価格情報
| 始値 |
56,000円 |
| 高値 |
56,000円 |
| 安値 |
55,500円 |
| 終値 |
55,990円 |
| 出来高 |
49株 |
| 売買代金 |
2,728,370円 |
| 売り気配 (15:30) |
55,760円 |
| 買い気配 (15:30) |
55,620円 |
| 年初来高値 (2026/01/13) |
57,500円 |
| 年初来安値 (2025/04/08) |
37,350円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ ＣｈｉｎａＡＭＣ・中国株式・上証５０連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS CHINAAMC SSE50 INDEX EXCHANGE TRADED FU |
| 時価総額 |
3,037,457,500.0円 |
| 発行済株式総数 |
54,250株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
申込停止（新規売り） |
| 監理指定 |
― |
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 |
2,398 |
42 |
| 2026/01/09 |
0 |
0 |
2,356 |
8 |
| 2025/12/26 |
0 |
0 |
2,348 |
-16 |
| 2025/12/19 |
0 |
0 |
2,364 |
-124 |
| 2025/12/12 |
0 |
0 |
2,488 |
-9 |
| 2025/12/05 |
0 |
0 |
2,497 |
1 |
| 2025/11/28 |
0 |
0 |
2,496 |
3 |
| 2025/11/21 |
0 |
0 |
2,493 |
-68 |
| 2025/11/14 |
0 |
0 |
2,561 |
13 |
| 2025/11/07 |
0 |
0 |
2,548 |
-19 |
| 2025/10/31 |
0 |
0 |
2,567 |
322 |
| 2025/10/24 |
0 |
0 |
2,245 |
-42 |
| 2025/10/17 |
0 |
0 |
2,287 |
-11 |
| 2025/10/10 |
0 |
0 |
2,298 |
-41 |
| 2025/10/03 |
0 |
0 |
2,339 |
-266 |
| 2025/09/26 |
0 |
0 |
2,605 |
-93 |
| 2025/09/19 |
0 |
0 |
2,698 |
385 |
| 2025/09/12 |
0 |
0 |
2,313 |
-63 |
| 2025/09/05 |
0 |
0 |
2,376 |
74 |
| 2025/08/29 |
0 |
0 |
2,302 |
-2 |
| 2025/08/22 |
0 |
0 |
2,304 |
20 |
| 2025/08/15 |
0 |
0 |
2,284 |
-83 |
| 2025/08/08 |
0 |
0 |
2,367 |
-104 |
| 2025/08/01 |
0 |
0 |
2,471 |
-93 |
| 2025/07/25 |
0 |
0 |
2,564 |
-68 |
| 2025/07/18 |
0 |
0 |
2,632 |
2 |
| 2025/07/11 |
0 |
0 |
2,630 |
-39 |
| 2025/07/04 |
0 |
0 |
2,669 |
6 |
| 2025/06/27 |
0 |
0 |
2,663 |
-113 |
| 2025/06/20 |
0 |
0 |
2,776 |
-20 |
| 2025/06/13 |
0 |
0 |
2,796 |
-6 |
| 2025/06/06 |
0 |
0 |
2,802 |
7 |
| 2025/05/30 |
0 |
0 |
2,795 |
4 |
| 2025/05/23 |
0 |
0 |
2,791 |
11 |
| 2025/05/16 |
0 |
0 |
2,780 |
-494 |
| 2025/05/09 |
0 |
0 |
3,274 |
-174 |
| 2025/05/02 |
0 |
0 |
3,448 |
-118 |
| 2025/04/25 |
0 |
0 |
3,566 |
8 |
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 |
| 該当するデータはありません。 |
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 |
0 |
0 |
5 |
240 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/01/14 |
東証 |
1 |
0 |
1 |
15 |
720 |
- |
- |
- |
| 2026/01/13 |
東証 |
1 |
0 |
1 |
5 |
240 |
- |
- |
- |
| 2026/01/09 |
東証 |
1 |
0 |
1 |
5 |
240 |
- |
- |
- |
| 2026/01/08 |
東証 |
1 |
0 |
1 |
5 |
240 |
- |
- |
- |
| 2026/01/07 |
東証 |
1 |
0 |
1 |
20 |
960 |
- |
- |
- |
| 2026/01/06 |
東証 |
1 |
0 |
1 |
5 |
240 |
- |
- |
- |
| 2026/01/05 |
東証 |
1 |
0 |
1 |
5 |
240 |
- |
- |
- |
| 2025/12/30 |
東証 |
1 |
0 |
1 |
5 |
240 |
- |
- |
- |
| 2025/12/29 |
東証 |
1 |
0 |
1 |
5 |
240 |
- |
- |
- |
| 2025/12/26 |
東証 |
1 |
0 |
1 |
30 |
1440 |
- |
- |
- |
| 2025/12/25 |
東証 |
1 |
0 |
1 |
5 |
240 |
- |
- |
- |
| 2025/12/24 |
東証 |
62 |
0 |
62 |
15 |
720 |
- |
- |
- |
| 2025/12/23 |
東証 |
41 |
0 |
41 |
5 |
240 |
- |
- |
- |
| 2025/12/22 |
東証 |
40 |
0 |
40 |
5 |
240 |
- |
- |
- |
| 2025/12/19 |
東証 |
41 |
0 |
41 |
5 |
240 |
- |
- |
- |
| 2025/12/18 |
東証 |
42 |
0 |
42 |
5 |
240 |
- |
- |
- |
| 2025/12/17 |
東証 |
41 |
0 |
41 |
15 |
720 |
- |
- |
- |
| 2025/12/16 |
東証 |
42 |
0 |
42 |
5 |
240 |
- |
- |
- |
| 2025/12/15 |
東証 |
32 |
0 |
32 |
5 |
240 |
- |
- |
- |
| 2025/12/12 |
東証 |
32 |
0 |
32 |
5 |
240 |
- |
- |
- |
| 2025/12/11 |
東証 |
33 |
0 |
33 |
5 |
240 |
- |
- |
- |
| 2025/12/10 |
東証 |
33 |
0 |
33 |
15 |
720 |
- |
- |
- |
| 2025/12/09 |
東証 |
33 |
0 |
33 |
5 |
240 |
- |
- |
- |
| 2025/12/08 |
東証 |
33 |
0 |
33 |
5 |
240 |
- |
- |
- |
| 2025/12/05 |
東証 |
32 |
0 |
32 |
5 |
240 |
- |
- |
- |
| 2025/12/04 |
東証 |
32 |
0 |
32 |
5 |
240 |
- |
- |
- |
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 |
39,420 |
39,550 |
39,100 |
39,100 |
37 |
- |
| 2024/07/30 |
39,000 |
39,200 |
39,000 |
39,000 |
58 |
-0.26 |
| 2024/07/31 |
39,000 |
40,000 |
38,900 |
40,000 |
65 |
2.56 |
| 2024/08/01 |
39,300 |
39,300 |
38,450 |
39,060 |
113 |
-2.35 |
| 2024/08/02 |
38,210 |
38,900 |
38,000 |
38,110 |
640 |
-2.43 |
| 2024/08/05 |
37,080 |
37,540 |
36,860 |
36,860 |
476 |
-3.28 |
| 2024/08/06 |
37,120 |
38,210 |
36,850 |
37,100 |
367 |
0.65 |
| 2024/08/07 |
37,190 |
37,500 |
36,660 |
37,100 |
165 |
0.00 |
| 2024/08/08 |
36,850 |
37,690 |
36,850 |
37,370 |
25 |
0.73 |
| 2024/08/09 |
37,880 |
37,880 |
37,230 |
37,230 |
92 |
-0.37 |
| 2024/08/13 |
37,650 |
37,650 |
37,210 |
37,210 |
69 |
-0.05 |
| 2024/08/14 |
37,700 |
37,760 |
36,980 |
37,430 |
117 |
0.59 |
| 2024/08/15 |
37,430 |
38,000 |
37,030 |
37,800 |
140 |
0.99 |
| 2024/08/16 |
38,090 |
38,430 |
37,990 |
38,430 |
75 |
1.67 |
| 2024/08/19 |
38,900 |
38,900 |
37,800 |
37,800 |
179 |
-1.64 |
| 2024/08/20 |
38,300 |
38,450 |
37,800 |
38,280 |
306 |
1.27 |
| 2024/08/21 |
37,710 |
38,180 |
37,510 |
37,800 |
56 |
-1.25 |
| 2024/08/22 |
37,400 |
37,850 |
37,400 |
37,750 |
83 |
-0.13 |
| 2024/08/23 |
37,510 |
38,400 |
37,510 |
38,090 |
188 |
0.90 |
| 2024/08/26 |
37,570 |
37,880 |
37,560 |
37,700 |
79 |
-1.02 |
| 2024/08/27 |
37,750 |
37,900 |
37,670 |
37,680 |
27 |
-0.05 |
| 2024/08/28 |
37,560 |
37,730 |
37,350 |
37,400 |
47 |
-0.74 |
| 2024/08/29 |
37,400 |
37,400 |
37,110 |
37,190 |
56 |
-0.56 |
| 2024/08/30 |
37,230 |
38,320 |
37,140 |
38,320 |
114 |
3.04 |
| 2024/09/02 |
38,000 |
38,130 |
37,370 |
37,370 |
44 |
-2.48 |
| 2024/09/03 |
37,440 |
37,600 |
37,020 |
37,250 |
128 |
-0.32 |
| 2024/09/04 |
37,250 |
37,250 |
36,660 |
36,800 |
175 |
-1.21 |
| 2024/09/05 |
36,500 |
36,610 |
36,100 |
36,180 |
216 |
-1.68 |
| 2024/09/06 |
36,110 |
36,520 |
36,010 |
36,010 |
141 |
-0.47 |
| 2024/09/09 |
35,580 |
36,050 |
35,580 |
35,590 |
161 |
-1.17 |
| 2024/09/10 |
35,990 |
35,990 |
35,260 |
35,610 |
131 |
0.06 |
| 2024/09/11 |
35,790 |
36,100 |
35,000 |
35,190 |
341 |
-1.18 |
| 2024/09/12 |
35,260 |
35,690 |
35,180 |
35,310 |
38 |
0.34 |
| 2024/09/13 |
35,300 |
35,300 |
34,880 |
35,200 |
158 |
-0.31 |
| 2024/09/17 |
35,150 |
35,150 |
34,800 |
34,950 |
62 |
-0.71 |
| 2024/09/18 |
35,130 |
35,750 |
35,130 |
35,130 |
37 |
0.52 |
| 2024/09/19 |
35,140 |
36,000 |
35,140 |
36,000 |
56 |
2.48 |
| 2024/09/20 |
36,010 |
36,010 |
35,420 |
35,500 |
52 |
-1.39 |
| 2024/09/24 |
36,200 |
38,090 |
36,200 |
38,090 |
537 |
7.30 |
| 2024/09/25 |
39,310 |
40,590 |
38,700 |
39,040 |
1,993 |
2.49 |
| 2024/09/26 |
39,160 |
40,520 |
39,060 |
40,520 |
472 |
3.79 |
| 2024/09/27 |
41,920 |
43,400 |
41,300 |
42,000 |
1,872 |
3.65 |
| 2024/09/30 |
42,700 |
44,990 |
42,350 |
44,980 |
3,526 |
7.10 |
| 2024/10/01 |
45,500 |
45,990 |
43,500 |
44,000 |
1,582 |
-2.18 |
| 2024/10/02 |
44,550 |
51,000 |
44,310 |
51,000 |
2,675 |
15.91 |
| 2024/10/03 |
54,900 |
77,220 |
54,310 |
77,220 |
13,605 |
51.41 |
| 2024/10/04 |
75,720 |
77,210 |
63,000 |
72,200 |
12,315 |
-6.50 |
| 2024/10/07 |
67,200 |
72,200 |
66,300 |
68,020 |
8,239 |
-5.79 |
| 2024/10/08 |
58,020 |
58,020 |
58,020 |
58,020 |
1,725 |
-14.70 |
| 2024/10/09 |
48,320 |
49,000 |
48,020 |
48,020 |
3,079 |
-17.24 |
| 2024/10/10 |
45,470 |
46,500 |
44,600 |
46,210 |
4,703 |
-3.77 |
| 2024/10/11 |
45,510 |
46,080 |
44,610 |
45,070 |
1,835 |
-2.47 |
| 2024/10/15 |
45,470 |
45,760 |
44,600 |
44,810 |
878 |
-0.58 |
| 2024/10/16 |
43,990 |
44,350 |
43,000 |
44,150 |
1,685 |
-1.47 |
| 2024/10/17 |
44,150 |
44,630 |
43,810 |
44,000 |
852 |
-0.34 |
| 2024/10/18 |
43,340 |
44,700 |
43,020 |
44,420 |
854 |
0.95 |
| 2024/10/21 |
45,000 |
45,190 |
44,430 |
44,750 |
304 |
0.74 |
| 2024/10/22 |
44,750 |
45,370 |
44,450 |
45,050 |
647 |
0.67 |
| 2024/10/23 |
45,390 |
46,200 |
45,110 |
46,100 |
1,365 |
2.33 |
| 2024/10/24 |
46,510 |
46,510 |
44,650 |
45,400 |
764 |
-1.52 |
| 2024/10/25 |
44,900 |
45,720 |
44,800 |
45,590 |
249 |
0.42 |
| 2024/10/28 |
45,710 |
45,990 |
45,330 |
45,410 |
336 |
-0.39 |
| 2024/10/29 |
45,550 |
45,990 |
45,410 |
45,670 |
392 |
0.57 |
| 2024/10/30 |
45,760 |
45,890 |
44,880 |
44,880 |
223 |
-1.73 |
| 2024/10/31 |
44,860 |
45,300 |
44,800 |
44,800 |
130 |
-0.18 |
| 2024/11/01 |
45,300 |
45,330 |
44,810 |
45,330 |
180 |
1.18 |
| 2024/11/05 |
45,750 |
46,770 |
45,450 |
46,200 |
628 |
1.92 |
| 2024/11/06 |
46,720 |
46,750 |
45,920 |
46,120 |
712 |
-0.17 |
| 2024/11/07 |
46,040 |
47,400 |
45,960 |
47,080 |
493 |
2.08 |
| 2024/11/08 |
48,700 |
48,780 |
46,940 |
47,290 |
746 |
0.45 |
| 2024/11/11 |
46,100 |
46,620 |
45,830 |
46,460 |
523 |
-1.76 |
| 2024/11/12 |
46,460 |
46,920 |
45,560 |
45,590 |
599 |
-1.87 |
| 2024/11/13 |
45,450 |
46,400 |
45,180 |
46,060 |
277 |
1.03 |
| 2024/11/14 |
46,000 |
47,070 |
46,000 |
46,150 |
399 |
0.20 |
| 2024/11/15 |
46,500 |
46,880 |
45,960 |
46,200 |
373 |
0.11 |
| 2024/11/18 |
45,900 |
46,170 |
45,070 |
45,690 |
863 |
-1.10 |
| 2024/11/19 |
45,470 |
45,690 |
44,780 |
45,130 |
366 |
-1.23 |
| 2024/11/20 |
45,040 |
45,600 |
45,040 |
45,600 |
156 |
1.04 |
| 2024/11/21 |
45,600 |
45,610 |
45,300 |
45,400 |
67 |
-0.44 |
| 2024/11/22 |
45,140 |
45,400 |
44,510 |
44,560 |
302 |
-1.85 |
| 2024/11/25 |
44,340 |
44,520 |
43,520 |
43,780 |
338 |
-1.75 |
| 2024/11/26 |
43,700 |
43,950 |
43,300 |
43,550 |
265 |
-0.53 |
| 2024/11/27 |
43,540 |
43,600 |
43,220 |
43,600 |
189 |
0.11 |
| 2024/11/28 |
43,550 |
43,900 |
43,050 |
43,450 |
214 |
-0.34 |
| 2024/11/29 |
43,150 |
43,920 |
43,050 |
43,520 |
238 |
0.16 |
| 2024/12/02 |
43,520 |
44,000 |
43,300 |
43,940 |
85 |
0.97 |
| 2024/12/03 |
43,900 |
43,900 |
42,500 |
43,400 |
261 |
-1.23 |
| 2024/12/04 |
43,400 |
43,550 |
43,200 |
43,300 |
35 |
-0.23 |
| 2024/12/05 |
43,180 |
43,360 |
42,760 |
42,760 |
159 |
-1.25 |
| 2024/12/06 |
42,970 |
44,000 |
42,820 |
43,910 |
381 |
2.69 |
| 2024/12/09 |
43,560 |
43,850 |
43,100 |
43,840 |
229 |
-0.16 |
| 2024/12/10 |
46,370 |
47,180 |
44,710 |
44,710 |
2,068 |
1.98 |
| 2024/12/11 |
44,700 |
44,940 |
44,550 |
44,880 |
471 |
0.38 |
| 2024/12/12 |
44,940 |
45,200 |
44,680 |
44,880 |
390 |
0.00 |
| 2024/12/13 |
44,720 |
44,890 |
44,220 |
44,220 |
219 |
-1.47 |
| 2024/12/16 |
43,860 |
44,370 |
43,860 |
44,150 |
95 |
-0.16 |
| 2024/12/17 |
44,150 |
44,640 |
44,000 |
44,630 |
158 |
1.09 |
| 2024/12/18 |
44,630 |
44,780 |
44,540 |
44,730 |
57 |
0.22 |
| 2024/12/19 |
44,400 |
44,940 |
44,210 |
44,930 |
231 |
0.45 |
| 2024/12/20 |
45,010 |
45,460 |
45,010 |
45,080 |
1,122 |
0.33 |
| 2024/12/23 |
45,130 |
45,500 |
45,120 |
45,340 |
191 |
0.58 |
| 2024/12/24 |
45,200 |
46,000 |
45,200 |
45,730 |
267 |
0.86 |
| 2024/12/25 |
46,370 |
46,370 |
45,560 |
45,860 |
307 |
0.28 |
| 2024/12/26 |
45,800 |
46,050 |
45,780 |
46,050 |
245 |
0.41 |
| 2024/12/27 |
46,140 |
46,260 |
45,860 |
46,000 |
198 |
-0.11 |
| 2024/12/30 |
46,160 |
46,320 |
46,000 |
46,320 |
199 |
0.70 |
| 2025/01/06 |
44,020 |
44,100 |
43,430 |
43,790 |
882 |
-5.46 |
| 2025/01/07 |
44,250 |
44,250 |
43,650 |
44,010 |
179 |
0.50 |
| 2025/01/08 |
44,200 |
44,380 |
43,770 |
44,080 |
142 |
0.16 |
| 2025/01/09 |
44,300 |
44,380 |
43,860 |
43,860 |
79 |
-0.50 |
| 2025/01/10 |
43,950 |
44,120 |
43,850 |
44,000 |
74 |
0.32 |
| 2025/01/14 |
43,800 |
44,420 |
43,590 |
44,420 |
280 |
0.95 |
| 2025/01/15 |
44,750 |
44,750 |
44,060 |
44,060 |
243 |
-0.81 |
| 2025/01/16 |
44,580 |
44,580 |
43,550 |
43,760 |
296 |
-0.68 |
| 2025/01/17 |
43,500 |
43,770 |
43,400 |
43,770 |
110 |
0.02 |
| 2025/01/20 |
44,190 |
44,410 |
43,900 |
43,910 |
145 |
0.32 |
| 2025/01/21 |
44,320 |
44,450 |
43,940 |
44,160 |
156 |
0.57 |
| 2025/01/22 |
44,480 |
44,640 |
43,040 |
43,180 |
479 |
-2.22 |
| 2025/01/23 |
43,670 |
44,480 |
43,570 |
43,970 |
322 |
1.83 |
| 2025/01/24 |
43,850 |
44,440 |
43,840 |
44,280 |
168 |
0.71 |
| 2025/01/27 |
44,360 |
45,980 |
44,110 |
45,890 |
624 |
3.64 |
| 2025/01/28 |
46,010 |
46,500 |
43,970 |
46,370 |
1,050 |
1.05 |
| 2025/01/29 |
46,480 |
46,790 |
44,690 |
45,320 |
862 |
-2.26 |
| 2025/01/30 |
44,690 |
45,000 |
44,670 |
44,670 |
109 |
-1.43 |
| 2025/01/31 |
44,670 |
44,950 |
44,550 |
44,640 |
87 |
-0.07 |
| 2025/02/03 |
44,430 |
44,430 |
43,370 |
43,450 |
491 |
-2.67 |
| 2025/02/04 |
43,920 |
44,130 |
43,410 |
43,860 |
489 |
0.94 |
| 2025/02/05 |
44,130 |
44,680 |
42,860 |
43,250 |
426 |
-1.39 |
| 2025/02/06 |
43,000 |
43,120 |
42,650 |
43,110 |
355 |
-0.32 |
| 2025/02/07 |
42,960 |
43,500 |
42,780 |
43,220 |
178 |
0.26 |
| 2025/02/10 |
43,430 |
43,620 |
43,340 |
43,340 |
297 |
0.28 |
| 2025/02/12 |
43,350 |
43,850 |
43,350 |
43,700 |
222 |
0.83 |
| 2025/02/13 |
44,600 |
44,800 |
44,510 |
44,790 |
765 |
2.49 |
| 2025/02/14 |
44,690 |
44,690 |
44,110 |
44,530 |
45 |
-0.58 |
| 2025/02/17 |
44,500 |
44,840 |
44,150 |
44,600 |
384 |
0.16 |
| 2025/02/18 |
44,480 |
44,800 |
44,190 |
44,190 |
90 |
-0.92 |
| 2025/02/19 |
44,190 |
44,640 |
44,020 |
44,450 |
254 |
0.59 |
| 2025/02/20 |
44,680 |
44,680 |
43,720 |
43,780 |
377 |
-1.51 |
| 2025/02/21 |
43,990 |
44,590 |
43,680 |
44,350 |
157 |
1.30 |
| 2025/02/25 |
44,150 |
44,150 |
43,440 |
43,790 |
527 |
-1.26 |
| 2025/02/26 |
43,500 |
43,740 |
43,330 |
43,710 |
168 |
-0.18 |
| 2025/02/27 |
43,650 |
43,840 |
43,370 |
43,800 |
157 |
0.21 |
| 2025/02/28 |
43,990 |
43,990 |
43,330 |
43,360 |
76 |
-1.00 |
| 2025/03/03 |
43,840 |
43,840 |
43,190 |
43,190 |
71 |
-0.39 |
| 2025/03/04 |
43,670 |
44,100 |
42,400 |
43,020 |
381 |
-0.39 |
| 2025/03/05 |
42,950 |
43,500 |
42,950 |
43,500 |
83 |
1.12 |
| 2025/03/06 |
43,900 |
44,070 |
43,500 |
43,860 |
74 |
0.83 |
| 2025/03/07 |
43,880 |
43,980 |
43,330 |
43,660 |
371 |
-0.46 |
| 2025/03/10 |
43,450 |
43,590 |
42,990 |
43,110 |
330 |
-1.26 |
| 2025/03/11 |
42,860 |
43,060 |
42,500 |
43,050 |
140 |
-0.14 |
| 2025/03/12 |
43,250 |
43,760 |
43,250 |
43,760 |
378 |
1.65 |
| 2025/03/13 |
43,210 |
43,790 |
43,210 |
43,220 |
169 |
-1.23 |
| 2025/03/14 |
43,220 |
44,930 |
43,220 |
44,680 |
488 |
3.38 |
| 2025/03/17 |
45,000 |
45,160 |
44,760 |
45,010 |
317 |
0.74 |
| 2025/03/18 |
45,200 |
45,740 |
44,960 |
44,990 |
194 |
-0.04 |
| 2025/03/19 |
45,100 |
45,240 |
44,920 |
45,020 |
135 |
0.07 |
| 2025/03/21 |
44,880 |
44,880 |
43,770 |
43,820 |
181 |
-2.67 |
| 2025/03/24 |
43,780 |
44,280 |
43,780 |
44,270 |
83 |
1.03 |
| 2025/03/25 |
44,290 |
44,570 |
43,730 |
44,090 |
347 |
-0.41 |
| 2025/03/26 |
44,220 |
44,220 |
43,890 |
43,960 |
457 |
-0.29 |
| 2025/03/27 |
43,960 |
43,960 |
43,710 |
43,930 |
454 |
-0.07 |
| 2025/03/28 |
44,310 |
44,310 |
43,930 |
44,100 |
155 |
0.39 |
| 2025/03/31 |
43,510 |
43,780 |
42,910 |
43,300 |
409 |
-1.81 |
| 2025/04/01 |
43,950 |
43,950 |
43,180 |
43,280 |
56 |
-0.05 |
| 2025/04/02 |
43,060 |
43,330 |
43,040 |
43,060 |
312 |
-0.51 |
| 2025/04/03 |
41,480 |
42,660 |
41,470 |
42,250 |
1,626 |
-1.88 |
| 2025/04/04 |
41,550 |
42,240 |
41,470 |
41,660 |
193 |
-1.40 |
| 2025/04/07 |
39,000 |
40,230 |
38,000 |
38,430 |
988 |
-7.75 |
| 2025/04/08 |
39,130 |
40,250 |
37,350 |
39,850 |
1,681 |
3.70 |
| 2025/04/09 |
38,450 |
40,160 |
38,070 |
40,140 |
975 |
0.73 |
| 2025/04/10 |
40,840 |
41,500 |
40,300 |
41,500 |
3,794 |
3.39 |
| 2025/04/11 |
41,200 |
42,000 |
39,300 |
42,000 |
306 |
1.20 |
| 2025/04/14 |
41,580 |
41,580 |
40,840 |
40,910 |
108 |
-2.60 |
| 2025/04/15 |
40,600 |
40,950 |
40,600 |
40,950 |
94 |
0.10 |
| 2025/04/16 |
41,360 |
41,360 |
40,020 |
40,670 |
478 |
-0.68 |
| 2025/04/17 |
41,000 |
41,290 |
40,940 |
41,290 |
45 |
1.52 |
| 2025/04/18 |
41,400 |
41,400 |
40,870 |
41,260 |
40 |
-0.07 |
| 2025/04/21 |
41,450 |
41,450 |
40,830 |
40,830 |
28 |
-1.04 |
| 2025/04/22 |
40,830 |
40,990 |
40,830 |
40,990 |
70 |
0.39 |
| 2025/04/23 |
41,100 |
41,580 |
41,000 |
41,390 |
113 |
0.98 |
| 2025/04/24 |
41,390 |
41,580 |
41,300 |
41,540 |
154 |
0.36 |
| 2025/04/25 |
41,610 |
41,710 |
41,610 |
41,700 |
53 |
0.39 |
| 2025/04/28 |
41,700 |
41,700 |
41,380 |
41,410 |
29 |
-0.70 |
| 2025/04/30 |
41,700 |
41,700 |
41,050 |
41,250 |
31 |
-0.39 |
| 2025/05/01 |
41,100 |
41,760 |
41,100 |
41,740 |
16 |
1.19 |
| 2025/05/02 |
41,750 |
42,200 |
41,100 |
41,990 |
284 |
0.60 |
| 2025/05/07 |
42,000 |
42,600 |
41,730 |
41,730 |
249 |
-0.62 |
| 2025/05/08 |
41,660 |
42,360 |
41,660 |
42,300 |
97 |
1.37 |
| 2025/05/09 |
42,880 |
42,880 |
42,500 |
42,540 |
285 |
0.57 |
| 2025/05/12 |
42,990 |
43,400 |
42,950 |
43,290 |
263 |
1.76 |
| 2025/05/13 |
44,220 |
44,250 |
43,950 |
44,060 |
237 |
1.78 |
| 2025/05/14 |
43,950 |
44,500 |
43,350 |
44,500 |
418 |
1.00 |
| 2025/05/15 |
44,230 |
44,300 |
43,780 |
43,780 |
371 |
-1.62 |
| 2025/05/16 |
44,000 |
44,000 |
43,350 |
43,480 |
98 |
-0.69 |
| 2025/05/19 |
43,220 |
43,370 |
42,600 |
43,370 |
69 |
-0.25 |
| 2025/05/20 |
43,650 |
43,700 |
43,010 |
43,110 |
98 |
-0.60 |
| 2025/05/21 |
43,550 |
43,550 |
43,110 |
43,300 |
12 |
0.44 |
| 2025/05/22 |
43,110 |
43,250 |
42,920 |
43,020 |
42 |
-0.65 |
| 2025/05/23 |
43,200 |
43,290 |
42,730 |
42,730 |
54 |
-0.67 |
| 2025/05/26 |
42,850 |
42,990 |
42,300 |
42,300 |
48 |
-1.01 |
| 2025/05/27 |
42,300 |
42,500 |
42,290 |
42,300 |
33 |
0.00 |
| 2025/05/28 |
42,800 |
42,800 |
42,350 |
42,500 |
47 |
0.47 |
| 2025/05/29 |
42,990 |
43,200 |
42,980 |
43,150 |
57 |
1.53 |
| 2025/05/30 |
42,940 |
42,940 |
42,370 |
42,480 |
41 |
-1.55 |
| 2025/06/02 |
42,370 |
42,370 |
41,390 |
41,800 |
313 |
-1.60 |
| 2025/06/03 |
42,380 |
42,380 |
42,340 |
42,370 |
14 |
1.36 |
| 2025/06/04 |
42,400 |
42,700 |
42,400 |
42,700 |
63 |
0.78 |
| 2025/06/05 |
42,850 |
42,850 |
42,060 |
42,670 |
43 |
-0.07 |
| 2025/06/06 |
42,120 |
42,730 |
42,120 |
42,620 |
9 |
-0.12 |
| 2025/06/09 |
42,620 |
43,000 |
42,620 |
42,990 |
17 |
0.87 |
| 2025/06/10 |
42,720 |
43,020 |
42,620 |
42,830 |
66 |
-0.37 |
| 2025/06/11 |
42,670 |
43,030 |
42,670 |
42,840 |
197 |
0.02 |
| 2025/06/12 |
43,120 |
43,120 |
42,620 |
42,620 |
33 |
-0.51 |
| 2025/06/13 |
42,350 |
42,350 |
42,250 |
42,270 |
21 |
-0.82 |
| 2025/06/16 |
42,130 |
42,500 |
42,130 |
42,470 |
17 |
0.47 |
| 2025/06/17 |
42,900 |
42,990 |
42,000 |
42,680 |
88 |
0.49 |
| 2025/06/18 |
42,940 |
43,000 |
42,640 |
42,640 |
59 |
-0.09 |
| 2025/06/19 |
42,640 |
42,640 |
42,400 |
42,500 |
15 |
-0.33 |
| 2025/06/20 |
42,410 |
43,000 |
42,410 |
42,740 |
73 |
0.56 |
| 2025/06/23 |
42,670 |
43,770 |
42,350 |
43,770 |
248 |
2.41 |
| 2025/06/24 |
43,720 |
43,900 |
43,300 |
43,410 |
60 |
-0.82 |
| 2025/06/25 |
43,900 |
44,020 |
43,180 |
44,020 |
167 |
1.41 |
| 2025/06/26 |
44,020 |
44,290 |
43,700 |
43,700 |
37 |
-0.73 |
| 2025/06/27 |
44,290 |
44,290 |
43,440 |
43,660 |
49 |
-0.09 |
| 2025/06/30 |
43,650 |
43,650 |
43,420 |
43,420 |
12 |
-0.55 |
| 2025/07/01 |
43,880 |
43,880 |
43,220 |
43,330 |
99 |
-0.21 |
| 2025/07/02 |
43,580 |
43,580 |
43,200 |
43,460 |
54 |
0.30 |
| 2025/07/03 |
43,500 |
43,640 |
43,270 |
43,640 |
68 |
0.41 |
| 2025/07/04 |
44,300 |
44,300 |
43,590 |
44,270 |
134 |
1.44 |
| 2025/07/07 |
44,030 |
44,050 |
43,780 |
43,870 |
25 |
-0.90 |
| 2025/07/08 |
43,810 |
44,630 |
43,810 |
44,420 |
222 |
1.25 |
| 2025/07/09 |
44,800 |
44,950 |
44,510 |
44,810 |
57 |
0.88 |
| 2025/07/10 |
44,820 |
45,010 |
44,420 |
45,010 |
122 |
0.45 |
| 2025/07/11 |
44,880 |
46,000 |
44,850 |
45,420 |
132 |
0.91 |
| 2025/07/14 |
45,100 |
45,450 |
44,920 |
45,300 |
101 |
-0.26 |
| 2025/07/15 |
45,900 |
45,900 |
45,050 |
45,090 |
134 |
-0.46 |
| 2025/07/16 |
45,200 |
45,750 |
45,090 |
45,130 |
66 |
0.09 |
| 2025/07/17 |
45,500 |
45,500 |
44,500 |
45,300 |
179 |
0.38 |
| 2025/07/18 |
45,100 |
45,990 |
45,100 |
45,990 |
136 |
1.52 |
| 2025/07/22 |
45,970 |
46,080 |
45,680 |
45,910 |
175 |
-0.17 |
| 2025/07/23 |
46,310 |
46,730 |
45,850 |
46,480 |
251 |
1.24 |
| 2025/07/24 |
46,480 |
46,480 |
46,010 |
46,180 |
49 |
-0.65 |
| 2025/07/25 |
46,010 |
46,280 |
45,940 |
45,940 |
141 |
-0.52 |
| 2025/07/28 |
46,000 |
46,560 |
45,950 |
46,560 |
187 |
1.35 |
| 2025/07/29 |
46,570 |
46,700 |
46,270 |
46,700 |
63 |
0.30 |
| 2025/07/30 |
46,760 |
46,770 |
46,410 |
46,410 |
93 |
-0.62 |
| 2025/07/31 |
46,990 |
46,990 |
46,100 |
46,100 |
50 |
-0.67 |
| 2025/08/01 |
46,280 |
46,400 |
46,110 |
46,110 |
127 |
0.02 |
| 2025/08/04 |
45,750 |
45,940 |
45,300 |
45,740 |
375 |
-0.80 |
| 2025/08/05 |
45,800 |
45,820 |
45,530 |
45,820 |
50 |
0.17 |
| 2025/08/06 |
45,750 |
46,290 |
45,750 |
46,290 |
103 |
1.03 |
| 2025/08/07 |
45,780 |
46,440 |
45,780 |
46,440 |
29 |
0.32 |
| 2025/08/08 |
45,740 |
46,310 |
45,740 |
45,800 |
205 |
-1.38 |
| 2025/08/12 |
45,870 |
46,880 |
45,800 |
46,550 |
228 |
1.64 |
| 2025/08/13 |
46,350 |
46,680 |
46,300 |
46,400 |
83 |
-0.32 |
| 2025/08/14 |
46,350 |
46,830 |
45,890 |
46,350 |
223 |
-0.11 |
| 2025/08/15 |
46,350 |
46,790 |
46,250 |
46,600 |
93 |
0.54 |
| 2025/08/18 |
46,500 |
47,000 |
46,500 |
47,000 |
60 |
0.86 |
| 2025/08/19 |
47,000 |
47,320 |
46,600 |
46,600 |
135 |
-0.85 |
| 2025/08/20 |
46,980 |
46,980 |
46,220 |
46,300 |
57 |
-0.64 |
| 2025/08/21 |
47,000 |
47,500 |
46,660 |
47,260 |
198 |
2.07 |
| 2025/08/22 |
47,470 |
48,780 |
47,470 |
48,780 |
366 |
3.22 |
| 2025/08/25 |
49,000 |
49,310 |
48,510 |
48,890 |
576 |
0.23 |
| 2025/08/26 |
49,340 |
49,690 |
48,950 |
49,610 |
519 |
1.47 |
| 2025/08/27 |
49,600 |
49,600 |
48,800 |
48,800 |
184 |
-1.63 |
| 2025/08/28 |
48,560 |
48,900 |
48,100 |
48,180 |
363 |
-1.27 |
| 2025/08/29 |
48,720 |
49,880 |
48,720 |
48,920 |
595 |
1.54 |
| 2025/09/01 |
49,500 |
49,690 |
49,200 |
49,430 |
92 |
1.04 |
| 2025/09/02 |
49,400 |
49,920 |
49,000 |
49,890 |
142 |
0.93 |
| 2025/09/03 |
49,650 |
50,100 |
49,240 |
49,320 |
293 |
-1.14 |
| 2025/09/04 |
49,480 |
49,480 |
48,000 |
48,050 |
440 |
-2.58 |
| 2025/09/05 |
48,700 |
49,000 |
48,500 |
49,000 |
146 |
1.98 |
| 2025/09/08 |
49,000 |
49,380 |
49,000 |
49,250 |
126 |
0.51 |
| 2025/09/09 |
49,400 |
49,400 |
48,530 |
48,530 |
55 |
-1.46 |
| 2025/09/10 |
49,190 |
49,200 |
48,720 |
49,200 |
117 |
1.38 |
| 2025/09/11 |
49,000 |
49,540 |
48,800 |
49,540 |
274 |
0.69 |
| 2025/09/12 |
49,590 |
49,700 |
49,150 |
49,650 |
197 |
0.22 |
| 2025/09/16 |
49,830 |
49,850 |
49,140 |
49,140 |
243 |
-1.03 |
| 2025/09/17 |
49,140 |
49,380 |
48,650 |
49,240 |
173 |
0.20 |
| 2025/09/18 |
49,440 |
49,480 |
48,850 |
48,850 |
763 |
-0.79 |
| 2025/09/19 |
48,750 |
49,220 |
48,640 |
48,810 |
288 |
-0.08 |
| 2025/09/22 |
49,480 |
49,480 |
48,650 |
48,960 |
223 |
0.31 |
| 2025/09/24 |
48,590 |
55,930 |
48,590 |
52,660 |
1,453 |
7.56 |
| 2025/09/25 |
50,180 |
54,890 |
50,030 |
51,510 |
2,175 |
-2.18 |
| 2025/09/26 |
52,510 |
53,000 |
52,320 |
52,600 |
323 |
2.12 |
| 2025/09/29 |
52,650 |
54,390 |
51,510 |
54,380 |
499 |
3.38 |
| 2025/09/30 |
54,990 |
54,990 |
52,010 |
53,800 |
299 |
-1.07 |
| 2025/10/01 |
53,810 |
53,810 |
51,300 |
51,580 |
331 |
-4.13 |
| 2025/10/02 |
51,490 |
52,530 |
51,310 |
51,510 |
156 |
-0.14 |
| 2025/10/03 |
51,450 |
52,350 |
51,450 |
51,870 |
154 |
0.70 |
| 2025/10/06 |
51,870 |
52,840 |
51,340 |
51,710 |
747 |
-0.31 |
| 2025/10/07 |
51,420 |
51,700 |
50,610 |
51,490 |
196 |
-0.43 |
| 2025/10/08 |
51,480 |
51,690 |
51,340 |
51,380 |
144 |
-0.21 |
| 2025/10/09 |
51,710 |
52,000 |
51,490 |
51,910 |
224 |
1.03 |
| 2025/10/10 |
52,400 |
52,400 |
51,120 |
51,330 |
245 |
-1.12 |
| 2025/10/14 |
51,330 |
51,330 |
50,320 |
50,320 |
328 |
-1.97 |
| 2025/10/15 |
50,320 |
51,670 |
50,320 |
50,610 |
157 |
0.58 |
| 2025/10/16 |
51,500 |
51,500 |
50,910 |
51,110 |
229 |
0.99 |
| 2025/10/17 |
51,110 |
51,110 |
50,310 |
50,310 |
84 |
-1.57 |
| 2025/10/20 |
50,900 |
51,220 |
50,550 |
50,550 |
49 |
0.48 |
| 2025/10/21 |
51,400 |
51,400 |
50,640 |
51,200 |
227 |
1.29 |
| 2025/10/22 |
51,060 |
51,500 |
50,910 |
51,350 |
150 |
0.29 |
| 2025/10/23 |
51,350 |
51,560 |
51,010 |
51,430 |
144 |
0.16 |
| 2025/10/24 |
51,330 |
52,490 |
51,170 |
52,490 |
174 |
2.06 |
| 2025/10/27 |
52,980 |
53,290 |
52,720 |
52,830 |
219 |
0.65 |
| 2025/10/28 |
53,300 |
53,300 |
52,310 |
52,310 |
336 |
-0.98 |
| 2025/10/29 |
53,310 |
54,480 |
52,410 |
53,010 |
487 |
1.34 |
| 2025/10/30 |
53,500 |
53,600 |
52,550 |
52,550 |
89 |
-0.87 |
| 2025/10/31 |
52,560 |
53,410 |
52,210 |
52,380 |
215 |
-0.32 |
| 2025/11/04 |
52,160 |
52,590 |
52,050 |
52,050 |
75 |
-0.63 |
| 2025/11/05 |
51,350 |
52,000 |
51,260 |
52,000 |
283 |
-0.10 |
| 2025/11/06 |
52,050 |
52,800 |
52,050 |
52,800 |
91 |
1.54 |
| 2025/11/07 |
52,800 |
52,800 |
52,160 |
52,320 |
61 |
-0.91 |
| 2025/11/10 |
52,750 |
52,950 |
52,490 |
52,700 |
146 |
0.73 |
| 2025/11/11 |
52,700 |
53,010 |
52,700 |
52,720 |
136 |
0.04 |
| 2025/11/12 |
52,720 |
53,000 |
52,520 |
53,000 |
28 |
0.53 |
| 2025/11/13 |
53,510 |
53,510 |
53,170 |
53,300 |
224 |
0.57 |
| 2025/11/14 |
53,200 |
53,670 |
53,170 |
53,300 |
55 |
0.00 |
| 2025/11/17 |
53,020 |
53,020 |
52,380 |
52,780 |
75 |
-0.98 |
| 2025/11/18 |
52,600 |
52,740 |
52,260 |
52,260 |
335 |
-0.99 |
| 2025/11/19 |
52,320 |
52,990 |
52,320 |
52,800 |
201 |
1.03 |
| 2025/11/20 |
53,000 |
53,800 |
53,000 |
53,800 |
243 |
1.89 |
| 2025/11/21 |
53,350 |
53,350 |
51,950 |
52,570 |
161 |
-2.29 |
| 2025/11/25 |
52,010 |
52,570 |
52,010 |
52,310 |
133 |
-0.49 |
| 2025/11/26 |
52,200 |
52,820 |
52,200 |
52,250 |
107 |
-0.11 |
| 2025/11/27 |
52,250 |
52,850 |
52,240 |
52,450 |
84 |
0.38 |
| 2025/11/28 |
53,000 |
53,390 |
52,330 |
52,800 |
99 |
0.67 |
| 2025/12/01 |
52,200 |
52,590 |
52,130 |
52,590 |
197 |
-0.40 |
| 2025/12/02 |
52,950 |
52,950 |
52,490 |
52,500 |
69 |
-0.17 |
| 2025/12/03 |
52,120 |
52,580 |
52,120 |
52,300 |
102 |
-0.38 |
| 2025/12/04 |
52,010 |
52,450 |
52,000 |
52,280 |
61 |
-0.04 |
| 2025/12/05 |
52,280 |
52,550 |
52,070 |
52,550 |
71 |
0.52 |
| 2025/12/08 |
52,560 |
53,500 |
52,560 |
53,500 |
121 |
1.81 |
| 2025/12/09 |
53,500 |
53,500 |
52,250 |
53,010 |
142 |
-0.92 |
| 2025/12/10 |
52,910 |
52,930 |
52,750 |
52,880 |
38 |
-0.25 |
| 2025/12/11 |
52,580 |
52,910 |
52,500 |
52,680 |
77 |
-0.38 |
| 2025/12/12 |
52,520 |
52,890 |
52,300 |
52,700 |
126 |
0.04 |
| 2025/12/15 |
52,150 |
53,150 |
52,070 |
52,650 |
239 |
-0.09 |
| 2025/12/16 |
52,270 |
52,320 |
51,880 |
51,880 |
196 |
-1.46 |
| 2025/12/17 |
51,810 |
52,800 |
51,550 |
52,800 |
266 |
1.77 |
| 2025/12/18 |
52,440 |
52,920 |
52,440 |
52,920 |
35 |
0.23 |
| 2025/12/19 |
53,000 |
53,200 |
52,620 |
53,010 |
55 |
0.17 |
| 2025/12/22 |
53,200 |
53,980 |
53,080 |
53,640 |
299 |
1.19 |
| 2025/12/23 |
54,000 |
54,230 |
53,390 |
53,390 |
197 |
-0.47 |
| 2025/12/24 |
53,640 |
53,990 |
53,280 |
53,330 |
127 |
-0.11 |
| 2025/12/25 |
53,230 |
53,830 |
53,230 |
53,790 |
96 |
0.86 |
| 2025/12/26 |
53,800 |
54,460 |
53,670 |
53,930 |
120 |
0.26 |
| 2025/12/29 |
53,970 |
54,460 |
53,910 |
54,240 |
126 |
0.57 |
| 2025/12/30 |
54,490 |
54,490 |
53,750 |
54,000 |
61 |
-0.44 |
| 2026/01/05 |
54,240 |
55,600 |
54,240 |
55,600 |
296 |
2.96 |
| 2026/01/06 |
55,610 |
56,550 |
55,220 |
56,420 |
240 |
1.47 |
| 2026/01/07 |
56,440 |
56,600 |
55,700 |
55,700 |
127 |
-1.28 |
| 2026/01/08 |
56,450 |
56,600 |
55,300 |
55,300 |
95 |
-0.72 |
| 2026/01/09 |
56,230 |
56,440 |
55,720 |
56,300 |
195 |
1.81 |
| 2026/01/13 |
56,900 |
57,500 |
56,100 |
56,990 |
454 |
1.23 |
| 2026/01/14 |
56,700 |
57,500 |
56,520 |
57,490 |
203 |
0.88 |
| 2026/01/15 |
56,110 |
56,860 |
55,690 |
56,430 |
222 |
-1.84 |
| 2026/01/16 |
57,000 |
57,000 |
55,770 |
55,780 |
103 |
-1.15 |
| 2026/01/19 |
56,780 |
56,780 |
55,510 |
55,760 |
126 |
-0.04 |
| 2026/01/20 |
55,760 |
56,000 |
55,500 |
55,990 |
112 |
0.41 |
| 2026/01/21 |
56,000 |
56,000 |
55,500 |
55,990 |
49 |
0.00 |
