ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００（為替ヘッジあり）（2841）の銘柄情報
ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００（為替ヘッジあり） 2841
1,659円
(時刻：15:30)
▼ -40円 (-2.35%)
価格情報
| 始値 | 1,647円 |
| 高値 | 1,659円 |
| 安値 | 1,647円 |
| 終値 | 1,659円 |
| 出来高 | 58,623株 |
| 売買代金 | 96,889,369円 |
| 売り気配 (15:30) | 1,659円 |
| 買い気配 (15:30) | 1,658円 |
| 年初来高値 (2026/05/07) | 1,699円 |
| 年初来安値 (2026/03/31) | 1,321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 | 33,995,223,040.0円 |
| 発行済株式総数 | 19,703,960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 | ― |
| 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 |
|---|---|---|---|---|
| 2026/03/17 | 1,177 | 0 | 71,788 | 1,465 |
| 2026/03/16 | 1,177 | -934 | 70,323 | -146 |
| 2026/03/13 | 2,111 | 686 | 70,469 | 226 |
| 2026/03/12 | 1,425 | 1,040 | 70,243 | -290 |
| 2026/03/11 | 385 | -1,170 | 70,533 | -685 |
| 2026/03/10 | 1,555 | 391 | 71,218 | -338 |
| 2026/03/09 | 1,164 | 689 | 71,556 | 9,374 |
| 2026/03/06 | 475 | -2,627 | 62,182 | 1,575 |
| 2026/03/05 | 3,102 | 500 | 60,607 | 8,023 |
| 2026/03/04 | 2,602 | 0 | 52,584 | -2,791 |
| 2026/03/03 | 2,602 | 1,121 | 55,375 | -415 |
| 2026/03/02 | 1,481 | 1,101 | 55,790 | 59 |
| 2026/02/27 | 380 | -25 | 55,731 | -5,506 |
| 2026/02/26 | 405 | -1,470 | 61,237 | 528 |
| 2026/02/25 | 1,875 | 1,470 | 60,709 | 13 |
| 2026/02/24 | 405 | -3,472 | 60,696 | 7 |
| 2026/02/20 | 3,877 | 3,672 | 60,689 | -91 |
| 2026/02/19 | 205 | -4,655 | 60,780 | -772 |
| 2026/02/18 | 4,860 | 0 | 61,552 | 685 |
| 2026/02/17 | 4,860 | 0 | 60,867 | 4 |
| 2026/02/16 | 4,860 | 160 | 60,863 | 29 |
| 2026/02/13 | 4,700 | -1,700 | 60,834 | -399 |
| 2026/02/12 | 6,400 | 1,986 | 61,233 | -12,915 |
| 2026/02/10 | 4,414 | 1,090 | 74,148 | 19,779 |
| 2026/02/09 | 3,324 | 68 | 54,369 | -2,977 |
| 2026/02/06 | 3,256 | 1,083 | 57,346 | 328 |
| 2026/02/05 | 2,173 | 2,053 | 57,018 | -706 |
| 2026/02/04 | 120 | 0 | 57,724 | -25,724 |
| 2026/02/03 | 120 | 120 | 83,448 | 15,118 |
| 2026/02/02 | 0 | 0 | 68,330 | -2,811 |
| 2026/01/30 | 0 | 0 | 71,141 | 4,569 |
| 2026/01/29 | 0 | 0 | 66,572 | -1,025 |
| 2026/01/28 | 0 | 0 | 67,597 | -4,647 |
| 2026/01/27 | 0 | 0 | 72,244 | 9,581 |
| 2026/01/26 | 0 | 0 | 62,663 | -4,931 |
| 2026/01/23 | 0 | -50 | 67,594 | 2,991 |
| 2026/01/22 | 50 | 0 | 64,603 | 5,943 |
| 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 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/05/01 | 4,392 | 1,479 | 15,042 | -9,883 |
| 2026/04/24 | 2,913 | -621 | 24,925 | -24,737 |
| 2026/04/17 | 3,534 | -2,434 | 49,662 | -46,034 |
| 2026/04/10 | 5,968 | -2,173 | 95,696 | 15,853 |
| 2026/04/03 | 8,141 | -35,676 | 79,843 | -757 |
| 2026/03/27 | 43,817 | 40,610 | 80,600 | 10,231 |
| 2026/03/19 | 3,207 | 2,030 | 70,369 | 46 |
| 2026/03/13 | 1,177 | 13 | 70,323 | -1,233 |
| 2026/03/06 | 1,164 | -317 | 71,556 | 15,766 |
| 2026/02/27 | 1,481 | 1,076 | 55,790 | -4,906 |
| 2026/02/20 | 405 | -4,455 | 60,696 | -167 |
| 2026/02/13 | 4,860 | 1,536 | 60,863 | 6,494 |
| 2026/02/06 | 3,324 | 3,324 | 54,369 | -13,961 |
| 2026/01/30 | 0 | 0 | 68,330 | 5,667 |
| 2026/01/23 | 0 | -50 | 62,663 | -589 |
| 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 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/03/09 | Flow Traders Asia Pte Ltd. | 0 （2.40%→0.00%） |
| 2026/03/06 | Flow Traders Asia Pte Ltd. | 419,990 （None→2.40%） |
| 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%） |
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 |
|---|---|---|---|
| 2026/05/01 | 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/05/08 | 東証 | 9,212 | 3,192 | 6,020 | 0 | 60 | |||
| 2026/05/07 | 東証 | 9,817 | 3,191 | 6,626 | 0 | 60 | - | - | - |
| 2026/05/01 | 東証 | 3,191 | 3,191 | 0 | 0 | 180 | ***** | ***** | - |
| 2026/04/30 | 東証 | 3,191 | 3,191 | 0 | 0 | 60 | ***** | ***** | - |
| 2026/04/28 | 東証 | 9,176 | 1,712 | 7,464 | 0 | 360 | - | - | - |
| 2026/04/27 | 東証 | 3,000 | 1,713 | 1,287 | 0 | 60 | - | - | - |
| 2026/04/24 | 東証 | 10,286 | 1,713 | 8,573 | 0 | 120 | - | - | - |
| 2026/04/23 | 東証 | 9,623 | 1,713 | 7,910 | 0 | 60 | - | - | - |
| 2026/04/22 | 東証 | 9,593 | 1,616 | 7,977 | 0 | 180 | - | - | - |
| 2026/04/21 | 東証 | 5,093 | 1,816 | 3,277 | 0 | 60 | - | - | - |
| 2026/04/20 | 東証 | 5,083 | 1,816 | 3,267 | 0 | 60 | - | - | - |
| 2026/04/17 | 東証 | 4,170 | 1,616 | 2,554 | 0 | 60 | - | - | - |
| 2026/04/16 | 東証 | 4,170 | 2,308 | 1,862 | 0 | 60 | - | - | - |
| 2026/04/15 | 東証 | 2,838 | 2,838 | 0 | 0 | 180 | ***** | ***** | - |
| 2026/04/14 | 東証 | 12,590 | 2,797 | 9,793 | 0 | 60 | - | - | - |
| 2026/04/13 | 東証 | 12,590 | 2,938 | 9,652 | 0 | 60 | - | - | - |
| 2026/04/10 | 東証 | 12,590 | 2,938 | 9,652 | 0 | 60 | - | - | - |
| 2026/04/09 | 東証 | 11,900 | 3,474 | 8,426 | 0 | 60 | - | - | - |
| 2026/04/08 | 東証 | 11,970 | 4,605 | 7,365 | 0 | 180 | - | - | - |
| 2026/04/07 | 東証 | 11,850 | 4,733 | 7,117 | 0 | 60 | - | - | - |
| 2026/04/06 | 東証 | 11,800 | 4,621 | 7,179 | 0 | 60 | - | - | - |
| 2026/04/03 | 東証 | 11,800 | 4,620 | 7,180 | 0 | 60 | - | - | - |
| 2026/04/02 | 東証 | 11,800 | 705 | 11,095 | 0 | 60 | - | - | - |
| 2026/04/01 | 東証 | 11,800 | 470 | 11,330 | 0 | 180 | - | - | - |
| 2026/03/31 | 東証 | 11,800 | 50 | 11,750 | 0 | 60 | - | - | - |
| 2026/03/30 | 東証 | 13,106 | 50 | 13,056 | 0 | 60 | - | - | - |
| 2026/03/27 | 東証 | 11,800 | 100 | 11,700 | 0 | 60 | - | - | - |
| 2026/03/26 | 東証 | 4,500 | 100 | 4,400 | 0 | 60 | - | - | - |
| 2026/03/25 | 東証 | 4,500 | 285 | 4,215 | 0 | 180 | - | - | - |
| 2026/03/24 | 東証 | 4,500 | 430 | 4,070 | 0 | 60 | - | - | - |
詳細チャートへ
適時開示情報
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(%) |
|---|---|---|---|---|---|---|
| 2024/11/11 | 1,296 | 1,296 | 1,294 | 1,295 | 29,640 | - |
| 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 |
| 2026/01/22 | 1,487 | 1,491 | 1,483 | 1,483 | 89,015 | 0.88 |
| 2026/01/23 | 1,493 | 1,498 | 1,472 | 1,472 | 90,065 | -0.74 |
| 2026/01/26 | 1,494 | 1,497 | 1,488 | 1,497 | 121,722 | 1.70 |
| 2026/01/27 | 1,507 | 1,517 | 1,506 | 1,517 | 58,396 | 1.34 |
| 2026/01/28 | 1,520 | 1,530 | 1,520 | 1,530 | 60,804 | 0.86 |
| 2026/01/29 | 1,529 | 1,529 | 1,520 | 1,529 | 373,165 | -0.07 |
| 2026/01/30 | 1,524 | 1,524 | 1,500 | 1,500 | 49,934 | -1.90 |
| 2026/02/02 | 1,489 | 1,493 | 1,469 | 1,472 | 53,507 | -1.87 |
| 2026/02/03 | 1,511 | 1,515 | 1,509 | 1,514 | 33,544 | 2.85 |
| 2026/02/04 | 1,481 | 1,485 | 1,479 | 1,480 | 18,844 | -2.25 |
| 2026/02/05 | 1,461 | 1,466 | 1,451 | 1,457 | 11,512 | -1.55 |
| 2026/02/06 | 1,416 | 1,433 | 1,411 | 1,431 | 34,856 | -1.78 |
| 2026/02/09 | 1,473 | 1,475 | 1,466 | 1,466 | 241,820 | 2.45 |
| 2026/02/10 | 1,477 | 1,477 | 1,473 | 1,474 | 36,246 | 0.55 |
| 2026/02/12 | 1,472 | 1,478 | 1,470 | 1,477 | 18,833 | 0.20 |
| 2026/02/13 | 1,449 | 1,451 | 1,441 | 1,442 | 4,896 | -2.37 |
| 2026/02/16 | 1,450 | 1,452 | 1,446 | 1,446 | 41,527 | 0.28 |
| 2026/02/17 | 1,446 | 1,447 | 1,433 | 1,437 | 46,311 | -0.62 |
| 2026/02/18 | 1,442 | 1,449 | 1,441 | 1,442 | 26,500 | 0.35 |
| 2026/02/19 | 1,454 | 1,459 | 1,453 | 1,458 | 8,116 | 1.11 |
| 2026/02/20 | 1,451 | 1,456 | 1,450 | 1,456 | 6,813 | -0.14 |
| 2026/02/24 | 1,446 | 1,451 | 1,444 | 1,450 | 26,537 | -0.41 |
| 2026/02/25 | 1,460 | 1,464 | 1,457 | 1,459 | 11,620 | 0.62 |
| 2026/02/26 | 1,476 | 1,477 | 1,472 | 1,477 | 21,283 | 1.23 |
| 2026/02/27 | 1,458 | 1,461 | 1,455 | 1,458 | 6,205 | -1.29 |
| 2026/03/02 | 1,440 | 1,452 | 1,435 | 1,436 | 41,014 | -1.51 |
| 2026/03/03 | 1,455 | 1,455 | 1,442 | 1,448 | 32,781 | 0.84 |
| 2026/03/04 | 1,439 | 1,444 | 1,425 | 1,429 | 30,011 | -1.31 |
| 2026/03/05 | 1,466 | 1,471 | 1,458 | 1,458 | 19,511 | 2.03 |
| 2026/03/06 | 1,459 | 1,472 | 1,459 | 1,462 | 176,119 | 0.27 |
| 2026/03/09 | 1,408 | 1,413 | 1,396 | 1,411 | 51,800 | -3.49 |
| 2026/03/10 | 1,447 | 1,457 | 1,445 | 1,451 | 4,863 | 2.83 |
| 2026/03/11 | 1,454 | 1,463 | 1,454 | 1,456 | 91,161 | 0.34 |
| 2026/03/12 | 1,443 | 1,458 | 1,436 | 1,458 | 16,151 | 0.14 |
| 2026/03/13 | 1,428 | 1,435 | 1,425 | 1,428 | 7,859 | -2.06 |
| 2026/03/16 | 1,421 | 1,428 | 1,421 | 1,428 | 33,878 | 0.00 |
| 2026/03/17 | 1,435 | 1,435 | 1,425 | 1,425 | 10,317 | -0.21 |
| 2026/03/18 | 1,440 | 1,452 | 1,440 | 1,450 | 8,141 | 1.75 |
| 2026/03/19 | 1,416 | 1,424 | 1,416 | 1,419 | 17,780 | -2.14 |
| 2026/03/23 | 1,384 | 1,387 | 1,375 | 1,375 | 206,624 | -3.10 |
| 2026/03/24 | 1,401 | 1,409 | 1,386 | 1,386 | 35,468 | 0.80 |
| 2026/03/25 | 1,407 | 1,411 | 1,403 | 1,403 | 7,308 | 1.23 |
| 2026/03/26 | 1,402 | 1,406 | 1,396 | 1,397 | 30,067 | -0.43 |
| 2026/03/27 | 1,376 | 1,380 | 1,370 | 1,379 | 62,383 | -1.29 |
| 2026/03/30 | 1,349 | 1,349 | 1,328 | 1,345 | 38,707 | -2.47 |
| 2026/03/31 | 1,326 | 1,346 | 1,321 | 1,342 | 75,062 | -0.22 |
| 2026/04/01 | 1,385 | 1,389 | 1,381 | 1,389 | 10,808 | 3.50 |
| 2026/04/02 | 1,392 | 1,396 | 1,365 | 1,365 | 32,148 | -1.73 |
| 2026/04/03 | 1,405 | 1,405 | 1,389 | 1,392 | 54,301 | 1.98 |
| 2026/04/06 | 1,415 | 1,415 | 1,391 | 1,396 | 5,421 | 0.29 |
| 2026/04/07 | 1,401 | 1,404 | 1,392 | 1,396 | 219,499 | 0.00 |
| 2026/04/08 | 1,443 | 1,451 | 1,441 | 1,450 | 29,046 | 3.87 |
| 2026/04/09 | 1,441 | 1,442 | 1,438 | 1,441 | 49,734 | -0.62 |
| 2026/04/10 | 1,453 | 1,460 | 1,451 | 1,455 | 37,167 | 0.97 |
| 2026/04/13 | 1,440 | 1,445 | 1,437 | 1,444 | 8,585 | -0.76 |
| 2026/04/14 | 1,474 | 1,475 | 1,472 | 1,472 | 14,870 | 1.94 |
| 2026/04/15 | 1,492 | 1,500 | 1,469 | 1,497 | 69,467 | 1.70 |
| 2026/04/16 | 1,519 | 1,525 | 1,519 | 1,524 | 70,618 | 1.80 |
| 2026/04/17 | 1,523 | 1,527 | 1,523 | 1,527 | 105,050 | 0.20 |
| 2026/04/20 | 1,537 | 1,538 | 1,534 | 1,534 | 84,824 | 0.46 |
| 2026/04/21 | 1,543 | 1,547 | 1,542 | 1,547 | 46,671 | 0.85 |
| 2026/04/22 | 1,547 | 1,547 | 1,543 | 1,544 | 45,295 | -0.19 |
| 2026/04/23 | 1,562 | 1,562 | 1,549 | 1,555 | 85,277 | 0.71 |
| 2026/04/24 | 1,562 | 1,565 | 1,559 | 1,560 | 216,909 | 0.32 |
| 2026/04/27 | 1,578 | 1,588 | 1,578 | 1,582 | 82,854 | 1.41 |
| 2026/04/28 | 1,585 | 1,585 | 1,576 | 1,576 | 80,358 | -0.38 |
| 2026/04/30 | 1,589 | 1,594 | 1,570 | 1,571 | 67,338 | -0.32 |
| 2026/05/01 | 1,589 | 1,592 | 1,585 | 1,590 | 626,707 | 1.21 |
| 2026/05/07 | 1,654 | 1,699 | 1,644 | 1,699 | 83,185 | 6.86 |
| 2026/05/08 | 1,647 | 1,659 | 1,647 | 1,659 | 58,623 | -2.35 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2024/12/18 | 1株 → 10株 |