価格情報
| 始値 |
730.0円 |
| 高値 |
730.0円 |
| 安値 |
675.0円 |
| 終値 |
675.0円 |
| 出来高 |
2,000株 |
| 売買代金 |
1,405,000円 |
| 売り気配 (15:25) |
729.9円 |
| 買い気配 (15:25) |
675.2円 |
| 年初来高値 (2026/02/26) |
734.3円 |
| 年初来安値 (2025/04/25) |
482.0円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ 日経３００株価指数連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS NIKKEI 300 INDEX EXCHANGE TRADED FUND |
| 時価総額 |
3,774,859,200.0円 |
| 発行済株式総数 |
5,171,040株 |
| 単元株式数 |
1,000 |
| 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 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/05 |
0 |
0 |
0 |
0 |
| 2025/12/30 |
0 |
0 |
0 |
0 |
| 2025/12/29 |
0 |
0 |
0 |
-2,000 |
| 2025/12/26 |
0 |
0 |
2,000 |
0 |
| 2025/12/25 |
0 |
0 |
2,000 |
-1,000 |
| 2025/12/24 |
0 |
0 |
3,000 |
3,000 |
| 2025/12/23 |
0 |
0 |
0 |
-1,000 |
| 2025/12/22 |
0 |
0 |
1,000 |
1,000 |
| 2025/12/19 |
0 |
0 |
0 |
0 |
| 2025/12/18 |
0 |
0 |
0 |
0 |
| 2025/12/17 |
0 |
0 |
0 |
0 |
| 2025/12/16 |
0 |
0 |
0 |
0 |
| 2025/12/15 |
0 |
0 |
0 |
0 |
| 2025/12/12 |
0 |
0 |
0 |
0 |
| 2025/12/11 |
0 |
0 |
0 |
0 |
| 2025/12/10 |
0 |
0 |
0 |
-1,000 |
| 2025/12/09 |
0 |
0 |
1,000 |
0 |
| 2025/12/08 |
0 |
0 |
1,000 |
0 |
| 2025/12/05 |
0 |
0 |
1,000 |
0 |
| 2025/12/04 |
0 |
0 |
1,000 |
1,000 |
| 2025/12/03 |
0 |
0 |
0 |
-2,000 |
| 2025/12/02 |
0 |
0 |
2,000 |
0 |
| 2025/12/01 |
0 |
0 |
2,000 |
0 |
| 2025/11/28 |
0 |
0 |
2,000 |
-3,000 |
| 2025/11/27 |
0 |
0 |
5,000 |
2,000 |
| 2025/11/26 |
0 |
0 |
3,000 |
0 |
| 2025/11/25 |
0 |
0 |
3,000 |
0 |
| 2025/11/21 |
0 |
0 |
3,000 |
0 |
| 2025/11/20 |
0 |
0 |
3,000 |
0 |
| 2025/11/19 |
0 |
0 |
3,000 |
2,000 |
| 2025/11/18 |
0 |
0 |
1,000 |
0 |
| 2025/11/17 |
0 |
0 |
1,000 |
0 |
| 2025/11/14 |
0 |
0 |
1,000 |
0 |
| 2025/11/13 |
0 |
0 |
1,000 |
0 |
| 2025/11/12 |
0 |
0 |
1,000 |
-1,000 |
| 2025/11/11 |
0 |
0 |
2,000 |
1,000 |
| 2025/11/10 |
0 |
0 |
1,000 |
0 |
| 2025/11/07 |
0 |
0 |
1,000 |
0 |
| 2025/11/06 |
0 |
0 |
1,000 |
0 |
| 2025/11/05 |
0 |
0 |
1,000 |
-2,000 |
| 2025/10/31 |
0 |
0 |
5,000 |
3,000 |
| 2025/10/30 |
0 |
0 |
2,000 |
0 |
| 2025/10/29 |
0 |
0 |
2,000 |
0 |
| 2025/10/28 |
0 |
0 |
2,000 |
1,000 |
| 2025/10/27 |
0 |
0 |
1,000 |
0 |
| 2025/10/24 |
0 |
0 |
1,000 |
-1,000 |
| 2025/10/23 |
0 |
0 |
2,000 |
1,000 |
| 2025/10/22 |
0 |
0 |
1,000 |
-1,000 |
| 2025/10/21 |
0 |
0 |
2,000 |
-2,000 |
| 2025/10/20 |
0 |
0 |
4,000 |
0 |
| 2025/10/17 |
0 |
-1,000 |
4,000 |
0 |
| 2025/10/16 |
1,000 |
0 |
4,000 |
-5,000 |
| 2025/10/15 |
1,000 |
0 |
9,000 |
0 |
| 2025/10/14 |
1,000 |
0 |
9,000 |
2,000 |
| 2025/10/10 |
1,000 |
0 |
7,000 |
1,000 |
| 2025/10/09 |
1,000 |
0 |
6,000 |
3,000 |
| 2025/10/08 |
1,000 |
0 |
3,000 |
0 |
| 2025/10/07 |
1,000 |
0 |
3,000 |
1,000 |
| 2025/10/06 |
1,000 |
0 |
2,000 |
2,000 |
| 2025/10/03 |
1,000 |
0 |
0 |
0 |
| 2025/10/02 |
1,000 |
0 |
0 |
0 |
| 2025/10/01 |
1,000 |
0 |
0 |
-2,000 |
| 2025/09/30 |
1,000 |
0 |
2,000 |
0 |
| 2025/09/29 |
1,000 |
0 |
2,000 |
-1,000 |
| 2025/09/26 |
1,000 |
0 |
3,000 |
2,000 |
| 2025/09/25 |
1,000 |
0 |
1,000 |
0 |
| 2025/09/22 |
1,000 |
0 |
0 |
-3,000 |
| 2025/09/19 |
1,000 |
0 |
3,000 |
0 |
| 2025/09/18 |
1,000 |
0 |
3,000 |
0 |
| 2025/09/17 |
1,000 |
0 |
3,000 |
-1,000 |
| 2025/09/16 |
1,000 |
0 |
4,000 |
1,000 |
| 2025/09/12 |
1,000 |
0 |
3,000 |
0 |
| 2025/09/11 |
1,000 |
0 |
3,000 |
-1,000 |
| 2025/09/10 |
1,000 |
0 |
4,000 |
0 |
| 2025/09/09 |
1,000 |
0 |
4,000 |
1,000 |
| 2025/09/08 |
1,000 |
0 |
3,000 |
0 |
| 2025/09/05 |
1,000 |
0 |
3,000 |
0 |
| 2025/09/04 |
1,000 |
0 |
3,000 |
1,000 |
| 2025/09/03 |
1,000 |
0 |
2,000 |
0 |
| 2025/09/02 |
1,000 |
0 |
2,000 |
-2,000 |
| 2025/09/01 |
1,000 |
0 |
4,000 |
1,000 |
| 2025/08/29 |
1,000 |
0 |
3,000 |
0 |
| 2025/08/28 |
1,000 |
0 |
3,000 |
0 |
| 2025/08/27 |
1,000 |
0 |
3,000 |
0 |
| 2025/08/26 |
1,000 |
0 |
3,000 |
0 |
| 2025/08/25 |
1,000 |
0 |
3,000 |
0 |
| 2025/08/22 |
1,000 |
0 |
3,000 |
0 |
| 2025/08/21 |
1,000 |
0 |
3,000 |
1,000 |
| 2025/08/20 |
1,000 |
0 |
2,000 |
1,000 |
| 2025/08/19 |
1,000 |
0 |
1,000 |
0 |
| 2025/08/15 |
1,000 |
0 |
1,000 |
0 |
| 2025/08/13 |
1,000 |
0 |
1,000 |
0 |
| 2025/08/12 |
1,000 |
0 |
1,000 |
0 |
| 2025/08/08 |
1,000 |
0 |
1,000 |
0 |
| 2025/08/07 |
1,000 |
0 |
1,000 |
0 |
| 2025/08/06 |
1,000 |
0 |
1,000 |
0 |
| 2025/08/05 |
1,000 |
0 |
1,000 |
0 |
| 2025/08/04 |
1,000 |
0 |
1,000 |
0 |
| 2025/08/01 |
1,000 |
0 |
1,000 |
0 |
| 2025/07/31 |
1,000 |
0 |
1,000 |
0 |
| 2025/07/30 |
1,000 |
0 |
1,000 |
0 |
| 2025/07/29 |
1,000 |
0 |
1,000 |
0 |
| 2025/07/28 |
1,000 |
0 |
1,000 |
-2,000 |
| 2025/07/25 |
1,000 |
-1,000 |
3,000 |
0 |
| 2025/07/24 |
2,000 |
0 |
3,000 |
-4,000 |
| 2025/07/23 |
2,000 |
0 |
7,000 |
1,000 |
| 2025/07/22 |
2,000 |
0 |
6,000 |
0 |
| 2025/07/18 |
2,000 |
0 |
6,000 |
0 |
| 2025/07/17 |
2,000 |
0 |
6,000 |
1,000 |
| 2025/07/16 |
2,000 |
0 |
5,000 |
0 |
| 2025/07/15 |
2,000 |
0 |
5,000 |
0 |
| 2025/07/11 |
2,000 |
0 |
5,000 |
0 |
| 2025/07/10 |
2,000 |
0 |
5,000 |
0 |
| 2025/07/09 |
2,000 |
0 |
5,000 |
0 |
| 2025/07/08 |
2,000 |
0 |
5,000 |
0 |
| 2025/07/07 |
2,000 |
0 |
5,000 |
0 |
| 2025/07/04 |
2,000 |
0 |
5,000 |
0 |
| 2025/07/02 |
2,000 |
0 |
4,000 |
-1,000 |
| 2025/07/01 |
2,000 |
0 |
5,000 |
-1,000 |
| 2025/06/30 |
2,000 |
0 |
6,000 |
0 |
| 2025/06/27 |
2,000 |
0 |
6,000 |
0 |
| 2025/06/26 |
2,000 |
0 |
6,000 |
1,000 |
| 2025/06/25 |
2,000 |
-3,000 |
5,000 |
-3,000 |
| 2025/06/24 |
5,000 |
0 |
8,000 |
0 |
| 2025/06/23 |
5,000 |
0 |
8,000 |
0 |
| 2025/06/20 |
5,000 |
0 |
8,000 |
2,000 |
| 2025/06/19 |
5,000 |
0 |
6,000 |
1,000 |
| 2025/06/18 |
5,000 |
0 |
5,000 |
0 |
| 2025/06/17 |
5,000 |
0 |
5,000 |
-4,000 |
| 2025/06/16 |
5,000 |
0 |
9,000 |
0 |
| 2025/06/13 |
5,000 |
0 |
9,000 |
-5,000 |
| 2025/06/12 |
5,000 |
0 |
14,000 |
0 |
| 2025/06/11 |
5,000 |
0 |
14,000 |
0 |
| 2025/06/10 |
5,000 |
0 |
14,000 |
0 |
| 2025/06/09 |
5,000 |
0 |
14,000 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/02/27 |
0 |
0 |
4,000 |
0 |
| 2026/02/20 |
0 |
0 |
4,000 |
1,000 |
| 2026/02/13 |
0 |
0 |
3,000 |
3,000 |
| 2026/02/06 |
0 |
0 |
0 |
-3,000 |
| 2026/01/30 |
0 |
0 |
3,000 |
1,000 |
| 2026/01/23 |
0 |
0 |
2,000 |
2,000 |
| 2026/01/16 |
0 |
0 |
0 |
0 |
| 2026/01/09 |
0 |
0 |
0 |
0 |
| 2025/12/26 |
0 |
0 |
0 |
-1,000 |
| 2025/12/19 |
0 |
0 |
1,000 |
1,000 |
| 2025/12/12 |
0 |
0 |
0 |
-1,000 |
| 2025/12/05 |
0 |
0 |
1,000 |
-1,000 |
| 2025/11/28 |
0 |
0 |
2,000 |
-1,000 |
| 2025/11/21 |
0 |
0 |
3,000 |
2,000 |
| 2025/11/14 |
0 |
0 |
1,000 |
0 |
| 2025/11/07 |
0 |
0 |
1,000 |
-2,000 |
| 2025/10/31 |
0 |
0 |
3,000 |
2,000 |
| 2025/10/24 |
0 |
0 |
1,000 |
-3,000 |
| 2025/10/17 |
0 |
-1,000 |
4,000 |
-5,000 |
| 2025/10/10 |
1,000 |
0 |
9,000 |
7,000 |
| 2025/10/03 |
1,000 |
0 |
2,000 |
0 |
| 2025/09/26 |
1,000 |
0 |
2,000 |
2,000 |
| 2025/09/19 |
1,000 |
0 |
0 |
-4,000 |
| 2025/09/12 |
1,000 |
0 |
4,000 |
1,000 |
| 2025/09/05 |
1,000 |
0 |
3,000 |
-1,000 |
| 2025/08/29 |
1,000 |
0 |
4,000 |
1,000 |
| 2025/08/22 |
1,000 |
0 |
3,000 |
2,000 |
| 2025/08/15 |
1,000 |
0 |
1,000 |
0 |
| 2025/08/08 |
1,000 |
0 |
1,000 |
0 |
| 2025/08/01 |
1,000 |
0 |
1,000 |
0 |
| 2025/07/25 |
1,000 |
-1,000 |
1,000 |
-5,000 |
| 2025/07/18 |
2,000 |
0 |
6,000 |
1,000 |
| 2025/07/11 |
2,000 |
0 |
5,000 |
0 |
| 2025/07/04 |
2,000 |
0 |
5,000 |
-1,000 |
| 2025/06/27 |
2,000 |
-3,000 |
6,000 |
-2,000 |
| 2025/06/20 |
5,000 |
0 |
8,000 |
-1,000 |
| 2025/06/13 |
5,000 |
0 |
9,000 |
-5,000 |
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 |
| 2025/10/03 |
0 |
2.4 |
***** |
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 |
| 2026/03/05 |
東証 |
0 |
0 |
0 |
0.05 |
3 |
|
|
|
| 2026/03/05 |
名証 |
0 |
0 |
0 |
0.05 |
3 |
|
|
|
| 2026/03/05 |
福証 |
0 |
0 |
0 |
0.05 |
3 |
|
|
|
| 2026/03/05 |
札証 |
0 |
0 |
0 |
0.05 |
3 |
|
|
|
| 2026/03/04 |
東証 |
0 |
0 |
0 |
0.15 |
8.4 |
- |
- |
- |
| 2026/03/04 |
名証 |
0 |
0 |
0 |
0.15 |
8.4 |
- |
- |
- |
| 2026/03/04 |
福証 |
0 |
0 |
0 |
0.15 |
8.4 |
- |
- |
- |
| 2026/03/04 |
札証 |
0 |
0 |
0 |
0.15 |
8.4 |
- |
- |
- |
| 2026/03/03 |
東証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/03/03 |
名証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/03/03 |
福証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/03/03 |
札証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/03/02 |
東証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/03/02 |
名証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/03/02 |
福証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/03/02 |
札証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/02/27 |
東証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/02/27 |
名証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/02/27 |
福証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/02/27 |
札証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/02/26 |
東証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/02/26 |
名証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/02/26 |
福証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/02/26 |
札証 |
0 |
0 |
0 |
0.05 |
3 |
- |
- |
- |
| 2026/02/25 |
東証 |
0 |
0 |
0 |
0.15 |
8.4 |
- |
- |
- |
| 2026/02/25 |
名証 |
0 |
0 |
0 |
0.15 |
8.4 |
- |
- |
- |
| 2026/02/25 |
福証 |
0 |
0 |
0 |
0.15 |
8.4 |
- |
- |
- |
| 2026/02/25 |
札証 |
0 |
0 |
0 |
0.15 |
8.4 |
- |
- |
- |
| 2026/02/24 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2026/02/24 |
名証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
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(%) |
| 2024/09/10 |
458 |
458 |
458 |
458 |
1,000 |
- |
| 2024/09/11 |
455 |
455 |
455 |
455 |
1,000 |
-0.63 |
| 2024/09/12 |
479 |
479 |
479 |
479 |
1,000 |
5.23 |
| 2024/09/13 |
453 |
465 |
453 |
465 |
2,000 |
-2.82 |
| 2024/09/17 |
472 |
472 |
470 |
470 |
2,000 |
0.99 |
| 2024/09/18 |
470 |
470 |
470 |
470 |
1,000 |
0.00 |
| 2024/09/19 |
462 |
462 |
462 |
462 |
2,000 |
-1.70 |
| 2024/09/20 |
464 |
476 |
464 |
476 |
2,000 |
3.03 |
| 2024/09/24 |
468 |
475 |
468 |
475 |
9,000 |
-0.21 |
| 2024/09/26 |
471 |
477 |
471 |
477 |
2,000 |
0.42 |
| 2024/09/27 |
471 |
494 |
471 |
494 |
23,000 |
3.65 |
| 2024/09/30 |
470 |
475 |
470 |
475 |
3,000 |
-3.92 |
| 2024/10/01 |
480 |
480 |
480 |
480 |
16,000 |
1.05 |
| 2024/10/02 |
488 |
488 |
472 |
472 |
4,000 |
-1.67 |
| 2024/10/03 |
472 |
472 |
472 |
472 |
1,000 |
0.00 |
| 2024/10/04 |
488 |
490 |
488 |
490 |
17,000 |
3.81 |
| 2024/10/07 |
495 |
495 |
495 |
495 |
1,000 |
0.92 |
| 2024/10/09 |
487 |
487 |
487 |
487 |
1,000 |
-1.62 |
| 2024/10/11 |
480 |
480 |
480 |
480 |
1,000 |
-1.34 |
| 2024/10/15 |
488 |
490 |
488 |
490 |
2,000 |
2.08 |
| 2024/10/16 |
484 |
484 |
484 |
484 |
1,000 |
-1.33 |
| 2024/10/18 |
485 |
495 |
485 |
495 |
17,000 |
2.38 |
| 2024/10/21 |
496 |
497 |
488 |
497 |
14,000 |
0.30 |
| 2024/10/22 |
497 |
497 |
497 |
497 |
2,000 |
0.08 |
| 2024/10/24 |
489 |
489 |
489 |
489 |
2,000 |
-1.61 |
| 2024/10/25 |
476 |
476 |
476 |
476 |
2,000 |
-2.58 |
| 2024/10/28 |
492 |
522 |
492 |
519 |
512,000 |
8.96 |
| 2024/10/29 |
509 |
525 |
509 |
520 |
113,000 |
0.19 |
| 2024/10/30 |
530 |
540 |
520 |
520 |
123,000 |
0.02 |
| 2024/10/31 |
530 |
540 |
530 |
540 |
72,000 |
3.83 |
| 2024/11/01 |
520 |
530 |
520 |
530 |
16,000 |
-1.85 |
| 2024/11/05 |
538 |
538 |
538 |
538 |
1,000 |
1.53 |
| 2024/11/06 |
518 |
543 |
518 |
533 |
29,000 |
-0.87 |
| 2024/11/07 |
533 |
543 |
523 |
543 |
19,000 |
1.80 |
| 2024/11/08 |
545 |
545 |
544 |
544 |
4,000 |
0.18 |
| 2024/11/11 |
536 |
536 |
523 |
523 |
7,000 |
-3.81 |
| 2024/11/13 |
531 |
544 |
531 |
544 |
9,000 |
3.94 |
| 2024/11/14 |
545 |
545 |
536 |
536 |
17,000 |
-1.40 |
| 2024/11/15 |
526 |
543 |
526 |
541 |
10,000 |
0.88 |
| 2024/11/19 |
542 |
542 |
542 |
542 |
1,000 |
0.22 |
| 2024/11/20 |
541 |
541 |
541 |
541 |
1,000 |
-0.15 |
| 2024/11/21 |
521 |
530 |
521 |
530 |
3,000 |
-2.11 |
| 2024/11/22 |
530 |
545 |
530 |
531 |
28,000 |
0.17 |
| 2024/11/28 |
521 |
521 |
521 |
521 |
2,000 |
-1.86 |
| 2024/12/02 |
545 |
545 |
545 |
545 |
4,000 |
4.59 |
| 2024/12/03 |
545 |
545 |
521 |
522 |
3,000 |
-4.24 |
| 2024/12/06 |
519 |
520 |
519 |
519 |
6,000 |
-0.50 |
| 2024/12/11 |
520 |
520 |
520 |
520 |
3,000 |
0.15 |
| 2024/12/12 |
520 |
530 |
519 |
519 |
5,000 |
-0.12 |
| 2024/12/13 |
522 |
522 |
520 |
520 |
9,000 |
0.12 |
| 2024/12/16 |
540 |
540 |
539 |
540 |
7,000 |
3.85 |
| 2024/12/17 |
530 |
530 |
520 |
520 |
15,000 |
-3.65 |
| 2024/12/18 |
530 |
530 |
524 |
524 |
4,000 |
0.67 |
| 2024/12/19 |
522 |
522 |
519 |
519 |
3,000 |
-1.01 |
| 2024/12/20 |
518 |
518 |
518 |
518 |
1,000 |
-0.02 |
| 2024/12/23 |
520 |
522 |
510 |
521 |
7,000 |
0.58 |
| 2024/12/25 |
511 |
511 |
502 |
502 |
7,000 |
-3.80 |
| 2024/12/27 |
513 |
513 |
513 |
513 |
1,000 |
2.27 |
| 2025/01/06 |
503 |
503 |
503 |
503 |
1,000 |
-1.95 |
| 2025/01/07 |
520 |
520 |
504 |
506 |
5,000 |
0.58 |
| 2025/01/08 |
506 |
506 |
506 |
506 |
1,000 |
0.00 |
| 2025/01/09 |
510 |
510 |
510 |
510 |
1,000 |
0.81 |
| 2025/01/14 |
530 |
530 |
530 |
530 |
2,000 |
3.92 |
| 2025/01/15 |
506 |
506 |
506 |
506 |
1,000 |
-4.57 |
| 2025/01/16 |
505 |
508 |
505 |
508 |
2,000 |
0.43 |
| 2025/01/20 |
526 |
526 |
506 |
511 |
9,000 |
0.63 |
| 2025/01/21 |
506 |
506 |
504 |
504 |
6,000 |
-1.39 |
| 2025/01/23 |
510 |
510 |
510 |
510 |
2,000 |
1.17 |
| 2025/01/24 |
501 |
501 |
501 |
501 |
1,000 |
-1.73 |
| 2025/01/28 |
512 |
512 |
512 |
512 |
1,000 |
2.15 |
| 2025/01/29 |
502 |
502 |
502 |
502 |
1,000 |
-1.91 |
| 2025/01/30 |
502 |
512 |
502 |
512 |
7,000 |
1.89 |
| 2025/02/04 |
522 |
522 |
522 |
522 |
1,000 |
1.95 |
| 2025/02/05 |
518 |
529 |
518 |
529 |
10,000 |
1.34 |
| 2025/02/06 |
509 |
519 |
509 |
519 |
4,000 |
-1.83 |
| 2025/02/13 |
526 |
526 |
507 |
507 |
2,000 |
-2.31 |
| 2025/02/14 |
524 |
530 |
524 |
530 |
17,000 |
4.54 |
| 2025/02/17 |
535 |
547 |
535 |
547 |
20,000 |
3.21 |
| 2025/02/18 |
545 |
545 |
535 |
535 |
14,000 |
-2.19 |
| 2025/02/19 |
532 |
532 |
530 |
532 |
6,000 |
-0.50 |
| 2025/02/25 |
532 |
532 |
532 |
532 |
1,000 |
0.00 |
| 2025/02/26 |
532 |
532 |
532 |
532 |
2,000 |
-0.02 |
| 2025/02/27 |
532 |
532 |
532 |
532 |
1,000 |
0.02 |
| 2025/02/28 |
520 |
520 |
520 |
520 |
1,000 |
-2.31 |
| 2025/03/04 |
530 |
539 |
520 |
522 |
68,000 |
0.44 |
| 2025/03/05 |
523 |
523 |
523 |
523 |
1,000 |
0.15 |
| 2025/03/06 |
523 |
523 |
523 |
523 |
4,000 |
0.02 |
| 2025/03/07 |
533 |
533 |
528 |
528 |
2,000 |
0.86 |
| 2025/03/13 |
528 |
528 |
528 |
528 |
2,000 |
0.00 |
| 2025/03/14 |
518 |
525 |
518 |
525 |
8,000 |
-0.51 |
| 2025/03/17 |
520 |
537 |
520 |
537 |
111,000 |
2.29 |
| 2025/03/18 |
543 |
543 |
524 |
533 |
5,000 |
-0.74 |
| 2025/03/19 |
529 |
543 |
529 |
540 |
11,000 |
1.31 |
| 2025/03/24 |
531 |
531 |
531 |
531 |
3,000 |
-1.70 |
| 2025/03/27 |
531 |
531 |
531 |
531 |
2,000 |
0.00 |
| 2025/04/01 |
541 |
541 |
521 |
527 |
3,000 |
-0.73 |
| 2025/04/02 |
537 |
537 |
516 |
525 |
5,000 |
-0.28 |
| 2025/04/03 |
515 |
525 |
505 |
505 |
5,000 |
-3.83 |
| 2025/04/04 |
514 |
514 |
490 |
506 |
10,000 |
0.12 |
| 2025/04/07 |
500 |
500 |
500 |
500 |
1,000 |
-1.17 |
| 2025/04/08 |
495 |
495 |
495 |
495 |
4,000 |
-0.92 |
| 2025/04/09 |
489 |
497 |
489 |
497 |
2,000 |
0.28 |
| 2025/04/10 |
535 |
535 |
525 |
525 |
15,000 |
5.68 |
| 2025/04/16 |
511 |
511 |
511 |
511 |
1,000 |
-2.67 |
| 2025/04/18 |
511 |
511 |
511 |
511 |
1,000 |
0.00 |
| 2025/04/21 |
483 |
490 |
483 |
490 |
2,000 |
-4.11 |
| 2025/04/25 |
482 |
482 |
482 |
482 |
1,000 |
-1.63 |
| 2025/04/28 |
518 |
543 |
510 |
510 |
48,000 |
5.73 |
| 2025/04/30 |
530 |
544 |
530 |
544 |
5,000 |
6.75 |
| 2025/05/01 |
545 |
545 |
545 |
545 |
2,000 |
0.18 |
| 2025/05/02 |
547 |
547 |
517 |
526 |
3,000 |
-3.47 |
| 2025/05/07 |
516 |
516 |
516 |
516 |
1,000 |
-1.90 |
| 2025/05/12 |
506 |
531 |
506 |
531 |
4,000 |
2.81 |
| 2025/05/13 |
540 |
550 |
540 |
550 |
15,000 |
3.66 |
| 2025/05/15 |
550 |
550 |
550 |
550 |
1,000 |
0.00 |
| 2025/05/16 |
530 |
530 |
530 |
530 |
2,000 |
-3.64 |
| 2025/05/19 |
524 |
524 |
524 |
524 |
4,000 |
-1.23 |
| 2025/05/20 |
544 |
550 |
544 |
545 |
8,000 |
4.13 |
| 2025/05/21 |
535 |
535 |
535 |
535 |
1,000 |
-1.83 |
| 2025/05/22 |
535 |
535 |
535 |
535 |
1,000 |
0.00 |
| 2025/05/23 |
525 |
525 |
525 |
525 |
1,000 |
-1.83 |
| 2025/05/26 |
525 |
538 |
525 |
538 |
9,000 |
2.34 |
| 2025/05/27 |
541 |
541 |
541 |
541 |
2,000 |
0.56 |
| 2025/05/28 |
550 |
550 |
534 |
534 |
5,000 |
-1.26 |
| 2025/05/29 |
532 |
550 |
532 |
545 |
898,000 |
2.15 |
| 2025/06/02 |
537 |
552 |
536 |
552 |
7,000 |
1.23 |
| 2025/06/03 |
557 |
559 |
536 |
536 |
5,000 |
-2.92 |
| 2025/06/04 |
546 |
556 |
546 |
556 |
3,000 |
3.77 |
| 2025/06/05 |
552 |
559 |
552 |
559 |
8,000 |
0.43 |
| 2025/06/11 |
551 |
565 |
551 |
565 |
4,000 |
1.16 |
| 2025/06/12 |
566 |
567 |
566 |
567 |
9,000 |
0.35 |
| 2025/06/13 |
561 |
565 |
561 |
565 |
2,000 |
-0.35 |
| 2025/06/16 |
555 |
567 |
555 |
567 |
13,000 |
0.32 |
| 2025/06/18 |
567 |
567 |
557 |
557 |
3,000 |
-1.73 |
| 2025/06/19 |
557 |
557 |
557 |
557 |
2,000 |
0.00 |
| 2025/06/24 |
548 |
552 |
548 |
552 |
5,000 |
-0.84 |
| 2025/06/25 |
550 |
550 |
550 |
550 |
1,000 |
-0.34 |
| 2025/06/26 |
549 |
557 |
549 |
557 |
5,000 |
1.20 |
| 2025/06/27 |
551 |
556 |
551 |
556 |
4,000 |
-0.13 |
| 2025/06/30 |
563 |
563 |
563 |
563 |
1,000 |
1.22 |
| 2025/07/02 |
571 |
571 |
556 |
556 |
4,000 |
-1.23 |
| 2025/07/03 |
556 |
556 |
556 |
556 |
1,000 |
-0.07 |
| 2025/07/15 |
542 |
542 |
542 |
542 |
1,000 |
-2.48 |
| 2025/07/16 |
534 |
543 |
534 |
543 |
5,000 |
0.24 |
| 2025/07/17 |
538 |
541 |
538 |
541 |
4,000 |
-0.42 |
| 2025/07/18 |
544 |
546 |
544 |
546 |
4,000 |
0.92 |
| 2025/07/22 |
536 |
548 |
536 |
548 |
2,000 |
0.37 |
| 2025/07/23 |
555 |
568 |
555 |
565 |
20,000 |
3.14 |
| 2025/07/24 |
568 |
575 |
568 |
573 |
6,000 |
1.42 |
| 2025/07/25 |
570 |
570 |
569 |
569 |
3,000 |
-0.66 |
| 2025/07/28 |
568 |
568 |
568 |
568 |
2,000 |
-0.25 |
| 2025/08/01 |
571 |
571 |
571 |
571 |
12,000 |
0.53 |
| 2025/08/04 |
571 |
571 |
571 |
571 |
1,000 |
0.00 |
| 2025/08/06 |
575 |
575 |
575 |
575 |
1,000 |
0.67 |
| 2025/08/07 |
576 |
577 |
576 |
577 |
2,000 |
0.31 |
| 2025/08/08 |
580 |
584 |
580 |
584 |
7,000 |
1.28 |
| 2025/08/12 |
585 |
590 |
585 |
590 |
4,000 |
1.04 |
| 2025/08/13 |
600 |
600 |
600 |
600 |
10,000 |
1.68 |
| 2025/08/15 |
600 |
600 |
600 |
600 |
6,000 |
0.02 |
| 2025/08/18 |
600 |
602 |
600 |
602 |
3,000 |
0.32 |
| 2025/08/19 |
603 |
606 |
602 |
606 |
22,000 |
0.60 |
| 2025/08/20 |
596 |
596 |
595 |
595 |
2,000 |
-1.75 |
| 2025/08/22 |
585 |
585 |
585 |
585 |
2,000 |
-1.61 |
| 2025/08/25 |
595 |
595 |
595 |
595 |
4,000 |
1.62 |
| 2025/08/27 |
595 |
595 |
595 |
595 |
1,000 |
0.00 |
| 2025/08/29 |
590 |
590 |
590 |
590 |
2,000 |
-0.77 |
| 2025/09/01 |
588 |
608 |
588 |
594 |
16,000 |
0.68 |
| 2025/09/02 |
594 |
594 |
594 |
594 |
3,000 |
0.00 |
| 2025/09/03 |
584 |
590 |
584 |
589 |
14,000 |
-0.93 |
| 2025/09/04 |
588 |
588 |
588 |
588 |
9,000 |
-0.07 |
| 2025/09/08 |
600 |
603 |
600 |
602 |
6,000 |
2.24 |
| 2025/09/10 |
605 |
605 |
599 |
599 |
6,000 |
-0.47 |
| 2025/09/12 |
602 |
603 |
602 |
603 |
3,000 |
0.70 |
| 2025/09/16 |
607 |
609 |
607 |
609 |
3,000 |
0.93 |
| 2025/09/17 |
609 |
609 |
609 |
609 |
3,000 |
0.00 |
| 2025/09/18 |
611 |
630 |
605 |
605 |
8,000 |
-0.59 |
| 2025/09/19 |
605 |
607 |
600 |
600 |
16,000 |
-0.83 |
| 2025/09/22 |
605 |
605 |
605 |
605 |
1,000 |
0.83 |
| 2025/09/25 |
604 |
606 |
604 |
606 |
9,000 |
0.21 |
| 2025/09/26 |
606 |
608 |
606 |
608 |
8,000 |
0.30 |
| 2025/09/29 |
578 |
598 |
578 |
598 |
2,000 |
-1.66 |
| 2025/09/30 |
601 |
601 |
601 |
601 |
2,000 |
0.42 |
| 2025/10/02 |
601 |
601 |
600 |
600 |
2,000 |
-0.02 |
| 2025/10/03 |
594 |
594 |
594 |
594 |
2,000 |
-1.03 |
| 2025/10/06 |
607 |
629 |
607 |
629 |
17,000 |
5.79 |
| 2025/10/07 |
639 |
640 |
631 |
631 |
9,000 |
0.40 |
| 2025/10/08 |
637 |
637 |
607 |
622 |
8,000 |
-1.41 |
| 2025/10/09 |
634 |
634 |
633 |
633 |
3,000 |
1.77 |
| 2025/10/10 |
619 |
619 |
609 |
616 |
9,000 |
-2.75 |
| 2025/10/15 |
615 |
615 |
615 |
615 |
2,000 |
-0.11 |
| 2025/10/16 |
628 |
628 |
628 |
628 |
1,000 |
2.11 |
| 2025/10/17 |
618 |
618 |
618 |
618 |
1,000 |
-1.59 |
| 2025/10/20 |
621 |
625 |
621 |
625 |
4,000 |
1.05 |
| 2025/10/21 |
635 |
640 |
631 |
631 |
11,000 |
1.04 |
| 2025/10/22 |
631 |
631 |
631 |
631 |
3,000 |
0.00 |
| 2025/10/23 |
626 |
626 |
626 |
626 |
3,000 |
-0.81 |
| 2025/10/24 |
636 |
636 |
636 |
636 |
2,000 |
1.60 |
| 2025/10/27 |
642 |
647 |
641 |
647 |
4,000 |
1.71 |
| 2025/10/28 |
647 |
647 |
637 |
637 |
6,000 |
-1.53 |
| 2025/10/29 |
637 |
637 |
627 |
635 |
16,000 |
-0.28 |
| 2025/10/30 |
631 |
632 |
631 |
631 |
10,000 |
-0.63 |
| 2025/10/31 |
647 |
647 |
636 |
642 |
6,000 |
1.73 |
| 2025/11/04 |
642 |
642 |
642 |
642 |
16,000 |
-0.02 |
| 2025/11/05 |
642 |
648 |
625 |
625 |
26,000 |
-2.62 |
| 2025/11/06 |
632 |
636 |
632 |
635 |
5,000 |
1.62 |
| 2025/11/07 |
640 |
650 |
630 |
650 |
3,000 |
2.30 |
| 2025/11/10 |
647 |
647 |
626 |
636 |
9,000 |
-2.14 |
| 2025/11/11 |
637 |
637 |
636 |
636 |
4,000 |
0.06 |
| 2025/11/12 |
642 |
643 |
642 |
643 |
6,000 |
0.96 |
| 2025/11/14 |
643 |
643 |
643 |
643 |
1,000 |
0.09 |
| 2025/11/17 |
639 |
639 |
639 |
639 |
1,000 |
-0.68 |
| 2025/11/18 |
659 |
659 |
631 |
631 |
3,000 |
-1.21 |
| 2025/11/19 |
630 |
630 |
630 |
630 |
1,000 |
-0.24 |
| 2025/11/21 |
629 |
629 |
629 |
629 |
2,000 |
-0.05 |
| 2025/11/25 |
629 |
629 |
629 |
629 |
7,000 |
-0.06 |
| 2025/11/26 |
631 |
633 |
631 |
633 |
11,000 |
0.62 |
| 2025/11/27 |
636 |
636 |
636 |
636 |
1,000 |
0.55 |
| 2025/12/01 |
641 |
641 |
641 |
641 |
1,000 |
0.82 |
| 2025/12/02 |
640 |
640 |
640 |
640 |
16,000 |
-0.22 |
| 2025/12/03 |
631 |
632 |
631 |
631 |
5,000 |
-1.45 |
| 2025/12/04 |
621 |
622 |
621 |
622 |
4,000 |
-1.44 |
| 2025/12/09 |
622 |
622 |
622 |
622 |
4,000 |
0.02 |
| 2025/12/10 |
625 |
625 |
623 |
623 |
4,000 |
0.16 |
| 2025/12/11 |
622 |
622 |
622 |
622 |
1,000 |
-0.06 |
| 2025/12/18 |
622 |
622 |
622 |
622 |
3,000 |
-0.11 |
| 2025/12/19 |
616 |
616 |
616 |
616 |
1,000 |
-0.93 |
| 2025/12/22 |
636 |
636 |
626 |
626 |
2,000 |
1.62 |
| 2025/12/23 |
616 |
622 |
616 |
622 |
6,000 |
-0.69 |
| 2025/12/24 |
632 |
632 |
627 |
627 |
3,000 |
0.84 |
| 2025/12/25 |
628 |
628 |
628 |
628 |
1,000 |
0.19 |
| 2025/12/26 |
631 |
631 |
631 |
631 |
1,000 |
0.56 |
| 2025/12/30 |
628 |
650 |
628 |
650 |
15,000 |
2.95 |
| 2026/01/05 |
670 |
670 |
670 |
670 |
1,000 |
3.08 |
| 2026/01/06 |
675 |
675 |
655 |
655 |
3,000 |
-2.24 |
| 2026/01/07 |
655 |
655 |
655 |
655 |
1,000 |
0.00 |
| 2026/01/09 |
655 |
655 |
655 |
655 |
1,000 |
0.00 |
| 2026/01/13 |
665 |
665 |
659 |
659 |
5,000 |
0.53 |
| 2026/01/14 |
668 |
668 |
668 |
668 |
2,000 |
1.38 |
| 2026/01/15 |
667 |
667 |
667 |
667 |
4,000 |
-0.09 |
| 2026/01/16 |
655 |
655 |
655 |
655 |
1,000 |
-1.77 |
| 2026/01/19 |
667 |
667 |
667 |
667 |
5,000 |
1.72 |
| 2026/01/20 |
667 |
670 |
667 |
670 |
2,000 |
0.53 |
| 2026/01/21 |
652 |
652 |
652 |
652 |
2,000 |
-2.73 |
| 2026/01/22 |
656 |
656 |
656 |
656 |
1,000 |
0.66 |
| 2026/01/26 |
660 |
660 |
660 |
660 |
3,000 |
0.61 |
| 2026/01/29 |
651 |
651 |
651 |
651 |
1,000 |
-1.35 |
| 2026/02/02 |
651 |
651 |
651 |
651 |
1,000 |
0.02 |
| 2026/02/03 |
661 |
661 |
652 |
654 |
6,000 |
0.46 |
| 2026/02/04 |
648 |
670 |
648 |
670 |
4,000 |
2.40 |
| 2026/02/05 |
670 |
670 |
660 |
660 |
2,000 |
-1.49 |
| 2026/02/06 |
654 |
670 |
654 |
670 |
6,000 |
1.53 |
| 2026/02/09 |
700 |
700 |
684 |
685 |
13,000 |
2.22 |
| 2026/02/10 |
692 |
705 |
692 |
705 |
19,000 |
2.95 |
| 2026/02/12 |
700 |
708 |
700 |
701 |
6,000 |
-0.61 |
| 2026/02/13 |
700 |
700 |
700 |
700 |
1,000 |
-0.11 |
| 2026/02/16 |
700 |
700 |
700 |
700 |
3,000 |
0.01 |
| 2026/02/18 |
702 |
702 |
702 |
702 |
3,000 |
0.27 |
| 2026/02/19 |
702 |
702 |
702 |
702 |
1,000 |
0.00 |
| 2026/02/20 |
687 |
687 |
687 |
687 |
1,000 |
-2.14 |
| 2026/02/24 |
697 |
697 |
697 |
697 |
1,000 |
1.46 |
| 2026/02/26 |
734 |
734 |
734 |
734 |
2,000 |
5.35 |
| 2026/03/02 |
734 |
734 |
734 |
734 |
3,000 |
0.00 |
| 2026/03/03 |
733 |
733 |
702 |
702 |
4,000 |
-4.39 |
| 2026/03/04 |
687 |
687 |
680 |
680 |
7,000 |
-3.15 |
| 2026/03/05 |
715 |
730 |
715 |
730 |
3,000 |
7.35 |
| 2026/03/06 |
730 |
730 |
675 |
675 |
2,000 |
-7.53 |
