価格情報
| 始値 |
3,660円 |
| 高値 |
3,660円 |
| 安値 |
3,620円 |
| 終値 |
3,620円 |
| 出来高 |
1,379株 |
| 売買代金 |
5,012,393円 |
| 売り気配 (15:30) |
3,640円 |
| 買い気配 (15:30) |
3,620円 |
| 年初来高値 (2026/01/15) |
3,685円 |
| 年初来安値 (2025/04/07) |
2,271円 |
基本情報
| 銘柄名 |
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ（年４回決算型） |
| 英文銘柄名 |
IFREEETF TOPIX(QUARTERLY DIVIDEND TYPE) |
| 時価総額 |
103,392,662,630.0円 |
| 発行済株式総数 |
28,210,822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 |
| 2026/01/09 |
7 |
4 |
787 |
365 |
| 2025/12/26 |
3 |
-1 |
422 |
200 |
| 2025/12/19 |
4 |
-3 |
222 |
165 |
| 2025/12/12 |
7 |
0 |
57 |
-522 |
| 2025/12/05 |
7 |
2 |
579 |
516 |
| 2025/11/28 |
5 |
2 |
63 |
-24 |
| 2025/11/21 |
3 |
0 |
87 |
16 |
| 2025/11/14 |
3 |
1 |
71 |
18 |
| 2025/11/07 |
2 |
-1 |
53 |
-8 |
| 2025/10/31 |
3 |
-1 |
61 |
-401 |
| 2025/10/24 |
4 |
-1 |
462 |
-140 |
| 2025/10/17 |
5 |
-12 |
602 |
336 |
| 2025/10/10 |
17 |
-1 |
266 |
-354 |
| 2025/10/03 |
18 |
-1 |
620 |
41 |
| 2025/09/26 |
19 |
1 |
579 |
511 |
| 2025/09/19 |
18 |
3 |
68 |
18 |
| 2025/09/12 |
15 |
6 |
50 |
-501 |
| 2025/09/05 |
9 |
4 |
551 |
-350 |
| 2025/08/29 |
5 |
-305 |
901 |
650 |
| 2025/08/22 |
310 |
299 |
251 |
-31 |
| 2025/08/15 |
11 |
8 |
282 |
-5,042 |
| 2025/08/08 |
3 |
1 |
5,324 |
33 |
| 2025/08/01 |
2 |
-1 |
5,291 |
535 |
| 2025/07/25 |
3 |
3 |
4,756 |
0 |
| 2025/07/18 |
0 |
-1 |
4,756 |
200 |
| 2025/07/11 |
1 |
0 |
4,556 |
-1 |
| 2025/07/04 |
1 |
-1 |
4,557 |
-33 |
| 2025/06/27 |
2 |
0 |
4,590 |
35 |
| 2025/06/20 |
2 |
1 |
4,555 |
133 |
| 2025/06/13 |
1 |
-1 |
4,422 |
-62 |
| 2025/06/06 |
2 |
0 |
4,484 |
-912 |
| 2025/05/30 |
2 |
-1 |
5,396 |
1,012 |
| 2025/05/23 |
3 |
0 |
4,384 |
-18 |
| 2025/05/16 |
3 |
-20 |
4,402 |
-220 |
| 2025/05/09 |
23 |
20 |
4,622 |
-40 |
| 2025/05/02 |
3 |
2 |
4,662 |
238 |
| 2025/04/25 |
1 |
0 |
4,424 |
-6 |
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 |
| 2026/01/19 |
0 |
60 |
***** |
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 |
7 |
-6 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
7 |
7 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/16 |
東証 |
7 |
7 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/15 |
東証 |
6 |
6 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/14 |
東証 |
6 |
6 |
0 |
0 |
180 |
***** |
***** |
- |
| 2026/01/13 |
東証 |
701 |
6 |
695 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
701 |
6 |
695 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
601 |
6 |
595 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
601 |
7 |
594 |
0 |
960 |
- |
- |
- |
| 2026/01/06 |
東証 |
501 |
9 |
492 |
0 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
1 |
130 |
-129 |
0 |
120 |
5.00 |
51.69 |
F |
| 2025/12/30 |
東証 |
3 |
3 |
0 |
0 |
120 |
***** |
***** |
- |
| 2025/12/29 |
東証 |
3 |
3 |
0 |
0 |
120 |
***** |
***** |
- |
| 2025/12/26 |
東証 |
2 |
2 |
0 |
0 |
720 |
***** |
***** |
- |
| 2025/12/25 |
東証 |
2 |
2 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/24 |
東証 |
1 |
2 |
-1 |
0 |
180 |
0.00 |
0.00 |
F |
| 2025/12/23 |
東証 |
101 |
2 |
99 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
1 |
2 |
-1 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/19 |
東証 |
100 |
2 |
98 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
1 |
2 |
-1 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/17 |
東証 |
1 |
3 |
-2 |
0 |
180 |
15.00 |
53.83 |
F |
| 2025/12/16 |
東証 |
3 |
4 |
-1 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/15 |
東証 |
0 |
5 |
-5 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/12 |
東証 |
0 |
5 |
-5 |
0 |
60 |
5.00 |
53.22 |
F |
| 2025/12/11 |
東証 |
0 |
4 |
-4 |
0 |
60 |
5.00 |
54.07 |
F |
| 2025/12/10 |
東証 |
0 |
7 |
-7 |
0 |
180 |
15.00 |
53.72 |
F |
| 2025/12/09 |
東証 |
0 |
7 |
-7 |
0 |
60 |
5.00 |
53.97 |
F |
| 2025/12/08 |
東証 |
5 |
5 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/05 |
東証 |
5 |
5 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/04 |
東証 |
5 |
5 |
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(%) |
| 2024/07/26 |
2,694 |
2,731 |
2,694 |
2,705 |
41,155 |
- |
| 2024/07/29 |
2,713 |
2,772 |
2,713 |
2,764 |
21,807 |
2.18 |
| 2024/07/30 |
2,752 |
2,762 |
2,737 |
2,760 |
38,702 |
-0.14 |
| 2024/07/31 |
2,764 |
2,800 |
2,724 |
2,799 |
21,103 |
1.41 |
| 2024/08/01 |
2,795 |
2,795 |
2,689 |
2,707 |
71,198 |
-3.29 |
| 2024/08/02 |
2,607 |
2,609 |
2,539 |
2,541 |
31,517 |
-6.13 |
| 2024/08/05 |
2,491 |
2,491 |
2,130 |
2,159 |
357,009 |
-15.03 |
| 2024/08/06 |
2,259 |
2,472 |
2,259 |
2,421 |
68,582 |
12.14 |
| 2024/08/07 |
2,371 |
2,547 |
2,371 |
2,541 |
38,430 |
4.96 |
| 2024/08/08 |
2,457 |
2,506 |
2,449 |
2,457 |
1,626 |
-3.31 |
| 2024/08/09 |
2,500 |
2,510 |
2,449 |
2,510 |
657 |
2.16 |
| 2024/08/13 |
2,518 |
2,559 |
2,518 |
2,559 |
766 |
1.95 |
| 2024/08/14 |
2,600 |
2,602 |
2,565 |
2,590 |
5,007 |
1.21 |
| 2024/08/15 |
2,599 |
2,620 |
2,590 |
2,602 |
3,172 |
0.46 |
| 2024/08/16 |
2,665 |
2,686 |
2,650 |
2,686 |
2,976 |
3.23 |
| 2024/08/19 |
2,675 |
2,684 |
2,640 |
2,640 |
23,318 |
-1.71 |
| 2024/08/20 |
2,676 |
2,682 |
2,660 |
2,676 |
1,450 |
1.36 |
| 2024/08/21 |
2,646 |
2,671 |
2,646 |
2,670 |
1,780 |
-0.22 |
| 2024/08/22 |
2,672 |
2,680 |
2,660 |
2,677 |
19,158 |
0.26 |
| 2024/08/23 |
2,675 |
2,693 |
2,663 |
2,690 |
3,171 |
0.49 |
| 2024/08/26 |
2,691 |
2,691 |
2,654 |
2,665 |
7,902 |
-0.93 |
| 2024/08/27 |
2,669 |
2,688 |
2,660 |
2,687 |
20,740 |
0.83 |
| 2024/08/28 |
2,682 |
2,698 |
2,675 |
2,698 |
3,596 |
0.41 |
| 2024/08/29 |
2,683 |
2,700 |
2,683 |
2,700 |
1,262 |
0.07 |
| 2024/08/30 |
2,700 |
2,719 |
2,697 |
2,717 |
59,316 |
0.63 |
| 2024/09/02 |
2,742 |
2,742 |
2,704 |
2,720 |
59,314 |
0.11 |
| 2024/09/03 |
2,724 |
2,745 |
2,719 |
2,735 |
990 |
0.55 |
| 2024/09/04 |
2,652 |
2,674 |
2,629 |
2,636 |
12,993 |
-3.62 |
| 2024/09/05 |
2,610 |
2,649 |
2,596 |
2,622 |
10,417 |
-0.53 |
| 2024/09/06 |
2,643 |
2,643 |
2,589 |
2,603 |
3,953 |
-0.72 |
| 2024/09/09 |
2,580 |
2,586 |
2,521 |
2,582 |
46,203 |
-0.81 |
| 2024/09/10 |
2,614 |
2,614 |
2,582 |
2,582 |
3,451 |
0.00 |
| 2024/09/11 |
2,570 |
2,570 |
2,512 |
2,531 |
93,920 |
-1.98 |
| 2024/09/12 |
2,593 |
2,607 |
2,578 |
2,597 |
2,232 |
2.61 |
| 2024/09/13 |
2,599 |
2,599 |
2,570 |
2,575 |
408 |
-0.85 |
| 2024/09/17 |
2,575 |
2,584 |
2,525 |
2,563 |
2,537 |
-0.47 |
| 2024/09/18 |
2,580 |
2,587 |
2,550 |
2,566 |
23,253 |
0.12 |
| 2024/09/19 |
2,616 |
2,635 |
2,613 |
2,616 |
3,337 |
1.95 |
| 2024/09/20 |
2,666 |
2,671 |
2,643 |
2,647 |
1,257 |
1.19 |
| 2024/09/24 |
2,666 |
2,680 |
2,660 |
2,662 |
632 |
0.57 |
| 2024/09/25 |
2,660 |
2,675 |
2,648 |
2,655 |
331 |
-0.26 |
| 2024/09/26 |
2,670 |
2,719 |
2,670 |
2,719 |
195,377 |
2.41 |
| 2024/09/27 |
2,720 |
2,775 |
2,697 |
2,775 |
25,644 |
2.06 |
| 2024/09/30 |
2,658 |
2,728 |
2,658 |
2,672 |
10,682 |
-3.71 |
| 2024/10/01 |
2,695 |
2,724 |
2,691 |
2,719 |
631 |
1.76 |
| 2024/10/02 |
2,689 |
2,704 |
2,671 |
2,680 |
67,147 |
-1.43 |
| 2024/10/03 |
2,729 |
2,745 |
2,710 |
2,711 |
3,976 |
1.16 |
| 2024/10/04 |
2,726 |
2,739 |
2,715 |
2,726 |
552 |
0.55 |
| 2024/10/07 |
2,788 |
2,788 |
2,765 |
2,773 |
34,118 |
1.72 |
| 2024/10/08 |
2,750 |
2,750 |
2,721 |
2,730 |
11,419 |
-1.55 |
| 2024/10/09 |
2,720 |
2,731 |
2,702 |
2,713 |
2,959 |
-0.62 |
| 2024/10/10 |
2,722 |
2,732 |
2,713 |
2,718 |
1,511 |
0.18 |
| 2024/10/11 |
2,728 |
2,729 |
2,710 |
2,714 |
226,910 |
-0.15 |
| 2024/10/15 |
2,745 |
2,748 |
2,728 |
2,732 |
462,178 |
0.66 |
| 2024/10/16 |
2,724 |
2,724 |
2,684 |
2,695 |
56,005 |
-1.35 |
| 2024/10/17 |
2,717 |
2,717 |
2,691 |
2,698 |
224 |
0.11 |
| 2024/10/18 |
2,713 |
2,713 |
2,690 |
2,692 |
2,186 |
-0.22 |
| 2024/10/21 |
2,707 |
2,707 |
2,677 |
2,689 |
1,581 |
-0.11 |
| 2024/10/22 |
2,694 |
2,694 |
2,641 |
2,657 |
102,220 |
-1.19 |
| 2024/10/23 |
2,658 |
2,666 |
2,637 |
2,640 |
27,533 |
-0.64 |
| 2024/10/24 |
2,627 |
2,649 |
2,610 |
2,643 |
1,933 |
0.11 |
| 2024/10/25 |
2,621 |
2,633 |
2,610 |
2,627 |
96,330 |
-0.61 |
| 2024/10/28 |
2,601 |
2,670 |
2,601 |
2,664 |
106,307 |
1.41 |
| 2024/10/29 |
2,671 |
2,689 |
2,663 |
2,688 |
1,085 |
0.90 |
| 2024/10/30 |
2,705 |
2,720 |
2,699 |
2,715 |
1,275 |
1.00 |
| 2024/10/31 |
2,700 |
2,707 |
2,689 |
2,701 |
200 |
-0.52 |
| 2024/11/01 |
2,680 |
2,680 |
2,645 |
2,652 |
99,737 |
-1.81 |
| 2024/11/05 |
2,657 |
2,705 |
2,652 |
2,705 |
640 |
2.00 |
| 2024/11/06 |
2,687 |
2,738 |
2,678 |
2,727 |
14,857 |
0.81 |
| 2024/11/07 |
2,750 |
2,772 |
2,725 |
2,772 |
5,373 |
1.65 |
| 2024/11/08 |
2,770 |
2,775 |
2,743 |
2,752 |
4,500 |
-0.72 |
| 2024/11/11 |
2,742 |
2,760 |
2,739 |
2,750 |
5,813 |
-0.07 |
| 2024/11/12 |
2,764 |
2,776 |
2,739 |
2,745 |
18,336 |
-0.18 |
| 2024/11/13 |
2,751 |
2,751 |
2,706 |
2,722 |
1,662 |
-0.84 |
| 2024/11/14 |
2,727 |
2,742 |
2,710 |
2,710 |
1,530 |
-0.44 |
| 2024/11/15 |
2,741 |
2,741 |
2,716 |
2,716 |
4,079 |
0.22 |
| 2024/11/18 |
2,700 |
2,712 |
2,695 |
2,707 |
28,072 |
-0.33 |
| 2024/11/19 |
2,713 |
2,724 |
2,698 |
2,724 |
330 |
0.63 |
| 2024/11/20 |
2,714 |
2,725 |
2,696 |
2,706 |
2,800 |
-0.66 |
| 2024/11/21 |
2,704 |
2,707 |
2,686 |
2,690 |
1,945 |
-0.59 |
| 2024/11/22 |
2,695 |
2,710 |
2,694 |
2,704 |
455 |
0.52 |
| 2024/11/25 |
2,724 |
2,740 |
2,720 |
2,722 |
585 |
0.67 |
| 2024/11/26 |
2,708 |
2,708 |
2,675 |
2,694 |
2,463 |
-1.03 |
| 2024/11/27 |
2,690 |
2,690 |
2,658 |
2,675 |
1,629 |
-0.71 |
| 2024/11/28 |
2,662 |
2,697 |
2,658 |
2,688 |
4,261 |
0.49 |
| 2024/11/29 |
2,690 |
2,691 |
2,674 |
2,683 |
2,517 |
-0.19 |
| 2024/12/02 |
2,691 |
2,725 |
2,689 |
2,725 |
2,886 |
1.57 |
| 2024/12/03 |
2,733 |
2,771 |
2,733 |
2,760 |
18,074 |
1.28 |
| 2024/12/04 |
2,763 |
2,763 |
2,740 |
2,756 |
4,079 |
-0.14 |
| 2024/12/05 |
2,767 |
2,767 |
2,742 |
2,748 |
493 |
-0.29 |
| 2024/12/06 |
2,750 |
2,750 |
2,725 |
2,737 |
2,453 |
-0.40 |
| 2024/12/09 |
2,745 |
2,749 |
2,726 |
2,747 |
644 |
0.37 |
| 2024/12/10 |
2,762 |
2,795 |
2,743 |
2,795 |
1,805 |
1.75 |
| 2024/12/11 |
2,752 |
2,757 |
2,739 |
2,757 |
9,965 |
-1.36 |
| 2024/12/12 |
2,793 |
2,793 |
2,773 |
2,773 |
154,773 |
0.58 |
| 2024/12/13 |
2,762 |
2,762 |
2,738 |
2,753 |
279 |
-0.72 |
| 2024/12/16 |
2,754 |
2,758 |
2,741 |
2,745 |
1,095 |
-0.29 |
| 2024/12/17 |
2,744 |
2,766 |
2,732 |
2,732 |
1,028 |
-0.47 |
| 2024/12/18 |
2,731 |
2,744 |
2,728 |
2,728 |
593 |
-0.15 |
| 2024/12/19 |
2,681 |
2,726 |
2,679 |
2,722 |
24,804 |
-0.22 |
| 2024/12/20 |
2,724 |
2,732 |
2,705 |
2,705 |
2,854 |
-0.62 |
| 2024/12/23 |
2,722 |
2,735 |
2,716 |
2,735 |
2,496 |
1.11 |
| 2024/12/24 |
2,743 |
2,743 |
2,730 |
2,738 |
655 |
0.11 |
| 2024/12/25 |
2,738 |
2,742 |
2,714 |
2,742 |
3,776 |
0.15 |
| 2024/12/26 |
2,743 |
2,774 |
2,743 |
2,774 |
32,343 |
1.17 |
| 2024/12/27 |
2,785 |
2,814 |
2,785 |
2,810 |
14,503 |
1.30 |
| 2024/12/30 |
2,815 |
2,820 |
2,787 |
2,797 |
10,289 |
-0.46 |
| 2025/01/06 |
2,811 |
2,811 |
2,755 |
2,766 |
206,838 |
-1.11 |
| 2025/01/07 |
2,781 |
2,804 |
2,767 |
2,796 |
22,759 |
1.08 |
| 2025/01/08 |
2,788 |
2,788 |
2,768 |
2,785 |
19,619 |
-0.39 |
| 2025/01/09 |
2,764 |
2,764 |
2,731 |
2,743 |
1,576 |
-1.51 |
| 2025/01/10 |
2,729 |
2,737 |
2,718 |
2,719 |
940 |
-0.87 |
| 2025/01/14 |
2,713 |
2,717 |
2,674 |
2,689 |
26,952 |
-1.10 |
| 2025/01/15 |
2,708 |
2,709 |
2,688 |
2,697 |
3,161 |
0.30 |
| 2025/01/16 |
2,708 |
2,719 |
2,690 |
2,695 |
394 |
-0.07 |
| 2025/01/17 |
2,681 |
2,685 |
2,653 |
2,684 |
33,104 |
-0.41 |
| 2025/01/20 |
2,702 |
2,725 |
2,702 |
2,716 |
19,706 |
1.19 |
| 2025/01/21 |
2,731 |
2,735 |
2,701 |
2,714 |
10,908 |
-0.07 |
| 2025/01/22 |
2,739 |
2,745 |
2,734 |
2,743 |
567 |
1.07 |
| 2025/01/23 |
2,749 |
2,760 |
2,740 |
2,759 |
1,397 |
0.58 |
| 2025/01/24 |
2,759 |
2,777 |
2,747 |
2,757 |
4,835 |
-0.07 |
| 2025/01/27 |
2,773 |
2,785 |
2,756 |
2,760 |
2,149 |
0.11 |
| 2025/01/28 |
2,750 |
2,777 |
2,736 |
2,758 |
5,056 |
-0.07 |
| 2025/01/29 |
2,772 |
2,784 |
2,770 |
2,779 |
3,402 |
0.76 |
| 2025/01/30 |
2,771 |
2,790 |
2,771 |
2,788 |
176 |
0.32 |
| 2025/01/31 |
2,790 |
2,799 |
2,778 |
2,796 |
1,119 |
0.29 |
| 2025/02/03 |
2,746 |
2,786 |
2,708 |
2,786 |
65,639 |
-0.36 |
| 2025/02/04 |
2,771 |
2,771 |
2,731 |
2,762 |
4,654 |
-0.86 |
| 2025/02/05 |
2,750 |
2,773 |
2,740 |
2,764 |
9,995 |
0.07 |
| 2025/02/06 |
2,762 |
2,775 |
2,752 |
2,770 |
391 |
0.22 |
| 2025/02/07 |
2,753 |
2,753 |
2,734 |
2,747 |
38,029 |
-0.83 |
| 2025/02/10 |
2,743 |
2,744 |
2,730 |
2,744 |
167,630 |
-0.11 |
| 2025/02/12 |
2,742 |
2,744 |
2,726 |
2,744 |
57,239 |
0.00 |
| 2025/02/13 |
2,757 |
2,779 |
2,750 |
2,779 |
309 |
1.28 |
| 2025/02/14 |
2,780 |
2,788 |
2,765 |
2,779 |
418 |
0.00 |
| 2025/02/17 |
2,764 |
2,777 |
2,759 |
2,774 |
261 |
-0.18 |
| 2025/02/18 |
2,774 |
2,794 |
2,774 |
2,794 |
18,180 |
0.72 |
| 2025/02/19 |
2,780 |
2,788 |
2,767 |
2,769 |
858 |
-0.89 |
| 2025/02/20 |
2,754 |
2,760 |
2,727 |
2,750 |
56,261 |
-0.69 |
| 2025/02/21 |
2,729 |
2,746 |
2,727 |
2,740 |
39,810 |
-0.36 |
| 2025/02/25 |
2,728 |
2,742 |
2,707 |
2,742 |
30,017 |
0.07 |
| 2025/02/26 |
2,725 |
2,725 |
2,698 |
2,725 |
36,609 |
-0.62 |
| 2025/02/27 |
2,722 |
2,743 |
2,722 |
2,740 |
600 |
0.55 |
| 2025/02/28 |
2,717 |
2,718 |
2,675 |
2,693 |
17,927 |
-1.72 |
| 2025/03/03 |
2,718 |
2,750 |
2,709 |
2,745 |
4,120 |
1.93 |
| 2025/03/04 |
2,724 |
2,725 |
2,695 |
2,724 |
21,789 |
-0.77 |
| 2025/03/05 |
2,723 |
2,734 |
2,708 |
2,720 |
1,441 |
-0.15 |
| 2025/03/06 |
2,743 |
2,762 |
2,743 |
2,755 |
30,015 |
1.29 |
| 2025/03/07 |
2,719 |
2,732 |
2,697 |
2,730 |
39,514 |
-0.91 |
| 2025/03/10 |
2,750 |
2,750 |
2,700 |
2,724 |
9,944 |
-0.22 |
| 2025/03/11 |
2,680 |
2,684 |
2,628 |
2,684 |
17,702 |
-1.47 |
| 2025/03/12 |
2,681 |
2,710 |
2,681 |
2,710 |
23,606 |
0.97 |
| 2025/03/13 |
2,717 |
2,730 |
2,703 |
2,705 |
903 |
-0.18 |
| 2025/03/14 |
2,706 |
2,730 |
2,690 |
2,726 |
1,401 |
0.78 |
| 2025/03/17 |
2,743 |
2,762 |
2,743 |
2,756 |
34,545 |
1.10 |
| 2025/03/18 |
2,788 |
2,799 |
2,787 |
2,787 |
6,087 |
1.12 |
| 2025/03/19 |
2,790 |
2,820 |
2,790 |
2,808 |
2,755 |
0.75 |
| 2025/03/21 |
2,803 |
2,823 |
2,789 |
2,823 |
2,335 |
0.53 |
| 2025/03/24 |
2,817 |
2,817 |
2,766 |
2,766 |
2,610 |
-2.02 |
| 2025/03/25 |
2,815 |
2,820 |
2,798 |
2,810 |
677 |
1.59 |
| 2025/03/26 |
2,826 |
2,828 |
2,808 |
2,818 |
2,174 |
0.28 |
| 2025/03/27 |
2,799 |
2,819 |
2,793 |
2,819 |
581 |
0.04 |
| 2025/03/28 |
2,814 |
2,814 |
2,778 |
2,804 |
51,972 |
-0.53 |
| 2025/03/31 |
2,754 |
2,754 |
2,682 |
2,750 |
44,377 |
-1.93 |
| 2025/04/01 |
2,732 |
2,732 |
2,690 |
2,706 |
126,302 |
-1.60 |
| 2025/04/02 |
2,704 |
2,704 |
2,664 |
2,692 |
11,447 |
-0.52 |
| 2025/04/03 |
2,567 |
2,690 |
2,566 |
2,663 |
36,881 |
-1.08 |
| 2025/04/04 |
2,538 |
2,558 |
2,468 |
2,550 |
37,608 |
-4.24 |
| 2025/04/07 |
2,500 |
2,542 |
2,271 |
2,354 |
65,096 |
-7.69 |
| 2025/04/08 |
2,454 |
2,590 |
2,428 |
2,465 |
60,640 |
4.72 |
| 2025/04/09 |
2,415 |
2,420 |
2,331 |
2,350 |
7,057 |
-4.67 |
| 2025/04/10 |
2,583 |
2,583 |
2,521 |
2,538 |
6,833 |
8.00 |
| 2025/04/11 |
2,488 |
2,488 |
2,409 |
2,465 |
32,816 |
-2.88 |
| 2025/04/14 |
2,514 |
2,520 |
2,490 |
2,490 |
8,059 |
1.01 |
| 2025/04/15 |
2,527 |
2,535 |
2,518 |
2,534 |
1,542 |
1.77 |
| 2025/04/16 |
2,526 |
2,526 |
2,482 |
2,518 |
4,973 |
-0.63 |
| 2025/04/17 |
2,503 |
2,531 |
2,500 |
2,531 |
43,797 |
0.52 |
| 2025/04/18 |
2,546 |
2,564 |
2,535 |
2,561 |
5,976 |
1.19 |
| 2025/04/21 |
2,545 |
2,551 |
2,525 |
2,541 |
2,392 |
-0.78 |
| 2025/04/22 |
2,531 |
2,552 |
2,525 |
2,552 |
1,980 |
0.43 |
| 2025/04/23 |
2,600 |
2,600 |
2,575 |
2,584 |
2,853 |
1.25 |
| 2025/04/24 |
2,612 |
2,622 |
2,557 |
2,557 |
4,234 |
-1.04 |
| 2025/04/25 |
2,623 |
2,641 |
2,618 |
2,635 |
2,638 |
3.05 |
| 2025/04/28 |
2,660 |
2,677 |
2,646 |
2,646 |
7,565 |
0.42 |
| 2025/04/30 |
2,675 |
2,676 |
2,656 |
2,672 |
11,666 |
0.98 |
| 2025/05/01 |
2,672 |
2,689 |
2,665 |
2,678 |
2,823 |
0.22 |
| 2025/05/02 |
2,695 |
2,707 |
2,684 |
2,688 |
4,878 |
0.37 |
| 2025/05/07 |
2,705 |
2,713 |
2,690 |
2,697 |
6,413 |
0.33 |
| 2025/05/08 |
2,703 |
2,714 |
2,681 |
2,702 |
9,236 |
0.19 |
| 2025/05/09 |
2,733 |
2,742 |
2,718 |
2,718 |
4,245 |
0.59 |
| 2025/05/12 |
2,746 |
2,751 |
2,731 |
2,751 |
3,004 |
1.21 |
| 2025/05/13 |
2,792 |
2,801 |
2,752 |
2,752 |
47,857 |
0.04 |
| 2025/05/14 |
2,772 |
2,777 |
2,742 |
2,751 |
1,575 |
-0.04 |
| 2025/05/15 |
2,741 |
2,751 |
2,736 |
2,744 |
769 |
-0.25 |
| 2025/05/16 |
2,738 |
2,749 |
2,729 |
2,747 |
902 |
0.11 |
| 2025/05/19 |
2,737 |
2,750 |
2,735 |
2,745 |
4,500 |
-0.07 |
| 2025/05/20 |
2,762 |
2,764 |
2,737 |
2,742 |
2,016 |
-0.11 |
| 2025/05/21 |
2,755 |
2,755 |
2,725 |
2,725 |
166 |
-0.62 |
| 2025/05/22 |
2,720 |
2,728 |
2,711 |
2,723 |
23,124 |
-0.07 |
| 2025/05/23 |
2,734 |
2,746 |
2,734 |
2,742 |
193 |
0.70 |
| 2025/05/26 |
2,750 |
2,762 |
2,744 |
2,762 |
20,951 |
0.73 |
| 2025/05/27 |
2,758 |
2,779 |
2,751 |
2,779 |
219 |
0.62 |
| 2025/05/28 |
2,797 |
2,802 |
2,776 |
2,797 |
11,628 |
0.65 |
| 2025/05/29 |
2,799 |
2,820 |
2,795 |
2,804 |
12,489 |
0.25 |
| 2025/05/30 |
2,776 |
2,819 |
2,776 |
2,819 |
13,217 |
0.53 |
| 2025/06/02 |
2,792 |
2,792 |
2,773 |
2,781 |
1,714 |
-1.35 |
| 2025/06/03 |
2,787 |
2,792 |
2,770 |
2,770 |
997 |
-0.40 |
| 2025/06/04 |
2,791 |
2,797 |
2,787 |
2,797 |
4,517 |
0.97 |
| 2025/06/05 |
2,777 |
2,777 |
2,759 |
2,763 |
707 |
-1.22 |
| 2025/06/06 |
2,778 |
2,782 |
2,769 |
2,782 |
41 |
0.69 |
| 2025/06/09 |
2,798 |
2,798 |
2,788 |
2,794 |
2,573 |
0.43 |
| 2025/06/10 |
2,799 |
2,808 |
2,788 |
2,788 |
2,826 |
-0.21 |
| 2025/06/11 |
2,808 |
2,808 |
2,788 |
2,791 |
553 |
0.11 |
| 2025/06/12 |
2,795 |
2,796 |
2,780 |
2,789 |
279 |
-0.07 |
| 2025/06/13 |
2,777 |
2,777 |
2,749 |
2,758 |
7,378 |
-1.11 |
| 2025/06/16 |
2,786 |
2,789 |
2,773 |
2,780 |
296 |
0.80 |
| 2025/06/17 |
2,785 |
2,794 |
2,785 |
2,794 |
4,695 |
0.50 |
| 2025/06/18 |
2,785 |
2,815 |
2,785 |
2,815 |
31,266 |
0.75 |
| 2025/06/19 |
2,811 |
2,811 |
2,786 |
2,786 |
4,901 |
-1.03 |
| 2025/06/20 |
2,793 |
2,801 |
2,775 |
2,775 |
897 |
-0.39 |
| 2025/06/23 |
2,769 |
2,769 |
2,752 |
2,757 |
1,562 |
-0.65 |
| 2025/06/24 |
2,798 |
2,804 |
2,782 |
2,788 |
31,471 |
1.12 |
| 2025/06/25 |
2,797 |
2,799 |
2,775 |
2,799 |
1,429 |
0.39 |
| 2025/06/26 |
2,792 |
2,808 |
2,791 |
2,807 |
3,802 |
0.29 |
| 2025/06/27 |
2,834 |
2,854 |
2,821 |
2,838 |
9,737 |
1.10 |
| 2025/06/30 |
2,878 |
2,878 |
2,858 |
2,858 |
6,770 |
0.70 |
| 2025/07/01 |
2,859 |
2,859 |
2,835 |
2,836 |
22,831 |
-0.77 |
| 2025/07/02 |
2,817 |
2,841 |
2,817 |
2,830 |
58,626 |
-0.21 |
| 2025/07/03 |
2,837 |
2,837 |
2,825 |
2,836 |
3,421 |
0.21 |
| 2025/07/04 |
2,850 |
2,850 |
2,828 |
2,834 |
36,598 |
-0.07 |
| 2025/07/07 |
2,836 |
2,837 |
2,816 |
2,816 |
640 |
-0.64 |
| 2025/07/08 |
2,816 |
2,828 |
2,816 |
2,823 |
1,609 |
0.25 |
| 2025/07/09 |
2,834 |
2,838 |
2,824 |
2,834 |
36,707 |
0.39 |
| 2025/07/10 |
2,829 |
2,829 |
2,806 |
2,817 |
1,600 |
-0.60 |
| 2025/07/11 |
2,831 |
2,845 |
2,822 |
2,829 |
16,983 |
0.43 |
| 2025/07/14 |
2,819 |
2,835 |
2,813 |
2,825 |
26,485 |
-0.14 |
| 2025/07/15 |
2,836 |
2,841 |
2,824 |
2,825 |
1,318 |
0.00 |
| 2025/07/16 |
2,831 |
2,834 |
2,815 |
2,825 |
1,298 |
0.00 |
| 2025/07/17 |
2,817 |
2,844 |
2,817 |
2,843 |
9,466 |
0.64 |
| 2025/07/18 |
2,845 |
2,851 |
2,837 |
2,840 |
20,520 |
-0.11 |
| 2025/07/22 |
2,843 |
2,866 |
2,825 |
2,842 |
10,457 |
0.07 |
| 2025/07/23 |
2,885 |
2,942 |
2,885 |
2,922 |
19,451 |
2.81 |
| 2025/07/24 |
2,962 |
2,990 |
2,961 |
2,974 |
24,522 |
1.78 |
| 2025/07/25 |
2,972 |
2,972 |
2,947 |
2,947 |
1,230 |
-0.91 |
| 2025/07/28 |
2,953 |
2,954 |
2,934 |
2,935 |
20,504 |
-0.41 |
| 2025/07/29 |
2,919 |
2,919 |
2,905 |
2,912 |
1,466 |
-0.78 |
| 2025/07/30 |
2,913 |
2,924 |
2,909 |
2,922 |
1,718 |
0.34 |
| 2025/07/31 |
2,931 |
2,950 |
2,927 |
2,950 |
516 |
0.96 |
| 2025/08/01 |
2,944 |
2,965 |
2,941 |
2,957 |
756 |
0.24 |
| 2025/08/04 |
2,885 |
2,929 |
2,885 |
2,929 |
44,225 |
-0.95 |
| 2025/08/05 |
2,938 |
2,948 |
2,930 |
2,938 |
3,658 |
0.31 |
| 2025/08/06 |
2,938 |
2,975 |
2,938 |
2,970 |
1,183 |
1.09 |
| 2025/08/07 |
2,967 |
3,000 |
2,967 |
2,993 |
3,426 |
0.77 |
| 2025/08/08 |
3,000 |
3,044 |
3,000 |
3,026 |
41,482 |
1.10 |
| 2025/08/12 |
3,051 |
3,085 |
3,046 |
3,060 |
488,454 |
1.12 |
| 2025/08/13 |
3,094 |
3,105 |
3,084 |
3,090 |
62,091 |
0.98 |
| 2025/08/14 |
3,086 |
3,086 |
3,055 |
3,055 |
35,341 |
-1.13 |
| 2025/08/15 |
3,081 |
3,112 |
3,081 |
3,111 |
24,921 |
1.83 |
| 2025/08/18 |
3,119 |
3,134 |
3,119 |
3,120 |
3,579 |
0.29 |
| 2025/08/19 |
3,136 |
3,136 |
3,114 |
3,115 |
3,705 |
-0.16 |
| 2025/08/20 |
3,111 |
3,116 |
3,098 |
3,100 |
448 |
-0.48 |
| 2025/08/21 |
3,103 |
3,103 |
3,080 |
3,090 |
661 |
-0.32 |
| 2025/08/22 |
3,085 |
3,108 |
3,084 |
3,095 |
514 |
0.16 |
| 2025/08/25 |
3,129 |
3,133 |
3,105 |
3,118 |
26,962 |
0.74 |
| 2025/08/26 |
3,104 |
3,104 |
3,070 |
3,079 |
5,845 |
-1.25 |
| 2025/08/27 |
3,080 |
3,081 |
3,064 |
3,081 |
3,260 |
0.06 |
| 2025/08/28 |
3,067 |
3,095 |
3,064 |
3,093 |
14,832 |
0.39 |
| 2025/08/29 |
3,091 |
3,091 |
3,075 |
3,079 |
23,504 |
-0.45 |
| 2025/09/01 |
3,069 |
3,084 |
3,048 |
3,080 |
28,669 |
0.03 |
| 2025/09/02 |
3,081 |
3,090 |
3,072 |
3,085 |
44,154 |
0.16 |
| 2025/09/03 |
3,085 |
3,085 |
3,050 |
3,065 |
33,076 |
-0.65 |
| 2025/09/04 |
3,070 |
3,088 |
3,065 |
3,082 |
66,808 |
0.55 |
| 2025/09/05 |
3,106 |
3,117 |
3,095 |
3,105 |
1,921 |
0.75 |
| 2025/09/08 |
3,125 |
3,151 |
3,125 |
3,135 |
22,310 |
0.97 |
| 2025/09/09 |
3,155 |
3,169 |
3,121 |
3,121 |
79,654 |
-0.45 |
| 2025/09/10 |
3,130 |
3,150 |
3,126 |
3,150 |
1,188 |
0.93 |
| 2025/09/11 |
3,150 |
3,155 |
3,131 |
3,155 |
26,114 |
0.16 |
| 2025/09/12 |
3,174 |
3,175 |
3,158 |
3,162 |
21,008 |
0.22 |
| 2025/09/16 |
3,167 |
3,185 |
3,160 |
3,185 |
3,725 |
0.73 |
| 2025/09/17 |
3,167 |
3,167 |
3,137 |
3,145 |
18,822 |
-1.26 |
| 2025/09/18 |
3,165 |
3,175 |
3,142 |
3,175 |
2,692 |
0.95 |
| 2025/09/19 |
3,184 |
3,193 |
3,130 |
3,152 |
33,744 |
-0.72 |
| 2025/09/22 |
3,165 |
3,184 |
3,164 |
3,164 |
2,877 |
0.38 |
| 2025/09/24 |
3,172 |
3,178 |
3,152 |
3,178 |
2,009 |
0.44 |
| 2025/09/25 |
3,184 |
3,196 |
3,178 |
3,190 |
2,148 |
0.38 |
| 2025/09/26 |
3,195 |
3,211 |
3,190 |
3,190 |
3,577 |
0.00 |
| 2025/09/29 |
3,205 |
3,205 |
3,163 |
3,163 |
34,641 |
-0.85 |
| 2025/09/30 |
3,174 |
3,185 |
3,150 |
3,180 |
427 |
0.54 |
| 2025/10/01 |
3,160 |
3,160 |
3,115 |
3,130 |
31,792 |
-1.57 |
| 2025/10/02 |
3,137 |
3,137 |
3,108 |
3,133 |
2,064 |
0.10 |
| 2025/10/03 |
3,137 |
3,168 |
3,130 |
3,160 |
2,743 |
0.86 |
| 2025/10/06 |
3,350 |
3,350 |
3,240 |
3,278 |
56,954 |
3.73 |
| 2025/10/07 |
3,280 |
3,284 |
3,257 |
3,262 |
152,474 |
-0.49 |
| 2025/10/08 |
3,283 |
3,296 |
3,260 |
3,260 |
191,671 |
-0.06 |
| 2025/10/09 |
3,268 |
3,275 |
3,248 |
3,275 |
210,123 |
0.46 |
| 2025/10/10 |
3,250 |
3,255 |
3,200 |
3,210 |
3,106 |
-1.98 |
| 2025/10/14 |
3,155 |
3,185 |
3,122 |
3,150 |
6,031 |
-1.87 |
| 2025/10/15 |
3,158 |
3,199 |
3,158 |
3,199 |
2,840 |
1.56 |
| 2025/10/16 |
3,210 |
3,223 |
3,196 |
3,206 |
2,457 |
0.22 |
| 2025/10/17 |
3,190 |
3,199 |
3,172 |
3,174 |
4,420 |
-1.00 |
| 2025/10/20 |
3,220 |
3,250 |
3,214 |
3,240 |
6,756 |
2.08 |
| 2025/10/21 |
3,280 |
3,284 |
3,245 |
3,245 |
2,360 |
0.15 |
| 2025/10/22 |
3,253 |
3,278 |
3,240 |
3,273 |
1,571 |
0.86 |
| 2025/10/23 |
3,251 |
3,262 |
3,238 |
3,251 |
532 |
-0.67 |
| 2025/10/24 |
3,265 |
3,282 |
3,258 |
3,265 |
18,026 |
0.43 |
| 2025/10/27 |
3,318 |
3,340 |
3,313 |
3,340 |
8,114 |
2.30 |
| 2025/10/28 |
3,330 |
3,330 |
3,288 |
3,315 |
4,792 |
-0.75 |
| 2025/10/29 |
3,307 |
3,307 |
3,281 |
3,286 |
3,218 |
-0.87 |
| 2025/10/30 |
3,292 |
3,310 |
3,282 |
3,297 |
7,821 |
0.33 |
| 2025/10/31 |
3,325 |
3,351 |
3,315 |
3,324 |
4,497 |
0.82 |
| 2025/11/04 |
3,340 |
3,358 |
3,317 |
3,327 |
7,915 |
0.09 |
| 2025/11/05 |
3,297 |
3,297 |
3,206 |
3,272 |
72,447 |
-1.65 |
| 2025/11/06 |
3,301 |
3,331 |
3,300 |
3,317 |
20,495 |
1.38 |
| 2025/11/07 |
3,297 |
3,302 |
3,275 |
3,298 |
154 |
-0.57 |
| 2025/11/10 |
3,323 |
3,326 |
3,309 |
3,320 |
1,265 |
0.67 |
| 2025/11/11 |
3,348 |
3,348 |
3,317 |
3,320 |
4,267 |
0.00 |
| 2025/11/12 |
3,344 |
3,366 |
3,341 |
3,364 |
45,067 |
1.33 |
| 2025/11/13 |
3,365 |
3,393 |
3,365 |
3,380 |
4,216 |
0.48 |
| 2025/11/14 |
3,333 |
3,367 |
3,333 |
3,355 |
1,816 |
-0.74 |
| 2025/11/17 |
3,356 |
3,356 |
3,338 |
3,355 |
1,340 |
0.00 |
| 2025/11/18 |
3,339 |
3,339 |
3,257 |
3,270 |
18,866 |
-2.53 |
| 2025/11/19 |
3,267 |
3,282 |
3,240 |
3,265 |
9,799 |
-0.15 |
| 2025/11/20 |
3,330 |
3,340 |
3,304 |
3,320 |
1,861 |
1.68 |
| 2025/11/21 |
3,261 |
3,315 |
3,261 |
3,315 |
1,282 |
-0.15 |
| 2025/11/25 |
3,345 |
3,345 |
3,290 |
3,305 |
736 |
-0.30 |
| 2025/11/26 |
3,324 |
3,375 |
3,324 |
3,375 |
23,635 |
2.12 |
| 2025/11/27 |
3,385 |
3,389 |
3,372 |
3,374 |
2,009 |
-0.03 |
| 2025/11/28 |
3,375 |
3,384 |
3,370 |
3,374 |
282 |
0.00 |
| 2025/12/01 |
3,390 |
3,390 |
3,341 |
3,350 |
1,675 |
-0.71 |
| 2025/12/02 |
3,352 |
3,360 |
3,341 |
3,346 |
564 |
-0.12 |
| 2025/12/03 |
3,352 |
3,352 |
3,331 |
3,345 |
17,801 |
-0.03 |
| 2025/12/04 |
3,349 |
3,407 |
3,345 |
3,395 |
20,885 |
1.49 |
| 2025/12/05 |
3,371 |
3,376 |
3,354 |
3,365 |
633 |
-0.88 |
| 2025/12/08 |
3,385 |
3,390 |
3,361 |
3,380 |
1,955 |
0.45 |
| 2025/12/09 |
3,398 |
3,402 |
3,381 |
3,381 |
619 |
0.03 |
| 2025/12/10 |
3,399 |
3,413 |
3,384 |
3,397 |
276 |
0.47 |
| 2025/12/11 |
3,414 |
3,414 |
3,360 |
3,375 |
3,495 |
-0.65 |
| 2025/12/12 |
3,390 |
3,438 |
3,390 |
3,429 |
2,476 |
1.60 |
| 2025/12/15 |
3,425 |
3,443 |
3,418 |
3,443 |
2,083 |
0.41 |
| 2025/12/16 |
3,447 |
3,447 |
3,380 |
3,390 |
41,386 |
-1.54 |
| 2025/12/17 |
3,388 |
3,390 |
3,350 |
3,390 |
43,802 |
0.00 |
| 2025/12/18 |
3,365 |
3,375 |
3,349 |
3,375 |
51,658 |
-0.44 |
| 2025/12/19 |
3,377 |
3,401 |
3,376 |
3,400 |
29,781 |
0.74 |
| 2025/12/22 |
3,451 |
3,451 |
3,407 |
3,414 |
891 |
0.41 |
| 2025/12/23 |
3,420 |
3,436 |
3,417 |
3,428 |
644 |
0.41 |
| 2025/12/24 |
3,440 |
3,440 |
3,410 |
3,425 |
3,322 |
-0.09 |
| 2025/12/25 |
3,437 |
3,437 |
3,411 |
3,427 |
447 |
0.06 |
| 2025/12/26 |
3,433 |
3,449 |
3,418 |
3,426 |
735 |
-0.03 |
| 2025/12/29 |
3,426 |
3,446 |
3,420 |
3,430 |
711 |
0.12 |
| 2025/12/30 |
3,427 |
3,440 |
3,424 |
3,425 |
2,231 |
-0.15 |
| 2026/01/05 |
3,475 |
3,530 |
3,465 |
3,530 |
4,805 |
3.07 |
| 2026/01/06 |
3,525 |
3,555 |
3,520 |
3,555 |
2,593 |
0.71 |
| 2026/01/07 |
3,530 |
3,540 |
3,510 |
3,530 |
17,111 |
-0.70 |
| 2026/01/08 |
3,515 |
3,519 |
3,487 |
3,500 |
13,848 |
-0.85 |
| 2026/01/09 |
3,551 |
3,551 |
3,493 |
3,520 |
491 |
0.57 |
| 2026/01/13 |
3,585 |
3,616 |
3,585 |
3,595 |
24,135 |
2.13 |
| 2026/01/14 |
3,630 |
3,649 |
3,614 |
3,641 |
41,567 |
1.28 |
| 2026/01/15 |
3,641 |
3,685 |
3,641 |
3,665 |
42,379 |
0.66 |
| 2026/01/16 |
3,670 |
3,674 |
3,649 |
3,674 |
90,105 |
0.25 |
| 2026/01/19 |
3,655 |
3,665 |
3,627 |
3,665 |
18,598 |
-0.24 |
| 2026/01/20 |
3,660 |
3,660 |
3,620 |
3,620 |
1,379 |
-1.23 |
