ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００（為替ヘッジあり） 2841
1,470円
(時刻：15:30)
▼ -4円 (-0.27%)
価格情報
| 始値 | 1,464円 |
| 高値 | 1,470円 |
| 安値 | 1,462円 |
| 終値 | 1,470円 |
| 出来高 | 30,250株 |
| 売買代金 | 44,354,808円 |
| 売り気配 (15:30) | 1,474円 |
| 買い気配 (15:30) | 1,468円 |
| 年初来高値 (2025/12/25) | 1,667円 |
| 年初来安値 (2025/04/07) | 982円 |
基本情報
| 銘柄名 | ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００（為替ヘッジあり） |
| 英文銘柄名 | IFREEETF NASDAQ100 (JPY HEDGED) |
| 時価総額 | 23,156,481,040.0円 |
| 発行済株式総数 | 16,044,460株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | 注意喚起 |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/21 | 50 | 0 | 58,660 | -5,100 |
| 2026/01/20 | 50 | 0 | 63,760 | 508 |
| 2026/01/19 | 50 | 50 | 63,252 | 1,878 |
| 2026/01/16 | 0 | 0 | 61,374 | 117 |
| 2026/01/15 | 0 | 0 | 61,257 | 5,294 |
| 2026/01/14 | 0 | 0 | 55,963 | -7,253 |
| 2026/01/13 | 0 | 0 | 63,216 | -9 |
| 2026/01/09 | 0 | 0 | 63,225 | 6,469 |
| 2026/01/08 | 0 | 0 | 56,756 | -4,550 |
| 2026/01/07 | 0 | 0 | 61,306 | 1,361 |
| 2026/01/06 | 0 | 0 | 59,945 | -629 |
| 2026/01/05 | 0 | 0 | 60,574 | -3,318 |
| 2025/12/30 | 0 | 0 | 63,892 | -4,500 |
| 2025/12/29 | 0 | 0 | 68,392 | -18,113 |
| 2025/12/26 | 0 | -250 | 86,505 | 809 |
| 2025/12/25 | 250 | 0 | 85,696 | -3,711 |
| 2025/12/24 | 250 | -10,000 | 89,407 | -2,333 |
| 2025/12/23 | 10,250 | 0 | 91,740 | -4,399 |
| 2025/12/22 | 10,250 | -5,000 | 96,139 | -3,027 |
| 2025/12/19 | 15,250 | -12,000 | 99,166 | -54,082 |
| 2025/12/18 | 27,250 | -71,000 | 153,248 | 14,514 |
| 2025/12/17 | 98,250 | -2 | 138,734 | 9,088 |
| 2025/12/16 | 98,252 | 0 | 129,646 | 4,751 |
| 2025/12/15 | 98,252 | 0 | 124,895 | -5,957 |
| 2025/12/12 | 98,252 | 0 | 130,852 | -6,389 |
| 2025/12/11 | 98,252 | -1 | 137,241 | -3,827 |
| 2025/12/10 | 98,253 | 0 | 141,068 | 2,147 |
| 2025/12/09 | 98,253 | 0 | 138,921 | 6,160 |
| 2025/12/08 | 98,253 | 0 | 132,761 | -2,960 |
| 2025/12/05 | 98,253 | 0 | 135,721 | -441 |
| 2025/12/04 | 98,253 | 0 | 136,162 | 3,461 |
| 2025/12/03 | 98,253 | 0 | 132,701 | 4,298 |
| 2025/12/02 | 98,253 | 0 | 128,403 | 1,030 |
| 2025/12/01 | 98,253 | 0 | 127,373 | 873 |
| 2025/11/28 | 98,253 | 0 | 126,500 | 1,075 |
| 2025/11/27 | 98,253 | 0 | 125,425 | 2,997 |
| 2025/11/26 | 98,253 | 0 | 122,428 | -8,914 |
| 2025/11/25 | 98,253 | 0 | 131,342 | -21,255 |
| 2025/11/21 | 98,253 | 0 | 152,597 | 32,065 |
| 2025/11/20 | 98,253 | 0 | 120,532 | 5,719 |
| 2025/11/19 | 98,253 | -1 | 114,813 | -15,891 |
| 2025/11/18 | 98,254 | 0 | 130,704 | -10,526 |
| 2025/11/17 | 98,254 | 0 | 141,230 | -2,950 |
| 2025/11/14 | 98,254 | 0 | 144,180 | -1,794 |
| 2025/11/13 | 98,254 | 0 | 145,974 | 1,720 |
| 2025/11/12 | 98,254 | 0 | 144,254 | 3,322 |
| 2025/11/11 | 98,254 | 0 | 140,932 | -666 |
| 2025/11/10 | 98,254 | 0 | 141,598 | -31,216 |
| 2025/11/07 | 98,254 | 0 | 172,814 | 21,815 |
| 2025/11/06 | 98,254 | 0 | 150,999 | 16,336 |
| 2025/11/05 | 98,254 | 0 | 134,663 | 13,659 |
| 2025/10/31 | 98,254 | 0 | 151,836 | 157 |
| 2025/10/30 | 98,254 | 0 | 151,679 | 1,304 |
| 2025/10/29 | 98,254 | 0 | 150,375 | -2,747 |
| 2025/10/28 | 98,254 | 0 | 153,122 | 11,480 |
| 2025/10/27 | 98,254 | 0 | 141,642 | 87,657 |
| 2025/10/24 | 98,254 | 0 | 53,985 | -69,347 |
| 2025/10/23 | 98,254 | 0 | 123,332 | -1,168 |
| 2025/10/22 | 98,254 | 0 | 124,500 | -2,237 |
| 2025/10/21 | 98,254 | 0 | 126,737 | -2,031 |
| 2025/10/20 | 98,254 | 0 | 128,768 | -6,344 |
| 2025/10/17 | 98,254 | 0 | 135,112 | -1,616 |
| 2025/10/16 | 98,254 | 0 | 136,728 | -12,541 |
| 2025/10/15 | 98,254 | -1 | 149,269 | 10,661 |
| 2025/10/14 | 98,255 | 0 | 138,608 | -17,113 |
| 2025/10/10 | 98,255 | 0 | 155,721 | -7,172 |
| 2025/10/09 | 98,255 | 0 | 162,893 | -10,227 |
| 2025/10/08 | 98,255 | 0 | 173,120 | -2,220 |
| 2025/10/07 | 98,255 | -4 | 175,340 | -27,944 |
| 2025/10/06 | 98,259 | -400 | 203,284 | 117,683 |
| 2025/10/03 | 98,659 | 0 | 85,601 | -71,302 |
| 2025/10/02 | 98,659 | 0 | 156,903 | 123 |
| 2025/10/01 | 98,659 | 0 | 156,780 | 967 |
| 2025/09/30 | 98,659 | 0 | 155,813 | 729 |
| 2025/09/29 | 98,659 | 0 | 155,084 | -225 |
| 2025/09/26 | 98,659 | -201 | 155,309 | -8,439 |
| 2025/09/25 | 98,860 | 0 | 163,748 | -2,470 |
| 2025/09/22 | 99,060 | 0 | 158,801 | -17,502 |
| 2025/09/19 | 99,060 | 0 | 176,303 | 10,162 |
| 2025/09/18 | 99,060 | 0 | 166,141 | 4,748 |
| 2025/09/17 | 99,060 | 0 | 161,393 | 10,135 |
| 2025/09/16 | 99,060 | -600 | 151,258 | -1,877 |
| 2025/09/12 | 99,660 | 0 | 153,135 | 3,613 |
| 2025/09/11 | 99,660 | -2,002 | 149,522 | 2,425 |
| 2025/09/10 | 101,662 | 0 | 147,097 | 42,707 |
| 2025/09/09 | 101,662 | -3 | 104,390 | -28,176 |
| 2025/09/08 | 101,665 | -2 | 132,566 | -10,183 |
| 2025/09/05 | 101,667 | -1 | 142,749 | -1,184 |
| 2025/09/04 | 101,668 | -600 | 143,933 | -4,200 |
| 2025/09/03 | 102,268 | 0 | 148,133 | 19,545 |
| 2025/09/02 | 102,268 | 0 | 128,588 | -8,454 |
| 2025/09/01 | 102,268 | 0 | 137,042 | 9,698 |
| 2025/08/29 | 102,268 | -100 | 127,344 | 6,394 |
| 2025/08/28 | 102,368 | 0 | 120,950 | 0 |
| 2025/07/11 | 98,115 | 5 | 155,326 | 3,083 |
| 2025/07/10 | 98,110 | -2,088 | 152,243 | 101 |
| 2025/07/09 | 100,198 | 2,088 | 152,142 | -3,017 |
| 2025/07/08 | 98,110 | 0 | 155,159 | 8,679 |
| 2025/07/07 | 98,110 | 0 | 146,480 | -24,323 |
| 2025/07/04 | 98,110 | 0 | 170,803 | 105,225 |
| 2025/07/02 | 98,110 | 0 | 122,774 | 14,969 |
| 2025/07/01 | 98,110 | 0 | 107,805 | -3,635 |
| 2025/06/30 | 98,110 | 0 | 111,440 | -18,748 |
| 2025/06/27 | 98,110 | 0 | 130,188 | -2,722 |
| 2025/06/26 | 98,110 | 0 | 132,910 | -6,649 |
| 2025/06/25 | 98,110 | 1 | 139,559 | 80,741 |
| 2025/06/24 | 98,109 | 10,000 | 58,818 | -9,399 |
| 2025/06/23 | 88,109 | 10,000 | 68,217 | 22,472 |
| 2025/06/20 | 78,109 | -1 | 45,745 | 5,391 |
| 2025/06/19 | 78,110 | 21,993 | 40,354 | -37,586 |
| 2025/06/18 | 56,117 | 56,000 | 77,940 | 38,206 |
| 2025/06/17 | 117 | 2 | 39,734 | 650 |
| 2025/06/16 | 115 | 0 | 39,084 | 97 |
| 2025/06/13 | 115 | 1 | 38,987 | 311 |
| 2025/06/12 | 114 | -10 | 38,676 | 1,125 |
| 2025/06/11 | 124 | -100 | 37,551 | -927 |
| 2025/06/10 | 224 | -1 | 38,478 | -10,689 |
| 2025/06/09 | 225 | 60 | 49,167 | -83 |
| 2025/06/06 | 165 | 0 | 49,250 | 400 |
| 2025/06/05 | 165 | -220 | 48,850 | 510 |
| 2025/06/04 | 385 | -441 | 48,340 | -1,017 |
| 2025/06/03 | 826 | 723 | 49,357 | 1,014 |
| 2025/06/02 | 103 | -29 | 48,343 | -7,705 |
| 2025/05/30 | 132 | -500 | 56,048 | -368 |
| 2025/05/29 | 632 | -10 | 56,416 | -2,907 |
| 2025/05/28 | 642 | 0 | 59,323 | -991 |
| 2025/05/27 | 642 | 0 | 60,314 | 5,209 |
| 2025/05/26 | 642 | 0 | 55,105 | 2,813 |
| 2025/05/23 | 642 | 10 | 52,292 | 758 |
| 2025/05/22 | 632 | 0 | 51,534 | -45 |
| 2025/05/21 | 632 | 0 | 51,579 | -127 |
| 2025/05/20 | 632 | -699 | 51,706 | -23,269 |
| 2025/05/19 | 1,331 | 0 | 74,975 | -3,053 |
| 2025/05/16 | 1,331 | 200 | 78,028 | -5,700 |
| 2025/05/15 | 1,131 | 370 | 83,728 | 8,089 |
| 2025/05/14 | 761 | -39,260 | 75,639 | -14,344 |
| 2025/05/13 | 40,021 | 100 | 89,983 | 25,293 |
| 2025/05/12 | 39,921 | -141 | 64,690 | -19,533 |
| 2025/05/09 | 40,062 | 100 | 84,223 | 25,891 |
| 2025/05/08 | 39,962 | 16,540 | 58,332 | 1,542 |
| 2025/05/07 | 23,422 | 13,000 | 56,790 | -24,113 |
| 2025/05/02 | 10,422 | 0 | 80,903 | -2,035 |
| 2025/05/01 | 10,422 | 0 | 82,938 | -15,155 |
| 2025/04/30 | 10,422 | 9,999 | 98,093 | 37,361 |
| 2025/04/28 | 423 | -4,801 | 60,732 | -4,358 |
| 2025/04/25 | 5,224 | 5,179 | 65,090 | 2,046 |
| 2025/04/24 | 45 | 16 | 63,044 | -1,272 |
| 2025/04/23 | 29 | -29,995 | 64,316 | -212 |
| 2025/04/22 | 30,024 | 0 | 64,528 | 3,659 |
| 2025/04/21 | 30,024 | 29,970 | 60,869 | -4 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 50 | 50 | 63,252 | 36 |
| 2026/01/09 | 0 | 0 | 63,216 | -5,176 |
| 2025/12/26 | 0 | -10,250 | 68,392 | -27,747 |
| 2025/12/19 | 10,250 | -88,002 | 96,139 | -28,756 |
| 2025/12/12 | 98,252 | -1 | 124,895 | -7,866 |
| 2025/12/05 | 98,253 | 0 | 132,761 | 5,388 |
| 2025/11/28 | 98,253 | 0 | 127,373 | -3,969 |
| 2025/11/21 | 98,253 | -1 | 131,342 | -9,888 |
| 2025/11/14 | 98,254 | 0 | 141,230 | -368 |
| 2025/11/07 | 98,254 | 0 | 141,598 | 20,594 |
| 2025/10/31 | 98,254 | 0 | 121,004 | -20,638 |
| 2025/10/24 | 98,254 | 0 | 141,642 | 12,874 |
| 2025/10/17 | 98,254 | -1 | 128,768 | -9,840 |
| 2025/10/10 | 98,255 | -4 | 138,608 | -64,676 |
| 2025/10/03 | 98,259 | -400 | 203,284 | 48,200 |
| 2025/09/26 | 98,659 | -401 | 155,084 | -3,717 |
| 2025/09/19 | 99,060 | 0 | 158,801 | 7,543 |
| 2025/09/12 | 99,060 | -2,605 | 151,258 | 18,692 |
| 2025/09/05 | 101,665 | -603 | 132,566 | -4,476 |
| 2025/08/29 | 102,268 | 1,349 | 137,042 | 27,444 |
| 2025/08/22 | 100,919 | 590 | 109,598 | -18,589 |
| 2025/08/15 | 100,329 | -10,004 | 128,187 | -12,733 |
| 2025/08/08 | 110,333 | 5,228 | 140,920 | 88,623 |
| 2025/08/01 | 105,105 | 6,999 | 52,297 | -61,546 |
| 2025/07/25 | 98,106 | 2 | 113,843 | -23,668 |
| 2025/07/18 | 98,104 | -11 | 137,511 | -17,890 |
| 2025/07/11 | 98,115 | 5 | 155,401 | 8,921 |
| 2025/07/04 | 98,110 | 0 | 146,480 | 35,040 |
| 2025/06/27 | 98,110 | 10,001 | 111,440 | 43,223 |
| 2025/06/20 | 88,109 | 87,994 | 68,217 | 29,133 |
| 2025/06/13 | 115 | -110 | 39,084 | -10,083 |
| 2025/06/06 | 225 | 122 | 49,167 | 824 |
| 2025/05/30 | 103 | -539 | 48,343 | -6,762 |
| 2025/05/23 | 642 | -689 | 55,105 | -19,870 |
| 2025/05/16 | 1,331 | -38,590 | 74,975 | 10,285 |
| 2025/05/09 | 39,921 | 16,499 | 64,690 | 7,900 |
| 2025/05/02 | 23,422 | 22,999 | 56,790 | -3,942 |
| 2025/04/25 | 423 | -29,601 | 60,732 | -137 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/17 | 個人 | 25,000 （0.59%→0.16%） |
| 2025/12/16 | 個人 | 90,000 （0.69%→0.59%） |
| 2025/09/30 | 個人 | 90,000 （0.76%→0.69%） |
| 2025/07/03 | 個人 | 90,000 （0.89%→0.76%） |
| 2025/07/02 | 個人 | 90,000 （1.05%→0.89%） |
| 2025/06/23 | 個人 | 90,000 （0.94%→1.05%） |
| 2025/06/20 | 個人 | 80,000 （0.82%→0.94%） |
| 2025/06/18 | 個人 | 70,000 （0.58%→0.82%） |
| 2025/06/17 | 個人 | 50,000 （None→0.58%） |
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 |
|---|---|---|---|
| 2025/12/12 | 594 | 120 | 5 |
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 6,600 | 0 | 6,600 | 5 | 120 | |||
| 2026/01/19 | 東証 | 2,100 | 0 | 2,100 | 5 | 120 | - | - | - |
| 2026/01/16 | 東証 | 2,100 | 0 | 2,100 | 5 | 120 | - | - | - |
| 2026/01/15 | 東証 | 2,100 | 0 | 2,100 | 5 | 120 | - | - | - |
| 2026/01/14 | 東証 | 2,100 | 0 | 2,100 | 15 | 360 | - | - | - |
| 2026/01/13 | 東証 | 6,600 | 0 | 6,600 | 5 | 120 | - | - | - |
| 2026/01/09 | 東証 | 6,600 | 0 | 6,600 | 5 | 120 | - | - | - |
| 2026/01/08 | 東証 | 6,580 | 0 | 6,580 | 5 | 120 | - | - | - |
| 2026/01/07 | 東証 | 2,580 | 0 | 2,580 | 20 | 480 | - | - | - |
| 2026/01/06 | 東証 | 7,080 | 0 | 7,080 | 5 | 120 | - | - | - |
| 2026/01/05 | 東証 | 2,580 | 0 | 2,580 | 5 | 120 | - | - | - |
| 2025/12/30 | 東証 | 2,500 | 0 | 2,500 | 5 | 120 | - | - | - |
| 2025/12/29 | 東証 | 2,500 | 0 | 2,500 | 5 | 120 | - | - | - |
| 2025/12/26 | 東証 | 13,530 | 0 | 13,530 | 30 | 720 | - | - | - |
| 2025/12/25 | 東証 | 15,430 | 0 | 15,430 | 5 | 120 | - | - | - |
| 2025/12/24 | 東証 | 19,514 | 0 | 19,514 | 15 | 360 | - | - | - |
| 2025/12/23 | 東証 | 23,486 | 0 | 23,486 | 5 | 120 | - | - | - |
| 2025/12/22 | 東証 | 23,869 | 0 | 23,869 | 5 | 120 | - | - | - |
| 2025/12/19 | 東証 | 24,479 | 0 | 24,479 | 5 | 120 | - | - | - |
| 2025/12/18 | 東証 | 31,692 | 0 | 31,692 | 5 | 120 | - | - | - |
| 2025/12/17 | 東証 | 38,867 | 0 | 38,867 | 15 | 360 | - | - | - |
| 2025/12/16 | 東証 | 20,447 | 13,241 | 7,206 | 5 | 120 | - | - | - |
| 2025/12/15 | 東証 | 26,652 | 22,514 | 4,138 | 5 | 120 | - | - | - |
| 2025/12/12 | 東証 | 21,822 | 22,416 | -594 | 5 | 120 | 5.00 | 121.10 | F |
| 2025/12/11 | 東証 | 16,429 | 16,429 | 0 | 5 | 120 | ***** | ***** | - |
| 2025/12/10 | 東証 | 21,419 | 16,482 | 4,937 | 15 | 360 | - | - | - |
| 2025/12/09 | 東証 | 22,232 | 15,687 | 6,545 | 5 | 120 | - | - | - |
| 2025/12/08 | 東証 | 23,207 | 18,447 | 4,760 | 5 | 120 | - | - | - |
| 2025/12/05 | 東証 | 24,697 | 24,697 | 0 | 5 | 120 | ***** | ***** | - |
| 2025/12/04 | 東証 | 24,290 | 24,290 | 0 | 5 | 120 | ***** | ***** | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月24日 11時00分 | 2025年9月期（2025年3月11日～2025年9月10日）決算短信 |
| 2025年09月18日 12時00分 | iFreeETF NASDAQ100（為替ヘッジあり）重大な約款変更（確定）のお知らせ |
| 2025年09月10日 19時10分 | iFreeETFの収益分配のお知らせ |
| 2025年09月08日 08時50分 | iFreeETFの収益分配金見込額のお知らせ |
| 2025年06月19日 12時00分 | iFreeETF NASDAQ100（為替ヘッジあり） 重大な約款変更に係る書面決議基準日設定のお知らせ |
| 2025年04月24日 11時00分 | 2025年3月期（2024年9月11日～2025年3月10日）決算短信 |
| 2025年03月10日 18時55分 | iFreeETFの収益分配のお知らせ |
| 2025年03月06日 08時50分 | iFreeETFの収益分配金見込額のお知らせ |
| 2024年11月18日 15時00分 | （訂正）「iFreeETF NASDAQ100(為替ヘッジなし)」「iFreeETF NASDAQ100(為替ヘッジあり)」約款変更のお知らせの一部訂正について |
| 2024年11月13日 16時00分 | 「iFreeETF NASDAQ100(為替ヘッジなし)」「iFreeETF NASDAQ100(為替ヘッジあり)」受益権分割、および信託報酬率等に係る約款変更のお知らせ |
| 2024年10月25日 11時00分 | 2024年9月期（2024年3月11日～2024年9月10日）決算短信 |
| 2024年09月10日 18時40分 | iFreeETFの収益分配のお知らせ |
| 2024年09月06日 08時50分 | iFreeETFの収益分配金見込額のお知らせ |
| 2024年04月24日 11時00分 | 2024年3月期（2023年9月11日～2024年3月10日）決算短信 |
| 2024年03月11日 17時00分 | ETFの収益分配のお知らせ |
| 2024年03月06日 08時50分 | ETFの収益分配金見込額のお知らせ |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
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 | 1,190 | 1,195 | 1,190 | 1,195 | 127,520 | - |
| 2024/07/30 | 1,184 | 1,188 | 1,182 | 1,188 | 6,890 | -0.59 |
| 2024/07/31 | 1,179 | 1,190 | 1,136 | 1,190 | 34,720 | 0.13 |
| 2024/08/01 | 1,217 | 1,218 | 1,213 | 1,216 | 61,950 | 2.23 |
| 2024/08/02 | 1,171 | 1,171 | 1,156 | 1,156 | 49,510 | -4.93 |
| 2024/08/05 | 1,131 | 1,131 | 1,070 | 1,087 | 947,130 | -6.01 |
| 2024/08/06 | 1,129 | 1,145 | 1,128 | 1,136 | 25,000 | 4.51 |
| 2024/08/07 | 1,118 | 1,138 | 1,118 | 1,138 | 114,350 | 0.18 |
| 2024/08/08 | 1,106 | 1,119 | 1,105 | 1,111 | 38,850 | -2.37 |
| 2024/08/09 | 1,149 | 1,151 | 1,142 | 1,145 | 65,580 | 3.11 |
| 2024/08/13 | 1,155 | 1,159 | 1,154 | 1,159 | 70,150 | 1.22 |
| 2024/08/14 | 1,182 | 1,184 | 1,177 | 1,177 | 65,940 | 1.55 |
| 2024/08/15 | 1,182 | 1,189 | 1,182 | 1,186 | 56,530 | 0.72 |
| 2024/08/16 | 1,212 | 1,216 | 1,211 | 1,216 | 529,180 | 2.53 |
| 2024/08/19 | 1,215 | 1,265 | 1,210 | 1,265 | 951,370 | 4.07 |
| 2024/08/20 | 1,227 | 1,229 | 1,226 | 1,229 | 499,190 | -2.89 |
| 2024/08/21 | 1,222 | 1,225 | 1,222 | 1,224 | 38,870 | -0.41 |
| 2024/08/22 | 1,231 | 1,231 | 1,226 | 1,227 | 16,290 | 0.29 |
| 2024/08/23 | 1,212 | 1,217 | 1,212 | 1,217 | 208,620 | -0.81 |
| 2024/08/26 | 1,220 | 1,229 | 1,219 | 1,220 | 331,170 | 0.25 |
| 2024/08/27 | 1,207 | 1,212 | 1,206 | 1,212 | 236,500 | -0.66 |
| 2024/08/28 | 1,209 | 1,213 | 1,209 | 1,213 | 124,710 | 0.08 |
| 2024/08/29 | 1,185 | 1,193 | 1,185 | 1,192 | 255,830 | -1.77 |
| 2024/08/30 | 1,200 | 1,203 | 1,198 | 1,200 | 33,640 | 0.67 |
| 2024/09/02 | 1,209 | 1,212 | 1,209 | 1,209 | 200,680 | 0.75 |
| 2024/09/03 | 1,209 | 1,210 | 1,206 | 1,210 | 59,010 | 0.08 |
| 2024/09/04 | 1,171 | 1,174 | 1,162 | 1,162 | 70,540 | -3.93 |
| 2024/09/05 | 1,169 | 1,175 | 1,169 | 1,169 | 21,430 | 0.60 |
| 2024/09/06 | 1,169 | 1,169 | 1,164 | 1,164 | 15,990 | -0.43 |
| 2024/09/09 | 1,139 | 1,146 | 1,138 | 1,142 | 69,490 | -1.89 |
| 2024/09/10 | 1,154 | 1,169 | 1,148 | 1,149 | 41,360 | 0.57 |
| 2024/09/11 | 1,162 | 1,162 | 1,155 | 1,158 | 271,200 | 0.78 |
| 2024/09/12 | 1,186 | 1,191 | 1,186 | 1,190 | 156,980 | 2.76 |
| 2024/09/13 | 1,199 | 1,200 | 1,198 | 1,199 | 403,880 | 0.80 |
| 2024/09/17 | 1,198 | 1,199 | 1,196 | 1,199 | 87,220 | -0.04 |
| 2024/09/18 | 1,200 | 1,200 | 1,198 | 1,198 | 10,820 | -0.04 |
| 2024/09/19 | 1,204 | 1,212 | 1,199 | 1,212 | 76,490 | 1.17 |
| 2024/09/20 | 1,220 | 1,221 | 1,219 | 1,220 | 73,770 | 0.62 |
| 2024/09/24 | 1,222 | 1,225 | 1,213 | 1,225 | 57,540 | 0.45 |
| 2024/09/25 | 1,229 | 1,229 | 1,223 | 1,223 | 16,670 | -0.16 |
| 2024/09/26 | 1,235 | 1,244 | 1,235 | 1,244 | 64,110 | 1.72 |
| 2024/09/27 | 1,244 | 1,244 | 1,236 | 1,238 | 135,410 | -0.48 |
| 2024/09/30 | 1,234 | 1,235 | 1,227 | 1,227 | 697,060 | -0.89 |
| 2024/10/01 | 1,233 | 1,237 | 1,231 | 1,234 | 324,380 | 0.53 |
| 2024/10/02 | 1,213 | 1,217 | 1,210 | 1,213 | 122,960 | -1.70 |
| 2024/10/03 | 1,221 | 1,221 | 1,213 | 1,213 | 69,710 | 0.04 |
| 2024/10/04 | 1,217 | 1,222 | 1,215 | 1,219 | 196,040 | 0.49 |
| 2024/10/07 | 1,231 | 1,233 | 1,228 | 1,228 | 193,380 | 0.74 |
| 2024/10/08 | 1,216 | 1,218 | 1,215 | 1,215 | 199,810 | -1.10 |
| 2024/10/09 | 1,234 | 1,235 | 1,231 | 1,231 | 136,990 | 1.32 |
| 2024/10/10 | 1,245 | 1,247 | 1,244 | 1,246 | 104,560 | 1.22 |
| 2024/10/11 | 1,246 | 1,246 | 1,243 | 1,244 | 9,040 | -0.16 |
| 2024/10/15 | 1,257 | 1,258 | 1,255 | 1,255 | 110,400 | 0.92 |
| 2024/10/16 | 1,239 | 1,242 | 1,239 | 1,241 | 15,920 | -1.12 |
| 2024/10/17 | 1,237 | 1,240 | 1,235 | 1,240 | 54,370 | -0.12 |
| 2024/10/18 | 1,243 | 1,243 | 1,238 | 1,242 | 289,220 | 0.20 |
| 2024/10/21 | 1,249 | 1,249 | 1,245 | 1,245 | 343,840 | 0.24 |
| 2024/10/22 | 1,249 | 1,249 | 1,245 | 1,246 | 58,610 | 0.08 |
| 2024/10/23 | 1,250 | 1,251 | 1,248 | 1,249 | 14,150 | 0.20 |
| 2024/10/24 | 1,235 | 1,239 | 1,235 | 1,238 | 69,000 | -0.84 |
| 2024/10/25 | 1,242 | 1,243 | 1,241 | 1,242 | 2,000 | 0.28 |
| 2024/10/28 | 1,255 | 1,259 | 1,255 | 1,257 | 125,690 | 1.21 |
| 2024/10/29 | 1,250 | 1,250 | 1,246 | 1,248 | 22,620 | -0.68 |
| 2024/10/30 | 1,265 | 1,267 | 1,262 | 1,264 | 24,230 | 1.24 |
| 2024/10/31 | 1,244 | 1,246 | 1,242 | 1,243 | 203,940 | -1.66 |
| 2024/11/01 | 1,222 | 1,225 | 1,218 | 1,225 | 490,480 | -1.45 |
| 2024/11/05 | 1,223 | 1,224 | 1,220 | 1,223 | 108,100 | -0.16 |
| 2024/11/06 | 1,232 | 1,290 | 1,232 | 1,290 | 234,150 | 5.52 |
| 2024/11/07 | 1,272 | 1,275 | 1,269 | 1,275 | 160,320 | -1.16 |
| 2024/11/08 | 1,291 | 1,293 | 1,290 | 1,292 | 385,250 | 1.29 |
| 2024/11/11 | 1,296 | 1,296 | 1,294 | 1,295 | 29,640 | 0.27 |
| 2024/11/12 | 1,292 | 1,293 | 1,290 | 1,290 | 21,230 | -0.42 |
| 2024/11/13 | 1,288 | 1,288 | 1,285 | 1,285 | 154,160 | -0.35 |
| 2024/11/14 | 1,296 | 1,296 | 1,285 | 1,290 | 4,100 | 0.39 |
| 2024/11/15 | 1,289 | 1,289 | 1,265 | 1,265 | 233,080 | -1.94 |
| 2024/11/18 | 1,241 | 1,256 | 1,240 | 1,255 | 110,310 | -0.79 |
| 2024/11/19 | 1,265 | 1,265 | 1,253 | 1,258 | 6,730 | 0.20 |
| 2024/11/20 | 1,265 | 1,267 | 1,264 | 1,265 | 8,500 | 0.60 |
| 2024/11/21 | 1,263 | 1,263 | 1,255 | 1,258 | 123,540 | -0.55 |
| 2024/11/22 | 1,264 | 1,267 | 1,263 | 1,265 | 37,550 | 0.52 |
| 2024/11/25 | 1,274 | 1,276 | 1,274 | 1,276 | 26,100 | 0.91 |
| 2024/11/26 | 1,268 | 1,273 | 1,263 | 1,272 | 115,670 | -0.31 |
| 2024/11/27 | 1,277 | 1,278 | 1,275 | 1,277 | 26,110 | 0.39 |
| 2024/11/28 | 1,267 | 1,290 | 1,267 | 1,267 | 47,700 | -0.82 |
| 2024/11/29 | 1,270 | 1,273 | 1,267 | 1,269 | 114,500 | 0.20 |
| 2024/12/02 | 1,284 | 1,284 | 1,274 | 1,274 | 190,140 | 0.39 |
| 2024/12/03 | 1,290 | 1,292 | 1,275 | 1,275 | 40,820 | 0.04 |
| 2024/12/04 | 1,297 | 1,300 | 1,296 | 1,300 | 23,660 | 1.96 |
| 2024/12/05 | 1,308 | 1,308 | 1,307 | 1,307 | 65,670 | 0.58 |
| 2024/12/06 | 1,306 | 1,306 | 1,304 | 1,306 | 8,220 | -0.08 |
| 2024/12/09 | 1,317 | 1,317 | 1,315 | 1,317 | 123,730 | 0.80 |
| 2024/12/10 | 1,305 | 1,307 | 1,305 | 1,307 | 116,150 | -0.76 |
| 2024/12/11 | 1,304 | 1,304 | 1,302 | 1,304 | 14,900 | -0.19 |
| 2024/12/12 | 1,324 | 1,325 | 1,323 | 1,324 | 57,150 | 1.53 |
| 2024/12/13 | 1,324 | 1,324 | 1,319 | 1,319 | 166,600 | -0.38 |
| 2024/12/16 | 1,327 | 1,329 | 1,320 | 1,327 | 395,020 | 0.57 |
| 2024/12/17 | 1,347 | 1,348 | 1,345 | 1,346 | 189,940 | 1.47 |
| 2024/12/18 | 1,360 | 1,360 | 1,336 | 1,343 | 878,811 | -0.22 |
| 2024/12/19 | 1,292 | 1,310 | 1,289 | 1,292 | 238,904 | -3.80 |
| 2024/12/20 | 1,286 | 1,286 | 1,274 | 1,279 | 42,192 | -1.01 |
| 2024/12/23 | 1,303 | 1,308 | 1,298 | 1,303 | 148,515 | 1.88 |
| 2024/12/24 | 1,327 | 1,327 | 1,306 | 1,307 | 40,796 | 0.31 |
| 2024/12/25 | 1,320 | 1,384 | 1,309 | 1,327 | 23,817 | 1.53 |
| 2024/12/26 | 1,330 | 1,333 | 1,328 | 1,332 | 50,240 | 0.38 |
| 2024/12/27 | 1,326 | 1,327 | 1,320 | 1,320 | 29,063 | -0.90 |
| 2024/12/30 | 1,310 | 1,310 | 1,304 | 1,309 | 109,672 | -0.83 |
| 2025/01/06 | 1,302 | 1,304 | 1,295 | 1,300 | 189,234 | -0.69 |
| 2025/01/07 | 1,313 | 1,315 | 1,306 | 1,307 | 338,419 | 0.54 |
| 2025/01/08 | 1,288 | 1,292 | 1,288 | 1,291 | 343,581 | -1.22 |
| 2025/01/09 | 1,283 | 1,287 | 1,281 | 1,282 | 72,692 | -0.70 |
| 2025/01/10 | 1,280 | 1,284 | 1,276 | 1,283 | 425,949 | 0.08 |
| 2025/01/14 | 1,268 | 1,270 | 1,265 | 1,270 | 458,220 | -1.01 |
| 2025/01/15 | 1,261 | 1,263 | 1,260 | 1,262 | 154,576 | -0.63 |
| 2025/01/16 | 1,290 | 1,291 | 1,287 | 1,289 | 169,757 | 2.14 |
| 2025/01/17 | 1,280 | 1,284 | 1,279 | 1,283 | 80,496 | -0.47 |
| 2025/01/20 | 1,302 | 1,302 | 1,297 | 1,301 | 64,717 | 1.40 |
| 2025/01/21 | 1,309 | 1,310 | 1,289 | 1,301 | 31,719 | 0.00 |
| 2025/01/22 | 1,314 | 1,318 | 1,313 | 1,318 | 60,994 | 1.31 |
| 2025/01/23 | 1,322 | 1,323 | 1,310 | 1,310 | 174,013 | -0.61 |
| 2025/01/24 | 1,327 | 1,328 | 1,323 | 1,325 | 38,108 | 1.15 |
| 2025/01/27 | 1,306 | 1,306 | 1,288 | 1,288 | 112,507 | -2.79 |
| 2025/01/28 | 1,286 | 1,288 | 1,279 | 1,288 | 22,628 | 0.00 |
| 2025/01/29 | 1,298 | 1,309 | 1,298 | 1,309 | 5,546 | 1.63 |
| 2025/01/30 | 1,296 | 1,305 | 1,296 | 1,304 | 5,583 | -0.38 |
| 2025/01/31 | 1,307 | 1,311 | 1,305 | 1,305 | 14,715 | 0.08 |
| 2025/02/03 | 1,271 | 1,274 | 1,265 | 1,271 | 135,736 | -2.61 |
| 2025/02/04 | 1,300 | 1,300 | 1,280 | 1,286 | 137,228 | 1.18 |
| 2025/02/05 | 1,298 | 1,301 | 1,297 | 1,298 | 15,676 | 0.93 |
| 2025/02/06 | 1,312 | 1,315 | 1,310 | 1,312 | 15,352 | 1.08 |
| 2025/02/07 | 1,317 | 1,319 | 1,314 | 1,316 | 22,921 | 0.30 |
| 2025/02/10 | 1,306 | 1,309 | 1,304 | 1,309 | 394,264 | -0.53 |
| 2025/02/12 | 1,314 | 1,315 | 1,311 | 1,311 | 15,354 | 0.15 |
| 2025/02/13 | 1,319 | 1,321 | 1,317 | 1,320 | 176,229 | 0.69 |
| 2025/02/14 | 1,331 | 1,340 | 1,329 | 1,330 | 38,593 | 0.76 |
| 2025/02/17 | 1,342 | 1,342 | 1,335 | 1,339 | 56,335 | 0.68 |
| 2025/02/18 | 1,339 | 1,342 | 1,337 | 1,341 | 21,754 | 0.15 |
| 2025/02/19 | 1,345 | 1,345 | 1,339 | 1,341 | 7,505 | 0.00 |
| 2025/02/20 | 1,338 | 1,338 | 1,333 | 1,333 | 113,399 | -0.60 |
| 2025/02/21 | 1,334 | 1,335 | 1,331 | 1,334 | 121,476 | 0.08 |
| 2025/02/25 | 1,290 | 1,294 | 1,289 | 1,294 | 125,752 | -3.00 |
| 2025/02/26 | 1,280 | 1,282 | 1,278 | 1,282 | 72,100 | -0.93 |
| 2025/02/27 | 1,278 | 1,283 | 1,273 | 1,283 | 34,219 | 0.08 |
| 2025/02/28 | 1,248 | 1,248 | 1,239 | 1,247 | 206,568 | -2.81 |
| 2025/03/03 | 1,265 | 1,267 | 1,256 | 1,265 | 421,793 | 1.44 |
| 2025/03/04 | 1,238 | 1,252 | 1,235 | 1,252 | 29,498 | -1.03 |
| 2025/03/05 | 1,249 | 1,251 | 1,234 | 1,238 | 280,934 | -1.12 |
| 2025/03/06 | 1,246 | 1,246 | 1,241 | 1,244 | 9,049 | 0.48 |
| 2025/03/07 | 1,215 | 1,219 | 1,211 | 1,212 | 751,443 | -2.57 |
| 2025/03/10 | 1,207 | 1,213 | 1,158 | 1,158 | 342,860 | -4.46 |
| 2025/03/11 | 1,162 | 1,175 | 1,154 | 1,175 | 237,571 | 1.47 |
| 2025/03/12 | 1,173 | 1,173 | 1,170 | 1,172 | 20,923 | -0.26 |
| 2025/03/13 | 1,184 | 1,186 | 1,169 | 1,172 | 28,889 | 0.00 |
| 2025/03/14 | 1,165 | 1,172 | 1,165 | 1,168 | 167,534 | -0.34 |
| 2025/03/17 | 1,180 | 1,190 | 1,177 | 1,190 | 22,126 | 1.88 |
| 2025/03/18 | 1,193 | 1,193 | 1,186 | 1,191 | 10,528 | 0.08 |
| 2025/03/19 | 1,174 | 1,183 | 1,174 | 1,183 | 139,468 | -0.67 |
| 2025/03/21 | 1,184 | 1,187 | 1,180 | 1,184 | 124,119 | 0.08 |
| 2025/03/24 | 1,198 | 1,199 | 1,197 | 1,198 | 30,047 | 1.18 |
| 2025/03/25 | 1,212 | 1,213 | 1,210 | 1,211 | 206,548 | 1.09 |
| 2025/03/26 | 1,223 | 1,223 | 1,217 | 1,219 | 7,411 | 0.66 |
| 2025/03/27 | 1,195 | 1,200 | 1,193 | 1,197 | 137,890 | -1.80 |
| 2025/03/28 | 1,189 | 1,192 | 1,187 | 1,192 | 262,463 | -0.42 |
| 2025/03/31 | 1,144 | 1,206 | 1,141 | 1,206 | 76,499 | 1.17 |
| 2025/04/01 | 1,152 | 1,155 | 1,149 | 1,153 | 134,414 | -4.39 |
| 2025/04/02 | 1,175 | 1,175 | 1,164 | 1,166 | 9,068 | 1.13 |
| 2025/04/03 | 1,125 | 1,140 | 1,125 | 1,137 | 224,386 | -2.49 |
| 2025/04/04 | 1,112 | 1,116 | 1,102 | 1,110 | 244,189 | -2.37 |
| 2025/04/07 | 996 | 1,017 | 982 | 997 | 760,120 | -10.18 |
| 2025/04/08 | 1,058 | 1,070 | 1,054 | 1,057 | 502,504 | 6.02 |
| 2025/04/09 | 1,010 | 1,027 | 1,002 | 1,015 | 109,716 | -3.97 |
| 2025/04/10 | 1,149 | 1,150 | 1,132 | 1,139 | 194,510 | 12.22 |
| 2025/04/11 | 1,093 | 1,121 | 1,081 | 1,121 | 177,273 | -1.58 |
| 2025/04/14 | 1,132 | 1,140 | 1,131 | 1,136 | 184,346 | 1.34 |
| 2025/04/15 | 1,125 | 1,129 | 1,125 | 1,129 | 57,841 | -0.62 |
| 2025/04/16 | 1,118 | 1,118 | 1,104 | 1,106 | 17,465 | -2.04 |
| 2025/04/17 | 1,098 | 1,110 | 1,098 | 1,110 | 196,670 | 0.36 |
| 2025/04/18 | 1,115 | 1,115 | 1,098 | 1,104 | 255,196 | -0.54 |
| 2025/04/21 | 1,092 | 1,097 | 1,088 | 1,089 | 79,255 | -1.36 |
| 2025/04/22 | 1,078 | 1,081 | 1,075 | 1,078 | 57,414 | -1.01 |
| 2025/04/23 | 1,120 | 1,120 | 1,111 | 1,117 | 142,560 | 3.62 |
| 2025/04/24 | 1,124 | 1,125 | 1,115 | 1,118 | 26,233 | 0.09 |
| 2025/04/25 | 1,155 | 1,160 | 1,152 | 1,155 | 126,418 | 3.31 |
| 2025/04/28 | 1,160 | 1,165 | 1,155 | 1,160 | 189,031 | 0.43 |
| 2025/04/30 | 1,164 | 1,166 | 1,161 | 1,165 | 76,298 | 0.43 |
| 2025/05/01 | 1,184 | 1,189 | 1,184 | 1,188 | 116,956 | 1.97 |
| 2025/05/02 | 1,177 | 1,190 | 1,175 | 1,181 | 137,286 | -0.59 |
| 2025/05/07 | 1,196 | 1,197 | 1,185 | 1,185 | 98,322 | 0.34 |
| 2025/05/08 | 1,187 | 1,204 | 1,187 | 1,198 | 135,541 | 1.10 |
| 2025/05/09 | 1,197 | 1,204 | 1,197 | 1,204 | 98,371 | 0.50 |
| 2025/05/12 | 1,220 | 1,226 | 1,219 | 1,223 | 145,761 | 1.58 |
| 2025/05/13 | 1,247 | 1,248 | 1,231 | 1,231 | 91,387 | 0.65 |
| 2025/05/14 | 1,270 | 1,273 | 1,268 | 1,273 | 33,107 | 3.41 |
| 2025/05/15 | 1,275 | 1,277 | 1,272 | 1,273 | 45,212 | 0.00 |
| 2025/05/16 | 1,276 | 1,278 | 1,273 | 1,277 | 16,642 | 0.31 |
| 2025/05/19 | 1,270 | 1,274 | 1,264 | 1,267 | 52,999 | -0.78 |
| 2025/05/20 | 1,280 | 1,285 | 1,270 | 1,270 | 3,658 | 0.24 |
| 2025/05/21 | 1,278 | 1,278 | 1,271 | 1,271 | 3,865 | 0.08 |
| 2025/05/22 | 1,259 | 1,270 | 1,259 | 1,260 | 70,725 | -0.87 |
| 2025/05/23 | 1,261 | 1,277 | 1,257 | 1,277 | 5,763 | 1.35 |
| 2025/05/26 | 1,264 | 1,264 | 1,261 | 1,264 | 11,716 | -1.02 |
| 2025/05/27 | 1,265 | 1,265 | 1,259 | 1,264 | 5,028 | 0.00 |
| 2025/05/28 | 1,280 | 1,280 | 1,277 | 1,278 | 51,412 | 1.11 |
| 2025/05/29 | 1,299 | 1,303 | 1,296 | 1,303 | 10,179 | 1.96 |
| 2025/05/30 | 1,271 | 1,275 | 1,268 | 1,270 | 23,759 | -2.53 |
| 2025/06/02 | 1,269 | 1,270 | 1,251 | 1,251 | 110,233 | -1.50 |
| 2025/06/03 | 1,270 | 1,282 | 1,270 | 1,279 | 4,080 | 2.24 |
| 2025/06/04 | 1,295 | 1,295 | 1,291 | 1,294 | 20,183 | 1.17 |
| 2025/06/05 | 1,295 | 1,297 | 1,295 | 1,295 | 20,310 | 0.08 |
| 2025/06/06 | 1,285 | 1,292 | 1,285 | 1,290 | 5,352 | -0.39 |
| 2025/06/09 | 1,297 | 1,299 | 1,295 | 1,295 | 32,818 | 0.39 |
| 2025/06/10 | 1,302 | 1,310 | 1,298 | 1,299 | 47,970 | 0.31 |
| 2025/06/11 | 1,309 | 1,310 | 1,291 | 1,291 | 288,084 | -0.62 |
| 2025/06/12 | 1,303 | 1,303 | 1,298 | 1,299 | 74,825 | 0.62 |
| 2025/06/13 | 1,298 | 1,298 | 1,282 | 1,282 | 389,308 | -1.31 |
| 2025/06/16 | 1,292 | 1,297 | 1,291 | 1,297 | 102,961 | 1.17 |
| 2025/06/17 | 1,300 | 1,305 | 1,299 | 1,305 | 119,975 | 0.62 |
| 2025/06/18 | 1,284 | 1,302 | 1,284 | 1,295 | 70,439 | -0.77 |
| 2025/06/19 | 1,294 | 1,295 | 1,287 | 1,290 | 12,846 | -0.39 |
| 2025/06/20 | 1,291 | 1,295 | 1,290 | 1,294 | 39,514 | 0.31 |
| 2025/06/23 | 1,284 | 1,288 | 1,282 | 1,288 | 97,905 | -0.46 |
| 2025/06/24 | 1,314 | 1,319 | 1,311 | 1,318 | 233,956 | 2.33 |
| 2025/06/25 | 1,323 | 1,325 | 1,321 | 1,324 | 86,990 | 0.46 |
| 2025/06/26 | 1,327 | 1,329 | 1,325 | 1,329 | 23,995 | 0.38 |
| 2025/06/27 | 1,339 | 1,341 | 1,338 | 1,340 | 47,547 | 0.83 |
| 2025/06/30 | 1,347 | 1,351 | 1,346 | 1,350 | 110,736 | 0.75 |
| 2025/07/01 | 1,351 | 1,352 | 1,347 | 1,348 | 58,429 | -0.15 |
| 2025/07/02 | 1,341 | 1,345 | 1,338 | 1,344 | 221,442 | -0.30 |
| 2025/07/03 | 1,354 | 1,354 | 1,348 | 1,350 | 226,029 | 0.45 |
| 2025/07/04 | 1,360 | 1,361 | 1,357 | 1,357 | 36,683 | 0.52 |
| 2025/07/07 | 1,358 | 1,358 | 1,354 | 1,354 | 78,346 | -0.22 |
| 2025/07/08 | 1,349 | 1,354 | 1,349 | 1,353 | 65,750 | -0.07 |
| 2025/07/09 | 1,352 | 1,352 | 1,349 | 1,350 | 28,652 | -0.22 |
| 2025/07/10 | 1,359 | 1,360 | 1,356 | 1,356 | 232,465 | 0.44 |
| 2025/07/11 | 1,360 | 1,360 | 1,349 | 1,357 | 24,562 | 0.07 |
| 2025/07/14 | 1,351 | 1,351 | 1,334 | 1,334 | 20,314 | -1.69 |
| 2025/07/15 | 1,359 | 1,369 | 1,358 | 1,368 | 21,458 | 2.55 |
| 2025/07/16 | 1,370 | 1,370 | 1,357 | 1,358 | 13,053 | -0.73 |
| 2025/07/17 | 1,362 | 1,366 | 1,357 | 1,366 | 11,740 | 0.59 |
| 2025/07/18 | 1,374 | 1,377 | 1,374 | 1,376 | 34,414 | 0.73 |
| 2025/07/22 | 1,378 | 1,381 | 1,376 | 1,378 | 126,599 | 0.15 |
| 2025/07/23 | 1,375 | 1,375 | 1,370 | 1,373 | 91,455 | -0.36 |
| 2025/07/24 | 1,382 | 1,383 | 1,380 | 1,381 | 172,162 | 0.58 |
| 2025/07/25 | 1,384 | 1,385 | 1,382 | 1,383 | 41,392 | 0.14 |
| 2025/07/28 | 1,392 | 1,394 | 1,390 | 1,393 | 18,493 | 0.72 |
| 2025/07/29 | 1,394 | 1,394 | 1,390 | 1,392 | 54,346 | -0.07 |
| 2025/07/30 | 1,388 | 1,390 | 1,383 | 1,390 | 99,574 | -0.14 |
| 2025/07/31 | 1,397 | 1,408 | 1,397 | 1,406 | 190,002 | 1.15 |
| 2025/08/01 | 1,377 | 1,395 | 1,374 | 1,378 | 288,872 | -1.99 |
| 2025/08/04 | 1,357 | 1,361 | 1,355 | 1,359 | 174,373 | -1.38 |
| 2025/08/05 | 1,381 | 1,383 | 1,379 | 1,383 | 88,589 | 1.77 |
| 2025/08/06 | 1,364 | 1,372 | 1,363 | 1,371 | 47,178 | -0.87 |
| 2025/08/07 | 1,388 | 1,390 | 1,387 | 1,390 | 379,101 | 1.39 |
| 2025/08/08 | 1,403 | 1,403 | 1,390 | 1,392 | 336,524 | 0.14 |
| 2025/08/12 | 1,399 | 1,400 | 1,396 | 1,397 | 174,509 | 0.36 |
| 2025/08/13 | 1,415 | 1,417 | 1,414 | 1,416 | 89,813 | 1.36 |
| 2025/08/14 | 1,416 | 1,417 | 1,412 | 1,412 | 244,231 | -0.28 |
| 2025/08/15 | 1,420 | 1,420 | 1,411 | 1,416 | 459,954 | 0.28 |
| 2025/08/18 | 1,411 | 1,412 | 1,408 | 1,408 | 57,477 | -0.56 |
| 2025/08/19 | 1,408 | 1,408 | 1,403 | 1,405 | 40,611 | -0.21 |
| 2025/08/20 | 1,386 | 1,386 | 1,380 | 1,381 | 42,695 | -1.71 |
| 2025/08/21 | 1,379 | 1,382 | 1,377 | 1,382 | 140,813 | 0.07 |
| 2025/08/22 | 1,374 | 1,376 | 1,370 | 1,371 | 57,452 | -0.80 |
| 2025/08/25 | 1,395 | 1,396 | 1,391 | 1,394 | 198,098 | 1.68 |
| 2025/08/26 | 1,391 | 1,391 | 1,383 | 1,387 | 181,416 | -0.50 |
| 2025/08/27 | 1,397 | 1,398 | 1,395 | 1,396 | 20,465 | 0.65 |
| 2025/08/28 | 1,389 | 1,395 | 1,389 | 1,392 | 141,175 | -0.29 |
| 2025/08/29 | 1,405 | 1,405 | 1,394 | 1,394 | 446,880 | 0.14 |
| 2025/09/01 | 1,391 | 1,394 | 1,384 | 1,384 | 106,605 | -0.72 |
| 2025/09/02 | 1,398 | 1,398 | 1,385 | 1,385 | 362,649 | 0.07 |
| 2025/09/03 | 1,385 | 1,385 | 1,379 | 1,381 | 82,166 | -0.29 |
| 2025/09/04 | 1,390 | 1,392 | 1,387 | 1,389 | 135,303 | 0.58 |
| 2025/09/05 | 1,413 | 1,413 | 1,402 | 1,408 | 115,522 | 1.37 |
| 2025/09/08 | 1,408 | 1,408 | 1,404 | 1,406 | 126,771 | -0.14 |
| 2025/09/09 | 1,406 | 1,410 | 1,406 | 1,409 | 160,887 | 0.21 |
| 2025/09/10 | 1,419 | 1,419 | 1,411 | 1,414 | 25,308 | 0.35 |
| 2025/09/11 | 1,413 | 1,414 | 1,410 | 1,412 | 39,600 | -0.14 |
| 2025/09/12 | 1,420 | 1,420 | 1,417 | 1,418 | 64,124 | 0.42 |
| 2025/09/16 | 1,448 | 1,448 | 1,435 | 1,440 | 32,386 | 1.55 |
| 2025/09/17 | 1,442 | 1,442 | 1,432 | 1,432 | 16,426 | -0.56 |
| 2025/09/18 | 1,439 | 1,443 | 1,437 | 1,441 | 18,741 | 0.63 |
| 2025/09/19 | 1,450 | 1,450 | 1,444 | 1,446 | 44,536 | 0.35 |
| 2025/09/22 | 1,451 | 1,456 | 1,451 | 1,455 | 36,159 | 0.62 |
| 2025/09/24 | 1,454 | 1,456 | 1,451 | 1,456 | 41,241 | 0.07 |
| 2025/09/25 | 1,452 | 1,452 | 1,448 | 1,448 | 33,179 | -0.55 |
| 2025/09/26 | 1,442 | 1,443 | 1,439 | 1,443 | 21,436 | -0.35 |
| 2025/09/29 | 1,449 | 1,453 | 1,449 | 1,453 | 48,417 | 0.69 |
| 2025/09/30 | 1,453 | 1,454 | 1,452 | 1,453 | 49,967 | 0.00 |
| 2025/10/01 | 1,453 | 1,453 | 1,448 | 1,448 | 35,437 | -0.34 |
| 2025/10/02 | 1,465 | 1,468 | 1,464 | 1,466 | 129,367 | 1.24 |
| 2025/10/03 | 1,471 | 1,474 | 1,470 | 1,474 | 209,956 | 0.55 |
| 2025/10/06 | 1,468 | 1,470 | 1,466 | 1,468 | 33,900 | -0.41 |
| 2025/10/07 | 1,475 | 1,475 | 1,471 | 1,473 | 13,933 | 0.34 |
| 2025/10/08 | 1,465 | 1,470 | 1,458 | 1,458 | 30,945 | -1.02 |
| 2025/10/09 | 1,486 | 1,487 | 1,472 | 1,472 | 64,596 | 0.96 |
| 2025/10/10 | 1,483 | 1,486 | 1,482 | 1,486 | 134,290 | 0.95 |
| 2025/10/14 | 1,460 | 1,466 | 1,444 | 1,447 | 249,041 | -2.62 |
| 2025/10/15 | 1,451 | 1,469 | 1,448 | 1,458 | 22,093 | 0.76 |
| 2025/10/16 | 1,461 | 1,461 | 1,457 | 1,461 | 3,788 | 0.21 |
| 2025/10/17 | 1,449 | 1,454 | 1,442 | 1,442 | 26,058 | -1.30 |
| 2025/10/20 | 1,465 | 1,476 | 1,462 | 1,476 | 121,868 | 2.36 |
| 2025/10/21 | 1,484 | 1,486 | 1,478 | 1,478 | 11,637 | 0.14 |
| 2025/10/22 | 1,479 | 1,484 | 1,477 | 1,482 | 5,409 | 0.27 |
| 2025/10/23 | 1,465 | 1,471 | 1,462 | 1,469 | 97,404 | -0.88 |
| 2025/10/24 | 1,481 | 1,490 | 1,481 | 1,487 | 127,392 | 1.23 |
| 2025/10/27 | 1,507 | 1,513 | 1,507 | 1,510 | 90,864 | 1.55 |
| 2025/10/28 | 1,523 | 1,525 | 1,521 | 1,523 | 70,765 | 0.86 |
| 2025/10/29 | 1,536 | 1,543 | 1,534 | 1,543 | 60,468 | 1.31 |
| 2025/10/30 | 1,538 | 1,560 | 1,526 | 1,526 | 70,094 | -1.10 |
| 2025/10/31 | 1,535 | 1,542 | 1,535 | 1,537 | 104,945 | 0.72 |
| 2025/11/04 | 1,531 | 1,531 | 1,512 | 1,512 | 38,792 | -1.63 |
| 2025/11/05 | 1,498 | 1,512 | 1,485 | 1,512 | 262,960 | 0.00 |
| 2025/11/06 | 1,513 | 1,513 | 1,504 | 1,507 | 153,745 | -0.33 |
| 2025/11/07 | 1,491 | 1,491 | 1,478 | 1,488 | 43,907 | -1.26 |
| 2025/11/10 | 1,488 | 1,497 | 1,482 | 1,495 | 52,191 | 0.47 |
| 2025/11/11 | 1,513 | 1,513 | 1,506 | 1,508 | 26,206 | 0.87 |
| 2025/11/12 | 1,507 | 1,513 | 1,505 | 1,512 | 6,308 | 0.27 |
| 2025/11/13 | 1,498 | 1,511 | 1,498 | 1,511 | 7,336 | -0.07 |
| 2025/11/14 | 1,483 | 1,483 | 1,467 | 1,471 | 19,855 | -2.65 |
| 2025/11/17 | 1,477 | 1,484 | 1,475 | 1,481 | 13,160 | 0.68 |
| 2025/11/18 | 1,475 | 1,475 | 1,445 | 1,450 | 22,709 | -2.09 |
| 2025/11/19 | 1,444 | 1,451 | 1,435 | 1,442 | 170,577 | -0.55 |
| 2025/11/20 | 1,474 | 1,484 | 1,472 | 1,477 | 110,467 | 2.43 |
| 2025/11/21 | 1,416 | 1,424 | 1,413 | 1,424 | 51,772 | -3.59 |
| 2025/11/25 | 1,463 | 1,465 | 1,462 | 1,462 | 18,731 | 2.67 |
| 2025/11/26 | 1,471 | 1,494 | 1,471 | 1,481 | 226,644 | 1.30 |
| 2025/11/27 | 1,495 | 1,495 | 1,485 | 1,485 | 234,190 | 0.27 |
| 2025/11/28 | 1,498 | 1,499 | 1,480 | 1,488 | 4,654 | 0.20 |
| 2025/12/01 | 1,500 | 1,500 | 1,481 | 1,483 | 137,193 | -0.34 |
| 2025/12/02 | 1,493 | 1,495 | 1,488 | 1,488 | 374,757 | 0.34 |
| 2025/12/03 | 1,506 | 1,509 | 1,503 | 1,508 | 67,859 | 1.34 |
| 2025/12/04 | 1,508 | 1,508 | 1,505 | 1,505 | 28,805 | -0.20 |
| 2025/12/05 | 1,505 | 1,513 | 1,505 | 1,513 | 276,811 | 0.53 |
| 2025/12/08 | 1,513 | 1,517 | 1,511 | 1,517 | 20,515 | 0.26 |
| 2025/12/09 | 1,513 | 1,513 | 1,506 | 1,506 | 31,527 | -0.73 |
| 2025/12/10 | 1,508 | 1,511 | 1,506 | 1,511 | 12,258 | 0.33 |
| 2025/12/11 | 1,513 | 1,513 | 1,495 | 1,499 | 301,898 | -0.79 |
| 2025/12/12 | 1,510 | 1,511 | 1,507 | 1,507 | 22,502 | 0.53 |
| 2025/12/15 | 1,482 | 1,486 | 1,480 | 1,486 | 23,899 | -1.39 |
| 2025/12/16 | 1,497 | 1,497 | 1,461 | 1,470 | 131,166 | -1.08 |
| 2025/12/17 | 1,500 | 1,500 | 1,472 | 1,479 | 129,003 | 0.61 |
| 2025/12/18 | 1,453 | 1,456 | 1,450 | 1,456 | 220,730 | -1.56 |
| 2025/12/19 | 1,472 | 1,474 | 1,468 | 1,473 | 40,534 | 1.17 |
| 2025/12/22 | 1,493 | 1,497 | 1,492 | 1,497 | 22,774 | 1.63 |
| 2025/12/23 | 1,498 | 1,498 | 1,494 | 1,495 | 26,251 | -0.13 |
| 2025/12/24 | 1,503 | 1,504 | 1,500 | 1,500 | 13,451 | 0.33 |
| 2025/12/25 | 1,511 | 1,667 | 1,490 | 1,509 | 35,240 | 0.60 |
| 2025/12/26 | 1,509 | 1,509 | 1,506 | 1,508 | 85,929 | -0.07 |
| 2025/12/29 | 1,508 | 1,508 | 1,503 | 1,504 | 18,915 | -0.27 |
| 2025/12/30 | 1,495 | 1,500 | 1,495 | 1,498 | 21,855 | -0.40 |
| 2026/01/05 | 1,482 | 1,486 | 1,481 | 1,485 | 116,561 | -0.87 |
| 2026/01/06 | 1,490 | 1,494 | 1,488 | 1,493 | 34,127 | 0.54 |
| 2026/01/07 | 1,505 | 1,505 | 1,501 | 1,504 | 84,827 | 0.74 |
| 2026/01/08 | 1,505 | 1,505 | 1,495 | 1,497 | 26,982 | -0.47 |
| 2026/01/09 | 1,496 | 1,497 | 1,493 | 1,495 | 45,922 | -0.13 |
| 2026/01/13 | 1,507 | 1,510 | 1,506 | 1,510 | 30,209 | 1.00 |
| 2026/01/14 | 1,509 | 1,510 | 1,505 | 1,509 | 147,161 | -0.07 |
| 2026/01/15 | 1,492 | 1,497 | 1,489 | 1,497 | 236,216 | -0.80 |
| 2026/01/16 | 1,502 | 1,504 | 1,499 | 1,504 | 19,102 | 0.47 |
| 2026/01/19 | 1,490 | 1,490 | 1,477 | 1,477 | 59,881 | -1.80 |
| 2026/01/20 | 1,480 | 1,481 | 1,474 | 1,474 | 239,802 | -0.20 |
| 2026/01/21 | 1,464 | 1,470 | 1,462 | 1,470 | 30,250 | -0.27 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2024/12/18 | 1株 → 10株 |