価格情報
| 始値 |
-円 |
| 高値 |
-円 |
| 安値 |
-円 |
| 出来高 |
-株 |
| 売買代金 |
-円 |
| 売り気配 (15:28) |
674.9円 |
| 買い気配 (15:28) |
622.5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 |
3,217,938,192.0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 |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 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 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 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 |
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
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2025/10/03 |
0 |
2.4 |
***** |
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(%) |
| 2024/06/25 |
472.0 |
472.0 |
460.5 |
460.5 |
6000 |
- |
| 2024/06/26 |
473.5 |
473.9 |
473.5 |
473.9 |
6000 |
2.91 |
| 2024/07/02 |
481.9 |
484.0 |
481.9 |
484.0 |
2000 |
2.13 |
| 2024/07/03 |
480.1 |
488.0 |
480.1 |
488.0 |
7000 |
0.83 |
| 2024/07/05 |
480.1 |
489.0 |
480.0 |
489.0 |
10000 |
0.20 |
| 2024/07/08 |
489.0 |
489.0 |
488.2 |
488.2 |
7000 |
-0.16 |
| 2024/07/09 |
478.4 |
485.7 |
478.4 |
485.7 |
5000 |
-0.51 |
| 2024/07/10 |
485.7 |
495.0 |
485.7 |
495.0 |
12000 |
1.91 |
| 2024/07/11 |
498.9 |
500.0 |
494.1 |
495.0 |
5000 |
0.00 |
| 2024/07/12 |
495.0 |
495.0 |
486.0 |
486.0 |
20000 |
-1.82 |
| 2024/07/16 |
487.9 |
487.9 |
487.9 |
487.9 |
1000 |
0.39 |
| 2024/07/17 |
499.9 |
499.9 |
489.0 |
489.0 |
7000 |
0.23 |
| 2024/07/18 |
491.7 |
491.7 |
485.0 |
489.9 |
9000 |
0.18 |
| 2024/07/19 |
483.0 |
483.0 |
483.0 |
483.0 |
1000 |
-1.41 |
| 2024/07/22 |
481.0 |
481.0 |
479.1 |
479.1 |
4000 |
-0.81 |
| 2024/07/23 |
480.0 |
499.8 |
479.0 |
496.9 |
10000 |
3.72 |
| 2024/07/25 |
476.0 |
484.0 |
476.0 |
483.0 |
6000 |
-2.80 |
| 2024/07/26 |
478.0 |
478.0 |
476.0 |
477.4 |
6000 |
-1.16 |
| 2024/07/29 |
478.6 |
478.6 |
471.1 |
471.1 |
2000 |
-1.32 |
| 2024/07/30 |
472.0 |
472.0 |
472.0 |
472.0 |
1000 |
0.19 |
| 2024/07/31 |
472.0 |
472.0 |
471.1 |
471.1 |
3000 |
-0.19 |
| 2024/08/01 |
471.1 |
471.1 |
460.0 |
460.0 |
6000 |
-2.36 |
| 2024/08/02 |
459.2 |
461.2 |
459.0 |
461.2 |
7000 |
0.26 |
| 2024/08/05 |
431.0 |
431.0 |
383.0 |
415.0 |
36000 |
-10.02 |
| 2024/08/06 |
433.0 |
473.5 |
411.0 |
411.0 |
39000 |
-0.96 |
| 2024/08/07 |
419.0 |
443.0 |
419.0 |
422.5 |
6000 |
2.80 |
| 2024/08/08 |
415.3 |
446.1 |
414.1 |
416.8 |
20000 |
-1.35 |
| 2024/08/13 |
422.7 |
446.0 |
422.7 |
446.0 |
2000 |
7.01 |
| 2024/08/14 |
470.0 |
470.0 |
452.9 |
452.9 |
11000 |
1.55 |
| 2024/08/15 |
452.9 |
453.0 |
452.9 |
453.0 |
9000 |
0.02 |
| 2024/08/16 |
453.0 |
484.5 |
453.0 |
483.5 |
10000 |
6.73 |
| 2024/08/19 |
470.0 |
470.0 |
465.0 |
465.0 |
7000 |
-3.83 |
| 2024/08/20 |
465.0 |
465.0 |
465.0 |
465.0 |
5000 |
0.00 |
| 2024/08/21 |
457.0 |
457.0 |
457.0 |
457.0 |
1000 |
-1.72 |
| 2024/08/22 |
467.0 |
467.0 |
467.0 |
467.0 |
1000 |
2.19 |
| 2024/08/23 |
467.0 |
467.0 |
461.3 |
461.3 |
2000 |
-1.22 |
| 2024/08/26 |
461.5 |
461.5 |
461.5 |
461.5 |
17000 |
0.04 |
| 2024/08/27 |
469.7 |
469.7 |
469.7 |
469.7 |
1000 |
1.78 |
| 2024/08/28 |
465.7 |
465.7 |
465.7 |
465.7 |
2000 |
-0.85 |
| 2024/08/29 |
467.7 |
467.7 |
467.7 |
467.7 |
1000 |
0.43 |
| 2024/08/30 |
470.1 |
470.1 |
470.1 |
470.1 |
2000 |
0.51 |
| 2024/09/02 |
470.2 |
470.2 |
470.2 |
470.2 |
15000 |
0.02 |
| 2024/09/03 |
478.2 |
478.2 |
472.0 |
472.0 |
6000 |
0.38 |
| 2024/09/04 |
458.3 |
482.3 |
458.3 |
466.0 |
4000 |
-1.27 |
| 2024/09/05 |
482.0 |
482.0 |
482.0 |
482.0 |
1000 |
3.43 |
| 2024/09/06 |
474.0 |
475.0 |
472.0 |
472.0 |
8000 |
-2.07 |
| 2024/09/09 |
480.0 |
482.7 |
464.3 |
466.0 |
63000 |
-1.27 |
| 2024/09/10 |
458.0 |
458.0 |
458.0 |
458.0 |
1000 |
-1.72 |
| 2024/09/11 |
455.1 |
455.1 |
455.1 |
455.1 |
1000 |
-0.63 |
| 2024/09/12 |
478.9 |
478.9 |
478.9 |
478.9 |
1000 |
5.23 |
| 2024/09/13 |
452.5 |
465.4 |
452.5 |
465.4 |
2000 |
-2.82 |
| 2024/09/17 |
471.9 |
471.9 |
470.0 |
470.0 |
2000 |
0.99 |
| 2024/09/18 |
470.0 |
470.0 |
470.0 |
470.0 |
1000 |
0.00 |
| 2024/09/19 |
462.0 |
462.0 |
462.0 |
462.0 |
2000 |
-1.70 |
| 2024/09/20 |
464.0 |
476.0 |
464.0 |
476.0 |
2000 |
3.03 |
| 2024/09/24 |
468.0 |
475.0 |
468.0 |
475.0 |
9000 |
-0.21 |
| 2024/09/26 |
471.0 |
477.0 |
471.0 |
477.0 |
2000 |
0.42 |
| 2024/09/27 |
471.0 |
494.4 |
471.0 |
494.4 |
23000 |
3.65 |
| 2024/09/30 |
470.4 |
475.0 |
470.4 |
475.0 |
3000 |
-3.92 |
| 2024/10/01 |
480.0 |
480.0 |
480.0 |
480.0 |
16000 |
1.05 |
| 2024/10/02 |
488.0 |
488.0 |
472.0 |
472.0 |
4000 |
-1.67 |
| 2024/10/03 |
472.0 |
472.0 |
472.0 |
472.0 |
1000 |
0.00 |
| 2024/10/04 |
488.0 |
490.0 |
488.0 |
490.0 |
17000 |
3.81 |
| 2024/10/07 |
494.5 |
494.5 |
494.5 |
494.5 |
1000 |
0.92 |
| 2024/10/09 |
486.5 |
486.5 |
486.5 |
486.5 |
1000 |
-1.62 |
| 2024/10/11 |
480.0 |
480.0 |
480.0 |
480.0 |
1000 |
-1.34 |
| 2024/10/15 |
487.5 |
490.0 |
487.5 |
490.0 |
2000 |
2.08 |
| 2024/10/16 |
483.5 |
483.5 |
483.5 |
483.5 |
1000 |
-1.33 |
| 2024/10/18 |
485.0 |
495.0 |
485.0 |
495.0 |
17000 |
2.38 |
| 2024/10/21 |
496.0 |
496.5 |
488.0 |
496.5 |
14000 |
0.30 |
| 2024/10/22 |
497.0 |
497.0 |
496.9 |
496.9 |
2000 |
0.08 |
| 2024/10/24 |
488.9 |
488.9 |
488.9 |
488.9 |
2000 |
-1.61 |
| 2024/10/25 |
476.3 |
476.3 |
476.3 |
476.3 |
2000 |
-2.58 |
| 2024/10/28 |
492.3 |
521.5 |
492.3 |
519.0 |
512000 |
8.96 |
| 2024/10/29 |
509.0 |
525.0 |
509.0 |
520.0 |
113000 |
0.19 |
| 2024/10/30 |
530.0 |
539.8 |
520.1 |
520.1 |
123000 |
0.02 |
| 2024/10/31 |
530.1 |
540.0 |
530.1 |
540.0 |
72000 |
3.83 |
| 2024/11/01 |
520.0 |
530.0 |
519.9 |
530.0 |
16000 |
-1.85 |
| 2024/11/05 |
538.1 |
538.1 |
538.1 |
538.1 |
1000 |
1.53 |
| 2024/11/06 |
518.1 |
543.0 |
518.1 |
533.4 |
29000 |
-0.87 |
| 2024/11/07 |
533.4 |
543.0 |
523.4 |
543.0 |
19000 |
1.80 |
| 2024/11/08 |
545.0 |
545.0 |
544.0 |
544.0 |
4000 |
0.18 |
| 2024/11/11 |
536.1 |
536.1 |
523.3 |
523.3 |
7000 |
-3.81 |
| 2024/11/13 |
531.0 |
543.9 |
531.0 |
543.9 |
9000 |
3.94 |
| 2024/11/14 |
545.0 |
545.0 |
536.3 |
536.3 |
17000 |
-1.40 |
| 2024/11/15 |
526.3 |
543.0 |
526.3 |
541.0 |
10000 |
0.88 |
| 2024/11/19 |
542.2 |
542.2 |
542.2 |
542.2 |
1000 |
0.22 |
| 2024/11/20 |
541.4 |
541.4 |
541.4 |
541.4 |
1000 |
-0.15 |
| 2024/11/21 |
521.4 |
530.0 |
521.4 |
530.0 |
3000 |
-2.11 |
| 2024/11/22 |
530.0 |
544.9 |
530.0 |
530.9 |
28000 |
0.17 |
| 2024/11/28 |
521.0 |
521.0 |
521.0 |
521.0 |
2000 |
-1.86 |
| 2024/12/02 |
544.9 |
545.0 |
544.9 |
544.9 |
4000 |
4.59 |
| 2024/12/03 |
544.9 |
544.9 |
521.0 |
521.8 |
3000 |
-4.24 |
| 2024/12/06 |
519.3 |
519.6 |
519.2 |
519.2 |
6000 |
-0.50 |
| 2024/12/11 |
520.0 |
520.0 |
520.0 |
520.0 |
3000 |
0.15 |
| 2024/12/12 |
520.0 |
529.9 |
519.4 |
519.4 |
5000 |
-0.12 |
| 2024/12/13 |
522.0 |
522.0 |
519.5 |
520.0 |
9000 |
0.12 |
| 2024/12/16 |
539.9 |
540.0 |
538.8 |
540.0 |
7000 |
3.85 |
| 2024/12/17 |
530.0 |
530.0 |
520.0 |
520.3 |
15000 |
-3.65 |
| 2024/12/18 |
530.3 |
530.3 |
523.8 |
523.8 |
4000 |
0.67 |
| 2024/12/19 |
522.0 |
522.0 |
518.5 |
518.5 |
3000 |
-1.01 |
| 2024/12/20 |
518.4 |
518.4 |
518.4 |
518.4 |
1000 |
-0.02 |
| 2024/12/23 |
520.2 |
521.6 |
510.2 |
521.4 |
7000 |
0.58 |
| 2024/12/25 |
511.4 |
511.4 |
501.6 |
501.6 |
7000 |
-3.80 |
| 2024/12/27 |
513.0 |
513.0 |
513.0 |
513.0 |
1000 |
2.27 |
| 2025/01/06 |
503.0 |
503.0 |
503.0 |
503.0 |
1000 |
-1.95 |
| 2025/01/07 |
520.0 |
520.0 |
503.5 |
505.9 |
5000 |
0.58 |
| 2025/01/08 |
505.9 |
505.9 |
505.9 |
505.9 |
1000 |
0.00 |
| 2025/01/09 |
510.0 |
510.0 |
510.0 |
510.0 |
1000 |
0.81 |
| 2025/01/14 |
530.0 |
530.0 |
530.0 |
530.0 |
2000 |
3.92 |
| 2025/01/15 |
505.8 |
505.8 |
505.8 |
505.8 |
1000 |
-4.57 |
| 2025/01/16 |
505.0 |
508.0 |
505.0 |
508.0 |
2000 |
0.43 |
| 2025/01/20 |
525.5 |
525.5 |
505.5 |
511.2 |
9000 |
0.63 |
| 2025/01/21 |
506.2 |
506.2 |
504.1 |
504.1 |
6000 |
-1.39 |
| 2025/01/23 |
510.0 |
510.0 |
510.0 |
510.0 |
2000 |
1.17 |
| 2025/01/24 |
501.2 |
501.2 |
501.2 |
501.2 |
1000 |
-1.73 |
| 2025/01/28 |
512.0 |
512.0 |
512.0 |
512.0 |
1000 |
2.15 |
| 2025/01/29 |
502.2 |
502.2 |
502.2 |
502.2 |
1000 |
-1.91 |
| 2025/01/30 |
502.2 |
511.7 |
502.2 |
511.7 |
7000 |
1.89 |
| 2025/02/04 |
521.7 |
521.7 |
521.7 |
521.7 |
1000 |
1.95 |
| 2025/02/05 |
518.0 |
528.7 |
517.9 |
528.7 |
10000 |
1.34 |
| 2025/02/06 |
508.7 |
519.0 |
508.7 |
519.0 |
4000 |
-1.83 |
| 2025/02/13 |
526.0 |
526.0 |
507.0 |
507.0 |
2000 |
-2.31 |
| 2025/02/14 |
524.0 |
530.0 |
524.0 |
530.0 |
17000 |
4.54 |
| 2025/02/17 |
535.0 |
547.0 |
535.0 |
547.0 |
20000 |
3.21 |
| 2025/02/18 |
545.0 |
545.0 |
535.0 |
535.0 |
14000 |
-2.19 |
| 2025/02/19 |
531.8 |
532.3 |
530.4 |
532.3 |
6000 |
-0.50 |
| 2025/02/25 |
532.3 |
532.3 |
532.3 |
532.3 |
1000 |
0.00 |
| 2025/02/26 |
532.3 |
532.3 |
532.2 |
532.2 |
2000 |
-0.02 |
| 2025/02/27 |
532.3 |
532.3 |
532.3 |
532.3 |
1000 |
0.02 |
| 2025/02/28 |
520.0 |
520.0 |
520.0 |
520.0 |
1000 |
-2.31 |
| 2025/03/04 |
530.0 |
539.0 |
520.3 |
522.3 |
68000 |
0.44 |
| 2025/03/05 |
523.1 |
523.1 |
523.1 |
523.1 |
1000 |
0.15 |
| 2025/03/06 |
523.2 |
523.2 |
523.2 |
523.2 |
4000 |
0.02 |
| 2025/03/07 |
533.2 |
533.2 |
527.7 |
527.7 |
2000 |
0.86 |
| 2025/03/13 |
527.7 |
527.7 |
527.7 |
527.7 |
2000 |
0.00 |
| 2025/03/14 |
517.7 |
525.0 |
517.7 |
525.0 |
8000 |
-0.51 |
| 2025/03/17 |
520.0 |
537.0 |
520.0 |
537.0 |
111000 |
2.29 |
| 2025/03/18 |
542.7 |
542.7 |
524.0 |
533.0 |
5000 |
-0.74 |
| 2025/03/19 |
528.7 |
543.0 |
528.7 |
540.0 |
11000 |
1.31 |
| 2025/03/24 |
531.0 |
531.0 |
530.8 |
530.8 |
3000 |
-1.70 |
| 2025/03/27 |
530.8 |
530.8 |
530.8 |
530.8 |
2000 |
0.00 |
| 2025/04/01 |
540.8 |
540.8 |
520.8 |
526.9 |
3000 |
-0.73 |
| 2025/04/02 |
536.9 |
536.9 |
516.0 |
525.4 |
5000 |
-0.28 |
| 2025/04/03 |
515.4 |
525.3 |
505.3 |
505.3 |
5000 |
-3.83 |
| 2025/04/04 |
513.7 |
513.7 |
490.0 |
505.9 |
10000 |
0.12 |
| 2025/04/07 |
500.0 |
500.0 |
500.0 |
500.0 |
1000 |
-1.17 |
| 2025/04/08 |
495.4 |
495.4 |
495.4 |
495.4 |
4000 |
-0.92 |
| 2025/04/09 |
488.8 |
496.8 |
488.8 |
496.8 |
2000 |
0.28 |
| 2025/04/10 |
535.0 |
535.0 |
525.0 |
525.0 |
15000 |
5.68 |
| 2025/04/16 |
511.0 |
511.0 |
511.0 |
511.0 |
1000 |
-2.67 |
| 2025/04/18 |
511.0 |
511.0 |
511.0 |
511.0 |
1000 |
0.00 |
| 2025/04/21 |
483.0 |
490.0 |
483.0 |
490.0 |
2000 |
-4.11 |
| 2025/04/25 |
482.0 |
482.0 |
482.0 |
482.0 |
1000 |
-1.63 |
| 2025/04/28 |
518.0 |
543.1 |
509.6 |
509.6 |
48000 |
5.73 |
| 2025/04/30 |
529.6 |
544.0 |
529.6 |
544.0 |
5000 |
6.75 |
| 2025/05/01 |
545.0 |
545.0 |
545.0 |
545.0 |
2000 |
0.18 |
| 2025/05/02 |
546.9 |
546.9 |
516.9 |
526.1 |
3000 |
-3.47 |
| 2025/05/07 |
516.1 |
516.1 |
516.1 |
516.1 |
1000 |
-1.90 |
| 2025/05/12 |
506.1 |
530.6 |
506.1 |
530.6 |
4000 |
2.81 |
| 2025/05/13 |
540.0 |
550.0 |
540.0 |
550.0 |
15000 |
3.66 |
| 2025/05/15 |
550.0 |
550.0 |
550.0 |
550.0 |
1000 |
0.00 |
| 2025/05/16 |
530.0 |
530.0 |
530.0 |
530.0 |
2000 |
-3.64 |
| 2025/05/19 |
523.5 |
523.5 |
523.5 |
523.5 |
4000 |
-1.23 |
| 2025/05/20 |
543.5 |
550.0 |
543.5 |
545.1 |
8000 |
4.13 |
| 2025/05/21 |
535.1 |
535.1 |
535.1 |
535.1 |
1000 |
-1.83 |
| 2025/05/22 |
535.1 |
535.1 |
535.1 |
535.1 |
1000 |
0.00 |
| 2025/05/23 |
525.3 |
525.3 |
525.3 |
525.3 |
1000 |
-1.83 |
| 2025/05/26 |
525.2 |
537.6 |
525.2 |
537.6 |
9000 |
2.34 |
| 2025/05/27 |
540.6 |
540.6 |
540.6 |
540.6 |
2000 |
0.56 |
| 2025/05/28 |
549.8 |
549.8 |
533.8 |
533.8 |
5000 |
-1.26 |
| 2025/05/29 |
532.0 |
550.0 |
532.0 |
545.3 |
898000 |
2.15 |
| 2025/06/02 |
536.6 |
552.0 |
536.0 |
552.0 |
7000 |
1.23 |
| 2025/06/03 |
556.8 |
559.0 |
535.9 |
535.9 |
5000 |
-2.92 |
| 2025/06/04 |
545.9 |
556.1 |
545.9 |
556.1 |
3000 |
3.77 |
| 2025/06/05 |
551.6 |
558.5 |
551.6 |
558.5 |
8000 |
0.43 |
| 2025/06/11 |
551.3 |
565.0 |
551.3 |
565.0 |
4000 |
1.16 |
| 2025/06/12 |
565.6 |
567.0 |
565.6 |
567.0 |
9000 |
0.35 |
| 2025/06/13 |
560.9 |
565.0 |
560.9 |
565.0 |
2000 |
-0.35 |
| 2025/06/16 |
555.0 |
566.8 |
555.0 |
566.8 |
13000 |
0.32 |
| 2025/06/18 |
567.0 |
567.0 |
557.0 |
557.0 |
3000 |
-1.73 |
| 2025/06/19 |
557.0 |
557.0 |
557.0 |
557.0 |
2000 |
0.00 |
| 2025/06/24 |
547.6 |
552.3 |
547.6 |
552.3 |
5000 |
-0.84 |
| 2025/06/25 |
550.4 |
550.4 |
550.4 |
550.4 |
1000 |
-0.34 |
| 2025/06/26 |
548.5 |
557.0 |
548.5 |
557.0 |
5000 |
1.20 |
| 2025/06/27 |
551.0 |
556.4 |
551.0 |
556.3 |
4000 |
-0.13 |
| 2025/06/30 |
563.1 |
563.1 |
563.1 |
563.1 |
1000 |
1.22 |
| 2025/07/02 |
570.5 |
570.5 |
556.2 |
556.2 |
4000 |
-1.23 |
| 2025/07/03 |
555.8 |
555.8 |
555.8 |
555.8 |
1000 |
-0.07 |
| 2025/07/15 |
542.0 |
542.0 |
542.0 |
542.0 |
1000 |
-2.48 |
| 2025/07/16 |
534.0 |
543.3 |
534.0 |
543.3 |
5000 |
0.24 |
| 2025/07/17 |
537.7 |
541.0 |
537.7 |
541.0 |
4000 |
-0.42 |
| 2025/07/18 |
543.6 |
546.0 |
543.6 |
546.0 |
4000 |
0.92 |
| 2025/07/22 |
536.3 |
548.0 |
536.3 |
548.0 |
2000 |
0.37 |
| 2025/07/23 |
554.9 |
567.9 |
554.9 |
565.2 |
20000 |
3.14 |
| 2025/07/24 |
568.0 |
574.6 |
568.0 |
573.2 |
6000 |
1.42 |
| 2025/07/25 |
569.6 |
569.6 |
569.4 |
569.4 |
3000 |
-0.66 |
| 2025/07/28 |
568.0 |
568.0 |
568.0 |
568.0 |
2000 |
-0.25 |
| 2025/08/01 |
571.0 |
571.0 |
571.0 |
571.0 |
12000 |
0.53 |
| 2025/08/04 |
571.0 |
571.0 |
571.0 |
571.0 |
1000 |
0.00 |
| 2025/08/06 |
574.8 |
574.8 |
574.8 |
574.8 |
1000 |
0.67 |
| 2025/08/07 |
575.6 |
576.6 |
575.6 |
576.6 |
2000 |
0.31 |
| 2025/08/08 |
580.0 |
584.0 |
580.0 |
584.0 |
7000 |
1.28 |
| 2025/08/12 |
584.8 |
590.1 |
584.8 |
590.1 |
4000 |
1.04 |
| 2025/08/13 |
600.0 |
600.0 |
600.0 |
600.0 |
10000 |
1.68 |
| 2025/08/15 |
600.0 |
600.1 |
600.0 |
600.1 |
6000 |
0.02 |
| 2025/08/18 |
600.0 |
602.0 |
600.0 |
602.0 |
3000 |
0.32 |
| 2025/08/19 |
602.5 |
605.6 |
602.0 |
605.6 |
22000 |
0.60 |
| 2025/08/20 |
596.2 |
596.2 |
595.0 |
595.0 |
2000 |
-1.75 |
| 2025/08/22 |
585.4 |
585.4 |
585.4 |
585.4 |
2000 |
-1.61 |
| 2025/08/25 |
594.9 |
594.9 |
594.9 |
594.9 |
4000 |
1.62 |
| 2025/08/27 |
594.9 |
594.9 |
594.9 |
594.9 |
1000 |
0.00 |
| 2025/08/29 |
590.3 |
590.3 |
590.3 |
590.3 |
2000 |
-0.77 |
| 2025/09/01 |
587.6 |
607.6 |
587.6 |
594.3 |
16000 |
0.68 |
| 2025/09/02 |
594.3 |
594.3 |
594.3 |
594.3 |
3000 |
0.00 |
| 2025/09/03 |
584.3 |
590.3 |
584.3 |
588.8 |
14000 |
-0.93 |
| 2025/09/04 |
588.4 |
588.4 |
588.4 |
588.4 |
9000 |
-0.07 |
| 2025/09/08 |
599.5 |
603.0 |
599.5 |
601.6 |
6000 |
2.24 |
| 2025/09/10 |
604.7 |
605.0 |
598.8 |
598.8 |
6000 |
-0.47 |
| 2025/09/12 |
602.4 |
603.0 |
602.4 |
603.0 |
3000 |
0.70 |
| 2025/09/16 |
606.8 |
608.6 |
606.8 |
608.6 |
3000 |
0.93 |
| 2025/09/17 |
608.6 |
608.6 |
608.6 |
608.6 |
3000 |
0.00 |
| 2025/09/18 |
610.5 |
630.0 |
605.0 |
605.0 |
8000 |
-0.59 |
| 2025/09/19 |
605.0 |
607.2 |
600.0 |
600.0 |
16000 |
-0.83 |
| 2025/09/22 |
605.0 |
605.0 |
605.0 |
605.0 |
1000 |
0.83 |
| 2025/09/25 |
604.4 |
606.3 |
603.8 |
606.3 |
9000 |
0.21 |
| 2025/09/26 |
606.3 |
608.1 |
606.3 |
608.1 |
8000 |
0.30 |
| 2025/09/29 |
578.1 |
598.0 |
578.1 |
598.0 |
2000 |
-1.66 |
| 2025/09/30 |
600.5 |
600.5 |
600.5 |
600.5 |
2000 |
0.42 |
| 2025/10/02 |
600.5 |
600.5 |
600.4 |
600.4 |
2000 |
-0.02 |
| 2025/10/03 |
594.2 |
594.2 |
594.2 |
594.2 |
2000 |
-1.03 |
| 2025/10/06 |
607.2 |
628.6 |
607.2 |
628.6 |
17000 |
5.79 |
| 2025/10/07 |
638.6 |
640.0 |
631.1 |
631.1 |
9000 |
0.40 |
| 2025/10/08 |
636.6 |
636.6 |
606.6 |
622.2 |
8000 |
-1.41 |
| 2025/10/09 |
634.4 |
634.4 |
633.1 |
633.2 |
3000 |
1.77 |
| 2025/10/10 |
619.0 |
619.0 |
609.0 |
615.8 |
9000 |
-2.75 |
| 2025/10/15 |
615.2 |
615.2 |
615.1 |
615.1 |
2000 |
-0.11 |
| 2025/10/16 |
628.1 |
628.1 |
628.1 |
628.1 |
1000 |
2.11 |
| 2025/10/17 |
618.1 |
618.1 |
618.1 |
618.1 |
1000 |
-1.59 |
| 2025/10/20 |
620.7 |
624.6 |
620.5 |
624.6 |
4000 |
1.05 |
| 2025/10/21 |
635.0 |
640.0 |
631.1 |
631.1 |
11000 |
1.04 |
| 2025/10/22 |
631.1 |
631.1 |
631.1 |
631.1 |
3000 |
0.00 |
| 2025/10/23 |
626.0 |
626.0 |
626.0 |
626.0 |
3000 |
-0.81 |
| 2025/10/24 |
636.0 |
636.0 |
636.0 |
636.0 |
2000 |
1.60 |
| 2025/10/27 |
642.0 |
646.9 |
641.0 |
646.9 |
4000 |
1.71 |
| 2025/10/28 |
647.0 |
647.1 |
637.0 |
637.0 |
6000 |
-1.53 |
| 2025/10/29 |
637.0 |
637.0 |
627.0 |
635.2 |
16000 |
-0.28 |
| 2025/10/30 |
631.2 |
631.5 |
631.2 |
631.2 |
10000 |
-0.63 |
| 2025/10/31 |
647.1 |
647.1 |
636.4 |
642.1 |
6000 |
1.73 |
| 2025/11/04 |
642.0 |
642.0 |
642.0 |
642.0 |
16000 |
-0.02 |
| 2025/11/05 |
642.0 |
648.0 |
625.1 |
625.2 |
26000 |
-2.62 |
| 2025/11/06 |
632.4 |
636.0 |
632.4 |
635.3 |
5000 |
1.62 |
| 2025/11/07 |
639.9 |
649.9 |
629.9 |
649.9 |
3000 |
2.30 |
| 2025/11/10 |
646.8 |
646.8 |
626.1 |
636.0 |
9000 |
-2.14 |
| 2025/11/11 |
637.1 |
637.1 |
636.4 |
636.4 |
4000 |
0.06 |
| 2025/11/12 |
642.3 |
642.5 |
642.3 |
642.5 |
6000 |
0.96 |
| 2025/11/14 |
643.1 |
643.1 |
643.1 |
643.1 |
1000 |
0.09 |
| 2025/11/17 |
638.7 |
638.7 |
638.7 |
638.7 |
1000 |
-0.68 |
| 2025/11/18 |
658.7 |
658.7 |
631.0 |
631.0 |
3000 |
-1.21 |
| 2025/11/19 |
629.5 |
629.5 |
629.5 |
629.5 |
1000 |
-0.24 |
| 2025/11/21 |
629.2 |
629.2 |
629.2 |
629.2 |
2000 |
-0.05 |
| 2025/11/25 |
629.0 |
629.0 |
628.7 |
628.8 |
7000 |
-0.06 |
| 2025/11/26 |
630.6 |
632.7 |
630.6 |
632.7 |
11000 |
0.62 |
| 2025/11/27 |
636.2 |
636.2 |
636.2 |
636.2 |
1000 |
0.55 |
| 2025/12/01 |
641.4 |
641.4 |
641.4 |
641.4 |
1000 |
0.82 |
| 2025/12/02 |
640.0 |
640.0 |
640.0 |
640.0 |
16000 |
-0.22 |
| 2025/12/03 |
630.6 |
632.0 |
630.6 |
630.7 |
5000 |
-1.45 |
| 2025/12/04 |
621.1 |
621.6 |
621.1 |
621.6 |
4000 |
-1.44 |
| 2025/12/09 |
621.7 |
621.7 |
621.7 |
621.7 |
4000 |
0.02 |
| 2025/12/10 |
624.5 |
624.5 |
622.7 |
622.7 |
4000 |
0.16 |
| 2025/12/11 |
622.3 |
622.3 |
622.3 |
622.3 |
1000 |
-0.06 |
| 2025/12/12 |
- |
- |
- |
- |
0 |
-100.00 |
