価格情報
| 始値 |
645.5円 |
| 高値 |
645.5円 |
| 安値 |
640.8円 |
| 終値 |
640.8円 |
| 出来高 |
200株 |
| 売買代金 |
128,390円 |
| 売り気配 (15:29) |
641.5円 |
| 買い気配 (15:29) |
640.8円 |
| 年初来高値 (2025/01/06) |
690.0円 |
| 年初来安値 (2025/12/22) |
639.0円 |
基本情報
| 銘柄名 |
ｉシェアーズ ドイツ国債 ＥＴＦ（為替ヘッジあり） |
| 英文銘柄名 |
ISHARES GERMANY GOVERNMENT BOND JPY HEDGED ETF |
| 時価総額 |
11,619,473,705.0円 |
| 発行済株式総数 |
18,096,050株 |
| 単元株式数 |
10 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
注意喚起 |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/20 |
10 |
10 |
160 |
0 |
| 2026/01/19 |
0 |
0 |
160 |
0 |
| 2026/01/16 |
0 |
0 |
160 |
0 |
| 2026/01/15 |
0 |
0 |
160 |
0 |
| 2026/01/14 |
0 |
-10 |
160 |
-10 |
| 2026/01/13 |
10 |
10 |
170 |
0 |
| 2026/01/09 |
0 |
0 |
170 |
0 |
| 2026/01/08 |
0 |
0 |
170 |
-10 |
| 2026/01/07 |
0 |
-10 |
180 |
0 |
| 2026/01/06 |
10 |
0 |
180 |
0 |
| 2026/01/05 |
10 |
10 |
180 |
-10 |
| 2025/12/30 |
0 |
-10 |
190 |
0 |
| 2025/12/29 |
10 |
0 |
190 |
0 |
| 2025/12/26 |
10 |
10 |
190 |
-30 |
| 2025/12/25 |
0 |
-10 |
220 |
0 |
| 2025/12/24 |
10 |
10 |
220 |
0 |
| 2025/12/23 |
0 |
0 |
220 |
0 |
| 2025/12/22 |
0 |
-10 |
220 |
0 |
| 2025/12/19 |
10 |
0 |
220 |
0 |
| 2025/12/18 |
10 |
10 |
220 |
0 |
| 2025/12/17 |
0 |
0 |
220 |
0 |
| 2025/12/16 |
0 |
0 |
220 |
0 |
| 2025/12/15 |
0 |
-10 |
220 |
0 |
| 2025/12/12 |
10 |
0 |
220 |
-10 |
| 2025/12/11 |
10 |
0 |
230 |
0 |
| 2025/12/10 |
10 |
0 |
230 |
-760 |
| 2025/12/09 |
10 |
10 |
990 |
800 |
| 2025/12/08 |
0 |
-10 |
190 |
0 |
| 2025/12/05 |
10 |
10 |
190 |
0 |
| 2025/12/04 |
0 |
-10 |
190 |
-200 |
| 2025/12/03 |
10 |
10 |
390 |
200 |
| 2025/12/02 |
0 |
0 |
190 |
0 |
| 2025/12/01 |
0 |
0 |
190 |
0 |
| 2025/11/28 |
0 |
0 |
190 |
0 |
| 2025/11/27 |
0 |
-10 |
190 |
0 |
| 2025/11/26 |
10 |
10 |
190 |
100 |
| 2025/11/25 |
0 |
0 |
90 |
0 |
| 2025/11/21 |
0 |
0 |
90 |
10 |
| 2025/11/20 |
0 |
-10 |
80 |
0 |
| 2025/11/19 |
10 |
10 |
80 |
0 |
| 2025/11/18 |
0 |
0 |
80 |
10 |
| 2025/11/17 |
0 |
-10 |
70 |
0 |
| 2025/11/14 |
10 |
0 |
70 |
0 |
| 2025/11/13 |
10 |
10 |
70 |
0 |
| 2025/11/12 |
0 |
0 |
70 |
0 |
| 2025/11/11 |
0 |
0 |
70 |
0 |
| 2025/11/10 |
0 |
0 |
70 |
0 |
| 2025/11/07 |
0 |
0 |
70 |
0 |
| 2025/11/06 |
0 |
0 |
70 |
0 |
| 2025/11/05 |
0 |
0 |
70 |
0 |
| 2025/10/31 |
0 |
0 |
70 |
0 |
| 2025/10/30 |
0 |
0 |
70 |
0 |
| 2025/10/29 |
0 |
0 |
70 |
0 |
| 2025/10/28 |
0 |
0 |
70 |
0 |
| 2025/10/27 |
0 |
0 |
70 |
0 |
| 2025/10/24 |
0 |
0 |
70 |
0 |
| 2025/10/23 |
0 |
-10 |
70 |
0 |
| 2025/10/22 |
10 |
0 |
70 |
0 |
| 2025/10/21 |
10 |
10 |
70 |
10 |
| 2025/10/20 |
0 |
-10 |
60 |
0 |
| 2025/10/17 |
10 |
10 |
60 |
0 |
| 2025/10/16 |
0 |
0 |
60 |
0 |
| 2025/10/15 |
0 |
0 |
60 |
0 |
| 2025/10/14 |
0 |
-10 |
60 |
0 |
| 2025/10/10 |
10 |
0 |
60 |
10 |
| 2025/10/09 |
10 |
10 |
50 |
-10 |
| 2025/10/08 |
0 |
-10 |
60 |
0 |
| 2025/10/07 |
10 |
0 |
60 |
0 |
| 2025/10/06 |
10 |
10 |
60 |
0 |
| 2025/10/03 |
0 |
0 |
60 |
0 |
| 2025/10/02 |
0 |
0 |
60 |
0 |
| 2025/10/01 |
0 |
0 |
60 |
0 |
| 2025/09/30 |
0 |
0 |
60 |
0 |
| 2025/09/29 |
0 |
0 |
60 |
0 |
| 2025/09/26 |
0 |
0 |
60 |
0 |
| 2025/09/25 |
0 |
0 |
60 |
0 |
| 2025/09/22 |
0 |
-10 |
50 |
0 |
| 2025/09/19 |
10 |
10 |
50 |
0 |
| 2025/09/18 |
0 |
0 |
50 |
0 |
| 2025/09/17 |
0 |
-10 |
50 |
0 |
| 2025/09/16 |
10 |
10 |
50 |
0 |
| 2025/09/12 |
0 |
0 |
50 |
-30 |
| 2025/09/11 |
0 |
0 |
80 |
-10 |
| 2025/09/10 |
0 |
0 |
90 |
0 |
| 2025/09/09 |
0 |
-10 |
90 |
0 |
| 2025/09/08 |
10 |
0 |
90 |
0 |
| 2025/09/05 |
10 |
0 |
90 |
-10 |
| 2025/09/04 |
10 |
0 |
100 |
50 |
| 2025/09/03 |
10 |
0 |
50 |
0 |
| 2025/09/02 |
10 |
0 |
50 |
0 |
| 2025/09/01 |
10 |
10 |
50 |
-10 |
| 2025/08/29 |
0 |
0 |
60 |
0 |
| 2025/08/28 |
0 |
0 |
60 |
0 |
| 2025/08/27 |
0 |
-10 |
60 |
10 |
| 2025/08/26 |
10 |
0 |
50 |
0 |
| 2025/08/25 |
10 |
0 |
50 |
0 |
| 2025/08/22 |
10 |
0 |
50 |
0 |
| 2025/08/21 |
10 |
0 |
50 |
0 |
| 2025/08/20 |
10 |
0 |
50 |
0 |
| 2025/08/19 |
10 |
10 |
50 |
0 |
| 2025/08/15 |
0 |
-10 |
50 |
0 |
| 2025/08/13 |
0 |
0 |
50 |
0 |
| 2025/08/12 |
0 |
0 |
50 |
0 |
| 2025/08/08 |
0 |
0 |
50 |
10 |
| 2025/08/07 |
0 |
-10 |
40 |
0 |
| 2025/08/06 |
10 |
10 |
40 |
0 |
| 2025/08/05 |
0 |
0 |
40 |
0 |
| 2025/08/04 |
0 |
-10 |
40 |
0 |
| 2025/08/01 |
10 |
0 |
40 |
10 |
| 2025/07/31 |
10 |
0 |
30 |
0 |
| 2025/07/30 |
10 |
10 |
30 |
0 |
| 2025/07/29 |
0 |
0 |
30 |
0 |
| 2025/07/28 |
0 |
-10 |
30 |
10 |
| 2025/07/25 |
10 |
0 |
20 |
0 |
| 2025/07/24 |
10 |
0 |
20 |
0 |
| 2025/07/23 |
10 |
0 |
20 |
0 |
| 2025/07/22 |
10 |
0 |
20 |
10 |
| 2025/07/18 |
10 |
0 |
10 |
0 |
| 2025/07/17 |
10 |
10 |
10 |
0 |
| 2025/07/16 |
0 |
-10 |
10 |
10 |
| 2025/07/15 |
10 |
0 |
0 |
0 |
| 2025/07/11 |
0 |
0 |
0 |
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 |
-10 |
160 |
-10 |
| 2026/01/09 |
10 |
0 |
170 |
-20 |
| 2025/12/26 |
10 |
10 |
190 |
-30 |
| 2025/12/19 |
0 |
0 |
220 |
0 |
| 2025/12/12 |
0 |
0 |
220 |
30 |
| 2025/12/05 |
0 |
0 |
190 |
0 |
| 2025/11/28 |
0 |
0 |
190 |
100 |
| 2025/11/21 |
0 |
0 |
90 |
20 |
| 2025/11/14 |
0 |
0 |
70 |
0 |
| 2025/11/07 |
0 |
0 |
70 |
0 |
| 2025/10/31 |
0 |
0 |
70 |
0 |
| 2025/10/24 |
0 |
0 |
70 |
10 |
| 2025/10/17 |
0 |
0 |
60 |
0 |
| 2025/10/10 |
0 |
-10 |
60 |
0 |
| 2025/10/03 |
10 |
10 |
60 |
0 |
| 2025/09/26 |
0 |
0 |
60 |
10 |
| 2025/09/19 |
0 |
-10 |
50 |
0 |
| 2025/09/12 |
10 |
0 |
50 |
-40 |
| 2025/09/05 |
10 |
0 |
90 |
40 |
| 2025/08/29 |
10 |
0 |
50 |
0 |
| 2025/08/22 |
10 |
10 |
50 |
0 |
| 2025/08/15 |
0 |
0 |
50 |
0 |
| 2025/08/08 |
0 |
0 |
50 |
10 |
| 2025/08/01 |
0 |
0 |
40 |
10 |
| 2025/07/25 |
0 |
-10 |
30 |
10 |
| 2025/07/18 |
10 |
0 |
20 |
20 |
| 2025/07/11 |
10 |
10 |
0 |
0 |
| 2025/07/04 |
0 |
0 |
0 |
-10 |
| 2025/06/27 |
0 |
0 |
10 |
0 |
| 2025/06/20 |
0 |
0 |
10 |
0 |
| 2025/06/13 |
0 |
0 |
10 |
-9,930 |
| 2025/06/06 |
0 |
0 |
9,940 |
-60 |
| 2025/05/30 |
0 |
0 |
10,000 |
10,000 |
| 2025/05/23 |
0 |
0 |
0 |
0 |
| 2025/05/16 |
0 |
0 |
0 |
-350 |
| 2025/05/09 |
0 |
0 |
350 |
0 |
| 2025/05/02 |
0 |
0 |
350 |
0 |
| 2025/04/25 |
0 |
0 |
350 |
150 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2026/01/19 |
10 |
12 |
0.5 |
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 |
100 |
0 |
100 |
0.5 |
12 |
|
|
|
| 2026/01/19 |
東証 |
0 |
10 |
-10 |
0.5 |
12 |
0.50 |
28.42 |
E |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
1.5 |
36 |
- |
- |
- |
| 2026/01/13 |
東証 |
100 |
0 |
100 |
0.5 |
12 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
10 |
-10 |
0.5 |
12 |
0.50 |
28.47 |
E |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
2 |
192 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0.5 |
24 |
- |
- |
- |
| 2026/01/05 |
東証 |
100 |
10 |
90 |
0.5 |
24 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
10 |
-10 |
0.5 |
24 |
0.50 |
28.40 |
F |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0.5 |
24 |
- |
- |
- |
| 2025/12/26 |
東証 |
100 |
10 |
90 |
3 |
144 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
10 |
-10 |
0.5 |
12 |
0.50 |
28.20 |
F |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
1.5 |
36 |
- |
- |
- |
| 2025/12/23 |
東証 |
10 |
10 |
0 |
0.5 |
12 |
***** |
***** |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/18 |
東証 |
10 |
10 |
0 |
0.5 |
12 |
***** |
***** |
- |
| 2025/12/17 |
東証 |
10 |
10 |
0 |
1.5 |
36 |
***** |
***** |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/11 |
東証 |
10 |
10 |
0 |
0.5 |
12 |
***** |
***** |
- |
| 2025/12/10 |
東証 |
10 |
10 |
0 |
1.5 |
36 |
***** |
***** |
- |
| 2025/12/09 |
東証 |
10 |
10 |
0 |
0.5 |
12 |
***** |
***** |
- |
| 2025/12/08 |
東証 |
800 |
10 |
790 |
0.5 |
12 |
- |
- |
- |
| 2025/12/05 |
東証 |
100 |
0 |
100 |
0.5 |
12 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
10 |
-10 |
0.5 |
12 |
0.50 |
28.27 |
F |
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 |
688 |
688 |
683 |
685 |
940 |
- |
| 2024/07/29 |
685 |
686 |
685 |
686 |
950 |
0.19 |
| 2024/07/30 |
686 |
687 |
686 |
687 |
250 |
0.16 |
| 2024/07/31 |
688 |
688 |
688 |
688 |
420 |
0.12 |
| 2024/08/01 |
690 |
690 |
690 |
690 |
960 |
0.31 |
| 2024/08/02 |
692 |
693 |
692 |
693 |
1,620 |
0.39 |
| 2024/08/05 |
700 |
700 |
697 |
698 |
2,790 |
0.79 |
| 2024/08/06 |
698 |
698 |
694 |
694 |
960 |
-0.62 |
| 2024/08/07 |
690 |
695 |
690 |
694 |
660 |
0.00 |
| 2024/08/08 |
693 |
693 |
693 |
693 |
300 |
-0.09 |
| 2024/08/09 |
688 |
693 |
688 |
693 |
500 |
-0.09 |
| 2024/08/13 |
693 |
694 |
693 |
694 |
410 |
0.19 |
| 2024/08/14 |
695 |
696 |
695 |
696 |
390 |
0.29 |
| 2024/08/15 |
694 |
694 |
693 |
694 |
3,550 |
-0.33 |
| 2024/08/16 |
696 |
696 |
691 |
692 |
280 |
-0.29 |
| 2024/08/19 |
696 |
696 |
691 |
692 |
1,510 |
0.10 |
| 2024/08/20 |
692 |
692 |
692 |
692 |
110 |
-0.06 |
| 2024/08/21 |
696 |
696 |
694 |
694 |
1,850 |
0.36 |
| 2024/08/22 |
694 |
694 |
693 |
694 |
920 |
0.01 |
| 2024/08/23 |
696 |
696 |
691 |
691 |
1,920 |
-0.45 |
| 2024/08/26 |
697 |
697 |
692 |
694 |
220 |
0.32 |
| 2024/08/27 |
691 |
691 |
691 |
691 |
570 |
-0.42 |
| 2024/08/28 |
686 |
691 |
686 |
691 |
80 |
0.03 |
| 2024/08/30 |
695 |
695 |
691 |
691 |
440 |
-0.03 |
| 2024/09/02 |
687 |
690 |
687 |
688 |
36,540 |
-0.35 |
| 2024/09/03 |
693 |
693 |
688 |
688 |
370 |
-0.04 |
| 2024/09/04 |
691 |
692 |
691 |
692 |
1,360 |
0.60 |
| 2024/09/05 |
702 |
702 |
694 |
694 |
870 |
0.35 |
| 2024/09/06 |
694 |
695 |
694 |
695 |
2,210 |
0.10 |
| 2024/09/09 |
698 |
698 |
692 |
692 |
35,110 |
-0.40 |
| 2024/09/10 |
695 |
695 |
695 |
695 |
300 |
0.35 |
| 2024/09/11 |
698 |
698 |
698 |
698 |
160 |
0.52 |
| 2024/09/12 |
700 |
700 |
697 |
697 |
980 |
-0.24 |
| 2024/09/13 |
700 |
700 |
696 |
698 |
630 |
0.13 |
| 2024/09/17 |
700 |
700 |
696 |
696 |
1,260 |
-0.22 |
| 2024/09/19 |
692 |
692 |
692 |
692 |
2,360 |
-0.62 |
| 2024/09/20 |
699 |
699 |
693 |
695 |
330 |
0.40 |
| 2024/09/24 |
696 |
696 |
695 |
695 |
100,110 |
0.12 |
| 2024/09/25 |
699 |
699 |
695 |
696 |
1,730 |
0.14 |
| 2024/09/26 |
699 |
699 |
693 |
695 |
161,300 |
-0.26 |
| 2024/09/27 |
699 |
699 |
696 |
696 |
40 |
0.14 |
| 2024/09/30 |
700 |
700 |
696 |
696 |
130 |
0.10 |
| 2024/10/01 |
700 |
700 |
696 |
696 |
150 |
0.03 |
| 2024/10/02 |
699 |
701 |
699 |
700 |
2,120 |
0.52 |
| 2024/10/03 |
690 |
697 |
690 |
697 |
40 |
-0.46 |
| 2024/10/04 |
699 |
699 |
694 |
694 |
120 |
-0.37 |
| 2024/10/07 |
696 |
696 |
692 |
693 |
3,070 |
-0.19 |
| 2024/10/08 |
692 |
692 |
691 |
691 |
890 |
-0.25 |
| 2024/10/09 |
687 |
691 |
687 |
690 |
160 |
-0.12 |
| 2024/10/10 |
688 |
688 |
686 |
686 |
1,720 |
-0.59 |
| 2024/10/11 |
686 |
689 |
686 |
688 |
100 |
0.22 |
| 2024/10/15 |
688 |
689 |
688 |
689 |
72,210 |
0.13 |
| 2024/10/16 |
686 |
690 |
686 |
690 |
310 |
0.12 |
| 2024/10/17 |
686 |
690 |
686 |
690 |
140 |
0.04 |
| 2024/10/18 |
695 |
695 |
690 |
690 |
150 |
-0.03 |
| 2024/10/21 |
691 |
691 |
690 |
691 |
2,320 |
0.26 |
| 2024/10/22 |
686 |
686 |
685 |
686 |
1,520 |
-0.78 |
| 2024/10/23 |
690 |
690 |
685 |
685 |
760 |
-0.13 |
| 2024/10/24 |
685 |
686 |
685 |
686 |
880 |
0.15 |
| 2024/10/25 |
695 |
695 |
688 |
689 |
250 |
0.39 |
| 2024/10/28 |
691 |
691 |
684 |
684 |
110 |
-0.64 |
| 2024/10/29 |
688 |
688 |
688 |
688 |
730 |
0.45 |
| 2024/10/30 |
690 |
690 |
686 |
687 |
250 |
-0.12 |
| 2024/10/31 |
685 |
685 |
680 |
681 |
73,490 |
-0.82 |
| 2024/11/01 |
685 |
685 |
683 |
683 |
20 |
0.28 |
| 2024/11/05 |
685 |
685 |
682 |
682 |
160 |
-0.15 |
| 2024/11/06 |
685 |
685 |
678 |
680 |
680 |
-0.37 |
| 2024/11/07 |
685 |
685 |
681 |
682 |
160 |
0.40 |
| 2024/11/08 |
685 |
685 |
681 |
681 |
110 |
-0.18 |
| 2024/11/11 |
680 |
684 |
680 |
684 |
16,390 |
0.40 |
| 2024/11/12 |
688 |
688 |
682 |
686 |
260 |
0.39 |
| 2024/11/13 |
684 |
684 |
682 |
683 |
890 |
-0.45 |
| 2024/11/14 |
686 |
686 |
681 |
682 |
160 |
-0.23 |
| 2024/11/15 |
690 |
690 |
684 |
685 |
230 |
0.45 |
| 2024/11/18 |
695 |
695 |
678 |
686 |
15,650 |
0.19 |
| 2024/11/19 |
680 |
685 |
680 |
685 |
20 |
-0.12 |
| 2024/11/22 |
690 |
690 |
686 |
686 |
120 |
0.12 |
| 2024/11/25 |
690 |
690 |
689 |
690 |
28,500 |
0.54 |
| 2024/11/27 |
691 |
693 |
691 |
693 |
30 |
0.46 |
| 2024/11/28 |
692 |
693 |
692 |
692 |
270 |
-0.09 |
| 2024/11/29 |
697 |
697 |
694 |
694 |
70 |
0.29 |
| 2024/12/02 |
700 |
700 |
696 |
697 |
950 |
0.33 |
| 2024/12/03 |
700 |
700 |
697 |
698 |
590 |
0.24 |
| 2024/12/04 |
693 |
698 |
693 |
697 |
340 |
-0.14 |
| 2024/12/05 |
697 |
698 |
697 |
698 |
100 |
0.13 |
| 2024/12/06 |
698 |
698 |
696 |
697 |
40 |
-0.21 |
| 2024/12/09 |
698 |
698 |
698 |
698 |
10 |
0.22 |
| 2024/12/10 |
698 |
698 |
695 |
695 |
50 |
-0.49 |
| 2024/12/11 |
695 |
695 |
693 |
693 |
240 |
-0.23 |
| 2024/12/12 |
698 |
698 |
692 |
692 |
970 |
-0.13 |
| 2024/12/13 |
685 |
690 |
685 |
690 |
140 |
-0.33 |
| 2024/12/16 |
692 |
692 |
688 |
688 |
300 |
-0.30 |
| 2024/12/18 |
689 |
689 |
689 |
689 |
10 |
0.13 |
| 2024/12/19 |
698 |
698 |
685 |
686 |
100,440 |
-0.41 |
| 2024/12/20 |
686 |
686 |
685 |
685 |
30 |
-0.12 |
| 2024/12/23 |
685 |
686 |
685 |
685 |
80 |
-0.01 |
| 2024/12/24 |
685 |
685 |
685 |
685 |
130 |
-0.03 |
| 2024/12/26 |
695 |
695 |
680 |
683 |
1,990 |
-0.35 |
| 2024/12/27 |
692 |
692 |
685 |
685 |
30 |
0.31 |
| 2024/12/30 |
694 |
694 |
680 |
680 |
230 |
-0.63 |
| 2025/01/06 |
690 |
690 |
679 |
679 |
520 |
-0.18 |
| 2025/01/07 |
689 |
689 |
678 |
679 |
180 |
-0.09 |
| 2025/01/08 |
677 |
677 |
676 |
676 |
970 |
-0.38 |
| 2025/01/09 |
676 |
676 |
669 |
672 |
37,840 |
-0.53 |
| 2025/01/10 |
673 |
673 |
670 |
670 |
140 |
-0.42 |
| 2025/01/14 |
667 |
669 |
666 |
669 |
38,020 |
-0.13 |
| 2025/01/15 |
667 |
667 |
666 |
667 |
170 |
-0.30 |
| 2025/01/16 |
670 |
670 |
670 |
670 |
30 |
0.51 |
| 2025/01/17 |
675 |
675 |
670 |
671 |
4,300 |
0.19 |
| 2025/01/20 |
676 |
676 |
672 |
672 |
40 |
0.12 |
| 2025/01/22 |
671 |
671 |
671 |
671 |
30 |
-0.13 |
| 2025/01/23 |
671 |
672 |
671 |
672 |
220 |
0.06 |
| 2025/01/24 |
675 |
675 |
670 |
670 |
60 |
-0.22 |
| 2025/01/27 |
680 |
680 |
671 |
671 |
540 |
0.13 |
| 2025/01/28 |
675 |
675 |
671 |
671 |
40 |
-0.04 |
| 2025/01/29 |
670 |
671 |
670 |
671 |
1,030 |
0.01 |
| 2025/01/30 |
670 |
670 |
670 |
670 |
570 |
-0.10 |
| 2025/01/31 |
670 |
672 |
670 |
672 |
20 |
0.27 |
| 2025/02/03 |
677 |
678 |
674 |
678 |
690 |
0.82 |
| 2025/02/04 |
679 |
679 |
676 |
676 |
110 |
-0.24 |
| 2025/02/05 |
676 |
678 |
676 |
678 |
50 |
0.25 |
| 2025/02/06 |
679 |
679 |
679 |
679 |
240 |
0.21 |
| 2025/02/07 |
683 |
683 |
678 |
678 |
60 |
-0.10 |
| 2025/02/10 |
674 |
681 |
674 |
681 |
110 |
0.43 |
| 2025/02/13 |
674 |
674 |
673 |
673 |
30 |
-1.17 |
| 2025/02/14 |
681 |
681 |
681 |
681 |
20 |
1.11 |
| 2025/02/17 |
674 |
675 |
673 |
673 |
8,320 |
-1.19 |
| 2025/02/18 |
673 |
673 |
672 |
672 |
40 |
-0.13 |
| 2025/02/19 |
672 |
673 |
672 |
673 |
20 |
0.12 |
| 2025/02/20 |
671 |
671 |
671 |
671 |
30 |
-0.22 |
| 2025/02/21 |
671 |
671 |
671 |
671 |
4,010 |
0.04 |
| 2025/02/25 |
670 |
673 |
667 |
673 |
1,270 |
0.25 |
| 2025/02/26 |
675 |
675 |
674 |
674 |
100 |
0.09 |
| 2025/02/27 |
674 |
676 |
674 |
676 |
190 |
0.33 |
| 2025/02/28 |
680 |
680 |
677 |
678 |
200 |
0.33 |
| 2025/03/03 |
678 |
678 |
675 |
675 |
120 |
-0.46 |
| 2025/03/04 |
675 |
675 |
674 |
674 |
30 |
-0.12 |
| 2025/03/05 |
674 |
674 |
665 |
666 |
350 |
-1.20 |
| 2025/03/06 |
666 |
666 |
656 |
666 |
4,940 |
0.00 |
| 2025/03/07 |
664 |
664 |
659 |
660 |
460 |
-0.84 |
| 2025/03/10 |
670 |
670 |
657 |
657 |
3,060 |
-0.47 |
| 2025/03/11 |
657 |
660 |
657 |
660 |
1,350 |
0.33 |
| 2025/03/12 |
659 |
659 |
654 |
655 |
23,130 |
-0.65 |
| 2025/03/13 |
655 |
656 |
655 |
656 |
130 |
0.09 |
| 2025/03/14 |
661 |
661 |
657 |
657 |
2,580 |
0.15 |
| 2025/03/17 |
661 |
661 |
656 |
656 |
2,460 |
-0.09 |
| 2025/03/18 |
655 |
658 |
655 |
658 |
2,450 |
0.34 |
| 2025/03/19 |
657 |
659 |
657 |
658 |
310 |
-0.14 |
| 2025/03/21 |
668 |
668 |
659 |
660 |
250 |
0.30 |
| 2025/03/24 |
664 |
664 |
659 |
659 |
1,120 |
-0.05 |
| 2025/03/25 |
659 |
660 |
658 |
658 |
410 |
-0.12 |
| 2025/03/26 |
658 |
659 |
658 |
658 |
820 |
-0.12 |
| 2025/03/27 |
660 |
661 |
660 |
661 |
210 |
0.44 |
| 2025/03/28 |
665 |
665 |
660 |
660 |
50 |
-0.03 |
| 2025/03/31 |
655 |
664 |
655 |
664 |
310 |
0.58 |
| 2025/04/01 |
661 |
662 |
661 |
662 |
410 |
-0.27 |
| 2025/04/02 |
664 |
664 |
664 |
664 |
80 |
0.24 |
| 2025/04/03 |
674 |
674 |
667 |
667 |
40,040 |
0.44 |
| 2025/04/04 |
671 |
671 |
666 |
667 |
210 |
0.09 |
| 2025/04/07 |
668 |
672 |
668 |
672 |
980 |
0.69 |
| 2025/04/08 |
672 |
672 |
667 |
668 |
161,560 |
-0.55 |
| 2025/04/09 |
667 |
670 |
666 |
667 |
213,290 |
-0.24 |
| 2025/04/10 |
657 |
657 |
657 |
657 |
1,820 |
-1.50 |
| 2025/04/11 |
657 |
662 |
657 |
661 |
750 |
0.67 |
| 2025/04/14 |
666 |
666 |
663 |
663 |
170 |
0.35 |
| 2025/04/15 |
672 |
672 |
667 |
667 |
3,940 |
0.48 |
| 2025/04/16 |
664 |
666 |
664 |
664 |
130 |
-0.33 |
| 2025/04/17 |
666 |
666 |
665 |
665 |
40 |
0.08 |
| 2025/04/18 |
666 |
666 |
666 |
666 |
40 |
0.17 |
| 2025/04/21 |
669 |
669 |
668 |
668 |
270 |
0.29 |
| 2025/04/22 |
673 |
673 |
665 |
666 |
700 |
-0.28 |
| 2025/04/23 |
664 |
675 |
664 |
666 |
710 |
0.00 |
| 2025/04/24 |
669 |
669 |
665 |
666 |
600 |
-0.02 |
| 2025/04/25 |
671 |
671 |
667 |
667 |
790 |
0.17 |
| 2025/04/28 |
671 |
671 |
666 |
666 |
400 |
-0.18 |
| 2025/04/30 |
669 |
675 |
665 |
665 |
490 |
-0.09 |
| 2025/05/01 |
669 |
669 |
666 |
667 |
120 |
0.20 |
| 2025/05/02 |
667 |
667 |
666 |
666 |
330 |
-0.11 |
| 2025/05/07 |
665 |
665 |
663 |
663 |
3,370 |
-0.45 |
| 2025/05/08 |
666 |
666 |
666 |
666 |
140 |
0.48 |
| 2025/05/09 |
666 |
666 |
662 |
662 |
310 |
-0.62 |
| 2025/05/12 |
662 |
662 |
660 |
660 |
150 |
-0.36 |
| 2025/05/13 |
668 |
668 |
656 |
657 |
540 |
-0.38 |
| 2025/05/14 |
659 |
662 |
656 |
656 |
940 |
-0.23 |
| 2025/05/15 |
656 |
656 |
654 |
656 |
10,270 |
0.02 |
| 2025/05/16 |
660 |
660 |
660 |
660 |
490 |
0.66 |
| 2025/05/19 |
662 |
662 |
659 |
660 |
1,230 |
-0.02 |
| 2025/05/20 |
660 |
662 |
660 |
660 |
600 |
0.08 |
| 2025/05/21 |
660 |
660 |
659 |
659 |
200 |
-0.20 |
| 2025/05/22 |
658 |
658 |
656 |
656 |
840 |
-0.39 |
| 2025/05/23 |
662 |
662 |
657 |
659 |
370 |
0.32 |
| 2025/05/26 |
660 |
660 |
659 |
659 |
10,850 |
0.12 |
| 2025/05/27 |
662 |
663 |
662 |
663 |
690 |
0.49 |
| 2025/05/28 |
662 |
662 |
662 |
662 |
76,640 |
-0.12 |
| 2025/05/29 |
662 |
662 |
661 |
661 |
1,080 |
-0.18 |
| 2025/05/30 |
662 |
664 |
662 |
664 |
580 |
0.51 |
| 2025/06/02 |
664 |
664 |
664 |
664 |
240 |
-0.03 |
| 2025/06/03 |
668 |
668 |
663 |
665 |
1,600 |
0.12 |
| 2025/06/04 |
666 |
666 |
662 |
662 |
2,340 |
-0.33 |
| 2025/06/05 |
665 |
665 |
663 |
664 |
150 |
0.24 |
| 2025/06/06 |
661 |
661 |
660 |
660 |
1,630 |
-0.56 |
| 2025/06/09 |
660 |
662 |
660 |
662 |
130 |
0.24 |
| 2025/06/10 |
667 |
670 |
661 |
662 |
270 |
0.09 |
| 2025/06/11 |
663 |
670 |
663 |
663 |
10,070 |
0.05 |
| 2025/06/12 |
663 |
663 |
663 |
663 |
360 |
0.02 |
| 2025/06/13 |
670 |
670 |
666 |
667 |
455,340 |
0.66 |
| 2025/06/16 |
667 |
670 |
661 |
670 |
1,140 |
0.42 |
| 2025/06/17 |
663 |
663 |
661 |
662 |
140 |
-1.16 |
| 2025/06/18 |
661 |
663 |
661 |
663 |
150 |
0.09 |
| 2025/06/19 |
670 |
670 |
664 |
664 |
12,150 |
0.21 |
| 2025/06/20 |
665 |
665 |
664 |
664 |
220 |
-0.02 |
| 2025/06/23 |
664 |
664 |
663 |
663 |
120 |
-0.15 |
| 2025/06/24 |
663 |
664 |
663 |
663 |
70 |
0.05 |
| 2025/06/25 |
662 |
663 |
662 |
663 |
100 |
-0.12 |
| 2025/06/26 |
664 |
664 |
661 |
663 |
160 |
0.00 |
| 2025/06/27 |
662 |
662 |
661 |
661 |
280 |
-0.21 |
| 2025/06/30 |
661 |
661 |
660 |
660 |
210 |
-0.18 |
| 2025/07/01 |
660 |
661 |
660 |
661 |
50 |
0.18 |
| 2025/07/02 |
662 |
662 |
661 |
661 |
110 |
-0.03 |
| 2025/07/03 |
659 |
659 |
658 |
659 |
94,860 |
-0.32 |
| 2025/07/04 |
661 |
662 |
661 |
662 |
150 |
0.47 |
| 2025/07/07 |
662 |
662 |
661 |
661 |
80 |
-0.09 |
| 2025/07/08 |
664 |
664 |
659 |
659 |
720 |
-0.42 |
| 2025/07/09 |
659 |
659 |
657 |
658 |
76,200 |
-0.17 |
| 2025/07/10 |
661 |
661 |
657 |
657 |
100 |
-0.09 |
| 2025/07/11 |
657 |
657 |
655 |
655 |
1,380 |
-0.29 |
| 2025/07/14 |
655 |
657 |
653 |
657 |
830 |
0.32 |
| 2025/07/15 |
658 |
658 |
653 |
654 |
3,690 |
-0.49 |
| 2025/07/16 |
655 |
655 |
653 |
654 |
12,190 |
-0.03 |
| 2025/07/17 |
656 |
656 |
655 |
655 |
50 |
0.18 |
| 2025/07/18 |
656 |
656 |
655 |
655 |
220 |
0.03 |
| 2025/07/22 |
659 |
659 |
658 |
658 |
40 |
0.49 |
| 2025/07/23 |
660 |
660 |
658 |
658 |
120 |
-0.06 |
| 2025/07/24 |
655 |
656 |
655 |
656 |
190 |
-0.35 |
| 2025/07/25 |
656 |
656 |
654 |
654 |
510 |
-0.32 |
| 2025/07/28 |
656 |
656 |
653 |
653 |
380 |
-0.02 |
| 2025/07/29 |
658 |
658 |
654 |
654 |
600 |
0.02 |
| 2025/07/30 |
655 |
655 |
655 |
655 |
20 |
0.15 |
| 2025/07/31 |
654 |
654 |
654 |
654 |
50 |
-0.08 |
| 2025/08/01 |
655 |
655 |
653 |
654 |
420 |
0.02 |
| 2025/08/04 |
657 |
657 |
655 |
655 |
70 |
0.17 |
| 2025/08/05 |
659 |
659 |
657 |
657 |
70 |
0.23 |
| 2025/08/06 |
657 |
658 |
657 |
658 |
170 |
0.12 |
| 2025/08/07 |
658 |
658 |
656 |
656 |
430 |
-0.21 |
| 2025/08/08 |
657 |
657 |
657 |
657 |
830 |
0.11 |
| 2025/08/12 |
657 |
657 |
654 |
654 |
3,180 |
-0.46 |
| 2025/08/13 |
656 |
656 |
651 |
651 |
460 |
-0.38 |
| 2025/08/14 |
655 |
655 |
654 |
654 |
420 |
0.43 |
| 2025/08/15 |
654 |
654 |
653 |
654 |
290 |
-0.08 |
| 2025/08/18 |
654 |
654 |
650 |
650 |
2,740 |
-0.52 |
| 2025/08/19 |
654 |
654 |
650 |
651 |
120 |
0.12 |
| 2025/08/20 |
651 |
652 |
651 |
652 |
1,240 |
0.11 |
| 2025/08/21 |
654 |
654 |
652 |
653 |
740 |
0.15 |
| 2025/08/22 |
660 |
660 |
651 |
651 |
1,550 |
-0.26 |
| 2025/08/25 |
652 |
652 |
651 |
652 |
660 |
0.12 |
| 2025/08/26 |
652 |
652 |
651 |
652 |
550 |
0.02 |
| 2025/08/27 |
653 |
653 |
652 |
652 |
390 |
0.06 |
| 2025/08/28 |
654 |
654 |
653 |
653 |
920 |
0.11 |
| 2025/08/29 |
654 |
654 |
652 |
653 |
430 |
0.00 |
| 2025/09/01 |
653 |
653 |
652 |
652 |
220 |
-0.20 |
| 2025/09/02 |
653 |
653 |
651 |
651 |
1,550 |
-0.18 |
| 2025/09/03 |
651 |
651 |
649 |
649 |
3,580 |
-0.17 |
| 2025/09/04 |
652 |
652 |
651 |
651 |
101,340 |
0.22 |
| 2025/09/05 |
653 |
653 |
651 |
653 |
640 |
0.28 |
| 2025/09/08 |
654 |
654 |
653 |
653 |
640 |
0.00 |
| 2025/09/09 |
654 |
655 |
654 |
654 |
1,270 |
0.15 |
| 2025/09/10 |
655 |
655 |
655 |
655 |
490 |
0.14 |
| 2025/09/11 |
655 |
655 |
654 |
655 |
6,110 |
0.06 |
| 2025/09/12 |
655 |
655 |
653 |
653 |
570 |
-0.26 |
| 2025/09/16 |
657 |
657 |
653 |
653 |
2,280 |
0.02 |
| 2025/09/17 |
657 |
657 |
652 |
652 |
390 |
-0.14 |
| 2025/09/18 |
654 |
654 |
653 |
653 |
830 |
0.06 |
| 2025/09/19 |
654 |
654 |
651 |
652 |
2,070 |
-0.20 |
| 2025/09/22 |
650 |
651 |
650 |
650 |
420 |
-0.25 |
| 2025/09/24 |
652 |
652 |
650 |
650 |
480 |
0.03 |
| 2025/09/25 |
651 |
651 |
651 |
651 |
790 |
0.15 |
| 2025/09/26 |
651 |
651 |
650 |
650 |
610 |
-0.14 |
| 2025/09/29 |
652 |
652 |
651 |
651 |
50,070 |
0.15 |
| 2025/09/30 |
653 |
653 |
652 |
652 |
260 |
0.15 |
| 2025/10/01 |
653 |
653 |
651 |
651 |
230 |
-0.14 |
| 2025/10/02 |
654 |
654 |
652 |
653 |
2,590 |
0.23 |
| 2025/10/03 |
654 |
654 |
652 |
652 |
1,070 |
-0.08 |
| 2025/10/06 |
654 |
654 |
651 |
651 |
1,260 |
-0.14 |
| 2025/10/07 |
653 |
653 |
652 |
652 |
480 |
0.02 |
| 2025/10/08 |
653 |
653 |
651 |
653 |
540 |
0.26 |
| 2025/10/09 |
651 |
651 |
650 |
650 |
2,730 |
-0.44 |
| 2025/10/10 |
650 |
650 |
649 |
650 |
740 |
-0.02 |
| 2025/10/14 |
654 |
654 |
652 |
653 |
398,500 |
0.49 |
| 2025/10/15 |
653 |
654 |
650 |
650 |
250 |
-0.52 |
| 2025/10/16 |
655 |
656 |
649 |
655 |
2,770 |
0.74 |
| 2025/10/17 |
655 |
657 |
655 |
656 |
880 |
0.21 |
| 2025/10/20 |
656 |
656 |
652 |
652 |
5,720 |
-0.69 |
| 2025/10/22 |
655 |
656 |
655 |
655 |
480 |
0.55 |
| 2025/10/23 |
656 |
656 |
655 |
656 |
420 |
0.03 |
| 2025/10/24 |
655 |
655 |
654 |
654 |
20 |
-0.23 |
| 2025/10/27 |
658 |
658 |
652 |
652 |
370 |
-0.29 |
| 2025/10/28 |
654 |
654 |
653 |
653 |
260 |
0.12 |
| 2025/10/29 |
654 |
654 |
652 |
652 |
360 |
-0.11 |
| 2025/10/30 |
662 |
662 |
652 |
652 |
460 |
0.03 |
| 2025/10/31 |
652 |
653 |
652 |
653 |
70 |
0.05 |
| 2025/11/04 |
655 |
655 |
651 |
651 |
580 |
-0.26 |
| 2025/11/05 |
652 |
653 |
652 |
652 |
630 |
0.17 |
| 2025/11/06 |
656 |
656 |
651 |
651 |
750 |
-0.15 |
| 2025/11/07 |
652 |
652 |
651 |
651 |
130 |
0.05 |
| 2025/11/10 |
655 |
655 |
650 |
650 |
860 |
-0.20 |
| 2025/11/11 |
651 |
651 |
651 |
651 |
40 |
0.08 |
| 2025/11/12 |
652 |
652 |
651 |
652 |
110 |
0.18 |
| 2025/11/13 |
652 |
652 |
652 |
652 |
420 |
0.08 |
| 2025/11/14 |
654 |
654 |
650 |
650 |
1,140 |
-0.35 |
| 2025/11/17 |
650 |
650 |
648 |
648 |
1,550 |
-0.29 |
| 2025/11/18 |
649 |
650 |
649 |
650 |
50 |
0.23 |
| 2025/11/19 |
649 |
650 |
649 |
650 |
180 |
0.02 |
| 2025/11/20 |
649 |
649 |
648 |
649 |
520 |
-0.15 |
| 2025/11/21 |
650 |
650 |
648 |
649 |
1,240 |
0.02 |
| 2025/11/25 |
650 |
650 |
650 |
650 |
300 |
0.11 |
| 2025/11/26 |
648 |
651 |
648 |
650 |
1,180 |
0.09 |
| 2025/11/27 |
651 |
652 |
650 |
652 |
590 |
0.28 |
| 2025/11/28 |
654 |
654 |
649 |
650 |
350 |
-0.29 |
| 2025/12/01 |
651 |
653 |
649 |
653 |
630 |
0.45 |
| 2025/12/02 |
650 |
650 |
646 |
646 |
184,150 |
-1.03 |
| 2025/12/03 |
647 |
647 |
647 |
647 |
60 |
0.19 |
| 2025/12/04 |
648 |
648 |
645 |
645 |
880 |
-0.31 |
| 2025/12/05 |
647 |
647 |
647 |
647 |
100 |
0.22 |
| 2025/12/08 |
648 |
648 |
644 |
644 |
2,280 |
-0.43 |
| 2025/12/09 |
644 |
644 |
642 |
642 |
682,190 |
-0.39 |
| 2025/12/10 |
643 |
643 |
642 |
642 |
140 |
0.09 |
| 2025/12/11 |
647 |
647 |
643 |
643 |
420 |
0.20 |
| 2025/12/12 |
644 |
644 |
642 |
642 |
152,600 |
-0.17 |
| 2025/12/15 |
642 |
643 |
641 |
641 |
820 |
-0.14 |
| 2025/12/16 |
643 |
643 |
642 |
642 |
350 |
0.08 |
| 2025/12/17 |
646 |
646 |
642 |
642 |
600 |
0.02 |
| 2025/12/18 |
643 |
643 |
642 |
643 |
640 |
0.12 |
| 2025/12/19 |
643 |
643 |
642 |
642 |
200 |
-0.12 |
| 2025/12/22 |
641 |
641 |
639 |
640 |
1,410 |
-0.37 |
| 2025/12/23 |
641 |
641 |
639 |
640 |
2,010 |
0.11 |
| 2025/12/24 |
643 |
643 |
642 |
642 |
1,220 |
0.20 |
| 2025/12/25 |
652 |
652 |
642 |
647 |
720 |
0.84 |
| 2025/12/26 |
651 |
651 |
642 |
644 |
385,640 |
-0.54 |
| 2025/12/29 |
644 |
644 |
641 |
641 |
210 |
-0.40 |
| 2025/12/30 |
641 |
644 |
641 |
643 |
2,710 |
0.25 |
| 2026/01/05 |
648 |
648 |
640 |
640 |
102,200 |
-0.33 |
| 2026/01/06 |
642 |
642 |
641 |
641 |
190 |
0.08 |
| 2026/01/07 |
644 |
644 |
642 |
643 |
1,060 |
0.37 |
| 2026/01/08 |
644 |
644 |
641 |
641 |
540 |
-0.40 |
| 2026/01/09 |
642 |
642 |
641 |
641 |
160 |
0.03 |
| 2026/01/13 |
642 |
642 |
641 |
641 |
370 |
0.00 |
| 2026/01/14 |
642 |
642 |
641 |
641 |
550 |
-0.03 |
| 2026/01/15 |
642 |
643 |
642 |
643 |
850 |
0.31 |
| 2026/01/16 |
645 |
645 |
642 |
642 |
100 |
-0.12 |
| 2026/01/19 |
642 |
642 |
642 |
642 |
70 |
0.03 |
| 2026/01/20 |
646 |
646 |
641 |
641 |
200 |
-0.20 |
