ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００インバース 2842
14,000円
(時刻：15:30)
▼ -200円 (-1.40%)
価格情報
| 始値 | 14,025円 |
| 高値 | 14,035円 |
| 安値 | 14,000円 |
| 出来高 | 1,339株 |
| 売買代金 | 18,781,130円 |
| 売り気配 (15:30) | 14,150円 |
| 買い気配 (15:30) | 13,980円 |
基本情報
| 銘柄名 | ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００インバース |
| 英文銘柄名 | IFREEETF NASDAQ100 INVERSE |
| 時価総額 | 2,841,959,600.0円 |
| 発行済株式総数 | 200,138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 |
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。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 227 | -196 | 28,528 | 646 |
| 2025/11/28 | 423 | 70 | 27,882 | 1,059 |
| 2025/11/21 | 353 | -767 | 26,823 | -2,079 |
| 2025/11/14 | 1,120 | -1,755 | 28,902 | 701 |
| 2025/11/07 | 2,875 | -4 | 28,201 | 1,847 |
| 2025/10/31 | 2,879 | 606 | 26,354 | -2,989 |
| 2025/10/24 | 2,273 | 12 | 29,343 | 2,671 |
| 2025/10/17 | 2,261 | 19 | 26,672 | 1,469 |
| 2025/10/10 | 2,242 | 135 | 25,203 | -361 |
| 2025/10/03 | 2,107 | 178 | 25,564 | -984 |
| 2025/09/26 | 1,929 | 18 | 26,548 | 424 |
| 2025/09/19 | 1,911 | 9 | 26,124 | -100 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/11 | 個人 | 0 （0.81%→0.00%） |
| 2025/11/10 | 個人 | 1,500 （None→0.81%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/11/20 | 0 | 70 | ***** |
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10月17日 11時00分 | 上場投資信託（ETF）の投資信託約款変更のお知らせ |
| 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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 18765.0 | 18840.0 | 18750.0 | 18780.0 | 6936 | - |
| 2024/06/25 | 18980.0 | 19005.0 | 18940.0 | 18955.0 | 3081 | 0.93 |
| 2024/06/26 | 18790.0 | 18790.0 | 18745.0 | 18750.0 | 8240 | -1.08 |
| 2024/06/27 | 18830.0 | 18870.0 | 18795.0 | 18805.0 | 10496 | 0.29 |
| 2024/06/28 | 18665.0 | 18675.0 | 18630.0 | 18655.0 | 2992 | -0.80 |
| 2024/07/01 | 18785.0 | 18815.0 | 18740.0 | 18740.0 | 2086 | 0.46 |
| 2024/07/02 | 18730.0 | 18775.0 | 18730.0 | 18745.0 | 1060 | 0.03 |
| 2024/07/03 | 18525.0 | 18535.0 | 18510.0 | 18515.0 | 1350 | -1.23 |
| 2024/07/04 | 18385.0 | 18395.0 | 18370.0 | 18395.0 | 1836 | -0.65 |
| 2024/07/05 | 18390.0 | 18390.0 | 18355.0 | 18355.0 | 1261 | -0.22 |
| 2024/07/08 | 18200.0 | 18220.0 | 18165.0 | 18220.0 | 3573 | -0.74 |
| 2024/07/09 | 18080.0 | 18125.0 | 18075.0 | 18085.0 | 1686 | -0.74 |
| 2024/07/10 | 18120.0 | 18120.0 | 18105.0 | 18115.0 | 3144 | 0.17 |
| 2024/07/11 | 17955.0 | 17975.0 | 17945.0 | 17960.0 | 2170 | -0.86 |
| 2024/07/12 | 18355.0 | 18380.0 | 18320.0 | 18350.0 | 5580 | 2.17 |
| 2024/07/16 | 18150.0 | 18175.0 | 18130.0 | 18140.0 | 2899 | -1.14 |
| 2024/07/17 | 18205.0 | 18265.0 | 18200.0 | 18265.0 | 2942 | 0.69 |
| 2024/07/18 | 18650.0 | 18675.0 | 18630.0 | 18630.0 | 2707 | 2.00 |
| 2024/07/19 | 18750.0 | 18840.0 | 18735.0 | 18840.0 | 1400 | 1.13 |
| 2024/07/22 | 18870.0 | 18960.0 | 18865.0 | 18885.0 | 2652 | 0.24 |
| 2024/07/23 | 18730.0 | 18765.0 | 18720.0 | 18760.0 | 4867 | -0.66 |
| 2024/07/24 | 18885.0 | 18940.0 | 18840.0 | 18915.0 | 4963 | 0.83 |
| 2024/07/25 | 19365.0 | 19400.0 | 19335.0 | 19400.0 | 5941 | 2.56 |
| 2024/07/26 | 19610.0 | 19610.0 | 19515.0 | 19570.0 | 2885 | 0.88 |
| 2024/07/29 | 19380.0 | 19380.0 | 19285.0 | 19305.0 | 3206 | -1.35 |
| 2024/07/30 | 19485.0 | 19530.0 | 19435.0 | 19445.0 | 1895 | 0.73 |
| 2024/07/31 | 19565.0 | 19740.0 | 19395.0 | 19410.0 | 6022 | -0.18 |
| 2024/08/01 | 19010.0 | 19410.0 | 18900.0 | 18920.0 | 14568 | -2.52 |
| 2024/08/02 | 19670.0 | 19905.0 | 19670.0 | 19825.0 | 34580 | 4.78 |
| 2024/08/05 | 20370.0 | 21640.0 | 20340.0 | 21640.0 | 76365 | 9.16 |
| 2024/08/06 | 20330.0 | 20395.0 | 20025.0 | 20025.0 | 46524 | -7.46 |
| 2024/08/07 | 20525.0 | 20570.0 | 20150.0 | 20495.0 | 12656 | 2.35 |
| 2024/08/08 | 20815.0 | 20835.0 | 20550.0 | 20785.0 | 5605 | 1.41 |
| 2024/08/09 | 19980.0 | 20110.0 | 19870.0 | 20035.0 | 10197 | -3.61 |
| 2024/08/13 | 19900.0 | 19905.0 | 19835.0 | 19850.0 | 2697 | -0.92 |
| 2024/08/14 | 19395.0 | 19490.0 | 19360.0 | 19490.0 | 7708 | -1.81 |
| 2024/08/15 | 19395.0 | 19395.0 | 19260.0 | 19260.0 | 2183 | -1.18 |
| 2024/08/16 | 18875.0 | 18920.0 | 18830.0 | 18840.0 | 3511 | -2.18 |
| 2024/08/19 | 18835.0 | 18910.0 | 18810.0 | 18905.0 | 4679 | 0.35 |
| 2024/08/20 | 18630.0 | 18645.0 | 18600.0 | 18615.0 | 1786 | -1.53 |
| 2024/08/21 | 18710.0 | 18710.0 | 18640.0 | 18670.0 | 1963 | 0.30 |
| 2024/08/22 | 18560.0 | 18625.0 | 18555.0 | 18610.0 | 11404 | -0.32 |
| 2024/08/23 | 18845.0 | 18845.0 | 18790.0 | 18795.0 | 4333 | 0.99 |
| 2024/08/26 | 18720.0 | 18735.0 | 18665.0 | 18700.0 | 1731 | -0.51 |
| 2024/08/27 | 18910.0 | 18930.0 | 18860.0 | 18865.0 | 1889 | 0.88 |
| 2024/08/28 | 18900.0 | 18900.0 | 18845.0 | 18850.0 | 955 | -0.08 |
| 2024/08/29 | 19265.0 | 19300.0 | 19140.0 | 19140.0 | 6457 | 1.54 |
| 2024/08/30 | 19040.0 | 19070.0 | 18990.0 | 19010.0 | 2447 | -0.68 |
| 2024/09/02 | 18875.0 | 18895.0 | 18840.0 | 18890.0 | 1247 | -0.63 |
| 2024/09/03 | 18890.0 | 18935.0 | 18865.0 | 18895.0 | 2785 | 0.03 |
| 2024/09/04 | 19490.0 | 19610.0 | 19455.0 | 19580.0 | 7755 | 3.63 |
| 2024/09/05 | 19515.0 | 19600.0 | 18850.0 | 19600.0 | 8071 | 0.10 |
| 2024/09/06 | 19540.0 | 19665.0 | 19535.0 | 19590.0 | 3607 | -0.05 |
| 2024/09/09 | 20020.0 | 20025.0 | 19835.0 | 19995.0 | 5483 | 2.07 |
| 2024/09/10 | 19720.0 | 19835.0 | 19715.0 | 19825.0 | 2691 | -0.85 |
| 2024/09/11 | 19615.0 | 19735.0 | 19585.0 | 19680.0 | 4930 | -0.73 |
| 2024/09/12 | 19280.0 | 19280.0 | 19080.0 | 19105.0 | 5342 | -2.92 |
| 2024/09/13 | 18960.0 | 18975.0 | 18925.0 | 18970.0 | 5560 | -0.71 |
| 2024/09/17 | 18945.0 | 19075.0 | 18930.0 | 19060.0 | 4216 | 0.47 |
| 2024/09/18 | 18935.0 | 19540.0 | 18920.0 | 19540.0 | 2615 | 2.52 |
| 2024/09/19 | 18840.0 | 18955.0 | 18760.0 | 18780.0 | 6099 | -3.89 |
| 2024/09/20 | 18590.0 | 18625.0 | 18530.0 | 18605.0 | 2832 | -0.93 |
| 2024/09/24 | 18585.0 | 18625.0 | 18555.0 | 18555.0 | 1511 | -0.27 |
| 2024/09/25 | 18475.0 | 18555.0 | 18470.0 | 18555.0 | 1535 | 0.00 |
| 2024/09/26 | 18390.0 | 18390.0 | 18250.0 | 18250.0 | 1167 | -1.64 |
| 2024/09/27 | 18325.0 | 18380.0 | 18315.0 | 18360.0 | 2529 | 0.60 |
| 2024/09/30 | 18385.0 | 18495.0 | 18370.0 | 18495.0 | 1433 | 0.74 |
| 2024/10/01 | 18410.0 | 18425.0 | 18335.0 | 18410.0 | 1094 | -0.46 |
| 2024/10/02 | 18695.0 | 18735.0 | 18640.0 | 18700.0 | 4263 | 1.58 |
| 2024/10/03 | 18585.0 | 18700.0 | 18580.0 | 18700.0 | 3694 | 0.00 |
| 2024/10/04 | 18660.0 | 18675.0 | 18575.0 | 18615.0 | 3097 | -0.45 |
| 2024/10/07 | 18425.0 | 18470.0 | 18400.0 | 18460.0 | 1808 | -0.83 |
| 2024/10/08 | 18650.0 | 18670.0 | 18615.0 | 18655.0 | 1252 | 1.06 |
| 2024/10/09 | 18380.0 | 18425.0 | 18370.0 | 18425.0 | 3025 | -1.23 |
| 2024/10/10 | 18220.0 | 18235.0 | 18195.0 | 18220.0 | 2495 | -1.11 |
| 2024/10/11 | 18210.0 | 18245.0 | 18205.0 | 18245.0 | 1347 | 0.14 |
| 2024/10/15 | 18050.0 | 18080.0 | 18045.0 | 18075.0 | 8009 | -0.93 |
| 2024/10/16 | 18290.0 | 18300.0 | 18255.0 | 18265.0 | 2376 | 1.05 |
| 2024/10/17 | 18325.0 | 18355.0 | 18295.0 | 18300.0 | 1511 | 0.19 |
| 2024/10/18 | 18255.0 | 18295.0 | 18245.0 | 18255.0 | 772 | -0.25 |
| 2024/10/21 | 18150.0 | 18215.0 | 18145.0 | 18215.0 | 596 | -0.22 |
| 2024/10/22 | 18150.0 | 18215.0 | 18150.0 | 18200.0 | 1259 | -0.08 |
| 2024/10/23 | 18130.0 | 18160.0 | 18130.0 | 18155.0 | 2092 | -0.25 |
| 2024/10/24 | 18345.0 | 18355.0 | 18295.0 | 18310.0 | 2580 | 0.85 |
| 2024/10/25 | 18260.0 | 18280.0 | 18240.0 | 18260.0 | 1651 | -0.27 |
| 2024/10/28 | 18075.0 | 18075.0 | 18010.0 | 18050.0 | 1932 | -1.15 |
| 2024/10/29 | 18140.0 | 18195.0 | 18130.0 | 18150.0 | 3561 | 0.55 |
| 2024/10/30 | 17925.0 | 17970.0 | 17895.0 | 17955.0 | 1834 | -1.07 |
| 2024/10/31 | 18210.0 | 18245.0 | 18175.0 | 18235.0 | 4279 | 1.56 |
| 2024/11/01 | 18520.0 | 18560.0 | 18470.0 | 18470.0 | 2917 | 1.29 |
| 2024/11/05 | 18505.0 | 18535.0 | 18470.0 | 18500.0 | 1964 | 0.16 |
| 2024/11/06 | 18270.0 | 18275.0 | 18000.0 | 18010.0 | 6294 | -2.65 |
| 2024/11/07 | 17775.0 | 17805.0 | 17720.0 | 17720.0 | 18390 | -1.61 |
| 2024/11/08 | 17485.0 | 18180.0 | 17460.0 | 18180.0 | 4163 | 2.60 |
| 2024/11/11 | 17420.0 | 17450.0 | 17420.0 | 17430.0 | 5477 | -4.13 |
| 2024/11/12 | 17485.0 | 17515.0 | 17470.0 | 17495.0 | 1368 | 0.37 |
| 2024/11/13 | 17530.0 | 17580.0 | 17530.0 | 17540.0 | 1154 | 0.26 |
| 2024/11/14 | 17530.0 | 17580.0 | 17520.0 | 17580.0 | 4002 | 0.23 |
| 2024/11/15 | 17710.0 | 17845.0 | 17700.0 | 17845.0 | 10848 | 1.51 |
| 2024/11/18 | 18110.0 | 18270.0 | 17950.0 | 17960.0 | 2854 | 0.64 |
| 2024/11/19 | 17975.0 | 17985.0 | 17880.0 | 17880.0 | 874 | -0.45 |
| 2024/11/20 | 17835.0 | 17835.0 | 17795.0 | 17810.0 | 1379 | -0.39 |
| 2024/11/21 | 17855.0 | 17970.0 | 17855.0 | 17925.0 | 1481 | 0.65 |
| 2024/11/22 | 17800.0 | 17850.0 | 17785.0 | 17850.0 | 16606 | -0.42 |
| 2024/11/25 | 17705.0 | 17710.0 | 17600.0 | 17600.0 | 1211 | -1.40 |
| 2024/11/26 | 17700.0 | 17855.0 | 17700.0 | 17735.0 | 630 | 0.77 |
| 2024/11/27 | 17665.0 | 17680.0 | 17630.0 | 17670.0 | 198 | -0.37 |
| 2024/11/28 | 17800.0 | 17800.0 | 17740.0 | 17740.0 | 967 | 0.40 |
| 2024/11/29 | 17735.0 | 17780.0 | 17700.0 | 17730.0 | 871 | -0.06 |
| 2024/12/02 | 17670.0 | 17690.0 | 17655.0 | 17685.0 | 2375 | -0.25 |
| 2024/12/03 | 17460.0 | 17470.0 | 17435.0 | 17445.0 | 6843 | -1.36 |
| 2024/12/04 | 17365.0 | 17375.0 | 17335.0 | 17350.0 | 1857 | -0.54 |
| 2024/12/05 | 17210.0 | 17220.0 | 17205.0 | 17210.0 | 7932 | -0.81 |
| 2024/12/06 | 17215.0 | 17270.0 | 17215.0 | 17260.0 | 609 | 0.29 |
| 2024/12/09 | 17100.0 | 17115.0 | 17095.0 | 17100.0 | 776 | -0.93 |
| 2024/12/10 | 17250.0 | 17260.0 | 17240.0 | 17255.0 | 2533 | 0.91 |
| 2024/12/11 | 17285.0 | 17290.0 | 17275.0 | 17275.0 | 1002 | 0.12 |
| 2024/12/12 | 17015.0 | 17025.0 | 17000.0 | 17015.0 | 645 | -1.51 |
| 2024/12/13 | 17015.0 | 17050.0 | 17000.0 | 17030.0 | 810 | 0.09 |
| 2024/12/16 | 16995.0 | 17020.0 | 16970.0 | 16975.0 | 1448 | -0.32 |
| 2024/12/17 | 16750.0 | 16755.0 | 16725.0 | 16750.0 | 2972 | -1.33 |
| 2024/12/18 | 16830.0 | 16840.0 | 16785.0 | 16785.0 | 473 | 0.21 |
| 2024/12/19 | 17430.0 | 17475.0 | 17385.0 | 17420.0 | 8281 | 3.78 |
| 2024/12/20 | 17520.0 | 17665.0 | 17510.0 | 17610.0 | 6989 | 1.09 |
| 2024/12/23 | 17290.0 | 17330.0 | 17220.0 | 17220.0 | 3878 | -2.21 |
| 2024/12/24 | 17110.0 | 17250.0 | 17110.0 | 17220.0 | 2100 | 0.00 |
| 2024/12/25 | 16960.0 | 17055.0 | 16895.0 | 17000.0 | 4125 | -1.28 |
| 2024/12/26 | 16970.0 | 16980.0 | 16935.0 | 16955.0 | 1800 | -0.26 |
| 2024/12/27 | 17015.0 | 17075.0 | 17015.0 | 17055.0 | 1977 | 0.59 |
| 2024/12/30 | 17245.0 | 17280.0 | 17180.0 | 17180.0 | 1101 | 0.73 |
| 2025/01/06 | 17275.0 | 17415.0 | 17275.0 | 17385.0 | 1025 | 1.19 |
| 2025/01/07 | 17180.0 | 17245.0 | 17165.0 | 17205.0 | 757 | -1.04 |
| 2025/01/08 | 17475.0 | 17495.0 | 17440.0 | 17445.0 | 491 | 1.39 |
| 2025/01/09 | 17550.0 | 17660.0 | 17525.0 | 17540.0 | 2149 | 0.54 |
| 2025/01/10 | 17605.0 | 17640.0 | 17540.0 | 17575.0 | 2081 | 0.20 |
| 2025/01/14 | 17755.0 | 17805.0 | 17745.0 | 17755.0 | 6163 | 1.02 |
| 2025/01/15 | 17840.0 | 18650.0 | 17840.0 | 17845.0 | 14848 | 0.51 |
| 2025/01/16 | 17450.0 | 17490.0 | 17425.0 | 17440.0 | 1886 | -2.27 |
| 2025/01/17 | 17600.0 | 17600.0 | 17535.0 | 17545.0 | 1702 | 0.60 |
| 2025/01/20 | 17430.0 | 17430.0 | 17305.0 | 17365.0 | 1187 | -1.03 |
| 2025/01/21 | 17175.0 | 17440.0 | 17170.0 | 17260.0 | 12475 | -0.60 |
| 2025/01/22 | 17115.0 | 17115.0 | 17070.0 | 17090.0 | 4923 | -0.98 |
| 2025/01/23 | 16995.0 | 17035.0 | 16990.0 | 17035.0 | 9595 | -0.32 |
| 2025/01/24 | 16955.0 | 17060.0 | 16915.0 | 17060.0 | 6183 | 0.15 |
| 2025/01/27 | 17225.0 | 17420.0 | 17210.0 | 17415.0 | 6064 | 2.08 |
| 2025/01/28 | 17470.0 | 17560.0 | 17465.0 | 17525.0 | 8165 | 0.63 |
| 2025/01/29 | 17295.0 | 17300.0 | 17200.0 | 17200.0 | 3689 | -1.85 |
| 2025/01/30 | 17310.0 | 17310.0 | 17040.0 | 17040.0 | 1433 | -0.93 |
| 2025/01/31 | 17170.0 | 17190.0 | 17100.0 | 17100.0 | 6296 | 0.35 |
| 2025/02/03 | 17660.0 | 17745.0 | 17610.0 | 17685.0 | 4467 | 3.42 |
| 2025/02/04 | 17275.0 | 18240.0 | 17275.0 | 18240.0 | 7141 | 3.14 |
| 2025/02/05 | 17275.0 | 17305.0 | 17235.0 | 17295.0 | 4105 | -5.18 |
| 2025/02/06 | 17120.0 | 17125.0 | 17070.0 | 17090.0 | 1150 | -1.19 |
| 2025/02/07 | 17050.0 | 17080.0 | 17025.0 | 17070.0 | 714 | -0.12 |
| 2025/02/10 | 17225.0 | 17225.0 | 17000.0 | 17000.0 | 1116 | -0.41 |
| 2025/02/12 | 17090.0 | 17265.0 | 17070.0 | 17265.0 | 1100 | 1.56 |
| 2025/02/13 | 17025.0 | 17030.0 | 16995.0 | 17000.0 | 5931 | -1.53 |
| 2025/02/14 | 16870.0 | 16880.0 | 16825.0 | 16845.0 | 2449 | -0.91 |
| 2025/02/17 | 16800.0 | 16800.0 | 16725.0 | 16730.0 | 4386 | -0.68 |
| 2025/02/18 | 16765.0 | 16770.0 | 16735.0 | 16735.0 | 2806 | 0.03 |
| 2025/02/19 | 16740.0 | 16755.0 | 16710.0 | 16735.0 | 1688 | 0.00 |
| 2025/02/20 | 16760.0 | 16815.0 | 16760.0 | 16790.0 | 914 | 0.33 |
| 2025/02/21 | 16805.0 | 16840.0 | 16800.0 | 16840.0 | 1605 | 0.30 |
| 2025/02/25 | 17390.0 | 17390.0 | 17350.0 | 17365.0 | 9750 | 3.12 |
| 2025/02/26 | 17530.0 | 17550.0 | 17490.0 | 17495.0 | 4752 | 0.75 |
| 2025/02/27 | 17530.0 | 17620.0 | 17470.0 | 17470.0 | 11201 | -0.14 |
| 2025/02/28 | 17985.0 | 18110.0 | 17970.0 | 18015.0 | 23414 | 3.12 |
| 2025/03/03 | 17730.0 | 17815.0 | 17695.0 | 17695.0 | 5799 | -1.78 |
| 2025/03/04 | 18110.0 | 18140.0 | 18050.0 | 18085.0 | 13310 | 2.20 |
| 2025/03/05 | 18055.0 | 18155.0 | 18000.0 | 18000.0 | 11875 | -0.47 |
| 2025/03/06 | 18025.0 | 18040.0 | 17975.0 | 17975.0 | 8244 | -0.14 |
| 2025/03/07 | 18375.0 | 18450.0 | 18365.0 | 18410.0 | 7452 | 2.42 |
| 2025/03/10 | 18520.0 | 18555.0 | 18410.0 | 18455.0 | 1940 | 0.24 |
| 2025/03/11 | 19160.0 | 19320.0 | 18980.0 | 18990.0 | 48287 | 2.90 |
| 2025/03/12 | 19020.0 | 19065.0 | 18995.0 | 19065.0 | 3340 | 0.39 |
| 2025/03/13 | 18810.0 | 19165.0 | 18805.0 | 19165.0 | 5632 | 0.52 |
| 2025/03/14 | 19125.0 | 19140.0 | 19025.0 | 19065.0 | 5626 | -0.52 |
| 2025/03/17 | 18900.0 | 18920.0 | 18860.0 | 18860.0 | 4893 | -1.08 |
| 2025/03/18 | 18670.0 | 18765.0 | 18670.0 | 18710.0 | 2993 | -0.80 |
| 2025/03/19 | 18955.0 | 18995.0 | 18895.0 | 18995.0 | 1355 | 1.52 |
| 2025/03/21 | 18790.0 | 18850.0 | 18745.0 | 18825.0 | 8757 | -0.89 |
| 2025/03/24 | 18585.0 | 18590.0 | 18560.0 | 18570.0 | 2902 | -1.35 |
| 2025/03/25 | 18350.0 | 18375.0 | 18330.0 | 18375.0 | 1771 | -1.05 |
| 2025/03/26 | 18200.0 | 18350.0 | 18185.0 | 18350.0 | 3379 | -0.14 |
| 2025/03/27 | 18610.0 | 18620.0 | 18530.0 | 18570.0 | 6540 | 1.20 |
| 2025/03/28 | 18700.0 | 18725.0 | 18665.0 | 18705.0 | 4968 | 0.73 |
| 2025/03/31 | 19380.0 | 19440.0 | 19340.0 | 19395.0 | 14904 | 3.69 |
| 2025/04/01 | 19245.0 | 19320.0 | 19210.0 | 19215.0 | 4700 | -0.93 |
| 2025/04/02 | 18975.0 | 19060.0 | 18975.0 | 19035.0 | 5232 | -0.94 |
| 2025/04/03 | 19670.0 | 19670.0 | 19445.0 | 19505.0 | 17384 | 2.47 |
| 2025/04/04 | 19905.0 | 20080.0 | 19840.0 | 19925.0 | 18167 | 2.15 |
| 2025/04/07 | 21825.0 | 22100.0 | 21575.0 | 22015.0 | 59821 | 10.49 |
| 2025/04/08 | 20805.0 | 20895.0 | 20650.0 | 20800.0 | 23850 | -5.52 |
| 2025/04/09 | 21795.0 | 22010.0 | 21460.0 | 21760.0 | 48813 | 4.62 |
| 2025/04/10 | 18835.0 | 19205.0 | 18835.0 | 19150.0 | 143602 | -11.99 |
| 2025/04/11 | 19550.0 | 19940.0 | 19225.0 | 19270.0 | 29362 | 0.63 |
| 2025/04/14 | 18965.0 | 19025.0 | 18710.0 | 18710.0 | 6982 | -2.91 |
| 2025/04/15 | 19110.0 | 19140.0 | 19050.0 | 19140.0 | 5003 | 2.30 |
| 2025/04/16 | 19260.0 | 19475.0 | 19260.0 | 19435.0 | 13974 | 1.54 |
| 2025/04/17 | 19580.0 | 19600.0 | 19340.0 | 19340.0 | 21930 | -0.49 |
| 2025/04/18 | 19345.0 | 19635.0 | 19345.0 | 19555.0 | 3126 | 1.11 |
| 2025/04/21 | 19895.0 | 19895.0 | 19620.0 | 19755.0 | 6484 | 1.02 |
| 2025/04/22 | 20000.0 | 20030.0 | 19940.0 | 19990.0 | 5249 | 1.19 |
| 2025/04/23 | 19140.0 | 19290.0 | 19135.0 | 19150.0 | 7281 | -4.20 |
| 2025/04/24 | 19070.0 | 19825.0 | 19035.0 | 19825.0 | 7814 | 3.52 |
| 2025/04/25 | 18485.0 | 18515.0 | 18405.0 | 18515.0 | 19835 | -6.61 |
| 2025/04/28 | 18440.0 | 18500.0 | 18435.0 | 18445.0 | 3221 | -0.38 |
| 2025/04/30 | 18345.0 | 18390.0 | 18320.0 | 18340.0 | 3976 | -0.57 |
| 2025/05/01 | 18010.0 | 18015.0 | 17850.0 | 17960.0 | 4997 | -2.07 |
| 2025/05/02 | 18120.0 | 18150.0 | 17935.0 | 17985.0 | 5299 | 0.14 |
| 2025/05/07 | 17870.0 | 17965.0 | 17840.0 | 17965.0 | 1816 | -0.11 |
| 2025/05/08 | 17970.0 | 18005.0 | 17755.0 | 17800.0 | 1160 | -0.92 |
| 2025/05/09 | 17780.0 | 17845.0 | 17750.0 | 17765.0 | 1636 | -0.20 |
| 2025/05/12 | 17530.0 | 17530.0 | 17420.0 | 17420.0 | 3446 | -1.94 |
| 2025/05/13 | 17105.0 | 17185.0 | 17105.0 | 17165.0 | 6192 | -1.46 |
| 2025/05/14 | 16805.0 | 16840.0 | 16730.0 | 16730.0 | 5107 | -2.53 |
| 2025/05/15 | 16735.0 | 16780.0 | 16720.0 | 16780.0 | 3879 | 0.30 |
| 2025/05/16 | 16700.0 | 16745.0 | 16690.0 | 16730.0 | 1695 | -0.30 |
| 2025/05/19 | 16775.0 | 16870.0 | 16740.0 | 16820.0 | 10614 | 0.54 |
| 2025/05/20 | 16605.0 | 16745.0 | 16595.0 | 16745.0 | 2097 | -0.45 |
| 2025/05/21 | 16710.0 | 16790.0 | 16675.0 | 16790.0 | 5737 | 0.27 |
| 2025/05/22 | 16910.0 | 16915.0 | 16865.0 | 16895.0 | 5835 | 0.63 |
| 2025/05/23 | 16880.0 | 16995.0 | 16855.0 | 16995.0 | 3738 | 0.59 |
| 2025/05/26 | 16870.0 | 16890.0 | 16820.0 | 16820.0 | 5989 | -1.03 |
| 2025/05/27 | 16820.0 | 16890.0 | 16820.0 | 16830.0 | 1571 | 0.06 |
| 2025/05/28 | 16630.0 | 16795.0 | 16625.0 | 16795.0 | 3101 | -0.21 |
| 2025/05/29 | 16400.0 | 16440.0 | 16345.0 | 16375.0 | 4770 | -2.50 |
| 2025/05/30 | 16750.0 | 16775.0 | 16680.0 | 16695.0 | 8854 | 1.95 |
| 2025/06/02 | 16755.0 | 16840.0 | 16755.0 | 16840.0 | 4291 | 0.87 |
| 2025/06/03 | 16630.0 | 16650.0 | 16605.0 | 16640.0 | 1362 | -1.19 |
| 2025/06/04 | 16445.0 | 16480.0 | 16440.0 | 16465.0 | 2351 | -1.05 |
| 2025/06/05 | 16425.0 | 16440.0 | 16400.0 | 16440.0 | 1559 | -0.15 |
| 2025/06/06 | 16575.0 | 16575.0 | 16485.0 | 16510.0 | 5127 | 0.43 |
| 2025/06/09 | 16405.0 | 16440.0 | 16400.0 | 16410.0 | 2520 | -0.61 |
| 2025/06/10 | 16355.0 | 16385.0 | 16250.0 | 16365.0 | 2599 | -0.27 |
| 2025/06/11 | 16265.0 | 16330.0 | 16260.0 | 16330.0 | 12134 | -0.21 |
| 2025/06/12 | 16355.0 | 16410.0 | 16350.0 | 16355.0 | 784 | 0.15 |
| 2025/06/13 | 16345.0 | 16605.0 | 16345.0 | 16565.0 | 51812 | 1.28 |
| 2025/06/16 | 16465.0 | 16485.0 | 16340.0 | 16340.0 | 9159 | -1.36 |
| 2025/06/17 | 16370.0 | 16370.0 | 16290.0 | 16290.0 | 3560 | -0.31 |
| 2025/06/18 | 16425.0 | 16455.0 | 16380.0 | 16385.0 | 6294 | 0.58 |
| 2025/06/19 | 16435.0 | 16515.0 | 16435.0 | 16510.0 | 6652 | 0.76 |
| 2025/06/20 | 16475.0 | 16500.0 | 16430.0 | 16430.0 | 3000 | -0.48 |
| 2025/06/23 | 16570.0 | 16605.0 | 16350.0 | 16350.0 | 4844 | -0.49 |
| 2025/06/24 | 16195.0 | 16220.0 | 16125.0 | 16125.0 | 6113 | -1.38 |
| 2025/06/25 | 16070.0 | 16095.0 | 16060.0 | 16065.0 | 1465 | -0.37 |
| 2025/06/26 | 16040.0 | 16050.0 | 16000.0 | 16000.0 | 3453 | -0.40 |
| 2025/06/27 | 15890.0 | 16275.0 | 15845.0 | 15845.0 | 3020 | -0.97 |
| 2025/06/30 | 15795.0 | 15800.0 | 15740.0 | 15750.0 | 4009 | -0.60 |
| 2025/07/01 | 15750.0 | 15785.0 | 15730.0 | 15755.0 | 5286 | 0.03 |
| 2025/07/02 | 15870.0 | 15885.0 | 15810.0 | 15810.0 | 2484 | 0.35 |
| 2025/07/03 | 15770.0 | 15775.0 | 15750.0 | 15750.0 | 1311 | -0.38 |
| 2025/07/04 | 15640.0 | 15680.0 | 15635.0 | 15680.0 | 1744 | -0.44 |
| 2025/07/07 | 15670.0 | 15720.0 | 15670.0 | 15720.0 | 1926 | 0.26 |
| 2025/07/08 | 15750.0 | 15760.0 | 15710.0 | 15710.0 | 1281 | -0.06 |
| 2025/07/09 | 15715.0 | 15770.0 | 15715.0 | 15765.0 | 459 | 0.35 |
| 2025/07/10 | 15645.0 | 15710.0 | 15645.0 | 15710.0 | 3930 | -0.35 |
| 2025/07/11 | 15635.0 | 15770.0 | 15635.0 | 15685.0 | 1402 | -0.16 |
| 2025/07/14 | 15845.0 | 15895.0 | 15750.0 | 15895.0 | 542 | 1.34 |
| 2025/07/15 | 15660.0 | 15670.0 | 15550.0 | 15580.0 | 8066 | -1.98 |
| 2025/07/16 | 15655.0 | 15670.0 | 15640.0 | 15670.0 | 1916 | 0.58 |
| 2025/07/17 | 15640.0 | 15645.0 | 15565.0 | 15565.0 | 3962 | -0.67 |
| 2025/07/18 | 15480.0 | 15520.0 | 15455.0 | 15465.0 | 13686 | -0.64 |
| 2025/07/22 | 15435.0 | 15460.0 | 15415.0 | 15455.0 | 686 | -0.06 |
| 2025/07/23 | 15485.0 | 15520.0 | 15465.0 | 15490.0 | 965 | 0.23 |
| 2025/07/24 | 15395.0 | 15405.0 | 15375.0 | 15400.0 | 3567 | -0.58 |
| 2025/07/25 | 15390.0 | 15390.0 | 15365.0 | 15390.0 | 3231 | -0.06 |
| 2025/07/28 | 15255.0 | 15310.0 | 15255.0 | 15270.0 | 2644 | -0.78 |
| 2025/07/29 | 15320.0 | 15320.0 | 15280.0 | 15290.0 | 1231 | 0.13 |
| 2025/07/30 | 15365.0 | 15365.0 | 15315.0 | 15325.0 | 1006 | 0.23 |
| 2025/07/31 | 15250.0 | 15250.0 | 15120.0 | 15135.0 | 3177 | -1.24 |
| 2025/08/01 | 15455.0 | 15490.0 | 15405.0 | 15490.0 | 5051 | 2.35 |
| 2025/08/04 | 15695.0 | 15700.0 | 15645.0 | 15665.0 | 8858 | 1.13 |
| 2025/08/05 | 15410.0 | 15550.0 | 15390.0 | 15400.0 | 5170 | -1.69 |
| 2025/08/06 | 15640.0 | 15640.0 | 15505.0 | 15505.0 | 3316 | 0.68 |
| 2025/08/07 | 15340.0 | 15340.0 | 15300.0 | 15315.0 | 2489 | -1.23 |
| 2025/08/08 | 15215.0 | 15295.0 | 15215.0 | 15290.0 | 4536 | -0.16 |
| 2025/08/12 | 15220.0 | 15235.0 | 15195.0 | 15215.0 | 2702 | -0.49 |
| 2025/08/13 | 15005.0 | 15030.0 | 15000.0 | 15030.0 | 2962 | -1.22 |
| 2025/08/14 | 15010.0 | 15055.0 | 15010.0 | 15055.0 | 575 | 0.17 |
| 2025/08/15 | 15055.0 | 15060.0 | 15000.0 | 15000.0 | 2285 | -0.37 |
| 2025/08/18 | 15055.0 | 15130.0 | 15055.0 | 15125.0 | 2016 | 0.83 |
| 2025/08/19 | 15090.0 | 15150.0 | 15090.0 | 15150.0 | 601 | 0.17 |
| 2025/08/20 | 15350.0 | 15410.0 | 15345.0 | 15375.0 | 5580 | 1.49 |
| 2025/08/21 | 15420.0 | 15445.0 | 15380.0 | 15405.0 | 7155 | 0.20 |
| 2025/08/22 | 15460.0 | 15535.0 | 15460.0 | 15535.0 | 3060 | 0.84 |
| 2025/08/25 | 15250.0 | 15275.0 | 15235.0 | 15260.0 | 2121 | -1.77 |
| 2025/08/26 | 15280.0 | 15370.0 | 15280.0 | 15330.0 | 4475 | 0.46 |
| 2025/08/27 | 15215.0 | 15340.0 | 15175.0 | 15175.0 | 2324 | -1.01 |
| 2025/08/28 | 15280.0 | 15300.0 | 15220.0 | 15220.0 | 1846 | 0.30 |
| 2025/08/29 | 15135.0 | 15220.0 | 15125.0 | 15135.0 | 2274 | -0.56 |
| 2025/09/01 | 15265.0 | 15420.0 | 15260.0 | 15400.0 | 12411 | 1.75 |
| 2025/09/02 | 15360.0 | 15360.0 | 15295.0 | 15355.0 | 3029 | -0.29 |
| 2025/09/03 | 15395.0 | 15410.0 | 15380.0 | 15380.0 | 9477 | 0.16 |
| 2025/09/04 | 15355.0 | 15355.0 | 15270.0 | 15270.0 | 4212 | -0.72 |
| 2025/09/05 | 15150.0 | 15155.0 | 15110.0 | 15115.0 | 3120 | -1.02 |
| 2025/09/08 | 15125.0 | 15145.0 | 15100.0 | 15145.0 | 3025 | 0.20 |
| 2025/09/09 | 15085.0 | 15100.0 | 15035.0 | 15035.0 | 5385 | -0.73 |
| 2025/09/10 | 15035.0 | 15045.0 | 15015.0 | 15015.0 | 929 | -0.13 |
| 2025/09/11 | 15030.0 | 15045.0 | 15000.0 | 15000.0 | 1406 | -0.10 |
| 2025/09/12 | 14970.0 | 15010.0 | 14890.0 | 14890.0 | 10439 | -0.73 |
| 2025/09/16 | 14775.0 | 14820.0 | 14740.0 | 14740.0 | 2119 | -1.01 |
| 2025/09/17 | 14740.0 | 14800.0 | 14740.0 | 14795.0 | 1281 | 0.37 |
| 2025/09/18 | 14750.0 | 14765.0 | 14710.0 | 14745.0 | 1400 | -0.34 |
| 2025/09/19 | 14655.0 | 14690.0 | 14650.0 | 14675.0 | 3206 | -0.47 |
| 2025/09/22 | 14570.0 | 14605.0 | 14570.0 | 14600.0 | 9307 | -0.51 |
| 2025/09/24 | 14595.0 | 14615.0 | 14560.0 | 14560.0 | 1027 | -0.27 |
| 2025/09/25 | 14640.0 | 14655.0 | 14620.0 | 14655.0 | 1259 | 0.65 |
| 2025/09/26 | 14690.0 | 14745.0 | 14690.0 | 14690.0 | 1121 | 0.24 |
| 2025/09/29 | 14635.0 | 14635.0 | 14595.0 | 14600.0 | 2197 | -0.61 |
| 2025/09/30 | 14585.0 | 14605.0 | 14585.0 | 14590.0 | 3008 | -0.07 |
| 2025/10/01 | 14595.0 | 14640.0 | 14595.0 | 14640.0 | 1778 | 0.34 |
| 2025/10/02 | 14485.0 | 14485.0 | 14355.0 | 14440.0 | 2849 | -1.37 |
| 2025/10/03 | 14420.0 | 14420.0 | 14375.0 | 14375.0 | 1547 | -0.45 |
| 2025/10/06 | 14455.0 | 14465.0 | 14380.0 | 14430.0 | 1846 | 0.38 |
| 2025/10/07 | 14410.0 | 14425.0 | 14390.0 | 14420.0 | 2343 | -0.07 |
| 2025/10/08 | 14480.0 | 14520.0 | 14440.0 | 14520.0 | 1849 | 0.69 |
| 2025/10/09 | 14275.0 | 14310.0 | 14270.0 | 14275.0 | 2116 | -1.69 |
| 2025/10/10 | 14300.0 | 14320.0 | 14290.0 | 14310.0 | 1769 | 0.25 |
| 2025/10/14 | 14540.0 | 14685.0 | 14475.0 | 14665.0 | 11438 | 2.48 |
| 2025/10/15 | 14630.0 | 14630.0 | 14535.0 | 14535.0 | 1806 | -0.89 |
| 2025/10/16 | 14505.0 | 14550.0 | 14380.0 | 14380.0 | 1461 | -1.07 |
| 2025/10/17 | 14615.0 | 14700.0 | 14575.0 | 14700.0 | 2833 | 2.23 |
| 2025/10/20 | 14465.0 | 14490.0 | 14400.0 | 14410.0 | 2418 | -1.97 |
| 2025/10/21 | 14280.0 | 14700.0 | 14265.0 | 14700.0 | 3927 | 2.01 |
| 2025/10/22 | 14400.0 | 14400.0 | 14285.0 | 14290.0 | 932 | -2.79 |
| 2025/10/23 | 14470.0 | 14495.0 | 14345.0 | 14430.0 | 3019 | 0.98 |
| 2025/10/24 | 14295.0 | 14305.0 | 14255.0 | 14255.0 | 1420 | -1.21 |
| 2025/10/27 | 14060.0 | 14060.0 | 14010.0 | 14015.0 | 10582 | -1.68 |
| 2025/10/28 | 13905.0 | 14000.0 | 13905.0 | 14000.0 | 1617 | -0.11 |
| 2025/10/29 | 13805.0 | 13815.0 | 13750.0 | 13755.0 | 4072 | -1.75 |
| 2025/10/30 | 13770.0 | 13820.0 | 13690.0 | 13700.0 | 5100 | -0.40 |
| 2025/10/31 | 13805.0 | 13830.0 | 13790.0 | 13810.0 | 2742 | 0.80 |
| 2025/11/04 | 13860.0 | 14100.0 | 13860.0 | 14100.0 | 3107 | 2.10 |
| 2025/11/05 | 14165.0 | 14275.0 | 14145.0 | 14150.0 | 20281 | 0.35 |
| 2025/11/06 | 14005.0 | 14080.0 | 14005.0 | 14050.0 | 1729 | -0.71 |
| 2025/11/07 | 14265.0 | 14340.0 | 14240.0 | 14260.0 | 16651 | 1.49 |
| 2025/11/10 | 14245.0 | 14270.0 | 14150.0 | 14150.0 | 3448 | -0.77 |
| 2025/11/11 | 14010.0 | 14060.0 | 14000.0 | 14045.0 | 10360 | -0.74 |
| 2025/11/12 | 14055.0 | 14065.0 | 14000.0 | 14005.0 | 1084 | -0.28 |
| 2025/11/13 | 14120.0 | 14125.0 | 14020.0 | 14020.0 | 11964 | 0.11 |
| 2025/11/14 | 14360.0 | 14500.0 | 14340.0 | 14500.0 | 4507 | 3.42 |
| 2025/11/17 | 14330.0 | 14350.0 | 14260.0 | 14270.0 | 2606 | -1.59 |
| 2025/11/18 | 14500.0 | 14650.0 | 14450.0 | 14650.0 | 6727 | 2.66 |
| 2025/11/19 | 14665.0 | 14740.0 | 14640.0 | 14675.0 | 11602 | 0.17 |
| 2025/11/20 | 14350.0 | 14360.0 | 14300.0 | 14315.0 | 9773 | -2.45 |
| 2025/11/21 | 14925.0 | 14945.0 | 14865.0 | 14915.0 | 21461 | 4.19 |
| 2025/11/25 | 14440.0 | 14460.0 | 14400.0 | 14450.0 | 8520 | -3.12 |
| 2025/11/26 | 14390.0 | 14390.0 | 14280.0 | 14280.0 | 7752 | -1.18 |
| 2025/11/27 | 14215.0 | 14385.0 | 14210.0 | 14225.0 | 1449 | -0.39 |
| 2025/11/28 | 14215.0 | 14240.0 | 14195.0 | 14195.0 | 1020 | -0.21 |
| 2025/12/01 | 14140.0 | 14280.0 | 14140.0 | 14260.0 | 2657 | 0.46 |
| 2025/12/02 | 14180.0 | 14300.0 | 14150.0 | 14300.0 | 1344 | 0.28 |
| 2025/12/03 | 14045.0 | 14090.0 | 14010.0 | 14090.0 | 5934 | -1.47 |
| 2025/12/04 | 14035.0 | 14050.0 | 14025.0 | 14025.0 | 1742 | -0.46 |
| 2025/12/05 | 14055.0 | 14155.0 | 13995.0 | 14155.0 | 6377 | 0.93 |
| 2025/12/08 | 13990.0 | 14005.0 | 13950.0 | 13960.0 | 2656 | -1.38 |
| 2025/12/09 | 13995.0 | 14040.0 | 13995.0 | 14040.0 | 2718 | 0.57 |
| 2025/12/10 | 14025.0 | 14040.0 | 14000.0 | 14000.0 | 1892 | -0.28 |
| 2025/12/11 | 13995.0 | 14200.0 | 13990.0 | 14200.0 | 4060 | 1.43 |
| 2025/12/12 | 14025 | 14035 | 14000 | 14000 | 1339 | -1.41 |