価格情報
| 始値 |
8,981円 |
| 高値 |
9,065円 |
| 安値 |
8,955円 |
| 終値 |
8,972円 |
| 出来高 |
204株 |
| 売買代金 |
1,832,330円 |
| 売り気配 (15:26) |
8,992円 |
| 買い気配 (15:26) |
8,967円 |
| 年初来高値 (2026/01/05) |
9,203円 |
| 年初来安値 (2025/04/15) |
7,787円 |
基本情報
| 銘柄名 |
ＭＡＸＩＳ米国国債７－１０年上場投信（為替ヘッジなし） |
| 英文銘柄名 |
MAXIS US TREASURY BOND 7-10 YEAR ETF (UNHEDGED) |
| 時価総額 |
8,449,971,200.0円 |
| 発行済株式総数 |
947,200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 |
注意喚起 |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/22 |
0 |
0 |
1,000 |
0 |
| 2026/01/21 |
0 |
0 |
1,000 |
0 |
| 2026/01/20 |
0 |
0 |
1,000 |
0 |
| 2026/01/19 |
0 |
0 |
1,000 |
0 |
| 2026/01/16 |
0 |
0 |
1,000 |
0 |
| 2026/01/15 |
0 |
0 |
1,000 |
-1 |
| 2026/01/14 |
0 |
0 |
1,001 |
1 |
| 2026/01/13 |
0 |
0 |
1,000 |
0 |
| 2026/01/09 |
0 |
0 |
1,000 |
0 |
| 2026/01/08 |
0 |
0 |
1,000 |
0 |
| 2026/01/07 |
0 |
0 |
1,000 |
0 |
| 2026/01/06 |
0 |
0 |
1,000 |
0 |
| 2026/01/05 |
0 |
0 |
1,000 |
0 |
| 2025/12/30 |
0 |
0 |
1,000 |
0 |
| 2025/12/29 |
0 |
0 |
1,000 |
0 |
| 2025/12/26 |
0 |
0 |
1,000 |
0 |
| 2025/12/25 |
0 |
0 |
1,000 |
0 |
| 2025/12/24 |
0 |
0 |
1,000 |
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 |
1,000 |
0 |
| 2026/01/09 |
0 |
0 |
1,000 |
0 |
| 2025/12/26 |
0 |
0 |
1,000 |
0 |
| 2025/12/19 |
0 |
0 |
1,000 |
0 |
| 2025/12/12 |
0 |
0 |
1,000 |
0 |
| 2025/12/05 |
0 |
0 |
1,000 |
0 |
| 2025/11/28 |
0 |
0 |
1,000 |
0 |
| 2025/11/21 |
0 |
0 |
1,000 |
-16 |
| 2025/11/14 |
0 |
0 |
1,016 |
16 |
| 2025/11/07 |
0 |
0 |
1,000 |
0 |
| 2025/10/31 |
0 |
0 |
1,000 |
0 |
| 2025/10/24 |
0 |
0 |
1,000 |
0 |
| 2025/10/17 |
0 |
0 |
1,000 |
0 |
| 2025/10/10 |
0 |
0 |
1,000 |
0 |
| 2025/10/03 |
0 |
0 |
1,000 |
-70 |
| 2025/09/26 |
0 |
0 |
1,070 |
70 |
| 2025/09/19 |
0 |
0 |
1,000 |
0 |
| 2025/09/12 |
0 |
0 |
1,000 |
0 |
| 2025/09/05 |
0 |
0 |
1,000 |
-60 |
| 2025/08/29 |
0 |
0 |
1,060 |
-2 |
| 2025/08/22 |
0 |
0 |
1,062 |
2 |
| 2025/08/15 |
0 |
0 |
1,060 |
60 |
| 2025/08/08 |
0 |
0 |
1,000 |
-1 |
| 2025/08/01 |
0 |
0 |
1,001 |
0 |
| 2025/07/25 |
0 |
0 |
1,001 |
0 |
| 2025/07/18 |
0 |
0 |
1,001 |
-69 |
| 2025/07/11 |
0 |
0 |
1,070 |
-100 |
| 2025/07/04 |
0 |
0 |
1,170 |
1 |
| 2025/06/27 |
0 |
0 |
1,169 |
0 |
| 2025/06/20 |
0 |
0 |
1,169 |
0 |
| 2025/06/13 |
0 |
0 |
1,169 |
0 |
| 2025/06/06 |
0 |
0 |
1,169 |
0 |
| 2025/05/30 |
0 |
0 |
1,169 |
0 |
| 2025/05/23 |
0 |
0 |
1,169 |
0 |
| 2025/05/16 |
0 |
0 |
1,169 |
0 |
| 2025/05/09 |
0 |
0 |
1,169 |
0 |
| 2025/05/02 |
0 |
0 |
1,169 |
0 |
| 2025/04/25 |
0 |
0 |
1,169 |
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 |
| 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(%) |
| 2024/07/30 |
8,609 |
8,653 |
8,609 |
8,653 |
503 |
- |
| 2024/07/31 |
8,569 |
8,576 |
8,499 |
8,576 |
89 |
-0.89 |
| 2024/08/01 |
8,465 |
8,465 |
8,428 |
8,446 |
70 |
-1.52 |
| 2024/08/02 |
8,596 |
9,501 |
8,485 |
9,501 |
178 |
12.49 |
| 2024/08/05 |
9,350 |
9,500 |
9,200 |
9,450 |
386 |
-0.54 |
| 2024/08/06 |
8,700 |
8,985 |
8,329 |
8,825 |
152 |
-6.61 |
| 2024/08/07 |
8,975 |
9,067 |
8,279 |
8,400 |
363 |
-4.82 |
| 2024/08/08 |
8,401 |
8,500 |
8,282 |
8,499 |
44 |
1.18 |
| 2024/08/09 |
8,336 |
8,336 |
8,293 |
8,293 |
103 |
-2.42 |
| 2024/08/13 |
8,593 |
8,593 |
8,336 |
8,367 |
415 |
0.89 |
| 2024/08/14 |
8,362 |
8,390 |
8,344 |
8,375 |
199 |
0.10 |
| 2024/08/15 |
8,406 |
8,406 |
8,403 |
8,403 |
136 |
0.33 |
| 2024/08/16 |
8,431 |
8,452 |
8,431 |
8,444 |
10 |
0.49 |
| 2024/08/19 |
8,399 |
8,399 |
8,275 |
8,275 |
313 |
-2.00 |
| 2024/08/20 |
8,333 |
8,365 |
8,315 |
8,365 |
78 |
1.09 |
| 2024/08/21 |
8,323 |
8,327 |
8,306 |
8,321 |
49 |
-0.53 |
| 2024/08/22 |
8,314 |
8,329 |
8,288 |
8,308 |
62 |
-0.16 |
| 2024/08/23 |
8,329 |
8,329 |
8,301 |
8,301 |
8 |
-0.08 |
| 2024/08/26 |
8,235 |
8,254 |
8,224 |
8,254 |
61 |
-0.57 |
| 2024/08/27 |
8,277 |
8,277 |
8,266 |
8,266 |
11 |
0.15 |
| 2024/08/28 |
8,246 |
8,257 |
8,246 |
8,248 |
10 |
-0.22 |
| 2024/08/29 |
8,246 |
8,259 |
8,246 |
8,259 |
922 |
0.13 |
| 2024/08/30 |
8,259 |
8,259 |
8,251 |
8,255 |
40 |
-0.05 |
| 2024/09/02 |
8,313 |
8,331 |
8,304 |
8,304 |
17,054 |
0.59 |
| 2024/09/03 |
8,338 |
8,340 |
8,328 |
8,340 |
135 |
0.43 |
| 2024/09/04 |
8,299 |
8,323 |
8,299 |
8,300 |
22 |
-0.48 |
| 2024/09/05 |
8,200 |
8,270 |
8,200 |
8,261 |
35 |
-0.47 |
| 2024/09/06 |
8,279 |
8,279 |
8,231 |
8,231 |
423 |
-0.36 |
| 2024/09/09 |
8,230 |
8,230 |
8,230 |
8,230 |
30 |
-0.01 |
| 2024/09/10 |
8,284 |
8,284 |
8,271 |
8,271 |
31 |
0.50 |
| 2024/09/11 |
8,271 |
8,271 |
8,200 |
8,211 |
83 |
-0.73 |
| 2024/09/12 |
8,277 |
8,279 |
8,277 |
8,279 |
15 |
0.83 |
| 2024/09/13 |
8,208 |
8,213 |
8,179 |
8,180 |
513 |
-1.20 |
| 2024/09/17 |
8,205 |
8,205 |
8,175 |
8,184 |
14 |
0.05 |
| 2024/09/18 |
8,239 |
8,240 |
8,219 |
8,219 |
4 |
0.43 |
| 2024/09/19 |
8,241 |
8,300 |
8,241 |
8,251 |
177 |
0.39 |
| 2024/09/20 |
8,225 |
8,225 |
8,225 |
8,225 |
25 |
-0.32 |
| 2024/09/24 |
8,277 |
8,304 |
8,276 |
8,304 |
42 |
0.96 |
| 2024/09/25 |
8,277 |
8,281 |
8,274 |
8,274 |
8 |
-0.36 |
| 2024/09/26 |
8,324 |
8,337 |
8,324 |
8,337 |
105 |
0.76 |
| 2024/09/27 |
8,342 |
8,413 |
8,342 |
8,413 |
328 |
0.91 |
| 2024/09/30 |
8,252 |
8,375 |
8,202 |
8,202 |
75 |
-2.51 |
| 2024/10/01 |
8,293 |
8,310 |
8,293 |
8,310 |
9 |
1.32 |
| 2024/10/02 |
8,333 |
8,333 |
8,318 |
8,318 |
3 |
0.10 |
| 2024/10/03 |
8,176 |
8,470 |
8,176 |
8,470 |
270 |
1.83 |
| 2024/10/04 |
8,438 |
8,438 |
8,379 |
8,379 |
66 |
-1.07 |
| 2024/10/07 |
8,456 |
8,456 |
8,435 |
8,435 |
6 |
0.67 |
| 2024/10/08 |
8,376 |
8,382 |
8,376 |
8,382 |
106 |
-0.63 |
| 2024/10/09 |
8,393 |
8,403 |
8,393 |
8,403 |
17 |
0.25 |
| 2024/10/10 |
8,418 |
8,418 |
8,417 |
8,417 |
16 |
0.17 |
| 2024/10/11 |
8,407 |
8,407 |
8,389 |
8,389 |
69 |
-0.33 |
| 2024/10/15 |
8,445 |
8,445 |
8,420 |
8,443 |
117 |
0.64 |
| 2024/10/16 |
8,451 |
8,452 |
8,430 |
8,452 |
8,421 |
0.11 |
| 2024/10/17 |
8,460 |
8,477 |
8,459 |
8,459 |
43 |
0.08 |
| 2024/10/18 |
8,446 |
8,446 |
8,446 |
8,446 |
12 |
-0.15 |
| 2024/10/21 |
8,447 |
8,447 |
8,440 |
8,440 |
11 |
-0.07 |
| 2024/10/22 |
8,435 |
8,454 |
8,435 |
8,443 |
14 |
0.04 |
| 2024/10/23 |
8,470 |
8,491 |
8,470 |
8,491 |
9 |
0.57 |
| 2024/10/24 |
8,516 |
8,540 |
8,510 |
8,525 |
716 |
0.40 |
| 2024/10/25 |
8,510 |
8,510 |
8,501 |
8,506 |
1,028 |
-0.22 |
| 2024/10/28 |
8,550 |
8,566 |
8,550 |
8,566 |
1,570 |
0.71 |
| 2024/10/29 |
8,530 |
8,530 |
8,528 |
8,528 |
1,100 |
-0.44 |
| 2024/10/30 |
8,547 |
8,570 |
8,547 |
8,568 |
604 |
0.47 |
| 2024/10/31 |
8,533 |
8,533 |
8,530 |
8,530 |
6 |
-0.44 |
| 2024/11/01 |
8,468 |
8,496 |
8,455 |
8,496 |
356 |
-0.40 |
| 2024/11/05 |
8,482 |
8,490 |
8,472 |
8,485 |
92 |
-0.13 |
| 2024/11/06 |
8,459 |
8,473 |
8,444 |
8,473 |
631 |
-0.14 |
| 2024/11/07 |
8,462 |
8,462 |
8,451 |
8,451 |
11 |
-0.26 |
| 2024/11/11 |
8,450 |
8,458 |
8,445 |
8,458 |
30 |
0.08 |
| 2024/11/12 |
8,470 |
8,475 |
8,466 |
8,466 |
80 |
0.09 |
| 2024/11/14 |
8,616 |
8,616 |
8,616 |
8,616 |
5 |
1.77 |
| 2024/11/15 |
8,544 |
8,551 |
8,538 |
8,538 |
27 |
-0.91 |
| 2024/11/18 |
8,510 |
8,510 |
8,461 |
8,476 |
42 |
-0.73 |
| 2024/11/20 |
8,510 |
8,515 |
8,510 |
8,515 |
3 |
0.46 |
| 2024/11/21 |
8,516 |
8,520 |
8,500 |
8,500 |
117 |
-0.18 |
| 2024/11/22 |
8,467 |
8,496 |
8,467 |
8,496 |
18 |
-0.05 |
| 2024/11/25 |
8,493 |
8,493 |
8,477 |
8,493 |
317 |
-0.04 |
| 2024/11/26 |
8,542 |
8,542 |
8,542 |
8,542 |
1 |
0.58 |
| 2024/11/27 |
8,473 |
8,473 |
8,435 |
8,435 |
109 |
-1.25 |
| 2024/11/28 |
8,406 |
8,416 |
8,406 |
8,416 |
59 |
-0.23 |
| 2024/11/29 |
8,350 |
8,350 |
8,350 |
8,350 |
15 |
-0.78 |
| 2024/12/02 |
8,250 |
8,390 |
8,250 |
8,390 |
43 |
0.48 |
| 2024/12/03 |
8,356 |
8,372 |
8,356 |
8,369 |
25 |
-0.25 |
| 2024/12/05 |
8,400 |
8,400 |
8,393 |
8,393 |
25 |
0.29 |
| 2024/12/09 |
8,408 |
8,408 |
8,408 |
8,408 |
2 |
0.18 |
| 2024/12/10 |
8,442 |
8,442 |
8,442 |
8,442 |
2 |
0.40 |
| 2024/12/11 |
8,475 |
8,475 |
8,475 |
8,475 |
32 |
0.39 |
| 2024/12/12 |
8,462 |
8,475 |
8,462 |
8,475 |
15 |
0.00 |
| 2024/12/13 |
8,480 |
8,480 |
8,480 |
8,480 |
1 |
0.06 |
| 2024/12/16 |
8,474 |
8,476 |
8,474 |
8,476 |
2 |
-0.05 |
| 2024/12/17 |
8,493 |
8,493 |
8,493 |
8,493 |
22 |
0.20 |
| 2024/12/18 |
8,484 |
8,484 |
8,470 |
8,470 |
18 |
-0.27 |
| 2024/12/19 |
8,468 |
8,479 |
8,468 |
8,479 |
3 |
0.11 |
| 2024/12/20 |
8,583 |
8,590 |
8,553 |
8,557 |
20 |
0.92 |
| 2024/12/23 |
8,568 |
8,568 |
8,549 |
8,558 |
53 |
0.01 |
| 2024/12/24 |
8,571 |
8,571 |
8,550 |
8,550 |
21 |
-0.09 |
| 2024/12/25 |
8,600 |
8,600 |
8,560 |
8,560 |
4 |
0.12 |
| 2024/12/26 |
8,560 |
8,566 |
8,560 |
8,566 |
188 |
0.07 |
| 2024/12/27 |
8,610 |
8,610 |
8,596 |
8,596 |
53 |
0.35 |
| 2024/12/30 |
8,575 |
8,584 |
8,575 |
8,584 |
23,609 |
-0.14 |
| 2025/01/06 |
8,578 |
8,578 |
8,567 |
8,571 |
98 |
-0.15 |
| 2025/01/07 |
8,573 |
8,615 |
8,573 |
8,611 |
2,003 |
0.47 |
| 2025/01/08 |
8,584 |
8,584 |
8,580 |
8,580 |
2 |
-0.36 |
| 2025/01/09 |
8,571 |
8,581 |
8,571 |
8,581 |
12 |
0.01 |
| 2025/01/10 |
8,588 |
8,599 |
8,581 |
8,599 |
1,156 |
0.21 |
| 2025/01/14 |
8,466 |
8,486 |
8,466 |
8,484 |
337 |
-1.34 |
| 2025/01/15 |
8,487 |
8,509 |
8,487 |
8,502 |
281 |
0.21 |
| 2025/01/16 |
8,472 |
8,472 |
8,472 |
8,472 |
11 |
-0.35 |
| 2025/01/17 |
8,482 |
8,486 |
8,463 |
8,486 |
15 |
0.17 |
| 2025/01/20 |
8,530 |
8,530 |
8,530 |
8,530 |
5 |
0.52 |
| 2025/01/21 |
8,526 |
8,530 |
8,512 |
8,512 |
64 |
-0.21 |
| 2025/01/22 |
8,506 |
8,517 |
8,498 |
8,517 |
711 |
0.06 |
| 2025/01/23 |
8,551 |
8,551 |
8,550 |
8,550 |
14 |
0.39 |
| 2025/01/24 |
8,500 |
8,500 |
8,465 |
8,465 |
44 |
-0.99 |
| 2025/01/27 |
8,555 |
8,555 |
8,496 |
8,531 |
20,061 |
0.78 |
| 2025/01/28 |
8,511 |
8,549 |
8,511 |
8,549 |
43 |
0.21 |
| 2025/01/29 |
8,560 |
8,563 |
8,554 |
8,554 |
15 |
0.06 |
| 2025/01/30 |
8,488 |
8,502 |
8,488 |
8,490 |
61 |
-0.75 |
| 2025/01/31 |
8,478 |
8,509 |
8,461 |
8,509 |
70 |
0.22 |
| 2025/02/03 |
8,513 |
8,577 |
8,513 |
8,577 |
55 |
0.80 |
| 2025/02/04 |
8,525 |
8,525 |
8,519 |
8,519 |
13 |
-0.68 |
| 2025/02/05 |
8,489 |
8,489 |
8,437 |
8,451 |
246 |
-0.80 |
| 2025/02/06 |
8,453 |
8,453 |
8,420 |
8,448 |
26 |
-0.04 |
| 2025/02/07 |
8,336 |
8,348 |
8,321 |
8,348 |
74 |
-1.18 |
| 2025/02/10 |
8,341 |
8,341 |
8,329 |
8,329 |
87 |
-0.23 |
| 2025/02/12 |
8,358 |
8,402 |
8,347 |
8,402 |
244 |
0.88 |
| 2025/02/13 |
8,391 |
8,397 |
8,380 |
8,384 |
41 |
-0.21 |
| 2025/02/14 |
8,373 |
8,373 |
8,353 |
8,353 |
1,246 |
-0.37 |
| 2025/02/17 |
8,333 |
8,343 |
8,310 |
8,310 |
1,155 |
-0.51 |
| 2025/02/18 |
8,316 |
8,334 |
8,316 |
8,326 |
40 |
0.19 |
| 2025/02/19 |
8,299 |
8,305 |
8,296 |
8,296 |
31 |
-0.36 |
| 2025/02/20 |
8,281 |
8,281 |
8,232 |
8,232 |
6 |
-0.77 |
| 2025/02/21 |
8,233 |
8,233 |
8,233 |
8,233 |
1 |
0.01 |
| 2025/02/25 |
8,273 |
8,295 |
8,273 |
8,295 |
11 |
0.75 |
| 2025/02/26 |
8,289 |
8,307 |
8,288 |
8,307 |
3,440 |
0.14 |
| 2025/02/27 |
8,309 |
8,325 |
8,309 |
8,324 |
65 |
0.20 |
| 2025/02/28 |
8,370 |
8,377 |
8,366 |
8,377 |
135 |
0.64 |
| 2025/03/03 |
8,419 |
8,422 |
8,409 |
8,415 |
258 |
0.45 |
| 2025/03/04 |
8,423 |
8,423 |
8,403 |
8,409 |
37 |
-0.07 |
| 2025/03/06 |
8,315 |
8,315 |
8,300 |
8,300 |
100 |
-1.30 |
| 2025/03/07 |
8,276 |
8,276 |
8,276 |
8,276 |
1 |
-0.29 |
| 2025/03/10 |
8,249 |
8,249 |
8,228 |
8,236 |
100 |
-0.48 |
| 2025/03/11 |
8,276 |
8,277 |
8,250 |
8,277 |
153 |
0.50 |
| 2025/03/12 |
8,283 |
8,283 |
8,276 |
8,276 |
13 |
-0.01 |
| 2025/03/13 |
8,278 |
8,278 |
8,242 |
8,242 |
63 |
-0.41 |
| 2025/03/14 |
8,258 |
8,268 |
8,258 |
8,268 |
6 |
0.32 |
| 2025/03/17 |
8,286 |
8,305 |
8,286 |
8,305 |
28 |
0.45 |
| 2025/03/18 |
8,347 |
8,347 |
8,341 |
8,341 |
29 |
0.43 |
| 2025/03/19 |
8,342 |
8,359 |
8,342 |
8,359 |
7 |
0.22 |
| 2025/03/21 |
8,348 |
8,383 |
8,348 |
8,383 |
62 |
0.29 |
| 2025/03/24 |
8,387 |
8,387 |
8,378 |
8,378 |
9 |
-0.06 |
| 2025/03/25 |
8,394 |
8,415 |
8,394 |
8,394 |
261 |
0.19 |
| 2025/03/28 |
8,394 |
8,424 |
8,394 |
8,403 |
14,031 |
0.11 |
| 2025/03/31 |
8,260 |
8,397 |
8,260 |
8,397 |
6 |
-0.07 |
| 2025/04/01 |
8,434 |
8,434 |
8,434 |
8,434 |
2 |
0.44 |
| 2025/04/02 |
8,444 |
8,456 |
8,440 |
8,456 |
51 |
0.26 |
| 2025/04/03 |
8,445 |
8,445 |
8,434 |
8,435 |
47 |
-0.25 |
| 2025/04/04 |
8,285 |
8,364 |
8,285 |
8,364 |
346 |
-0.84 |
| 2025/04/07 |
8,385 |
8,415 |
8,382 |
8,415 |
652 |
0.61 |
| 2025/04/08 |
8,351 |
8,351 |
8,350 |
8,350 |
5 |
-0.77 |
| 2025/04/09 |
8,175 |
8,175 |
8,023 |
8,071 |
186 |
-3.34 |
| 2025/04/10 |
8,238 |
8,260 |
8,238 |
8,242 |
222 |
2.12 |
| 2025/04/11 |
7,979 |
7,979 |
7,937 |
7,962 |
2,322 |
-3.40 |
| 2025/04/14 |
8,210 |
8,210 |
7,882 |
7,907 |
7,206 |
-0.69 |
| 2025/04/15 |
7,787 |
8,005 |
7,787 |
8,005 |
83 |
1.24 |
| 2025/04/16 |
7,991 |
7,991 |
7,991 |
7,991 |
1 |
-0.17 |
| 2025/04/17 |
7,988 |
8,010 |
7,988 |
8,010 |
13 |
0.24 |
| 2025/04/18 |
8,005 |
8,005 |
7,984 |
7,984 |
5 |
-0.32 |
| 2025/04/21 |
7,834 |
7,926 |
7,834 |
7,878 |
81 |
-1.33 |
| 2025/04/22 |
7,841 |
7,868 |
7,800 |
7,800 |
275 |
-0.99 |
| 2025/04/23 |
7,802 |
7,975 |
7,802 |
7,945 |
153 |
1.86 |
| 2025/04/24 |
7,992 |
7,992 |
7,992 |
7,992 |
1 |
0.59 |
| 2025/04/25 |
8,007 |
8,065 |
8,007 |
8,065 |
73 |
0.91 |
| 2025/04/28 |
8,129 |
8,129 |
8,087 |
8,087 |
57 |
0.27 |
| 2025/04/30 |
8,090 |
8,090 |
8,075 |
8,077 |
651 |
-0.12 |
| 2025/05/01 |
8,130 |
8,130 |
8,118 |
8,118 |
4 |
0.51 |
| 2025/05/02 |
8,210 |
8,219 |
8,210 |
8,219 |
63 |
1.24 |
| 2025/05/07 |
8,031 |
8,062 |
8,030 |
8,033 |
1,523 |
-2.26 |
| 2025/05/08 |
8,031 |
8,050 |
8,021 |
8,050 |
160 |
0.21 |
| 2025/05/09 |
8,094 |
8,104 |
8,085 |
8,085 |
248 |
0.43 |
| 2025/05/12 |
8,080 |
8,091 |
8,080 |
8,091 |
4 |
0.07 |
| 2025/05/13 |
8,125 |
8,168 |
8,125 |
8,150 |
183 |
0.73 |
| 2025/05/14 |
8,134 |
8,134 |
8,097 |
8,099 |
7 |
-0.63 |
| 2025/05/15 |
8,056 |
8,056 |
8,021 |
8,021 |
54 |
-0.96 |
| 2025/05/16 |
8,034 |
8,042 |
8,034 |
8,042 |
77 |
0.26 |
| 2025/05/19 |
8,018 |
8,018 |
7,996 |
7,996 |
17 |
-0.57 |
| 2025/05/20 |
8,000 |
8,029 |
7,996 |
7,996 |
383 |
0.00 |
| 2025/05/21 |
7,957 |
7,957 |
7,905 |
7,905 |
18 |
-1.14 |
| 2025/05/22 |
7,873 |
7,873 |
7,849 |
7,850 |
63 |
-0.70 |
| 2025/05/23 |
7,905 |
7,920 |
7,898 |
7,898 |
19 |
0.61 |
| 2025/05/26 |
7,857 |
7,857 |
7,838 |
7,841 |
136 |
-0.72 |
| 2025/05/27 |
7,852 |
7,853 |
7,852 |
7,853 |
2 |
0.15 |
| 2025/05/28 |
7,970 |
7,999 |
7,970 |
7,999 |
29 |
1.86 |
| 2025/05/29 |
8,046 |
8,046 |
8,027 |
8,041 |
118 |
0.53 |
| 2025/05/30 |
7,979 |
7,989 |
7,974 |
7,980 |
462 |
-0.76 |
| 2025/06/02 |
7,980 |
8,127 |
7,969 |
7,970 |
26 |
-0.13 |
| 2025/06/03 |
7,908 |
7,909 |
7,908 |
7,909 |
2 |
-0.77 |
| 2025/06/04 |
7,973 |
7,973 |
7,973 |
7,973 |
1 |
0.81 |
| 2025/06/05 |
7,953 |
7,969 |
7,953 |
7,969 |
443 |
-0.05 |
| 2025/06/06 |
7,980 |
7,980 |
7,980 |
7,980 |
1 |
0.14 |
| 2025/06/09 |
7,980 |
7,980 |
7,978 |
7,978 |
11 |
-0.03 |
| 2025/06/10 |
8,013 |
8,026 |
7,991 |
7,991 |
69 |
0.16 |
| 2025/06/11 |
8,030 |
8,035 |
8,021 |
8,035 |
12 |
0.55 |
| 2025/06/13 |
8,020 |
8,020 |
8,020 |
8,020 |
2 |
-0.19 |
| 2025/06/16 |
8,022 |
8,036 |
8,010 |
8,010 |
118 |
-0.12 |
| 2025/06/17 |
8,049 |
8,050 |
8,049 |
8,050 |
2 |
0.50 |
| 2025/06/18 |
8,090 |
8,090 |
8,090 |
8,090 |
3 |
0.50 |
| 2025/06/20 |
8,095 |
8,095 |
8,095 |
8,095 |
10 |
0.06 |
| 2025/06/23 |
8,166 |
8,203 |
8,166 |
8,203 |
9 |
1.33 |
| 2025/06/24 |
8,149 |
8,149 |
8,149 |
8,149 |
4 |
-0.66 |
| 2025/06/25 |
8,141 |
8,141 |
8,134 |
8,134 |
4 |
-0.18 |
| 2025/06/26 |
8,142 |
8,150 |
8,137 |
8,137 |
8 |
0.04 |
| 2025/06/27 |
8,176 |
8,176 |
8,149 |
8,149 |
3 |
0.15 |
| 2025/06/30 |
8,198 |
8,198 |
8,087 |
8,087 |
31 |
-0.76 |
| 2025/07/01 |
8,120 |
8,120 |
8,120 |
8,120 |
1 |
0.41 |
| 2025/07/02 |
8,100 |
8,101 |
8,096 |
8,096 |
8 |
-0.30 |
| 2025/07/03 |
8,088 |
8,116 |
8,088 |
8,116 |
13 |
0.25 |
| 2025/07/04 |
8,119 |
8,120 |
8,114 |
8,118 |
477 |
0.02 |
| 2025/07/07 |
8,106 |
8,126 |
8,105 |
8,126 |
127 |
0.10 |
| 2025/07/09 |
8,200 |
8,215 |
8,191 |
8,202 |
9 |
0.94 |
| 2025/07/11 |
8,205 |
8,236 |
8,205 |
8,236 |
6 |
0.41 |
| 2025/07/14 |
8,240 |
8,240 |
8,226 |
8,226 |
129 |
-0.12 |
| 2025/07/15 |
8,242 |
8,242 |
8,229 |
8,229 |
231 |
0.04 |
| 2025/07/16 |
8,260 |
8,284 |
8,256 |
8,284 |
27 |
0.67 |
| 2025/07/17 |
8,248 |
8,265 |
8,248 |
8,265 |
4 |
-0.23 |
| 2025/07/22 |
8,275 |
8,275 |
8,274 |
8,274 |
249 |
0.11 |
| 2025/07/23 |
8,250 |
8,254 |
8,220 |
8,254 |
7 |
-0.24 |
| 2025/07/24 |
8,184 |
8,184 |
8,179 |
8,179 |
481 |
-0.91 |
| 2025/07/25 |
8,243 |
8,256 |
8,240 |
8,240 |
15 |
0.75 |
| 2025/07/28 |
8,284 |
8,284 |
8,266 |
8,283 |
72 |
0.52 |
| 2025/07/29 |
8,294 |
8,312 |
8,294 |
8,302 |
540 |
0.23 |
| 2025/07/30 |
8,359 |
8,359 |
8,335 |
8,344 |
181 |
0.51 |
| 2025/07/31 |
8,455 |
8,455 |
8,358 |
8,367 |
47 |
0.28 |
| 2025/08/01 |
8,456 |
8,456 |
8,448 |
8,448 |
45 |
0.97 |
| 2025/08/04 |
8,395 |
8,395 |
8,368 |
8,374 |
125 |
-0.88 |
| 2025/08/05 |
8,371 |
8,371 |
8,350 |
8,358 |
27 |
-0.19 |
| 2025/08/06 |
8,388 |
8,388 |
8,370 |
8,370 |
97 |
0.14 |
| 2025/08/07 |
8,294 |
8,308 |
8,291 |
8,291 |
316 |
-0.94 |
| 2025/08/08 |
8,284 |
8,294 |
8,284 |
8,294 |
64 |
0.04 |
| 2025/08/12 |
8,319 |
8,334 |
8,319 |
8,322 |
334 |
0.34 |
| 2025/08/13 |
8,294 |
8,316 |
8,291 |
8,313 |
3,653 |
-0.11 |
| 2025/08/14 |
8,309 |
8,309 |
8,260 |
8,260 |
216 |
-0.64 |
| 2025/08/15 |
8,289 |
8,289 |
8,278 |
8,279 |
81 |
0.23 |
| 2025/08/18 |
8,263 |
8,277 |
8,263 |
8,274 |
155 |
-0.06 |
| 2025/08/19 |
8,289 |
8,289 |
8,273 |
8,273 |
5 |
-0.01 |
| 2025/08/20 |
8,285 |
8,285 |
8,280 |
8,280 |
7 |
0.08 |
| 2025/08/21 |
8,279 |
8,289 |
8,279 |
8,282 |
2,101 |
0.02 |
| 2025/08/22 |
8,327 |
8,327 |
8,326 |
8,326 |
22 |
0.53 |
| 2025/08/25 |
8,313 |
8,313 |
8,302 |
8,302 |
2,622 |
-0.29 |
| 2025/08/26 |
8,325 |
8,325 |
8,280 |
8,298 |
8 |
-0.05 |
| 2025/08/27 |
8,300 |
8,330 |
8,300 |
8,330 |
100 |
0.39 |
| 2025/08/28 |
8,341 |
8,341 |
8,326 |
8,327 |
16 |
-0.04 |
| 2025/08/29 |
8,328 |
8,328 |
8,315 |
8,315 |
138 |
-0.14 |
| 2025/09/01 |
8,327 |
8,327 |
8,327 |
8,327 |
61 |
0.14 |
| 2025/09/02 |
8,311 |
8,350 |
8,311 |
8,350 |
22 |
0.28 |
| 2025/09/03 |
8,374 |
8,390 |
8,368 |
8,368 |
569 |
0.22 |
| 2025/09/04 |
8,393 |
8,393 |
8,393 |
8,393 |
10 |
0.30 |
| 2025/09/05 |
8,426 |
8,426 |
8,426 |
8,426 |
5 |
0.39 |
| 2025/09/08 |
8,465 |
8,478 |
8,457 |
8,459 |
32 |
0.39 |
| 2025/09/09 |
8,454 |
8,454 |
8,420 |
8,420 |
9 |
-0.46 |
| 2025/09/11 |
8,461 |
8,461 |
8,461 |
8,461 |
5 |
0.49 |
| 2025/09/12 |
8,459 |
8,468 |
8,451 |
8,468 |
22 |
0.08 |
| 2025/09/16 |
8,460 |
8,460 |
8,439 |
8,439 |
43 |
-0.34 |
| 2025/09/17 |
8,420 |
8,420 |
8,410 |
8,417 |
115 |
-0.26 |
| 2025/09/18 |
8,427 |
8,430 |
8,420 |
8,420 |
3,612 |
0.04 |
| 2025/09/19 |
8,443 |
8,462 |
8,413 |
8,414 |
57 |
-0.07 |
| 2025/09/22 |
8,454 |
8,454 |
8,454 |
8,454 |
6 |
0.48 |
| 2025/09/24 |
8,442 |
8,442 |
8,440 |
8,440 |
3 |
-0.17 |
| 2025/09/25 |
8,475 |
8,475 |
8,470 |
8,470 |
6 |
0.36 |
| 2025/09/26 |
8,521 |
8,523 |
8,508 |
8,508 |
312 |
0.45 |
| 2025/09/29 |
8,504 |
8,504 |
8,459 |
8,459 |
80 |
-0.58 |
| 2025/09/30 |
8,477 |
8,477 |
8,474 |
8,474 |
5 |
0.18 |
| 2025/10/01 |
8,438 |
8,438 |
8,390 |
8,390 |
95 |
-0.99 |
| 2025/10/02 |
8,424 |
8,424 |
8,400 |
8,400 |
3 |
0.12 |
| 2025/10/03 |
8,430 |
8,443 |
8,430 |
8,441 |
11 |
0.49 |
| 2025/10/06 |
8,537 |
8,546 |
8,537 |
8,539 |
33 |
1.16 |
| 2025/10/07 |
8,558 |
8,569 |
8,558 |
8,559 |
24 |
0.23 |
| 2025/10/08 |
8,669 |
8,699 |
8,669 |
8,695 |
113 |
1.59 |
| 2025/10/09 |
8,736 |
8,736 |
8,717 |
8,729 |
116 |
0.39 |
| 2025/10/10 |
8,744 |
8,744 |
8,730 |
8,730 |
11 |
0.01 |
| 2025/10/14 |
8,730 |
8,750 |
8,730 |
8,750 |
151 |
0.23 |
| 2025/10/15 |
8,726 |
8,726 |
8,700 |
8,700 |
20 |
-0.57 |
| 2025/10/16 |
8,688 |
8,689 |
8,688 |
8,689 |
10 |
-0.13 |
| 2025/10/17 |
8,691 |
8,697 |
8,691 |
8,697 |
9 |
0.09 |
| 2025/10/20 |
8,739 |
8,739 |
8,675 |
8,675 |
56 |
-0.25 |
| 2025/10/21 |
8,714 |
8,741 |
8,700 |
8,741 |
42 |
0.76 |
| 2025/10/22 |
8,788 |
8,790 |
8,780 |
8,790 |
104 |
0.56 |
| 2025/10/23 |
8,797 |
8,832 |
8,797 |
8,815 |
62 |
0.28 |
| 2025/10/24 |
8,803 |
8,814 |
8,803 |
8,814 |
13 |
-0.01 |
| 2025/10/27 |
8,814 |
8,814 |
8,805 |
8,805 |
15 |
-0.10 |
| 2025/10/28 |
8,834 |
8,834 |
8,771 |
8,771 |
47 |
-0.39 |
| 2025/10/30 |
8,835 |
8,835 |
8,752 |
8,777 |
51 |
0.07 |
| 2025/10/31 |
8,821 |
8,831 |
8,816 |
8,823 |
4,985 |
0.52 |
| 2025/11/04 |
8,823 |
8,840 |
8,823 |
8,836 |
8 |
0.15 |
| 2025/11/05 |
8,831 |
8,831 |
8,811 |
8,813 |
44 |
-0.26 |
| 2025/11/06 |
8,807 |
8,807 |
8,807 |
8,807 |
1 |
-0.07 |
| 2025/11/07 |
8,696 |
8,846 |
8,683 |
8,717 |
10 |
-1.02 |
| 2025/11/10 |
8,713 |
8,715 |
8,695 |
8,715 |
4,611 |
-0.02 |
| 2025/11/11 |
8,800 |
8,800 |
8,735 |
8,735 |
16 |
0.23 |
| 2025/11/12 |
8,840 |
8,840 |
8,749 |
8,787 |
16 |
0.60 |
| 2025/11/13 |
8,840 |
8,840 |
8,787 |
8,806 |
7 |
0.22 |
| 2025/11/14 |
8,776 |
8,776 |
8,754 |
8,754 |
151 |
-0.59 |
| 2025/11/17 |
8,759 |
8,759 |
8,748 |
8,759 |
20 |
0.06 |
| 2025/11/18 |
8,805 |
8,805 |
8,787 |
8,800 |
94 |
0.47 |
| 2025/11/19 |
8,824 |
8,824 |
8,824 |
8,824 |
20 |
0.27 |
| 2025/11/20 |
8,877 |
8,909 |
8,877 |
8,909 |
57 |
0.96 |
| 2025/11/21 |
8,956 |
8,956 |
8,953 |
8,953 |
6 |
0.49 |
| 2025/11/25 |
9,000 |
9,000 |
8,952 |
8,952 |
42 |
-0.01 |
| 2025/11/26 |
8,958 |
8,958 |
8,924 |
8,942 |
64 |
-0.11 |
| 2025/11/27 |
8,964 |
8,964 |
8,932 |
8,948 |
18 |
0.07 |
| 2025/11/28 |
8,964 |
9,112 |
8,964 |
9,060 |
64 |
1.25 |
| 2025/12/01 |
8,888 |
8,896 |
8,885 |
8,896 |
55 |
-1.81 |
| 2025/12/02 |
8,855 |
8,862 |
8,855 |
8,858 |
4,516 |
-0.43 |
| 2025/12/03 |
8,864 |
8,864 |
8,864 |
8,864 |
3 |
0.07 |
| 2025/12/04 |
8,856 |
8,856 |
8,850 |
8,850 |
33 |
-0.16 |
| 2025/12/05 |
8,820 |
8,838 |
8,818 |
8,818 |
21 |
-0.36 |
| 2025/12/08 |
8,825 |
8,825 |
8,800 |
8,801 |
13 |
-0.19 |
| 2025/12/09 |
8,839 |
8,841 |
8,839 |
8,841 |
43 |
0.45 |
| 2025/12/10 |
8,880 |
8,880 |
8,880 |
8,880 |
2 |
0.44 |
| 2025/12/11 |
8,849 |
8,853 |
8,837 |
8,853 |
4,502 |
-0.30 |
| 2025/12/12 |
8,837 |
8,846 |
8,836 |
8,846 |
7 |
-0.08 |
| 2025/12/15 |
8,842 |
8,842 |
8,780 |
8,781 |
113 |
-0.73 |
| 2025/12/16 |
8,795 |
8,795 |
8,776 |
8,776 |
5 |
-0.06 |
| 2025/12/17 |
8,795 |
8,795 |
8,792 |
8,792 |
13 |
0.18 |
| 2025/12/18 |
8,850 |
8,857 |
8,843 |
8,857 |
22 |
0.74 |
| 2025/12/19 |
8,868 |
8,874 |
8,862 |
8,874 |
515 |
0.19 |
| 2025/12/22 |
8,946 |
8,946 |
8,934 |
8,934 |
28 |
0.68 |
| 2025/12/23 |
8,916 |
8,916 |
8,863 |
8,863 |
14 |
-0.79 |
| 2025/12/24 |
8,867 |
8,867 |
8,837 |
8,844 |
24 |
-0.21 |
| 2025/12/25 |
8,994 |
8,994 |
8,851 |
8,870 |
58 |
0.29 |
| 2025/12/26 |
9,000 |
9,000 |
8,871 |
8,871 |
15 |
0.01 |
| 2025/12/29 |
9,000 |
9,000 |
8,894 |
8,897 |
67 |
0.29 |
| 2025/12/30 |
8,901 |
8,914 |
8,901 |
8,903 |
188 |
0.07 |
| 2026/01/05 |
9,203 |
9,203 |
8,897 |
8,904 |
144 |
0.01 |
| 2026/01/06 |
9,000 |
9,000 |
8,887 |
8,887 |
616 |
-0.19 |
| 2026/01/07 |
8,918 |
8,920 |
8,914 |
8,914 |
15 |
0.30 |
| 2026/01/08 |
8,930 |
8,938 |
8,930 |
8,938 |
12 |
0.27 |
| 2026/01/09 |
8,929 |
8,935 |
8,929 |
8,935 |
1,253 |
-0.03 |
| 2026/01/13 |
8,986 |
9,019 |
8,986 |
9,019 |
61 |
0.94 |
| 2026/01/14 |
9,047 |
9,058 |
9,047 |
9,055 |
21 |
0.40 |
| 2026/01/15 |
9,017 |
9,045 |
9,017 |
9,038 |
28 |
-0.19 |
| 2026/01/16 |
9,025 |
9,027 |
8,999 |
9,014 |
4,540 |
-0.27 |
| 2026/01/19 |
8,939 |
8,943 |
8,928 |
8,928 |
96 |
-0.95 |
| 2026/01/20 |
8,931 |
8,947 |
8,931 |
8,937 |
98 |
0.10 |
| 2026/01/21 |
8,936 |
8,936 |
8,918 |
8,921 |
29 |
-0.18 |
| 2026/01/22 |
8,981 |
9,065 |
8,955 |
8,972 |
204 |
0.57 |
