価格情報
| 始値 |
3,751円 |
| 高値 |
3,780円 |
| 安値 |
3,745円 |
| 終値 |
3,769円 |
| 出来高 |
2,231,270株 |
| 売買代金 |
8,395,293,570円 |
| 売り気配 (15:30) |
3,769円 |
| 買い気配 (15:30) |
3,768円 |
| 年初来高値 (2026/01/15) |
3,859円 |
| 年初来安値 (2025/04/07) |
2,358.5円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ ＴＯＰＩＸ連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS TOPIX EXCHANGE TRADED FUND |
| 時価総額 |
30,945,008,288,292.0円 |
| 発行済株式総数 |
8,134,860,223株 |
| 単元株式数 |
10 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
303,910 |
-13,190 |
973,780 |
-13,940 |
| 2026/01/09 |
317,100 |
5,370 |
987,720 |
144,920 |
| 2025/12/26 |
311,730 |
-10,810 |
842,800 |
182,670 |
| 2025/12/19 |
322,540 |
-89,840 |
660,130 |
49,710 |
| 2025/12/12 |
412,380 |
50,800 |
610,420 |
-89,870 |
| 2025/12/05 |
361,580 |
-26,670 |
700,290 |
31,340 |
| 2025/11/28 |
388,250 |
15,050 |
668,950 |
-1,950 |
| 2025/11/21 |
373,200 |
22,310 |
670,900 |
-33,960 |
| 2025/11/14 |
350,890 |
-26,420 |
704,860 |
79,510 |
| 2025/11/07 |
377,310 |
8,760 |
625,350 |
13,340 |
| 2025/10/31 |
368,550 |
23,910 |
612,010 |
14,280 |
| 2025/10/24 |
344,640 |
-31,980 |
597,730 |
6,480 |
| 2025/10/17 |
376,620 |
-14,250 |
591,250 |
10,950 |
| 2025/10/10 |
390,870 |
13,630 |
580,300 |
104,770 |
| 2025/10/03 |
377,240 |
-25,140 |
475,530 |
-19,870 |
| 2025/09/26 |
402,380 |
12,780 |
495,400 |
-480 |
| 2025/09/19 |
389,600 |
29,070 |
495,880 |
-33,830 |
| 2025/09/12 |
360,530 |
-12,430 |
529,710 |
34,740 |
| 2025/09/05 |
372,960 |
-4,760 |
494,970 |
33,780 |
| 2025/08/29 |
377,720 |
-8,960 |
461,190 |
-74,470 |
| 2025/08/22 |
386,680 |
23,070 |
535,660 |
102,510 |
| 2025/08/15 |
363,610 |
4,340 |
433,150 |
-31,580 |
| 2025/08/08 |
359,270 |
27,610 |
464,730 |
-5,300 |
| 2025/08/01 |
331,660 |
-13,060 |
470,030 |
23,580 |
| 2025/07/25 |
344,720 |
22,120 |
446,450 |
32,760 |
| 2025/07/18 |
322,600 |
90,960 |
413,690 |
-61,410 |
| 2025/07/11 |
231,640 |
-63,890 |
475,100 |
41,400 |
| 2025/07/04 |
295,530 |
15,400 |
433,700 |
-13,960 |
| 2025/06/27 |
280,130 |
27,630 |
447,660 |
42,330 |
| 2025/06/20 |
252,500 |
-5,410 |
405,330 |
-19,920 |
| 2025/06/13 |
257,910 |
13,050 |
425,250 |
-27,210 |
| 2025/06/06 |
244,860 |
-20,210 |
452,460 |
-37,270 |
| 2025/05/30 |
265,070 |
-620,070 |
489,730 |
-22,500 |
| 2025/05/23 |
885,140 |
638,990 |
512,230 |
8,880 |
| 2025/05/16 |
246,150 |
15,980 |
503,350 |
-89,830 |
| 2025/05/09 |
230,170 |
-94,310 |
593,180 |
58,290 |
| 2025/05/02 |
324,480 |
2,890 |
534,890 |
-117,640 |
| 2025/04/25 |
321,590 |
-101,840 |
652,530 |
-4,770 |
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 |
| 2026/01/20 |
44,320 |
9 |
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 |
19,480 |
63,800 |
-44,320 |
0 |
9 |
|
|
|
| 2026/01/19 |
東証 |
13,220 |
80,440 |
-67,220 |
0 |
9 |
0.00 |
0.00 |
F |
| 2026/01/16 |
東証 |
18,650 |
88,000 |
-69,350 |
0 |
9 |
0.00 |
0.00 |
F |
| 2026/01/15 |
東証 |
18,200 |
85,770 |
-67,570 |
0 |
9 |
0.00 |
0.00 |
F |
| 2026/01/14 |
東証 |
17,920 |
81,980 |
-64,060 |
0 |
27 |
0.00 |
0.00 |
F |
| 2026/01/13 |
東証 |
38,020 |
38,020 |
0 |
0 |
9 |
***** |
***** |
- |
| 2026/01/09 |
東証 |
14,600 |
75,320 |
-60,720 |
0 |
9 |
0.00 |
0.00 |
F |
| 2026/01/08 |
東証 |
13,570 |
93,500 |
-79,930 |
0 |
9 |
0.00 |
0.00 |
F |
| 2026/01/07 |
東証 |
13,410 |
100,140 |
-86,730 |
0 |
36 |
2.00 |
4.95 |
F |
| 2026/01/06 |
東証 |
13,490 |
92,250 |
-78,760 |
0 |
9 |
0.00 |
0.00 |
F |
| 2026/01/05 |
東証 |
13,390 |
89,670 |
-76,280 |
0 |
9 |
0.00 |
0.00 |
F |
| 2025/12/30 |
東証 |
17,160 |
64,850 |
-47,690 |
0 |
9 |
0.00 |
0.00 |
F |
| 2025/12/29 |
東証 |
26,080 |
42,370 |
-16,290 |
0 |
9 |
0.00 |
0.00 |
F |
| 2025/12/26 |
東証 |
33,060 |
49,780 |
-16,720 |
0 |
54 |
0.00 |
0.00 |
F |
| 2025/12/25 |
東証 |
33,070 |
47,880 |
-14,810 |
0 |
9 |
0.00 |
0.00 |
F |
| 2025/12/24 |
東証 |
61,040 |
30,020 |
31,020 |
0 |
27 |
- |
- |
- |
| 2025/12/23 |
東証 |
49,520 |
70,820 |
-21,300 |
0 |
9 |
0.50 |
5.08 |
F |
| 2025/12/22 |
東証 |
69,550 |
88,000 |
-18,450 |
0 |
9 |
0.00 |
0.00 |
F |
| 2025/12/19 |
東証 |
58,100 |
76,270 |
-18,170 |
0 |
9 |
0.50 |
5.13 |
F |
| 2025/12/18 |
東証 |
76,230 |
70,130 |
6,100 |
0 |
9 |
- |
- |
- |
| 2025/12/17 |
東証 |
76,100 |
72,880 |
3,220 |
0 |
27 |
- |
- |
- |
| 2025/12/16 |
東証 |
65,980 |
98,030 |
-32,050 |
0 |
9 |
0.50 |
5.15 |
F |
| 2025/12/15 |
東証 |
39,500 |
145,960 |
-106,460 |
0 |
9 |
0.00 |
0.00 |
F |
| 2025/12/12 |
東証 |
36,400 |
173,000 |
-136,600 |
0 |
9 |
0.50 |
5.07 |
F |
| 2025/12/11 |
東証 |
24,410 |
138,240 |
-113,830 |
0 |
9 |
0.50 |
5.17 |
F |
| 2025/12/10 |
東証 |
34,920 |
143,780 |
-108,860 |
0 |
27 |
0.00 |
0.00 |
F |
| 2025/12/09 |
東証 |
34,820 |
111,080 |
-76,260 |
0 |
9 |
0.50 |
5.14 |
F |
| 2025/12/08 |
東証 |
54,690 |
107,020 |
-52,330 |
0 |
9 |
0.50 |
5.14 |
F |
| 2025/12/05 |
東証 |
36,550 |
115,270 |
-78,720 |
0 |
9 |
0.50 |
5.18 |
F |
| 2025/12/04 |
東証 |
29,740 |
129,190 |
-99,450 |
0 |
9 |
0.00 |
0.00 |
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(%) |
| 2024/07/29 |
2,843 |
2,874 |
2,829 |
2,863 |
1,610,030 |
- |
| 2024/07/30 |
2,851 |
2,863 |
2,837 |
2,857 |
1,565,060 |
-0.21 |
| 2024/07/31 |
2,831 |
2,907 |
2,822 |
2,901 |
5,146,770 |
1.52 |
| 2024/08/01 |
2,867 |
2,869 |
2,786 |
2,806 |
4,647,630 |
-3.26 |
| 2024/08/02 |
2,706 |
2,706 |
2,632 |
2,635 |
7,249,280 |
-6.11 |
| 2024/08/05 |
2,485 |
2,568 |
2,244 |
2,350 |
8,615,450 |
-10.82 |
| 2024/08/06 |
2,550 |
2,564 |
2,458 |
2,492 |
6,870,240 |
6.04 |
| 2024/08/07 |
2,473 |
2,640 |
2,458 |
2,584 |
6,713,680 |
3.71 |
| 2024/08/08 |
2,538 |
2,602 |
2,527 |
2,554 |
5,658,170 |
-1.16 |
| 2024/08/09 |
2,604 |
2,611 |
2,536 |
2,581 |
4,220,460 |
1.06 |
| 2024/08/13 |
2,611 |
2,651 |
2,609 |
2,647 |
1,889,300 |
2.56 |
| 2024/08/14 |
2,670 |
2,698 |
2,658 |
2,677 |
2,807,550 |
1.13 |
| 2024/08/15 |
2,684 |
2,718 |
2,683 |
2,698 |
4,225,360 |
0.77 |
| 2024/08/16 |
2,765 |
2,784 |
2,745 |
2,783 |
2,612,240 |
3.17 |
| 2024/08/19 |
2,770 |
2,783 |
2,736 |
2,742 |
2,060,020 |
-1.47 |
| 2024/08/20 |
2,771 |
2,782 |
2,756 |
2,771 |
1,998,730 |
1.04 |
| 2024/08/21 |
2,742 |
2,770 |
2,740 |
2,765 |
1,890,640 |
-0.22 |
| 2024/08/22 |
2,765 |
2,779 |
2,758 |
2,775 |
1,267,790 |
0.38 |
| 2024/08/23 |
2,776 |
2,791 |
2,764 |
2,789 |
1,239,440 |
0.50 |
| 2024/08/26 |
2,770 |
2,776 |
2,748 |
2,761 |
1,541,500 |
-1.02 |
| 2024/08/27 |
2,764 |
2,787 |
2,754 |
2,780 |
1,362,500 |
0.71 |
| 2024/08/28 |
2,777 |
2,795 |
2,772 |
2,794 |
947,560 |
0.50 |
| 2024/08/29 |
2,785 |
2,798 |
2,779 |
2,796 |
759,750 |
0.05 |
| 2024/08/30 |
2,800 |
2,818 |
2,794 |
2,811 |
7,224,680 |
0.55 |
| 2024/09/02 |
2,835 |
2,839 |
2,802 |
2,817 |
1,699,480 |
0.21 |
| 2024/09/03 |
2,819 |
2,845 |
2,818 |
2,834 |
1,992,280 |
0.60 |
| 2024/09/04 |
2,752 |
2,772 |
2,725 |
2,730 |
2,493,740 |
-3.67 |
| 2024/09/05 |
2,700 |
2,756 |
2,691 |
2,723 |
1,467,110 |
-0.27 |
| 2024/09/06 |
2,722 |
2,728 |
2,683 |
2,695 |
1,180,290 |
-1.01 |
| 2024/09/09 |
2,622 |
2,684 |
2,618 |
2,682 |
3,270,700 |
-0.50 |
| 2024/09/10 |
2,688 |
2,702 |
2,671 |
2,674 |
1,785,220 |
-0.30 |
| 2024/09/11 |
2,658 |
2,665 |
2,604 |
2,628 |
1,970,350 |
-1.70 |
| 2024/09/12 |
2,687 |
2,704 |
2,669 |
2,691 |
1,405,640 |
2.40 |
| 2024/09/13 |
2,685 |
2,687 |
2,661 |
2,665 |
1,092,640 |
-0.97 |
| 2024/09/17 |
2,676 |
2,679 |
2,617 |
2,658 |
1,664,610 |
-0.26 |
| 2024/09/18 |
2,679 |
2,683 |
2,641 |
2,659 |
1,127,710 |
0.04 |
| 2024/09/19 |
2,707 |
2,733 |
2,706 |
2,716 |
3,661,870 |
2.14 |
| 2024/09/20 |
2,763 |
2,770 |
2,740 |
2,741 |
1,642,160 |
0.92 |
| 2024/09/24 |
2,775 |
2,781 |
2,755 |
2,757 |
1,462,390 |
0.57 |
| 2024/09/25 |
2,752 |
2,762 |
2,745 |
2,752 |
1,612,210 |
-0.18 |
| 2024/09/26 |
2,781 |
2,819 |
2,776 |
2,819 |
2,355,980 |
2.45 |
| 2024/09/27 |
2,850 |
2,875 |
2,825 |
2,862 |
2,037,620 |
1.51 |
| 2024/09/30 |
2,762 |
2,798 |
2,759 |
2,767 |
2,085,730 |
-3.30 |
| 2024/10/01 |
2,790 |
2,825 |
2,786 |
2,820 |
1,196,280 |
1.92 |
| 2024/10/02 |
2,780 |
2,807 |
2,766 |
2,774 |
1,370,840 |
-1.65 |
| 2024/10/03 |
2,840 |
2,843 |
2,807 |
2,809 |
1,461,350 |
1.26 |
| 2024/10/04 |
2,816 |
2,829 |
2,813 |
2,822 |
662,860 |
0.46 |
| 2024/10/07 |
2,875 |
2,886 |
2,862 |
2,876 |
3,022,310 |
1.93 |
| 2024/10/08 |
2,845 |
2,851 |
2,822 |
2,833 |
1,441,290 |
-1.50 |
| 2024/10/09 |
2,853 |
2,858 |
2,825 |
2,835 |
1,711,750 |
0.05 |
| 2024/10/10 |
2,857 |
2,859 |
2,838 |
2,845 |
663,030 |
0.37 |
| 2024/10/11 |
2,850 |
2,856 |
2,834 |
2,836 |
1,556,320 |
-0.33 |
| 2024/10/15 |
2,871 |
2,875 |
2,850 |
2,850 |
2,411,910 |
0.51 |
| 2024/10/16 |
2,816 |
2,843 |
2,806 |
2,825 |
1,059,010 |
-0.89 |
| 2024/10/17 |
2,834 |
2,839 |
2,814 |
2,816 |
1,491,820 |
-0.32 |
| 2024/10/18 |
2,827 |
2,834 |
2,813 |
2,818 |
1,727,540 |
0.07 |
| 2024/10/21 |
2,819 |
2,824 |
2,801 |
2,810 |
1,010,940 |
-0.27 |
| 2024/10/22 |
2,805 |
2,812 |
2,762 |
2,780 |
2,417,840 |
-1.09 |
| 2024/10/23 |
2,778 |
2,792 |
2,759 |
2,766 |
795,530 |
-0.50 |
| 2024/10/24 |
2,740 |
2,772 |
2,731 |
2,764 |
5,910,550 |
-0.05 |
| 2024/10/25 |
2,750 |
2,757 |
2,730 |
2,745 |
1,084,200 |
-0.69 |
| 2024/10/28 |
2,738 |
2,795 |
2,731 |
2,787 |
2,515,400 |
1.53 |
| 2024/10/29 |
2,788 |
2,814 |
2,784 |
2,810 |
1,168,110 |
0.83 |
| 2024/10/30 |
2,822 |
2,847 |
2,821 |
2,839 |
1,035,010 |
1.01 |
| 2024/10/31 |
2,820 |
2,834 |
2,809 |
2,818 |
1,925,620 |
-0.72 |
| 2024/11/01 |
2,781 |
2,802 |
2,765 |
2,773 |
1,432,520 |
-1.60 |
| 2024/11/05 |
2,789 |
2,801 |
2,770 |
2,776 |
1,087,010 |
0.11 |
| 2024/11/06 |
2,807 |
2,865 |
2,801 |
2,848 |
1,915,540 |
2.58 |
| 2024/11/07 |
2,878 |
2,898 |
2,847 |
2,871 |
2,185,380 |
0.83 |
| 2024/11/08 |
2,901 |
2,903 |
2,865 |
2,866 |
1,084,420 |
-0.17 |
| 2024/11/11 |
2,873 |
2,887 |
2,862 |
2,872 |
949,560 |
0.21 |
| 2024/11/12 |
2,886 |
2,903 |
2,863 |
2,869 |
1,629,120 |
-0.10 |
| 2024/11/13 |
2,872 |
2,874 |
2,830 |
2,838 |
1,779,330 |
-1.08 |
| 2024/11/14 |
2,847 |
2,869 |
2,833 |
2,833 |
1,256,220 |
-0.19 |
| 2024/11/15 |
2,852 |
2,864 |
2,842 |
2,842 |
2,511,800 |
0.34 |
| 2024/11/18 |
2,820 |
2,838 |
2,814 |
2,823 |
1,391,230 |
-0.67 |
| 2024/11/19 |
2,832 |
2,849 |
2,822 |
2,842 |
1,374,070 |
0.67 |
| 2024/11/20 |
2,842 |
2,852 |
2,821 |
2,831 |
2,976,180 |
-0.39 |
| 2024/11/21 |
2,827 |
2,832 |
2,810 |
2,811 |
990,940 |
-0.71 |
| 2024/11/22 |
2,818 |
2,837 |
2,815 |
2,825 |
1,216,620 |
0.48 |
| 2024/11/25 |
2,852 |
2,867 |
2,843 |
2,843 |
1,606,130 |
0.65 |
| 2024/11/26 |
2,833 |
2,835 |
2,799 |
2,823 |
1,508,120 |
-0.70 |
| 2024/11/27 |
2,812 |
2,816 |
2,783 |
2,798 |
1,110,810 |
-0.90 |
| 2024/11/28 |
2,783 |
2,824 |
2,781 |
2,819 |
1,503,180 |
0.77 |
| 2024/11/29 |
2,814 |
2,816 |
2,796 |
2,805 |
4,712,060 |
-0.51 |
| 2024/12/02 |
2,814 |
2,851 |
2,812 |
2,845 |
1,787,100 |
1.44 |
| 2024/12/03 |
2,858 |
2,900 |
2,858 |
2,879 |
1,936,150 |
1.20 |
| 2024/12/04 |
2,890 |
2,894 |
2,866 |
2,868 |
1,118,390 |
-0.40 |
| 2024/12/05 |
2,894 |
2,894 |
2,869 |
2,870 |
1,618,680 |
0.07 |
| 2024/12/06 |
2,876 |
2,879 |
2,851 |
2,858 |
1,088,380 |
-0.40 |
| 2024/12/09 |
2,872 |
2,877 |
2,853 |
2,867 |
1,162,110 |
0.31 |
| 2024/12/10 |
2,891 |
2,895 |
2,871 |
2,871 |
1,820,370 |
0.14 |
| 2024/12/11 |
2,879 |
2,885 |
2,866 |
2,885 |
978,970 |
0.47 |
| 2024/12/12 |
2,905 |
2,923 |
2,905 |
2,906 |
1,853,260 |
0.75 |
| 2024/12/13 |
2,891 |
2,891 |
2,864 |
2,881 |
2,088,150 |
-0.88 |
| 2024/12/16 |
2,880 |
2,888 |
2,867 |
2,869 |
1,574,030 |
-0.42 |
| 2024/12/17 |
2,873 |
2,896 |
2,855 |
2,855 |
1,516,660 |
-0.49 |
| 2024/12/18 |
2,855 |
2,875 |
2,853 |
2,853 |
1,049,610 |
-0.07 |
| 2024/12/19 |
2,805 |
2,854 |
2,800 |
2,845 |
1,957,200 |
-0.28 |
| 2024/12/20 |
2,856 |
2,861 |
2,831 |
2,831 |
1,330,760 |
-0.49 |
| 2024/12/23 |
2,848 |
2,863 |
2,841 |
2,860 |
1,108,700 |
1.02 |
| 2024/12/24 |
2,868 |
2,868 |
2,857 |
2,862 |
886,460 |
0.07 |
| 2024/12/25 |
2,864 |
2,865 |
2,840 |
2,862 |
1,764,940 |
0.00 |
| 2024/12/26 |
2,868 |
2,902 |
2,868 |
2,902 |
883,390 |
1.40 |
| 2024/12/27 |
2,916 |
2,944 |
2,914 |
2,943 |
1,135,780 |
1.43 |
| 2024/12/30 |
2,946 |
2,950 |
2,914 |
2,919 |
9,359,650 |
-0.82 |
| 2025/01/06 |
2,927 |
2,934 |
2,884 |
2,890 |
2,640,120 |
-0.99 |
| 2025/01/07 |
2,909 |
2,937 |
2,895 |
2,928 |
4,295,550 |
1.30 |
| 2025/01/08 |
2,911 |
2,915 |
2,897 |
2,908 |
2,211,190 |
-0.68 |
| 2025/01/09 |
2,897 |
2,901 |
2,863 |
2,872 |
3,099,030 |
-1.24 |
| 2025/01/10 |
2,858 |
2,872 |
2,848 |
2,848 |
1,174,190 |
-0.84 |
| 2025/01/14 |
2,844 |
2,849 |
2,803 |
2,816 |
2,245,800 |
-1.11 |
| 2025/01/15 |
2,836 |
2,844 |
2,816 |
2,826 |
954,890 |
0.36 |
| 2025/01/16 |
2,841 |
2,851 |
2,819 |
2,823 |
954,120 |
-0.12 |
| 2025/01/17 |
2,814 |
2,815 |
2,781 |
2,810 |
1,138,770 |
-0.46 |
| 2025/01/20 |
2,833 |
2,857 |
2,830 |
2,845 |
1,341,340 |
1.25 |
| 2025/01/21 |
2,865 |
2,868 |
2,828 |
2,847 |
890,380 |
0.09 |
| 2025/01/22 |
2,869 |
2,878 |
2,864 |
2,874 |
907,920 |
0.95 |
| 2025/01/23 |
2,883 |
2,893 |
2,872 |
2,889 |
1,534,580 |
0.50 |
| 2025/01/24 |
2,894 |
2,910 |
2,878 |
2,886 |
3,695,100 |
-0.10 |
| 2025/01/27 |
2,907 |
2,919 |
2,889 |
2,895 |
1,322,780 |
0.31 |
| 2025/01/28 |
2,880 |
2,911 |
2,865 |
2,892 |
1,588,710 |
-0.09 |
| 2025/01/29 |
2,908 |
2,919 |
2,902 |
2,915 |
1,253,620 |
0.78 |
| 2025/01/30 |
2,904 |
2,924 |
2,903 |
2,920 |
585,120 |
0.19 |
| 2025/01/31 |
2,922 |
2,934 |
2,914 |
2,925 |
1,551,080 |
0.17 |
| 2025/02/03 |
2,858 |
2,878 |
2,849 |
2,854 |
3,044,800 |
-2.44 |
| 2025/02/04 |
2,897 |
2,901 |
2,862 |
2,873 |
1,980,340 |
0.68 |
| 2025/02/05 |
2,884 |
2,905 |
2,869 |
2,881 |
8,482,670 |
0.28 |
| 2025/02/06 |
2,887 |
2,907 |
2,884 |
2,891 |
992,670 |
0.33 |
| 2025/02/07 |
2,880 |
2,885 |
2,864 |
2,873 |
889,820 |
-0.61 |
| 2025/02/10 |
2,871 |
2,876 |
2,860 |
2,870 |
853,170 |
-0.10 |
| 2025/02/12 |
2,870 |
2,874 |
2,855 |
2,870 |
1,035,270 |
-0.02 |
| 2025/02/13 |
2,885 |
2,909 |
2,879 |
2,904 |
1,157,060 |
1.18 |
| 2025/02/14 |
2,914 |
2,923 |
2,894 |
2,896 |
1,092,860 |
-0.28 |
| 2025/02/17 |
2,892 |
2,910 |
2,889 |
2,905 |
835,580 |
0.31 |
| 2025/02/18 |
2,907 |
2,928 |
2,903 |
2,912 |
5,244,460 |
0.26 |
| 2025/02/19 |
2,907 |
2,921 |
2,894 |
2,905 |
1,327,080 |
-0.26 |
| 2025/02/20 |
2,890 |
2,891 |
2,856 |
2,869 |
997,470 |
-1.22 |
| 2025/02/21 |
2,859 |
2,877 |
2,856 |
2,873 |
805,480 |
0.12 |
| 2025/02/25 |
2,838 |
2,870 |
2,835 |
2,861 |
1,221,960 |
-0.40 |
| 2025/02/26 |
2,851 |
2,855 |
2,827 |
2,855 |
2,420,580 |
-0.23 |
| 2025/02/27 |
2,855 |
2,875 |
2,852 |
2,875 |
941,850 |
0.70 |
| 2025/02/28 |
2,844 |
2,849 |
2,803 |
2,814 |
4,997,270 |
-2.12 |
| 2025/03/03 |
2,851 |
2,867 |
2,836 |
2,867 |
1,796,670 |
1.88 |
| 2025/03/04 |
2,847 |
2,859 |
2,819 |
2,846 |
2,058,750 |
-0.73 |
| 2025/03/05 |
2,847 |
2,866 |
2,834 |
2,853 |
1,557,910 |
0.26 |
| 2025/03/06 |
2,869 |
2,895 |
2,869 |
2,889 |
942,410 |
1.24 |
| 2025/03/07 |
2,840 |
2,861 |
2,823 |
2,845 |
1,074,210 |
-1.52 |
| 2025/03/10 |
2,847 |
2,852 |
2,828 |
2,838 |
990,390 |
-0.25 |
| 2025/03/11 |
2,794 |
2,807 |
2,752 |
2,807 |
2,474,530 |
-1.07 |
| 2025/03/12 |
2,802 |
2,841 |
2,802 |
2,831 |
1,836,840 |
0.86 |
| 2025/03/13 |
2,849 |
2,862 |
2,832 |
2,838 |
1,163,420 |
0.25 |
| 2025/03/14 |
2,821 |
2,861 |
2,817 |
2,856 |
1,223,630 |
0.63 |
| 2025/03/17 |
2,880 |
2,895 |
2,879 |
2,886 |
1,131,870 |
1.03 |
| 2025/03/18 |
2,923 |
2,933 |
2,918 |
2,925 |
2,249,370 |
1.35 |
| 2025/03/19 |
2,926 |
2,954 |
2,926 |
2,936 |
2,690,760 |
0.38 |
| 2025/03/21 |
2,923 |
2,959 |
2,922 |
2,944 |
1,746,380 |
0.27 |
| 2025/03/24 |
2,947 |
2,950 |
2,929 |
2,934 |
2,576,590 |
-0.34 |
| 2025/03/25 |
2,953 |
2,960 |
2,930 |
2,939 |
1,014,470 |
0.19 |
| 2025/03/26 |
2,962 |
2,964 |
2,942 |
2,956 |
3,526,550 |
0.58 |
| 2025/03/27 |
2,931 |
2,952 |
2,926 |
2,952 |
2,017,160 |
-0.15 |
| 2025/03/28 |
2,944 |
2,949 |
2,912 |
2,927 |
1,554,280 |
-0.85 |
| 2025/03/31 |
2,840 |
2,848 |
2,812 |
2,824 |
4,343,670 |
-3.50 |
| 2025/04/01 |
2,857 |
2,863 |
2,819 |
2,822 |
2,093,150 |
-0.07 |
| 2025/04/02 |
2,831 |
2,831 |
2,792 |
2,816 |
1,799,210 |
-0.21 |
| 2025/04/03 |
2,694 |
2,738 |
2,688 |
2,730 |
4,494,100 |
-3.05 |
| 2025/04/04 |
2,662 |
2,679 |
2,586 |
2,633 |
4,801,750 |
-3.55 |
| 2025/04/07 |
2,410 |
2,490 |
2,359 |
2,433 |
5,850,150 |
-7.61 |
| 2025/04/08 |
2,546 |
2,604 |
2,546 |
2,579 |
3,134,110 |
6.02 |
| 2025/04/09 |
2,529 |
2,534 |
2,460 |
2,492 |
4,822,300 |
-3.37 |
| 2025/04/10 |
2,722 |
2,726 |
2,665 |
2,702 |
4,165,710 |
8.41 |
| 2025/04/11 |
2,558 |
2,630 |
2,551 |
2,617 |
3,082,930 |
-3.13 |
| 2025/04/14 |
2,646 |
2,673 |
2,640 |
2,640 |
1,693,110 |
0.88 |
| 2025/04/15 |
2,673 |
2,683 |
2,667 |
2,668 |
937,960 |
1.04 |
| 2025/04/16 |
2,671 |
2,679 |
2,629 |
2,648 |
2,088,220 |
-0.75 |
| 2025/04/17 |
2,654 |
2,686 |
2,646 |
2,686 |
1,532,760 |
1.44 |
| 2025/04/18 |
2,700 |
2,718 |
2,684 |
2,715 |
1,283,600 |
1.08 |
| 2025/04/21 |
2,699 |
2,707 |
2,675 |
2,683 |
1,810,800 |
-1.16 |
| 2025/04/22 |
2,675 |
2,691 |
2,671 |
2,689 |
1,091,670 |
0.22 |
| 2025/04/23 |
2,753 |
2,755 |
2,729 |
2,740 |
1,744,000 |
1.88 |
| 2025/04/24 |
2,768 |
2,771 |
2,745 |
2,748 |
1,381,750 |
0.31 |
| 2025/04/25 |
2,777 |
2,800 |
2,773 |
2,790 |
1,187,510 |
1.53 |
| 2025/04/28 |
2,813 |
2,831 |
2,808 |
2,814 |
2,531,070 |
0.86 |
| 2025/04/30 |
2,830 |
2,837 |
2,815 |
2,835 |
5,630,860 |
0.73 |
| 2025/05/01 |
2,834 |
2,850 |
2,822 |
2,845 |
2,716,090 |
0.37 |
| 2025/05/02 |
2,852 |
2,871 |
2,844 |
2,852 |
1,582,020 |
0.23 |
| 2025/05/07 |
2,869 |
2,875 |
2,852 |
2,864 |
1,520,260 |
0.44 |
| 2025/05/08 |
2,866 |
2,871 |
2,841 |
2,865 |
1,155,950 |
0.03 |
| 2025/05/09 |
2,898 |
2,907 |
2,889 |
2,902 |
1,479,570 |
1.27 |
| 2025/05/12 |
2,915 |
2,916 |
2,893 |
2,914 |
1,361,320 |
0.43 |
| 2025/05/13 |
2,964 |
2,970 |
2,943 |
2,945 |
2,873,650 |
1.06 |
| 2025/05/14 |
2,941 |
2,944 |
2,904 |
2,932 |
1,653,150 |
-0.44 |
| 2025/05/15 |
2,910 |
2,919 |
2,900 |
2,906 |
1,202,850 |
-0.90 |
| 2025/05/16 |
2,915 |
2,916 |
2,893 |
2,910 |
930,250 |
0.15 |
| 2025/05/19 |
2,906 |
2,914 |
2,900 |
2,909 |
600,940 |
-0.05 |
| 2025/05/20 |
2,925 |
2,932 |
2,901 |
2,904 |
1,981,190 |
-0.15 |
| 2025/05/21 |
2,918 |
2,923 |
2,899 |
2,902 |
1,352,180 |
-0.09 |
| 2025/05/22 |
2,881 |
2,894 |
2,872 |
2,883 |
776,450 |
-0.65 |
| 2025/05/23 |
2,897 |
2,914 |
2,895 |
2,906 |
1,326,140 |
0.82 |
| 2025/05/26 |
2,913 |
2,927 |
2,907 |
2,922 |
967,120 |
0.55 |
| 2025/05/27 |
2,922 |
2,946 |
2,916 |
2,945 |
1,315,610 |
0.77 |
| 2025/05/28 |
2,969 |
2,972 |
2,941 |
2,945 |
1,718,680 |
0.02 |
| 2025/05/29 |
2,964 |
2,990 |
2,961 |
2,985 |
1,504,110 |
1.34 |
| 2025/05/30 |
2,946 |
2,985 |
2,946 |
2,973 |
1,192,870 |
-0.40 |
| 2025/06/02 |
2,953 |
2,956 |
2,938 |
2,948 |
1,176,930 |
-0.82 |
| 2025/06/03 |
2,954 |
2,960 |
2,943 |
2,943 |
653,520 |
-0.17 |
| 2025/06/04 |
2,958 |
2,966 |
2,954 |
2,956 |
712,770 |
0.44 |
| 2025/06/05 |
2,940 |
2,944 |
2,924 |
2,925 |
831,270 |
-1.05 |
| 2025/06/06 |
2,934 |
2,947 |
2,934 |
2,942 |
769,260 |
0.58 |
| 2025/06/09 |
2,963 |
2,966 |
2,955 |
2,957 |
965,660 |
0.51 |
| 2025/06/10 |
2,965 |
2,976 |
2,952 |
2,955 |
1,582,430 |
-0.08 |
| 2025/06/11 |
2,969 |
2,970 |
2,955 |
2,961 |
972,940 |
0.22 |
| 2025/06/12 |
2,959 |
2,967 |
2,946 |
2,955 |
585,940 |
-0.22 |
| 2025/06/13 |
2,942 |
2,949 |
2,914 |
2,925 |
1,364,300 |
-1.02 |
| 2025/06/16 |
2,946 |
2,958 |
2,936 |
2,950 |
789,030 |
0.87 |
| 2025/06/17 |
2,952 |
2,961 |
2,948 |
2,955 |
993,410 |
0.15 |
| 2025/06/18 |
2,948 |
2,985 |
2,947 |
2,984 |
962,290 |
0.98 |
| 2025/06/19 |
2,979 |
2,981 |
2,959 |
2,964 |
1,146,710 |
-0.67 |
| 2025/06/20 |
2,960 |
2,969 |
2,944 |
2,944 |
581,630 |
-0.66 |
| 2025/06/23 |
2,935 |
2,935 |
2,918 |
2,932 |
1,124,970 |
-0.42 |
| 2025/06/24 |
2,963 |
2,973 |
2,947 |
2,952 |
914,790 |
0.68 |
| 2025/06/25 |
2,963 |
2,965 |
2,941 |
2,954 |
847,760 |
0.07 |
| 2025/06/26 |
2,957 |
2,980 |
2,957 |
2,979 |
1,372,640 |
0.85 |
| 2025/06/27 |
3,000 |
3,025 |
2,998 |
3,021 |
1,606,340 |
1.43 |
| 2025/06/30 |
3,047 |
3,051 |
3,024 |
3,030 |
1,552,340 |
0.30 |
| 2025/07/01 |
3,027 |
3,029 |
3,004 |
3,009 |
1,424,140 |
-0.69 |
| 2025/07/02 |
2,993 |
3,015 |
2,990 |
3,000 |
1,028,780 |
-0.30 |
| 2025/07/03 |
3,000 |
3,006 |
2,993 |
3,004 |
1,022,850 |
0.13 |
| 2025/07/04 |
3,023 |
3,024 |
2,998 |
3,008 |
1,543,540 |
0.13 |
| 2025/07/07 |
3,006 |
3,009 |
2,982 |
2,985 |
1,925,620 |
-0.76 |
| 2025/07/08 |
2,984 |
2,998 |
2,982 |
2,996 |
1,790,650 |
0.35 |
| 2025/07/09 |
2,942 |
2,945 |
2,927 |
2,938 |
1,182,850 |
-1.94 |
| 2025/07/10 |
2,933 |
2,934 |
2,909 |
2,915 |
4,759,690 |
-0.77 |
| 2025/07/11 |
2,935 |
2,952 |
2,924 |
2,933 |
1,355,320 |
0.60 |
| 2025/07/14 |
2,926 |
2,942 |
2,917 |
2,933 |
1,158,570 |
0.02 |
| 2025/07/15 |
2,941 |
2,947 |
2,926 |
2,934 |
923,570 |
0.03 |
| 2025/07/16 |
2,936 |
2,940 |
2,922 |
2,928 |
506,270 |
-0.22 |
| 2025/07/17 |
2,920 |
2,951 |
2,918 |
2,950 |
854,540 |
0.77 |
| 2025/07/18 |
2,959 |
2,960 |
2,941 |
2,944 |
1,699,470 |
-0.20 |
| 2025/07/22 |
2,946 |
2,973 |
2,929 |
2,944 |
1,469,560 |
-0.02 |
| 2025/07/23 |
2,990 |
3,052 |
2,986 |
3,040 |
3,750,000 |
3.28 |
| 2025/07/24 |
3,073 |
3,102 |
3,068 |
3,093 |
1,644,240 |
1.74 |
| 2025/07/25 |
3,082 |
3,085 |
3,060 |
3,062 |
843,430 |
-1.00 |
| 2025/07/28 |
3,067 |
3,067 |
3,041 |
3,043 |
447,420 |
-0.62 |
| 2025/07/29 |
3,026 |
3,027 |
3,012 |
3,019 |
1,836,090 |
-0.79 |
| 2025/07/30 |
3,020 |
3,034 |
3,016 |
3,033 |
864,970 |
0.46 |
| 2025/07/31 |
3,042 |
3,060 |
3,036 |
3,056 |
1,644,940 |
0.76 |
| 2025/08/01 |
3,052 |
3,076 |
3,048 |
3,064 |
785,880 |
0.26 |
| 2025/08/04 |
2,998 |
3,031 |
2,991 |
3,028 |
1,500,330 |
-1.17 |
| 2025/08/05 |
3,045 |
3,058 |
3,037 |
3,051 |
741,670 |
0.76 |
| 2025/08/06 |
3,052 |
3,087 |
3,051 |
3,085 |
1,644,830 |
1.11 |
| 2025/08/07 |
3,075 |
3,111 |
3,075 |
3,104 |
1,041,890 |
0.62 |
| 2025/08/08 |
3,116 |
3,156 |
3,116 |
3,140 |
1,375,860 |
1.16 |
| 2025/08/12 |
3,161 |
3,202 |
3,160 |
3,184 |
1,798,900 |
1.40 |
| 2025/08/13 |
3,205 |
3,223 |
3,196 |
3,211 |
1,451,750 |
0.85 |
| 2025/08/14 |
3,195 |
3,198 |
3,171 |
3,177 |
1,803,560 |
-1.06 |
| 2025/08/15 |
3,193 |
3,229 |
3,193 |
3,229 |
1,087,420 |
1.64 |
| 2025/08/18 |
3,230 |
3,252 |
3,230 |
3,240 |
969,460 |
0.34 |
| 2025/08/19 |
3,249 |
3,251 |
3,225 |
3,237 |
944,960 |
-0.09 |
| 2025/08/20 |
3,226 |
3,233 |
3,212 |
3,220 |
1,288,740 |
-0.53 |
| 2025/08/21 |
3,218 |
3,218 |
3,194 |
3,203 |
686,800 |
-0.53 |
| 2025/08/22 |
3,208 |
3,224 |
3,197 |
3,220 |
761,910 |
0.53 |
| 2025/08/25 |
3,249 |
3,250 |
3,217 |
3,223 |
1,141,960 |
0.09 |
| 2025/08/26 |
3,216 |
3,220 |
3,183 |
3,191 |
2,014,530 |
-0.99 |
| 2025/08/27 |
3,194 |
3,194 |
3,178 |
3,188 |
421,080 |
-0.09 |
| 2025/08/28 |
3,180 |
3,210 |
3,175 |
3,210 |
731,900 |
0.69 |
| 2025/08/29 |
3,201 |
3,202 |
3,188 |
3,196 |
936,770 |
-0.44 |
| 2025/09/01 |
3,177 |
3,200 |
3,163 |
3,181 |
1,619,400 |
-0.47 |
| 2025/09/02 |
3,190 |
3,207 |
3,185 |
3,204 |
1,145,840 |
0.72 |
| 2025/09/03 |
3,193 |
3,199 |
3,161 |
3,168 |
1,208,360 |
-1.12 |
| 2025/09/04 |
3,175 |
3,202 |
3,175 |
3,199 |
929,060 |
0.98 |
| 2025/09/05 |
3,225 |
3,233 |
3,206 |
3,230 |
1,012,420 |
0.97 |
| 2025/09/08 |
3,249 |
3,270 |
3,239 |
3,262 |
1,087,420 |
0.99 |
| 2025/09/09 |
3,276 |
3,286 |
3,240 |
3,245 |
759,770 |
-0.52 |
| 2025/09/10 |
3,244 |
3,265 |
3,242 |
3,261 |
1,080,220 |
0.49 |
| 2025/09/11 |
3,258 |
3,274 |
3,249 |
3,270 |
1,119,950 |
0.28 |
| 2025/09/12 |
3,294 |
3,296 |
3,275 |
3,284 |
1,135,060 |
0.43 |
| 2025/09/16 |
3,291 |
3,307 |
3,277 |
3,294 |
1,208,040 |
0.30 |
| 2025/09/17 |
3,278 |
3,281 |
3,255 |
3,268 |
1,822,330 |
-0.79 |
| 2025/09/18 |
3,278 |
3,292 |
3,259 |
3,286 |
1,895,600 |
0.55 |
| 2025/09/19 |
3,301 |
3,312 |
3,246 |
3,266 |
2,660,710 |
-0.61 |
| 2025/09/22 |
3,275 |
3,302 |
3,274 |
3,286 |
1,207,380 |
0.61 |
| 2025/09/24 |
3,284 |
3,297 |
3,267 |
3,293 |
1,186,520 |
0.21 |
| 2025/09/25 |
3,303 |
3,317 |
3,295 |
3,312 |
2,084,200 |
0.58 |
| 2025/09/26 |
3,308 |
3,331 |
3,305 |
3,306 |
1,986,590 |
-0.18 |
| 2025/09/29 |
3,311 |
3,315 |
3,279 |
3,285 |
1,949,640 |
-0.64 |
| 2025/09/30 |
3,286 |
3,299 |
3,265 |
3,283 |
2,494,960 |
-0.06 |
| 2025/10/01 |
3,268 |
3,272 |
3,229 |
3,245 |
1,783,830 |
-1.16 |
| 2025/10/02 |
3,246 |
3,257 |
3,220 |
3,236 |
1,430,000 |
-0.28 |
| 2025/10/03 |
3,243 |
3,283 |
3,242 |
3,280 |
1,373,070 |
1.36 |
| 2025/10/06 |
3,387 |
3,395 |
3,354 |
3,385 |
3,018,570 |
3.20 |
| 2025/10/07 |
3,398 |
3,407 |
3,379 |
3,383 |
1,808,420 |
-0.06 |
| 2025/10/08 |
3,396 |
3,423 |
3,387 |
3,394 |
1,213,350 |
0.33 |
| 2025/10/09 |
3,409 |
3,417 |
3,399 |
3,415 |
1,045,850 |
0.62 |
| 2025/10/10 |
3,404 |
3,404 |
3,347 |
3,350 |
2,270,740 |
-1.90 |
| 2025/10/14 |
3,296 |
3,333 |
3,266 |
3,287 |
2,936,760 |
-1.88 |
| 2025/10/15 |
3,309 |
3,342 |
3,304 |
3,342 |
1,216,840 |
1.67 |
| 2025/10/16 |
3,363 |
3,372 |
3,344 |
3,355 |
895,100 |
0.39 |
| 2025/10/17 |
3,331 |
3,350 |
3,319 |
3,324 |
1,828,820 |
-0.92 |
| 2025/10/20 |
3,375 |
3,403 |
3,363 |
3,400 |
1,714,480 |
2.29 |
| 2025/10/21 |
3,422 |
3,433 |
3,401 |
3,408 |
2,666,350 |
0.24 |
| 2025/10/22 |
3,402 |
3,433 |
3,396 |
3,421 |
1,980,210 |
0.38 |
| 2025/10/23 |
3,400 |
3,413 |
3,389 |
3,407 |
1,177,360 |
-0.41 |
| 2025/10/24 |
3,427 |
3,439 |
3,413 |
3,425 |
1,604,650 |
0.53 |
| 2025/10/27 |
3,471 |
3,491 |
3,465 |
3,485 |
1,714,350 |
1.75 |
| 2025/10/28 |
3,477 |
3,477 |
3,442 |
3,449 |
1,257,560 |
-1.03 |
| 2025/10/29 |
3,460 |
3,462 |
3,433 |
3,438 |
1,618,840 |
-0.32 |
| 2025/10/30 |
3,444 |
3,467 |
3,434 |
3,458 |
2,880,470 |
0.58 |
| 2025/10/31 |
3,489 |
3,510 |
3,469 |
3,492 |
1,971,570 |
0.98 |
| 2025/11/04 |
3,484 |
3,515 |
3,470 |
3,473 |
2,380,070 |
-0.54 |
| 2025/11/05 |
3,439 |
3,449 |
3,355 |
3,426 |
6,282,400 |
-1.35 |
| 2025/11/06 |
3,459 |
3,484 |
3,453 |
3,472 |
1,537,450 |
1.34 |
| 2025/11/07 |
3,449 |
3,466 |
3,427 |
3,455 |
2,364,970 |
-0.49 |
| 2025/11/10 |
3,481 |
3,482 |
3,463 |
3,479 |
1,036,340 |
0.69 |
| 2025/11/11 |
3,500 |
3,506 |
3,470 |
3,481 |
2,146,450 |
0.06 |
| 2025/11/12 |
3,495 |
3,527 |
3,490 |
3,522 |
2,545,110 |
1.18 |
| 2025/11/13 |
3,533 |
3,555 |
3,532 |
3,549 |
1,538,360 |
0.77 |
| 2025/11/14 |
3,490 |
3,529 |
3,488 |
3,522 |
2,870,080 |
-0.76 |
| 2025/11/17 |
3,511 |
3,516 |
3,493 |
3,507 |
1,264,310 |
-0.43 |
| 2025/11/18 |
3,485 |
3,493 |
3,410 |
3,411 |
2,398,700 |
-2.74 |
| 2025/11/19 |
3,421 |
3,436 |
3,385 |
3,405 |
1,665,290 |
-0.18 |
| 2025/11/20 |
3,479 |
3,495 |
3,454 |
3,459 |
3,013,940 |
1.59 |
| 2025/11/21 |
3,415 |
3,469 |
3,410 |
3,457 |
2,130,790 |
-0.06 |
| 2025/11/25 |
3,490 |
3,491 |
3,439 |
3,451 |
2,119,810 |
-0.17 |
| 2025/11/26 |
3,479 |
3,525 |
3,475 |
3,520 |
2,509,360 |
2.00 |
| 2025/11/27 |
3,537 |
3,545 |
3,528 |
3,531 |
2,348,300 |
0.31 |
| 2025/11/28 |
3,527 |
3,546 |
3,525 |
3,542 |
1,175,370 |
0.31 |
| 2025/12/01 |
3,542 |
3,547 |
3,497 |
3,501 |
5,839,810 |
-1.16 |
| 2025/12/02 |
3,509 |
3,522 |
3,497 |
3,501 |
1,895,160 |
0.00 |
| 2025/12/03 |
3,506 |
3,515 |
3,489 |
3,496 |
1,199,300 |
-0.14 |
| 2025/12/04 |
3,501 |
3,567 |
3,500 |
3,566 |
2,957,180 |
2.00 |
| 2025/12/05 |
3,528 |
3,535 |
3,511 |
3,522 |
1,611,350 |
-1.23 |
| 2025/12/08 |
3,536 |
3,550 |
3,518 |
3,550 |
1,589,030 |
0.80 |
| 2025/12/09 |
3,554 |
3,562 |
3,541 |
3,548 |
1,711,480 |
-0.06 |
| 2025/12/10 |
3,561 |
3,574 |
3,540 |
3,552 |
1,265,780 |
0.11 |
| 2025/12/11 |
3,574 |
3,578 |
3,516 |
3,525 |
2,230,780 |
-0.76 |
| 2025/12/12 |
3,560 |
3,597 |
3,554 |
3,593 |
2,486,250 |
1.93 |
| 2025/12/15 |
3,576 |
3,606 |
3,573 |
3,606 |
2,432,080 |
0.36 |
| 2025/12/16 |
3,598 |
3,601 |
3,538 |
3,538 |
3,086,770 |
-1.89 |
| 2025/12/17 |
3,530 |
3,539 |
3,507 |
3,537 |
1,087,870 |
-0.03 |
| 2025/12/18 |
3,512 |
3,531 |
3,502 |
3,521 |
1,974,510 |
-0.45 |
| 2025/12/19 |
3,537 |
3,563 |
3,531 |
3,553 |
2,236,430 |
0.91 |
| 2025/12/22 |
3,594 |
3,597 |
3,567 |
3,572 |
2,086,820 |
0.53 |
| 2025/12/23 |
3,577 |
3,594 |
3,574 |
3,588 |
14,077,830 |
0.45 |
| 2025/12/24 |
3,590 |
3,597 |
3,568 |
3,573 |
2,074,010 |
-0.42 |
| 2025/12/25 |
3,587 |
3,587 |
3,569 |
3,586 |
459,000 |
0.36 |
| 2025/12/26 |
3,590 |
3,604 |
3,577 |
3,588 |
1,729,000 |
0.06 |
| 2025/12/29 |
3,593 |
3,603 |
3,577 |
3,599 |
1,217,120 |
0.31 |
| 2025/12/30 |
3,592 |
3,594 |
3,578 |
3,579 |
3,859,090 |
-0.56 |
| 2026/01/05 |
3,622 |
3,661 |
3,622 |
3,650 |
2,601,630 |
1.98 |
| 2026/01/06 |
3,685 |
3,717 |
3,684 |
3,714 |
1,708,410 |
1.75 |
| 2026/01/07 |
3,684 |
3,701 |
3,671 |
3,684 |
1,823,760 |
-0.81 |
| 2026/01/08 |
3,676 |
3,684 |
3,655 |
3,655 |
1,644,510 |
-0.79 |
| 2026/01/09 |
3,673 |
3,694 |
3,661 |
3,690 |
713,630 |
0.96 |
| 2026/01/13 |
3,786 |
3,787 |
3,760 |
3,775 |
3,085,420 |
2.30 |
| 2026/01/14 |
3,795 |
3,824 |
3,788 |
3,824 |
2,484,590 |
1.30 |
| 2026/01/15 |
3,815 |
3,859 |
3,814 |
3,854 |
1,410,370 |
0.78 |
| 2026/01/16 |
3,837 |
3,849 |
3,824 |
3,848 |
1,125,560 |
-0.16 |
| 2026/01/19 |
3,820 |
3,841 |
3,800 |
3,840 |
1,355,570 |
-0.21 |
| 2026/01/20 |
3,822 |
3,827 |
3,801 |
3,804 |
1,773,360 |
-0.94 |
| 2026/01/21 |
3,751 |
3,780 |
3,745 |
3,769 |
2,231,270 |
-0.92 |
