価格情報
| 始値 |
671.4円 |
| 高値 |
671.7円 |
| 安値 |
671.0円 |
| 終値 |
671.0円 |
| 出来高 |
116,410株 |
| 売買代金 |
78,167,542円 |
| 売り気配 (15:30) |
671.7円 |
| 買い気配 (15:30) |
671.0円 |
| 年初来高値 (2025/04/07) |
703.6円 |
| 年初来安値 (2026/01/19) |
671.3円 |
基本情報
| 銘柄名 |
ｉシェアーズ 米国債３－７年 ＥＴＦ（為替ヘッジあり） |
| 英文銘柄名 |
ISHARES 3-7 YEAR US TREASURY BOND JPY HEDGED ETF |
| 時価総額 |
45,895,124,790.0円 |
| 発行済株式総数 |
68,357,350株 |
| 単元株式数 |
10 |
| 業種 |
その他 |
| 市場 |
ETF等 |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/08 |
10 |
0 |
33,080 |
0 |
| 2026/01/07 |
10 |
0 |
33,080 |
0 |
| 2025/07/23 |
10 |
10 |
30,540 |
-10 |
| 2025/07/22 |
0 |
0 |
30,550 |
0 |
| 2025/07/18 |
0 |
0 |
30,550 |
-20 |
| 2025/07/17 |
0 |
0 |
30,570 |
290 |
| 2025/07/16 |
0 |
-10 |
30,280 |
0 |
| 2025/07/15 |
10 |
10 |
30,280 |
-30 |
| 2025/07/11 |
0 |
0 |
30,480 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
0 |
21,760 |
-11,940 |
| 2026/01/09 |
0 |
-10 |
33,700 |
-4,650 |
| 2025/12/26 |
10 |
10 |
38,350 |
14,890 |
| 2025/12/19 |
0 |
0 |
23,460 |
820 |
| 2025/12/12 |
0 |
0 |
22,640 |
210 |
| 2025/12/05 |
0 |
0 |
22,430 |
-210 |
| 2025/11/28 |
0 |
0 |
22,640 |
-10 |
| 2025/11/21 |
0 |
0 |
22,650 |
10 |
| 2025/11/14 |
0 |
0 |
22,640 |
-10 |
| 2025/11/07 |
0 |
0 |
22,650 |
-1,080 |
| 2025/10/31 |
0 |
0 |
23,730 |
780 |
| 2025/10/24 |
0 |
0 |
22,950 |
-3,340 |
| 2025/10/17 |
0 |
-400 |
26,290 |
-1,500 |
| 2025/10/10 |
400 |
-10 |
27,790 |
0 |
| 2025/10/03 |
410 |
10 |
27,790 |
-1,580 |
| 2025/09/26 |
400 |
-10 |
29,370 |
20 |
| 2025/09/19 |
410 |
0 |
29,350 |
-270 |
| 2025/09/12 |
410 |
400 |
29,620 |
-1,370 |
| 2025/09/05 |
10 |
0 |
30,990 |
-40 |
| 2025/08/29 |
10 |
0 |
31,030 |
330 |
| 2025/08/22 |
10 |
10 |
30,700 |
-40 |
| 2025/08/15 |
0 |
0 |
30,740 |
790 |
| 2025/08/08 |
0 |
0 |
29,950 |
-290 |
| 2025/08/01 |
0 |
-10 |
30,240 |
-30 |
| 2025/07/25 |
10 |
10 |
30,270 |
-280 |
| 2025/07/18 |
0 |
0 |
30,550 |
240 |
| 2025/07/11 |
0 |
0 |
30,310 |
-4,900 |
| 2025/07/04 |
0 |
0 |
35,210 |
4,050 |
| 2025/06/27 |
0 |
0 |
31,160 |
410 |
| 2025/06/20 |
0 |
0 |
30,750 |
-1,450 |
| 2025/06/13 |
0 |
0 |
32,200 |
550 |
| 2025/06/06 |
0 |
0 |
31,650 |
-410 |
| 2025/05/30 |
0 |
0 |
32,060 |
-10 |
| 2025/05/23 |
0 |
0 |
32,070 |
-1,470 |
| 2025/05/16 |
0 |
0 |
33,540 |
-290 |
| 2025/05/09 |
0 |
0 |
33,830 |
-22,600 |
| 2025/05/02 |
0 |
0 |
56,430 |
-1,850 |
| 2025/04/25 |
0 |
0 |
58,280 |
-480 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/07/07 |
Flow Traders Asia Pte Ltd. |
0
（1.42%→0.00%） |
| 2025/07/04 |
Flow Traders Asia Pte Ltd. |
888,570
（None→1.42%） |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2026/01/14 |
0 |
6 |
***** |
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 |
0 |
10 |
-10 |
0 |
6 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/14 |
東証 |
110 |
110 |
0 |
0 |
18 |
***** |
***** |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/08 |
東証 |
12,010 |
10 |
12,000 |
0.5 |
12 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
10 |
-10 |
2 |
192 |
2.00 |
26.82 |
E |
| 2026/01/06 |
東証 |
0 |
10 |
-10 |
0 |
12 |
0.00 |
0.00 |
F |
| 2026/01/05 |
東証 |
12,010 |
0 |
12,010 |
0 |
12 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
10 |
-10 |
0 |
12 |
0.50 |
26.79 |
E |
| 2025/12/29 |
東証 |
30 |
0 |
30 |
0 |
12 |
- |
- |
- |
| 2025/12/26 |
東証 |
30 |
10 |
20 |
0 |
72 |
- |
- |
- |
| 2025/12/25 |
東証 |
30 |
10 |
20 |
0 |
6 |
- |
- |
- |
| 2025/12/24 |
東証 |
40 |
10 |
30 |
0 |
18 |
- |
- |
- |
| 2025/12/23 |
東証 |
40 |
0 |
40 |
0 |
6 |
- |
- |
- |
| 2025/12/22 |
東証 |
40 |
10 |
30 |
0 |
6 |
- |
- |
- |
| 2025/12/19 |
東証 |
30 |
0 |
30 |
0 |
6 |
- |
- |
- |
| 2025/12/18 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/17 |
東証 |
10 |
10 |
0 |
0 |
18 |
- |
- |
- |
| 2025/12/16 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/15 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/12 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/11 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/10 |
東証 |
10 |
0 |
10 |
0 |
18 |
- |
- |
- |
| 2025/12/09 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/08 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/05 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/04 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/07/26 |
700 |
701 |
700 |
701 |
13,700 |
- |
| 2024/07/29 |
703 |
703 |
702 |
702 |
7,000 |
0.23 |
| 2024/07/30 |
702 |
703 |
701 |
702 |
14,860 |
-0.03 |
| 2024/07/31 |
703 |
704 |
702 |
703 |
214,410 |
0.11 |
| 2024/08/01 |
705 |
706 |
705 |
706 |
34,690 |
0.38 |
| 2024/08/02 |
706 |
710 |
706 |
710 |
772,280 |
0.62 |
| 2024/08/05 |
718 |
719 |
715 |
719 |
133,490 |
1.20 |
| 2024/08/06 |
715 |
717 |
712 |
713 |
179,440 |
-0.81 |
| 2024/08/07 |
712 |
713 |
711 |
711 |
39,790 |
-0.25 |
| 2024/08/08 |
714 |
714 |
711 |
712 |
26,020 |
0.18 |
| 2024/08/09 |
710 |
711 |
709 |
711 |
97,800 |
-0.25 |
| 2024/08/13 |
713 |
713 |
711 |
712 |
140,140 |
0.20 |
| 2024/08/14 |
714 |
714 |
713 |
714 |
26,400 |
0.24 |
| 2024/08/15 |
715 |
715 |
712 |
713 |
18,880 |
-0.03 |
| 2024/08/16 |
712 |
712 |
709 |
711 |
115,500 |
-0.38 |
| 2024/08/19 |
712 |
712 |
710 |
711 |
14,710 |
0.08 |
| 2024/08/20 |
711 |
711 |
710 |
711 |
23,150 |
-0.08 |
| 2024/08/21 |
712 |
713 |
712 |
713 |
66,690 |
0.27 |
| 2024/08/22 |
714 |
714 |
712 |
714 |
45,780 |
0.13 |
| 2024/08/23 |
713 |
713 |
711 |
711 |
15,910 |
-0.29 |
| 2024/08/26 |
716 |
716 |
714 |
715 |
75,670 |
0.46 |
| 2024/08/27 |
713 |
713 |
712 |
713 |
28,260 |
-0.31 |
| 2024/08/28 |
714 |
714 |
713 |
713 |
9,590 |
0.11 |
| 2024/08/29 |
715 |
715 |
713 |
713 |
58,290 |
-0.01 |
| 2024/08/30 |
713 |
713 |
712 |
712 |
14,450 |
-0.22 |
| 2024/09/02 |
711 |
712 |
711 |
711 |
17,780 |
-0.06 |
| 2024/09/03 |
710 |
712 |
710 |
711 |
27,150 |
-0.08 |
| 2024/09/04 |
717 |
717 |
713 |
713 |
164,550 |
0.34 |
| 2024/09/05 |
715 |
716 |
714 |
715 |
1,981,530 |
0.24 |
| 2024/09/06 |
716 |
716 |
716 |
716 |
122,420 |
0.22 |
| 2024/09/09 |
718 |
718 |
716 |
717 |
16,410 |
0.04 |
| 2024/09/10 |
718 |
718 |
717 |
718 |
17,450 |
0.15 |
| 2024/09/11 |
718 |
721 |
718 |
721 |
45,100 |
0.39 |
| 2024/09/12 |
719 |
719 |
717 |
719 |
25,520 |
-0.25 |
| 2024/09/13 |
719 |
720 |
719 |
719 |
68,350 |
0.06 |
| 2024/09/17 |
722 |
722 |
719 |
719 |
70,180 |
0.04 |
| 2024/09/18 |
721 |
721 |
719 |
719 |
14,680 |
-0.04 |
| 2024/09/19 |
718 |
718 |
716 |
718 |
50,420 |
-0.22 |
| 2024/09/20 |
718 |
721 |
717 |
719 |
270,210 |
0.25 |
| 2024/09/24 |
719 |
719 |
716 |
717 |
10,620 |
-0.32 |
| 2024/09/25 |
718 |
718 |
717 |
718 |
8,080 |
0.11 |
| 2024/09/26 |
719 |
719 |
716 |
717 |
32,730 |
-0.17 |
| 2024/09/27 |
714 |
715 |
714 |
715 |
44,120 |
-0.27 |
| 2024/09/30 |
716 |
718 |
716 |
717 |
20,190 |
0.38 |
| 2024/10/01 |
718 |
718 |
715 |
716 |
22,900 |
-0.25 |
| 2024/10/02 |
719 |
719 |
716 |
716 |
20,650 |
0.11 |
| 2024/10/03 |
716 |
716 |
715 |
715 |
5,100 |
-0.24 |
| 2024/10/04 |
715 |
715 |
713 |
713 |
718,640 |
-0.22 |
| 2024/10/07 |
706 |
707 |
705 |
706 |
136,660 |
-0.98 |
| 2024/10/08 |
706 |
707 |
705 |
707 |
845,800 |
0.13 |
| 2024/10/09 |
705 |
707 |
705 |
706 |
1,432,070 |
-0.13 |
| 2024/10/10 |
702 |
702 |
699 |
700 |
26,330 |
-0.92 |
| 2024/10/11 |
700 |
700 |
700 |
700 |
25,080 |
0.11 |
| 2024/10/15 |
700 |
700 |
699 |
699 |
11,900 |
-0.14 |
| 2024/10/16 |
702 |
703 |
701 |
701 |
445,070 |
0.26 |
| 2024/10/17 |
701 |
702 |
701 |
701 |
12,670 |
0.01 |
| 2024/10/18 |
700 |
700 |
699 |
699 |
150,770 |
-0.30 |
| 2024/10/21 |
700 |
700 |
699 |
700 |
146,870 |
0.11 |
| 2024/10/22 |
698 |
698 |
696 |
696 |
71,840 |
-0.59 |
| 2024/10/23 |
698 |
698 |
695 |
695 |
32,350 |
-0.14 |
| 2024/10/24 |
695 |
695 |
694 |
695 |
22,710 |
0.07 |
| 2024/10/25 |
695 |
697 |
695 |
696 |
18,210 |
0.14 |
| 2024/10/28 |
695 |
695 |
693 |
693 |
9,190 |
-0.47 |
| 2024/10/29 |
691 |
693 |
691 |
693 |
12,270 |
0.00 |
| 2024/10/30 |
696 |
696 |
694 |
694 |
11,860 |
0.14 |
| 2024/10/31 |
691 |
692 |
691 |
691 |
22,610 |
-0.40 |
| 2024/11/01 |
690 |
692 |
690 |
692 |
262,610 |
0.06 |
| 2024/11/05 |
693 |
693 |
691 |
691 |
12,830 |
-0.07 |
| 2024/11/06 |
693 |
693 |
686 |
689 |
270,900 |
-0.35 |
| 2024/11/07 |
687 |
689 |
687 |
689 |
62,860 |
-0.04 |
| 2024/11/08 |
689 |
691 |
689 |
690 |
10,800 |
0.26 |
| 2024/11/11 |
691 |
691 |
689 |
690 |
34,950 |
-0.09 |
| 2024/11/12 |
687 |
689 |
687 |
689 |
9,920 |
-0.12 |
| 2024/11/13 |
690 |
690 |
686 |
686 |
22,250 |
-0.42 |
| 2024/11/14 |
690 |
690 |
686 |
686 |
7,550 |
0.00 |
| 2024/11/15 |
686 |
686 |
685 |
685 |
288,650 |
-0.09 |
| 2024/11/18 |
686 |
687 |
686 |
687 |
8,370 |
0.29 |
| 2024/11/19 |
687 |
688 |
687 |
688 |
6,640 |
0.15 |
| 2024/11/20 |
687 |
689 |
687 |
688 |
7,340 |
-0.04 |
| 2024/11/21 |
689 |
689 |
688 |
688 |
4,320 |
-0.06 |
| 2024/11/22 |
686 |
687 |
686 |
687 |
16,830 |
-0.17 |
| 2024/11/25 |
687 |
689 |
687 |
689 |
35,100 |
0.39 |
| 2024/11/26 |
690 |
690 |
689 |
689 |
161,590 |
0.03 |
| 2024/11/27 |
690 |
690 |
690 |
690 |
5,630 |
0.13 |
| 2024/11/28 |
693 |
693 |
691 |
691 |
8,240 |
0.14 |
| 2024/11/29 |
691 |
693 |
691 |
693 |
12,700 |
0.22 |
| 2024/12/02 |
701 |
701 |
692 |
692 |
49,120 |
-0.09 |
| 2024/12/03 |
691 |
693 |
691 |
692 |
2,420 |
-0.07 |
| 2024/12/04 |
692 |
692 |
691 |
692 |
10,870 |
-0.01 |
| 2024/12/05 |
689 |
692 |
689 |
692 |
6,120 |
0.06 |
| 2024/12/06 |
693 |
693 |
692 |
693 |
4,150 |
0.12 |
| 2024/12/09 |
694 |
694 |
694 |
694 |
5,800 |
0.20 |
| 2024/12/10 |
693 |
693 |
692 |
692 |
28,880 |
-0.26 |
| 2024/12/11 |
692 |
692 |
691 |
691 |
4,860 |
-0.20 |
| 2024/12/12 |
690 |
691 |
690 |
690 |
44,780 |
-0.12 |
| 2024/12/13 |
692 |
692 |
689 |
689 |
7,650 |
-0.13 |
| 2024/12/16 |
690 |
690 |
687 |
687 |
11,440 |
-0.28 |
| 2024/12/17 |
687 |
688 |
687 |
687 |
7,650 |
-0.03 |
| 2024/12/18 |
687 |
688 |
687 |
688 |
10,940 |
0.15 |
| 2024/12/19 |
687 |
687 |
657 |
682 |
42,630 |
-0.84 |
| 2024/12/20 |
683 |
683 |
682 |
682 |
40,130 |
0.00 |
| 2024/12/23 |
683 |
684 |
683 |
683 |
131,290 |
0.10 |
| 2024/12/24 |
682 |
682 |
681 |
681 |
287,240 |
-0.25 |
| 2024/12/25 |
690 |
690 |
681 |
681 |
29,650 |
0.00 |
| 2024/12/26 |
681 |
682 |
681 |
681 |
10,030 |
-0.04 |
| 2024/12/27 |
681 |
682 |
681 |
682 |
54,860 |
0.09 |
| 2024/12/30 |
679 |
682 |
679 |
681 |
4,900 |
-0.10 |
| 2025/01/06 |
684 |
684 |
682 |
683 |
17,100 |
0.31 |
| 2025/01/07 |
684 |
684 |
682 |
684 |
19,300 |
0.10 |
| 2025/01/08 |
683 |
683 |
681 |
681 |
4,860 |
-0.42 |
| 2025/01/09 |
679 |
679 |
676 |
677 |
3,350 |
-0.57 |
| 2025/01/10 |
677 |
677 |
676 |
677 |
89,280 |
-0.06 |
| 2025/01/14 |
675 |
675 |
672 |
673 |
12,910 |
-0.53 |
| 2025/01/15 |
672 |
673 |
672 |
673 |
66,210 |
-0.01 |
| 2025/01/16 |
675 |
677 |
675 |
676 |
5,280 |
0.52 |
| 2025/01/17 |
679 |
679 |
677 |
678 |
7,440 |
0.22 |
| 2025/01/20 |
678 |
678 |
676 |
677 |
1,730 |
-0.15 |
| 2025/01/21 |
678 |
679 |
678 |
679 |
3,340 |
0.33 |
| 2025/01/22 |
679 |
679 |
677 |
678 |
1,990 |
-0.24 |
| 2025/01/23 |
677 |
677 |
676 |
676 |
4,510 |
-0.18 |
| 2025/01/24 |
676 |
678 |
676 |
678 |
29,400 |
0.19 |
| 2025/01/27 |
676 |
678 |
676 |
677 |
11,820 |
-0.03 |
| 2025/01/28 |
679 |
680 |
678 |
680 |
16,980 |
0.31 |
| 2025/01/29 |
679 |
680 |
679 |
680 |
1,500 |
0.10 |
| 2025/01/30 |
681 |
681 |
679 |
680 |
4,310 |
-0.03 |
| 2025/01/31 |
682 |
682 |
678 |
679 |
62,130 |
-0.21 |
| 2025/02/03 |
678 |
680 |
678 |
680 |
5,700 |
0.22 |
| 2025/02/04 |
680 |
680 |
677 |
677 |
41,080 |
-0.40 |
| 2025/02/05 |
679 |
680 |
679 |
679 |
44,240 |
0.28 |
| 2025/02/06 |
684 |
684 |
681 |
681 |
15,910 |
0.31 |
| 2025/02/07 |
681 |
681 |
680 |
681 |
25,670 |
-0.06 |
| 2025/02/10 |
681 |
681 |
679 |
679 |
4,260 |
-0.25 |
| 2025/02/12 |
679 |
679 |
677 |
677 |
3,910 |
-0.31 |
| 2025/02/13 |
678 |
678 |
675 |
675 |
92,980 |
-0.27 |
| 2025/02/14 |
680 |
680 |
677 |
678 |
4,950 |
0.38 |
| 2025/02/17 |
681 |
681 |
679 |
679 |
23,530 |
0.09 |
| 2025/02/18 |
679 |
679 |
678 |
679 |
7,630 |
0.10 |
| 2025/02/19 |
677 |
678 |
677 |
678 |
1,880 |
-0.18 |
| 2025/02/20 |
680 |
680 |
678 |
679 |
1,500 |
0.13 |
| 2025/02/21 |
679 |
680 |
679 |
680 |
24,690 |
0.15 |
| 2025/02/25 |
680 |
683 |
680 |
682 |
28,900 |
0.34 |
| 2025/02/26 |
687 |
687 |
684 |
684 |
12,340 |
0.29 |
| 2025/02/27 |
689 |
689 |
685 |
685 |
9,610 |
0.12 |
| 2025/02/28 |
685 |
689 |
685 |
689 |
15,280 |
0.50 |
| 2025/03/03 |
688 |
688 |
685 |
687 |
5,760 |
-0.25 |
| 2025/03/04 |
689 |
691 |
689 |
690 |
18,580 |
0.52 |
| 2025/03/05 |
689 |
689 |
687 |
689 |
5,280 |
-0.26 |
| 2025/03/06 |
685 |
686 |
685 |
686 |
4,760 |
-0.42 |
| 2025/03/07 |
685 |
689 |
685 |
689 |
9,220 |
0.42 |
| 2025/03/10 |
686 |
690 |
686 |
686 |
104,050 |
-0.35 |
| 2025/03/11 |
688 |
693 |
688 |
690 |
92,330 |
0.58 |
| 2025/03/12 |
686 |
689 |
686 |
689 |
104,060 |
-0.25 |
| 2025/03/13 |
687 |
688 |
687 |
688 |
5,990 |
-0.12 |
| 2025/03/14 |
688 |
688 |
687 |
688 |
67,290 |
-0.03 |
| 2025/03/17 |
685 |
687 |
685 |
686 |
1,530 |
-0.26 |
| 2025/03/18 |
687 |
687 |
685 |
687 |
14,690 |
0.25 |
| 2025/03/19 |
686 |
687 |
685 |
687 |
4,660 |
-0.13 |
| 2025/03/21 |
688 |
688 |
685 |
685 |
5,890 |
-0.22 |
| 2025/03/24 |
686 |
688 |
686 |
688 |
2,110 |
0.42 |
| 2025/03/25 |
688 |
688 |
680 |
680 |
26,250 |
-1.13 |
| 2025/03/26 |
687 |
687 |
686 |
686 |
610 |
0.88 |
| 2025/03/27 |
687 |
687 |
686 |
686 |
1,410 |
-0.01 |
| 2025/03/28 |
685 |
687 |
685 |
687 |
2,700 |
0.13 |
| 2025/03/31 |
690 |
691 |
690 |
691 |
25,130 |
0.60 |
| 2025/04/01 |
690 |
691 |
687 |
691 |
13,330 |
-0.03 |
| 2025/04/02 |
688 |
691 |
688 |
690 |
5,900 |
-0.12 |
| 2025/04/03 |
695 |
695 |
693 |
695 |
16,640 |
0.71 |
| 2025/04/04 |
691 |
699 |
691 |
697 |
141,000 |
0.32 |
| 2025/04/07 |
704 |
704 |
698 |
698 |
69,240 |
0.09 |
| 2025/04/08 |
688 |
701 |
688 |
693 |
53,330 |
-0.72 |
| 2025/04/09 |
693 |
693 |
687 |
688 |
41,480 |
-0.64 |
| 2025/04/10 |
685 |
685 |
682 |
683 |
31,200 |
-0.77 |
| 2025/04/11 |
684 |
684 |
681 |
683 |
65,580 |
0.00 |
| 2025/04/14 |
680 |
681 |
679 |
680 |
17,480 |
-0.44 |
| 2025/04/15 |
683 |
684 |
682 |
684 |
19,410 |
0.57 |
| 2025/04/16 |
686 |
686 |
684 |
684 |
3,510 |
0.04 |
| 2025/04/17 |
685 |
686 |
680 |
686 |
1,450 |
0.19 |
| 2025/04/18 |
689 |
689 |
682 |
686 |
360 |
0.12 |
| 2025/04/21 |
686 |
687 |
685 |
687 |
13,920 |
0.03 |
| 2025/04/22 |
687 |
687 |
684 |
685 |
8,340 |
-0.22 |
| 2025/04/23 |
687 |
689 |
684 |
685 |
84,480 |
-0.04 |
| 2025/04/24 |
686 |
686 |
684 |
684 |
3,200 |
-0.09 |
| 2025/04/25 |
687 |
687 |
685 |
686 |
11,520 |
0.28 |
| 2025/04/28 |
687 |
687 |
686 |
687 |
5,990 |
0.16 |
| 2025/04/30 |
688 |
690 |
688 |
690 |
5,050 |
0.42 |
| 2025/05/01 |
690 |
691 |
690 |
691 |
7,280 |
0.12 |
| 2025/05/02 |
681 |
689 |
681 |
688 |
158,670 |
-0.48 |
| 2025/05/07 |
686 |
686 |
685 |
686 |
4,940 |
-0.22 |
| 2025/05/08 |
686 |
687 |
686 |
687 |
9,600 |
0.15 |
| 2025/05/09 |
683 |
684 |
683 |
684 |
41,570 |
-0.42 |
| 2025/05/12 |
683 |
683 |
681 |
681 |
12,910 |
-0.48 |
| 2025/05/13 |
677 |
681 |
677 |
680 |
18,550 |
-0.07 |
| 2025/05/14 |
679 |
683 |
679 |
683 |
4,740 |
0.37 |
| 2025/05/15 |
678 |
678 |
678 |
678 |
7,750 |
-0.70 |
| 2025/05/16 |
681 |
682 |
681 |
682 |
16,910 |
0.59 |
| 2025/05/19 |
679 |
681 |
679 |
679 |
5,190 |
-0.47 |
| 2025/05/20 |
679 |
682 |
679 |
681 |
4,540 |
0.25 |
| 2025/05/21 |
682 |
682 |
680 |
681 |
10,060 |
0.12 |
| 2025/05/22 |
679 |
679 |
677 |
679 |
34,880 |
-0.38 |
| 2025/05/23 |
680 |
681 |
680 |
681 |
4,450 |
0.31 |
| 2025/05/26 |
682 |
682 |
680 |
680 |
10,690 |
-0.09 |
| 2025/05/27 |
679 |
682 |
679 |
682 |
1,710 |
0.25 |
| 2025/05/28 |
683 |
683 |
681 |
682 |
28,310 |
-0.01 |
| 2025/05/29 |
680 |
680 |
679 |
679 |
470 |
-0.35 |
| 2025/05/30 |
681 |
683 |
681 |
682 |
4,630 |
0.40 |
| 2025/06/02 |
684 |
684 |
683 |
684 |
4,180 |
0.31 |
| 2025/06/03 |
683 |
683 |
682 |
682 |
2,030 |
-0.26 |
| 2025/06/04 |
682 |
682 |
681 |
681 |
247,360 |
-0.15 |
| 2025/06/05 |
684 |
685 |
684 |
684 |
2,880 |
0.44 |
| 2025/06/06 |
683 |
684 |
683 |
683 |
1,180 |
-0.16 |
| 2025/06/09 |
681 |
681 |
680 |
680 |
1,910 |
-0.45 |
| 2025/06/10 |
681 |
681 |
680 |
681 |
1,490 |
0.13 |
| 2025/06/11 |
679 |
681 |
679 |
680 |
2,930 |
-0.21 |
| 2025/06/12 |
683 |
683 |
682 |
683 |
3,220 |
0.44 |
| 2025/06/13 |
688 |
688 |
684 |
687 |
1,240 |
0.63 |
| 2025/06/16 |
684 |
684 |
682 |
682 |
4,330 |
-0.73 |
| 2025/06/17 |
682 |
683 |
679 |
680 |
251,270 |
-0.37 |
| 2025/06/18 |
684 |
684 |
682 |
683 |
20,440 |
0.49 |
| 2025/06/19 |
681 |
683 |
681 |
683 |
890 |
0.07 |
| 2025/06/20 |
684 |
684 |
683 |
683 |
5,450 |
-0.01 |
| 2025/06/23 |
683 |
684 |
683 |
683 |
12,790 |
0.00 |
| 2025/06/24 |
684 |
686 |
684 |
686 |
5,520 |
0.41 |
| 2025/06/25 |
688 |
688 |
686 |
687 |
14,040 |
0.13 |
| 2025/06/26 |
688 |
688 |
687 |
687 |
1,270 |
0.06 |
| 2025/06/27 |
689 |
689 |
688 |
689 |
168,420 |
0.25 |
| 2025/06/30 |
689 |
689 |
688 |
689 |
15,070 |
-0.06 |
| 2025/07/01 |
688 |
691 |
688 |
691 |
19,500 |
0.28 |
| 2025/07/02 |
689 |
689 |
687 |
688 |
86,830 |
-0.43 |
| 2025/07/03 |
688 |
688 |
687 |
688 |
2,160 |
0.03 |
| 2025/07/04 |
686 |
686 |
686 |
686 |
9,750 |
-0.31 |
| 2025/07/07 |
687 |
687 |
685 |
685 |
25,650 |
-0.04 |
| 2025/07/08 |
684 |
685 |
684 |
684 |
3,870 |
-0.22 |
| 2025/07/09 |
684 |
684 |
683 |
683 |
1,530 |
-0.06 |
| 2025/07/10 |
680 |
680 |
679 |
679 |
19,150 |
-0.59 |
| 2025/07/11 |
679 |
680 |
677 |
679 |
15,230 |
-0.09 |
| 2025/07/14 |
678 |
679 |
678 |
678 |
3,670 |
-0.13 |
| 2025/07/15 |
678 |
678 |
677 |
678 |
1,310 |
-0.04 |
| 2025/07/16 |
676 |
677 |
676 |
677 |
18,970 |
-0.09 |
| 2025/07/17 |
678 |
678 |
677 |
677 |
5,370 |
0.06 |
| 2025/07/18 |
678 |
678 |
678 |
678 |
3,610 |
0.09 |
| 2025/07/22 |
680 |
680 |
679 |
680 |
5,930 |
0.29 |
| 2025/07/23 |
680 |
681 |
680 |
680 |
3,980 |
0.03 |
| 2025/07/24 |
679 |
680 |
678 |
678 |
4,880 |
-0.28 |
| 2025/07/25 |
679 |
679 |
678 |
678 |
3,890 |
0.01 |
| 2025/07/28 |
678 |
679 |
677 |
678 |
7,870 |
0.00 |
| 2025/07/29 |
679 |
679 |
678 |
678 |
1,900 |
0.00 |
| 2025/07/30 |
680 |
681 |
680 |
681 |
760 |
0.31 |
| 2025/07/31 |
678 |
679 |
678 |
678 |
5,260 |
-0.35 |
| 2025/08/01 |
678 |
678 |
677 |
678 |
2,900 |
0.01 |
| 2025/08/04 |
686 |
686 |
683 |
683 |
5,230 |
0.71 |
| 2025/08/05 |
685 |
685 |
684 |
684 |
67,770 |
0.15 |
| 2025/08/06 |
684 |
684 |
683 |
683 |
17,330 |
-0.12 |
| 2025/08/07 |
684 |
684 |
683 |
684 |
5,000 |
0.10 |
| 2025/08/08 |
684 |
684 |
683 |
683 |
5,460 |
-0.07 |
| 2025/08/12 |
684 |
684 |
682 |
682 |
5,120 |
-0.15 |
| 2025/08/13 |
683 |
683 |
682 |
683 |
12,110 |
0.15 |
| 2025/08/14 |
684 |
685 |
684 |
684 |
4,460 |
0.09 |
| 2025/08/15 |
683 |
683 |
683 |
683 |
44,030 |
-0.09 |
| 2025/08/18 |
682 |
683 |
682 |
682 |
10,260 |
-0.25 |
| 2025/08/19 |
682 |
682 |
681 |
682 |
3,050 |
-0.01 |
| 2025/08/20 |
681 |
683 |
681 |
682 |
2,540 |
0.07 |
| 2025/08/21 |
683 |
683 |
683 |
683 |
4,820 |
0.09 |
| 2025/08/22 |
682 |
683 |
681 |
681 |
12,190 |
-0.21 |
| 2025/08/25 |
684 |
684 |
683 |
684 |
11,730 |
0.40 |
| 2025/08/26 |
684 |
684 |
682 |
683 |
27,180 |
-0.15 |
| 2025/08/27 |
684 |
685 |
684 |
685 |
48,640 |
0.23 |
| 2025/08/28 |
686 |
686 |
685 |
686 |
4,160 |
0.13 |
| 2025/08/29 |
685 |
686 |
685 |
686 |
4,610 |
0.07 |
| 2025/09/01 |
686 |
686 |
685 |
686 |
18,050 |
-0.07 |
| 2025/09/02 |
686 |
686 |
685 |
685 |
4,940 |
-0.07 |
| 2025/09/03 |
685 |
685 |
684 |
685 |
30,270 |
-0.01 |
| 2025/09/04 |
686 |
686 |
685 |
686 |
62,740 |
0.12 |
| 2025/09/05 |
687 |
687 |
687 |
687 |
7,010 |
0.22 |
| 2025/09/08 |
689 |
689 |
688 |
689 |
16,080 |
0.26 |
| 2025/09/09 |
690 |
690 |
689 |
689 |
13,240 |
0.00 |
| 2025/09/10 |
688 |
689 |
688 |
688 |
12,950 |
-0.09 |
| 2025/09/11 |
689 |
689 |
688 |
688 |
4,140 |
-0.04 |
| 2025/09/12 |
688 |
689 |
688 |
689 |
6,910 |
0.09 |
| 2025/09/16 |
690 |
690 |
688 |
689 |
14,050 |
0.06 |
| 2025/09/17 |
690 |
691 |
688 |
691 |
88,980 |
0.25 |
| 2025/09/18 |
688 |
690 |
687 |
690 |
31,540 |
-0.10 |
| 2025/09/19 |
687 |
687 |
686 |
686 |
53,500 |
-0.57 |
| 2025/09/22 |
686 |
686 |
686 |
686 |
7,540 |
-0.04 |
| 2025/09/24 |
687 |
687 |
686 |
686 |
2,800 |
0.06 |
| 2025/09/25 |
686 |
686 |
686 |
686 |
2,460 |
-0.10 |
| 2025/09/26 |
684 |
685 |
684 |
684 |
24,850 |
-0.23 |
| 2025/09/29 |
684 |
685 |
684 |
685 |
233,480 |
0.07 |
| 2025/09/30 |
684 |
685 |
684 |
685 |
222,280 |
0.07 |
| 2025/10/01 |
685 |
685 |
684 |
685 |
6,600 |
0.00 |
| 2025/10/02 |
686 |
687 |
686 |
686 |
6,480 |
0.20 |
| 2025/10/03 |
686 |
687 |
686 |
686 |
10,690 |
-0.01 |
| 2025/10/06 |
685 |
685 |
685 |
685 |
27,590 |
-0.19 |
| 2025/10/07 |
685 |
685 |
685 |
685 |
1,540 |
-0.06 |
| 2025/10/08 |
686 |
686 |
685 |
685 |
2,310 |
0.12 |
| 2025/10/09 |
685 |
685 |
680 |
680 |
17,560 |
-0.79 |
| 2025/10/10 |
680 |
681 |
680 |
681 |
9,520 |
0.09 |
| 2025/10/14 |
681 |
684 |
681 |
683 |
68,030 |
0.35 |
| 2025/10/15 |
681 |
684 |
681 |
684 |
7,300 |
0.09 |
| 2025/10/16 |
682 |
683 |
682 |
683 |
62,710 |
-0.16 |
| 2025/10/17 |
685 |
686 |
685 |
686 |
17,010 |
0.48 |
| 2025/10/20 |
683 |
685 |
683 |
685 |
16,040 |
-0.07 |
| 2025/10/21 |
683 |
684 |
683 |
684 |
2,490 |
-0.26 |
| 2025/10/22 |
684 |
685 |
684 |
685 |
84,430 |
0.22 |
| 2025/10/23 |
685 |
685 |
684 |
684 |
790 |
-0.13 |
| 2025/10/24 |
683 |
683 |
683 |
683 |
68,600 |
-0.15 |
| 2025/10/27 |
683 |
683 |
682 |
683 |
128,800 |
-0.07 |
| 2025/10/28 |
683 |
684 |
683 |
683 |
16,510 |
0.06 |
| 2025/10/29 |
683 |
683 |
683 |
683 |
8,530 |
0.00 |
| 2025/10/30 |
688 |
688 |
680 |
680 |
44,940 |
-0.48 |
| 2025/10/31 |
680 |
683 |
680 |
683 |
10,110 |
0.50 |
| 2025/11/04 |
680 |
681 |
680 |
681 |
14,050 |
-0.31 |
| 2025/11/05 |
681 |
682 |
681 |
681 |
16,000 |
0.00 |
| 2025/11/06 |
679 |
679 |
678 |
679 |
48,540 |
-0.29 |
| 2025/11/07 |
683 |
683 |
680 |
680 |
7,210 |
0.21 |
| 2025/11/10 |
681 |
681 |
679 |
680 |
15,270 |
-0.09 |
| 2025/11/11 |
680 |
680 |
679 |
680 |
34,650 |
-0.03 |
| 2025/11/12 |
681 |
682 |
681 |
681 |
10,430 |
0.26 |
| 2025/11/13 |
680 |
681 |
680 |
681 |
8,500 |
-0.06 |
| 2025/11/14 |
680 |
681 |
680 |
680 |
11,370 |
-0.13 |
| 2025/11/17 |
680 |
680 |
679 |
680 |
9,020 |
-0.03 |
| 2025/11/18 |
679 |
681 |
679 |
681 |
26,240 |
0.10 |
| 2025/11/19 |
681 |
681 |
680 |
680 |
5,120 |
-0.04 |
| 2025/11/20 |
680 |
680 |
680 |
680 |
3,830 |
-0.07 |
| 2025/11/21 |
682 |
682 |
681 |
682 |
17,390 |
0.32 |
| 2025/11/25 |
682 |
684 |
682 |
683 |
26,170 |
0.19 |
| 2025/11/26 |
684 |
684 |
684 |
684 |
1,520 |
0.07 |
| 2025/11/27 |
684 |
684 |
684 |
684 |
15,080 |
0.01 |
| 2025/11/28 |
684 |
684 |
682 |
682 |
15,340 |
-0.31 |
| 2025/12/01 |
684 |
684 |
683 |
684 |
8,930 |
0.28 |
| 2025/12/02 |
681 |
682 |
681 |
681 |
23,120 |
-0.37 |
| 2025/12/03 |
682 |
682 |
682 |
682 |
2,170 |
0.16 |
| 2025/12/04 |
683 |
683 |
682 |
682 |
6,030 |
-0.12 |
| 2025/12/05 |
682 |
682 |
681 |
681 |
6,470 |
-0.04 |
| 2025/12/08 |
680 |
681 |
680 |
681 |
12,160 |
-0.10 |
| 2025/12/09 |
679 |
679 |
679 |
679 |
38,510 |
-0.25 |
| 2025/12/10 |
678 |
679 |
678 |
678 |
4,980 |
-0.10 |
| 2025/12/11 |
680 |
680 |
680 |
680 |
10,390 |
0.28 |
| 2025/12/12 |
680 |
680 |
679 |
680 |
5,460 |
-0.01 |
| 2025/12/15 |
680 |
680 |
679 |
679 |
5,630 |
-0.09 |
| 2025/12/16 |
680 |
680 |
680 |
680 |
11,250 |
0.06 |
| 2025/12/17 |
681 |
681 |
680 |
680 |
15,960 |
0.06 |
| 2025/12/18 |
680 |
681 |
680 |
681 |
40,920 |
0.06 |
| 2025/12/19 |
682 |
682 |
681 |
681 |
2,000 |
0.06 |
| 2025/12/22 |
681 |
681 |
680 |
680 |
22,030 |
-0.13 |
| 2025/12/23 |
680 |
680 |
679 |
680 |
14,450 |
-0.07 |
| 2025/12/24 |
680 |
680 |
679 |
680 |
71,130 |
0.00 |
| 2025/12/25 |
680 |
681 |
680 |
681 |
21,170 |
0.21 |
| 2025/12/26 |
683 |
683 |
679 |
681 |
18,040 |
-0.04 |
| 2025/12/29 |
681 |
681 |
680 |
681 |
23,760 |
0.01 |
| 2025/12/30 |
681 |
682 |
681 |
681 |
4,350 |
0.07 |
| 2026/01/05 |
680 |
682 |
679 |
681 |
15,020 |
-0.10 |
| 2026/01/06 |
681 |
681 |
680 |
680 |
29,760 |
-0.07 |
| 2026/01/07 |
681 |
681 |
680 |
680 |
171,470 |
0.04 |
| 2026/01/08 |
676 |
676 |
675 |
675 |
21,900 |
-0.73 |
| 2026/01/09 |
675 |
675 |
674 |
674 |
64,130 |
-0.21 |
| 2026/01/13 |
674 |
674 |
673 |
673 |
110,070 |
-0.10 |
| 2026/01/14 |
673 |
674 |
673 |
674 |
21,130 |
0.12 |
| 2026/01/15 |
674 |
675 |
674 |
675 |
23,320 |
0.10 |
| 2026/01/16 |
673 |
673 |
673 |
673 |
8,560 |
-0.22 |
| 2026/01/19 |
673 |
673 |
671 |
671 |
43,120 |
-0.27 |
| 2026/01/20 |
671 |
672 |
671 |
671 |
116,410 |
-0.06 |
