11 |
2,042 |
2,052 |
2,042 |
2,050 |
36 |
-0.24 |
| 2025/07/14 |
2,040 |
2,047 |
2,040 |
2,045 |
319 |
-0.24 |
| 2025/07/15 |
2,050 |
2,050 |
2,049 |
2,049 |
249 |
0.20 |
| 2025/07/16 |
2,050 |
2,050 |
2,041 |
2,050 |
110 |
0.05 |
| 2025/07/17 |
2,043 |
2,053 |
2,043 |
2,052 |
26 |
0.10 |
| 2025/07/18 |
2,052 |
2,052 |
2,043 |
2,052 |
63 |
0.00 |
| 2025/07/22 |
2,057 |
2,057 |
2,057 |
2,057 |
110 |
0.24 |
| 2025/07/23 |
2,048 |
2,058 |
2,048 |
2,058 |
136 |
0.05 |
| 2025/07/24 |
2,059 |
2,059 |
2,057 |
2,057 |
17,121 |
-0.05 |
| 2025/07/25 |
2,044 |
2,053 |
2,044 |
2,053 |
27 |
-0.19 |
| 2025/07/28 |
2,068 |
2,068 |
2,050 |
2,051 |
160 |
-0.10 |
| 2025/07/29 |
2,070 |
2,070 |
2,036 |
2,057 |
291 |
0.29 |
| 2025/07/30 |
2,056 |
2,056 |
2,056 |
2,056 |
2 |
-0.05 |
| 2025/07/31 |
2,057 |
2,057 |
2,055 |
2,055 |
52 |
-0.05 |
| 2025/08/01 |
2,053 |
2,053 |
2,052 |
2,052 |
728 |
-0.15 |
| 2025/08/04 |
2,068 |
2,068 |
2,051 |
2,051 |
514 |
-0.05 |
| 2025/08/05 |
2,051 |
2,070 |
2,050 |
2,070 |
89 |
0.93 |
| 2025/08/06 |
2,061 |
2,061 |
2,048 |
2,058 |
1,485 |
-0.58 |
| 2025/08/07 |
2,057 |
2,057 |
2,057 |
2,057 |
72 |
-0.05 |
| 2025/08/08 |
2,049 |
2,058 |
2,049 |
2,058 |
201 |
0.05 |
| 2025/08/12 |
2,068 |
2,068 |
2,030 |
2,044 |
17,233 |
-0.68 |
| 2025/08/13 |
2,046 |
2,046 |
2,043 |
2,043 |
2 |
-0.05 |
| 2025/08/14 |
2,050 |
2,050 |
2,048 |
2,048 |
611 |
0.24 |
| 2025/08/15 |
2,057 |
2,057 |
2,048 |
2,048 |
185 |
0.00 |
| 2025/08/18 |
2,043 |
2,051 |
2,042 |
2,051 |
66 |
0.15 |
| 2025/08/19 |
2,052 |
2,052 |
2,052 |
2,052 |
1 |
0.05 |
| 2025/08/20 |
2,052 |
2,052 |
2,043 |
2,043 |
601 |
-0.44 |
| 2025/08/21 |
2,054 |
2,054 |
2,044 |
2,054 |
40 |
0.54 |
| 2025/08/22 |
2,073 |
2,073 |
2,047 |
2,049 |
280 |
-0.24 |
| 2025/08/25 |
2,099 |
2,099 |
2,049 |
2,051 |
2,833 |
0.10 |
| 2025/08/26 |
2,051 |
2,051 |
2,051 |
2,051 |
181 |
0.00 |
| 2025/08/27 |
2,052 |
2,052 |
2,051 |
2,051 |
80 |
0.00 |
| 2025/08/28 |
2,053 |
2,053 |
2,043 |
2,043 |
116 |
-0.39 |
| 2025/08/29 |
2,043 |
2,052 |
2,043 |
2,051 |
92 |
0.39 |
| 2025/09/01 |
2,048 |
2,051 |
2,048 |
2,051 |
63 |
0.00 |
| 2025/09/02 |
2,051 |
2,051 |
2,048 |
2,048 |
631 |
-0.15 |
| 2025/09/03 |
2,059 |
2,059 |
2,043 |
2,044 |
1,152 |
-0.20 |
| 2025/09/04 |
2,063 |
2,063 |
2,047 |
2,048 |
169 |
0.20 |
| 2025/09/05 |
2,052 |
2,052 |
2,046 |
2,052 |
412 |
0.20 |
| 2025/09/08 |
2,052 |
2,052 |
2,045 |
2,048 |
387 |
-0.19 |
| 2025/09/09 |
2,057 |
2,057 |
2,047 |
2,047 |
107 |
-0.05 |
| 2025/09/10 |
2,056 |
2,058 |
2,048 |
2,058 |
144 |
0.54 |
| 2025/09/11 |
2,073 |
2,073 |
2,050 |
2,058 |
593 |
0.00 |
| 2025/09/12 |
2,073 |
2,073 |
2,050 |
2,050 |
56 |
-0.39 |
| 2025/09/16 |
2,057 |
2,057 |
2,047 |
2,057 |
366 |
0.34 |
| 2025/09/17 |
2,057 |
2,057 |
2,057 |
2,057 |
73 |
0.00 |
| 2025/09/18 |
2,056 |
2,057 |
2,056 |
2,057 |
76 |
0.00 |
| 2025/09/19 |
2,057 |
2,057 |
2,052 |
2,055 |
73 |
-0.10 |
| 2025/09/22 |
2,075 |
2,075 |
2,050 |
2,070 |
327 |
0.73 |
| 2025/09/24 |
2,069 |
2,069 |
2,046 |
2,058 |
4,869 |
-0.58 |
| 2025/09/25 |
2,070 |
2,070 |
2,053 |
2,053 |
284 |
-0.24 |
| 2025/09/26 |
2,056 |
2,056 |
2,052 |
2,052 |
124 |
-0.05 |
| 2025/09/29 |
2,056 |
2,056 |
2,050 |
2,050 |
47 |
-0.10 |
| 2025/09/30 |
2,057 |
2,072 |
2,057 |
2,072 |
158 |
1.07 |
| 2025/10/01 |
2,056 |
2,056 |
2,056 |
2,056 |
7 |
-0.77 |
| 2025/10/02 |
2,059 |
2,059 |
2,059 |
2,059 |
121 |
0.15 |
| 2025/10/03 |
2,060 |
2,061 |
2,050 |
2,060 |
105 |
0.05 |
| 2025/10/06 |
2,060 |
2,060 |
2,060 |
2,060 |
132 |
0.00 |
| 2025/10/07 |
2,059 |
2,059 |
2,059 |
2,059 |
53 |
-0.05 |
| 2025/10/08 |
2,074 |
2,074 |
2,055 |
2,059 |
2,598 |
0.00 |
| 2025/10/09 |
2,057 |
2,057 |
2,001 |
2,024 |
7,093 |
-1.70 |
| 2025/10/10 |
2,021 |
2,021 |
2,006 |
2,008 |
2,217 |
-0.79 |
| 2025/10/14 |
2,026 |
2,026 |
2,008 |
2,010 |
203 |
0.10 |
| 2025/10/15 |
2,020 |
2,020 |
2,010 |
2,010 |
151 |
0.00 |
| 2025/10/16 |
2,013 |
2,018 |
2,007 |
2,017 |
3,509 |
0.35 |
| 2025/10/17 |
2,017 |
2,020 |
2,011 |
2,011 |
125 |
-0.30 |
| 2025/10/20 |
2,020 |
2,020 |
2,011 |
2,015 |
678 |
0.20 |
| 2025/10/21 |
2,015 |
2,016 |
2,014 |
2,014 |
459 |
-0.05 |
| 2025/10/22 |
2,017 |
2,017 |
2,015 |
2,017 |
147 |
0.15 |
| 2025/10/23 |
2,020 |
2,020 |
2,015 |
2,016 |
294 |
-0.05 |
| 2025/10/24 |
2,020 |
2,020 |
2,006 |
2,014 |
840 |
-0.10 |
| 2025/10/27 |
2,017 |
2,017 |
2,004 |
2,013 |
1,207 |
-0.05 |
| 2025/10/28 |
2,007 |
2,017 |
2,007 |
2,017 |
123 |
0.20 |
| 2025/10/29 |
2,017 |
2,017 |
2,015 |
2,015 |
66 |
-0.10 |
| 2025/10/30 |
2,020 |
2,020 |
2,009 |
2,014 |
306 |
-0.05 |
| 2025/10/31 |
2,015 |
2,015 |
2,010 |
2,011 |
106 |
-0.15 |
| 2025/11/04 |
2,013 |
2,013 |
2,009 |
2,010 |
643 |
-0.05 |
| 2025/11/05 |
2,010 |
2,010 |
2,005 |
2,008 |
441 |
-0.10 |
| 2025/11/06 |
2,011 |
2,011 |
2,009 |
2,011 |
28 |
0.15 |
| 2025/11/07 |
2,007 |
2,011 |
2,007 |
2,011 |
118 |
0.00 |
| 2025/11/10 |
2,005 |
2,010 |
2,000 |
2,010 |
475 |
-0.05 |
| 2025/11/11 |
2,007 |
2,011 |
2,007 |
2,011 |
248 |
0.05 |
| 2025/11/12 |
2,011 |
2,011 |
2,008 |
2,011 |
670 |
0.00 |
| 2025/11/13 |
2,011 |
2,011 |
2,010 |
2,011 |
113 |
0.00 |
| 2025/11/14 |
2,011 |
2,011 |
2,001 |
2,010 |
551 |
-0.05 |
| 2025/11/17 |
2,011 |
2,011 |
1,994 |
2,002 |
1,586 |
-0.40 |
| 2025/11/18 |
1,999 |
2,001 |
1,993 |
2,001 |
2,035 |
-0.05 |
| 2025/11/19 |
2,005 |
2,005 |
2,002 |
2,005 |
1,469 |
0.20 |
| 2025/11/20 |
2,005 |
2,005 |
1,995 |
2,005 |
1,136 |
0.00 |
| 2025/11/21 |
1,993 |
2,005 |
1,993 |
2,005 |
3,378 |
0.00 |
| 2025/11/25 |
2,005 |
2,005 |
2,004 |
2,005 |
207 |
0.00 |
| 2025/11/26 |
2,005 |
2,005 |
1,997 |
2,003 |
4,405 |
-0.10 |
| 2025/11/27 |
2,008 |
2,008 |
2,003 |
2,008 |
857 |
0.25 |
| 2025/11/28 |
2,008 |
2,010 |
2,007 |
2,010 |
2,226 |
0.10 |
| 2025/12/01 |
2,003 |
2,007 |
2,003 |
2,007 |
669 |
-0.15 |
| 2025/12/02 |
2,007 |
2,007 |
2,004 |
2,004 |
1,031 |
-0.15 |
| 2025/12/03 |
2,020 |
2,020 |
2,003 |
2,007 |
527 |
0.15 |
| 2025/12/04 |
2,007 |
2,007 |
2,005 |
2,007 |
1,160 |
0.00 |
| 2025/12/05 |
2,003 |
2,008 |
2,003 |
2,007 |
110 |
0.00 |
| 2025/12/08 |
2,010 |
2,010 |
2,001 |
2,002 |
1,725 |
-0.25 |
| 2025/12/09 |
2,007 |
2,007 |
1,995 |
1,996 |
774 |
-0.30 |
| 2025/12/10 |
1,998 |
1,998 |
1,991 |
1,997 |
1,177 |
0.05 |
| 2025/12/11 |
1,997 |
1,999 |
1,995 |
1,999 |
1,685 |
0.10 |
| 2025/12/12 |
2,000 |
2,000 |
1,996 |
1,998 |
389 |
-0.05 |
| 2025/12/15 |
2,000 |
2,000 |
1,996 |
1,996 |
2,857 |
-0.10 |
| 2025/12/16 |
2,000 |
2,000 |
1,996 |
1,999 |
125 |
0.15 |
| 2025/12/17 |
2,039 |
2,039 |
1,997 |
1,998 |
2,294 |
-0.05 |
| 2025/12/18 |
1,998 |
1,998 |
1,993 |
1,997 |
1,916 |
-0.05 |
| 2025/12/19 |
2,011 |
2,011 |
1,995 |
1,996 |
2,949 |
-0.05 |
| 2025/12/22 |
1,996 |
2,000 |
1,991 |
2,000 |
3,765 |
0.20 |
| 2025/12/23 |
2,007 |
2,007 |
1,986 |
1,992 |
3,000 |
-0.40 |
| 2025/12/24 |
2,005 |
2,005 |
1,995 |
1,998 |
413 |
0.30 |
| 2025/12/25 |
1,998 |
1,998 |
1,990 |
1,997 |
2,934 |
-0.05 |
| 2025/12/26 |
1,990 |
1,999 |
1,990 |
1,998 |
1,572 |
0.05 |
| 2025/12/29 |
1,995 |
2,000 |
1,994 |
1,997 |
1,743 |
-0.05 |
| 2025/12/30 |
1,990 |
2,000 |
1,990 |
2,000 |
3,531 |
0.15 |
| 2026/01/05 |
2,010 |
2,010 |
1,995 |
1,997 |
1,451 |
-0.15 |
| 2026/01/06 |
1,995 |
1,999 |
1,995 |
1,996 |
405 |
-0.05 |
| 2026/01/07 |
2,003 |
2,003 |
2,000 |
2,000 |
399 |
0.20 |
| 2026/01/08 |
2,004 |
2,004 |
2,003 |
2,004 |
251 |
0.20 |
| 2026/01/09 |
2,004 |
2,004 |
2,003 |
2,004 |
564 |
0.00 |
| 2026/01/13 |
2,104 |
2,104 |
2,000 |
2,005 |
8,918 |
0.05 |
| 2026/01/14 |
2,021 |
2,021 |
2,003 |
2,008 |
588 |
0.15 |
| 2026/01/15 |
2,021 |
2,021 |
2,005 |
2,007 |
564 |
-0.05 |
| 2026/01/16 |
2,020 |
2,020 |
2,005 |
2,008 |
432 |
0.05 |
| 2026/01/19 |
2,019 |
2,019 |
2,003 |
2,007 |
1,735 |
-0.05 |
| 2026/01/20 |
2,007 |
2,007 |
2,003 |
2,006 |
1,625 |
-0.05 |
| 2026/01/21 |
2,018 |
2,018 |
2,002 |
2,003 |
1,642 |
-0.15 |
