価格情報
| 始値 |
54,070円 |
| 高値 |
54,890円 |
| 安値 |
54,050円 |
| 終値 |
54,800円 |
| 出来高 |
331,932株 |
| 売買代金 |
18,093,294,140円 |
| 売り気配 (15:30) |
54,810円 |
| 買い気配 (15:30) |
54,790円 |
| 年初来高値 (2026/01/14) |
56,600円 |
| 年初来安値 (2025/04/07) |
32,110円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ 日経２２５連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS NIKKEI 225 EXCHANGE TRADED FUND |
| 時価総額 |
14,250,572,442,970.0円 |
| 発行済株式総数 |
258,571,497株 |
| 単元株式数 |
1 |
| 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 |
132,728 |
-8,122 |
81,296 |
-1,477 |
| 2026/01/09 |
140,850 |
9,049 |
82,773 |
2,634 |
| 2025/12/26 |
131,801 |
-991 |
80,139 |
-39,108 |
| 2025/12/19 |
132,792 |
-21,306 |
119,247 |
64,474 |
| 2025/12/12 |
154,098 |
-726 |
54,773 |
-10,703 |
| 2025/12/05 |
154,824 |
-1,061 |
65,476 |
2,836 |
| 2025/11/28 |
155,885 |
-14,237 |
62,640 |
-37,921 |
| 2025/11/21 |
170,122 |
-10,311 |
100,561 |
20,915 |
| 2025/11/14 |
180,433 |
-11,591 |
79,646 |
-26,029 |
| 2025/11/07 |
192,024 |
-27,827 |
105,675 |
-313 |
| 2025/10/31 |
219,851 |
12,344 |
105,988 |
-7,185 |
| 2025/10/24 |
207,507 |
-25,750 |
113,173 |
-12,061 |
| 2025/10/17 |
233,257 |
-32,475 |
125,234 |
25,526 |
| 2025/10/10 |
265,732 |
-7,173 |
99,708 |
-35,472 |
| 2025/10/03 |
272,905 |
-517 |
135,180 |
-12,736 |
| 2025/09/26 |
273,422 |
3,181 |
147,916 |
-82 |
| 2025/09/19 |
270,241 |
9,082 |
147,998 |
-1,277 |
| 2025/09/12 |
261,159 |
22,006 |
149,275 |
-19,524 |
| 2025/09/05 |
239,153 |
13,358 |
168,799 |
-28,895 |
| 2025/08/29 |
225,795 |
-5,181 |
197,694 |
-18,775 |
| 2025/08/22 |
230,976 |
-35,791 |
216,469 |
-12,425 |
| 2025/08/15 |
266,767 |
42,455 |
228,894 |
66,449 |
| 2025/08/08 |
224,312 |
24,418 |
162,445 |
-15,764 |
| 2025/08/01 |
199,894 |
-12,995 |
178,209 |
-16,913 |
| 2025/07/25 |
212,889 |
-6,067 |
195,122 |
407 |
| 2025/07/18 |
218,956 |
26,196 |
194,715 |
32,933 |
| 2025/07/11 |
192,760 |
-36,070 |
161,782 |
-13,534 |
| 2025/07/04 |
228,830 |
23,517 |
175,316 |
12,664 |
| 2025/06/27 |
205,313 |
16,873 |
162,652 |
21,890 |
| 2025/06/20 |
188,440 |
98 |
140,762 |
-19,102 |
| 2025/06/13 |
188,342 |
18,792 |
159,864 |
-10,661 |
| 2025/06/06 |
169,550 |
-4,707 |
170,525 |
9,419 |
| 2025/05/30 |
174,257 |
-9,690 |
161,106 |
-65,568 |
| 2025/05/23 |
183,947 |
-5,133 |
226,674 |
15,077 |
| 2025/05/16 |
189,080 |
724 |
211,597 |
-60,748 |
| 2025/05/09 |
188,356 |
-1,818 |
272,345 |
-35,491 |
| 2025/05/02 |
190,174 |
15,254 |
307,836 |
-29,598 |
| 2025/04/25 |
174,920 |
39,115 |
337,434 |
-28,945 |
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 |
48,997 |
120 |
0 |
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 |
| 2026/01/21 |
東証 |
7,334 |
53,878 |
-46,544 |
0 |
360 |
|
|
|
| 2026/01/20 |
東証 |
10,237 |
59,234 |
-48,997 |
0 |
120 |
0.00 |
0.00 |
F |
| 2026/01/19 |
東証 |
7,566 |
94,088 |
-86,522 |
0 |
120 |
5.00 |
3.27 |
E |
| 2026/01/16 |
東証 |
7,436 |
82,880 |
-75,444 |
0 |
120 |
5.00 |
3.25 |
F |
| 2026/01/15 |
東証 |
6,027 |
85,280 |
-79,253 |
0 |
120 |
5.00 |
3.24 |
F |
| 2026/01/14 |
東証 |
5,559 |
99,191 |
-93,632 |
0 |
360 |
15.00 |
3.23 |
E |
| 2026/01/13 |
東証 |
5,916 |
90,014 |
-84,098 |
0 |
120 |
5.00 |
3.28 |
E |
| 2026/01/09 |
東証 |
5,387 |
91,533 |
-86,146 |
0 |
120 |
5.00 |
3.38 |
E |
| 2026/01/08 |
東証 |
5,570 |
79,804 |
-74,234 |
0 |
120 |
5.00 |
3.43 |
E |
| 2026/01/07 |
東証 |
20,908 |
97,189 |
-76,281 |
0 |
480 |
20.00 |
3.38 |
E |
| 2026/01/06 |
東証 |
6,738 |
117,276 |
-110,538 |
0 |
120 |
5.00 |
3.34 |
E |
| 2026/01/05 |
東証 |
2,635 |
112,773 |
-110,138 |
0 |
120 |
5.00 |
3.38 |
E |
| 2025/12/30 |
東証 |
8,631 |
81,367 |
-72,736 |
0 |
120 |
5.00 |
3.48 |
F |
| 2025/12/29 |
東証 |
8,963 |
74,931 |
-65,968 |
0 |
120 |
5.00 |
3.48 |
F |
| 2025/12/26 |
東証 |
9,407 |
82,035 |
-72,628 |
0 |
720 |
30.00 |
3.46 |
F |
| 2025/12/25 |
東証 |
7,858 |
82,186 |
-74,328 |
0 |
120 |
5.00 |
3.48 |
F |
| 2025/12/24 |
東証 |
9,995 |
81,776 |
-71,781 |
0 |
360 |
15.00 |
3.49 |
F |
| 2025/12/23 |
東証 |
5,497 |
87,223 |
-81,726 |
0 |
120 |
5.00 |
3.48 |
F |
| 2025/12/22 |
東証 |
5,533 |
90,324 |
-84,791 |
0 |
120 |
5.00 |
3.49 |
F |
| 2025/12/19 |
東証 |
7,010 |
78,679 |
-71,669 |
0 |
120 |
5.00 |
3.55 |
F |
| 2025/12/18 |
東証 |
8,392 |
74,071 |
-65,679 |
0 |
120 |
5.00 |
3.58 |
F |
| 2025/12/17 |
東証 |
9,040 |
83,334 |
-74,294 |
0 |
360 |
15.00 |
3.54 |
F |
| 2025/12/16 |
東証 |
5,401 |
86,502 |
-81,101 |
0 |
120 |
5.00 |
3.55 |
F |
| 2025/12/15 |
東証 |
4,719 |
97,967 |
-93,248 |
0 |
120 |
5.00 |
3.50 |
E |
| 2025/12/12 |
東証 |
2,059 |
116,405 |
-114,346 |
0 |
120 |
5.00 |
3.45 |
E |
| 2025/12/11 |
東証 |
6,394 |
109,366 |
-102,972 |
0 |
120 |
5.00 |
3.50 |
E |
| 2025/12/10 |
東証 |
6,593 |
111,302 |
-104,709 |
0 |
360 |
15.00 |
3.47 |
E |
| 2025/12/09 |
東証 |
6,134 |
109,056 |
-102,922 |
0 |
120 |
5.00 |
3.47 |
E |
| 2025/12/08 |
東証 |
6,325 |
108,707 |
-102,382 |
0 |
120 |
5.00 |
3.47 |
E |
| 2025/12/05 |
東証 |
6,123 |
113,156 |
-107,033 |
0 |
120 |
5.00 |
3.48 |
E |
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 |
39,470 |
39,890 |
39,380 |
39,650 |
479,598 |
- |
| 2024/07/30 |
39,480 |
39,710 |
39,250 |
39,680 |
321,049 |
0.08 |
| 2024/07/31 |
39,220 |
40,380 |
39,110 |
40,300 |
989,262 |
1.56 |
| 2024/08/01 |
39,910 |
39,910 |
38,880 |
39,260 |
569,246 |
-2.58 |
| 2024/08/02 |
37,860 |
37,860 |
36,970 |
37,050 |
1,284,818 |
-5.63 |
| 2024/08/05 |
35,270 |
35,350 |
31,750 |
32,830 |
2,390,143 |
-11.39 |
| 2024/08/06 |
34,930 |
35,990 |
34,290 |
35,290 |
1,343,376 |
7.49 |
| 2024/08/07 |
34,590 |
36,940 |
34,460 |
36,190 |
1,143,832 |
2.55 |
| 2024/08/08 |
35,490 |
36,480 |
35,220 |
35,880 |
641,197 |
-0.86 |
| 2024/08/09 |
36,690 |
36,810 |
35,480 |
36,140 |
809,824 |
0.72 |
| 2024/08/13 |
36,680 |
37,310 |
36,670 |
37,290 |
627,787 |
3.18 |
| 2024/08/14 |
37,670 |
37,790 |
37,160 |
37,530 |
636,579 |
0.64 |
| 2024/08/15 |
37,450 |
38,000 |
37,440 |
37,790 |
515,906 |
0.69 |
| 2024/08/16 |
38,790 |
39,300 |
38,630 |
39,230 |
732,026 |
3.81 |
| 2024/08/19 |
38,960 |
39,280 |
38,440 |
38,500 |
439,793 |
-1.86 |
| 2024/08/20 |
39,020 |
39,410 |
38,860 |
39,250 |
556,788 |
1.95 |
| 2024/08/21 |
38,730 |
39,180 |
38,690 |
39,120 |
247,160 |
-0.33 |
| 2024/08/22 |
39,160 |
39,570 |
39,030 |
39,320 |
324,101 |
0.51 |
| 2024/08/23 |
39,390 |
39,580 |
39,190 |
39,530 |
212,297 |
0.53 |
| 2024/08/26 |
39,260 |
39,340 |
38,960 |
39,200 |
227,118 |
-0.83 |
| 2024/08/27 |
39,150 |
39,520 |
39,060 |
39,430 |
161,034 |
0.59 |
| 2024/08/28 |
39,390 |
39,540 |
39,290 |
39,540 |
158,335 |
0.28 |
| 2024/08/29 |
39,250 |
39,580 |
39,120 |
39,520 |
218,312 |
-0.05 |
| 2024/08/30 |
39,600 |
39,840 |
39,490 |
39,780 |
245,327 |
0.66 |
| 2024/09/02 |
40,250 |
40,290 |
39,650 |
39,840 |
391,108 |
0.15 |
| 2024/09/03 |
39,900 |
40,160 |
39,750 |
39,890 |
200,709 |
0.13 |
| 2024/09/04 |
38,500 |
38,720 |
38,020 |
38,160 |
603,384 |
-4.34 |
| 2024/09/05 |
37,500 |
38,230 |
37,460 |
37,790 |
728,755 |
-0.97 |
| 2024/09/06 |
37,960 |
38,050 |
37,350 |
37,520 |
359,262 |
-0.71 |
| 2024/09/09 |
36,430 |
37,390 |
36,330 |
37,290 |
506,315 |
-0.61 |
| 2024/09/10 |
37,460 |
37,660 |
37,100 |
37,180 |
417,674 |
-0.29 |
| 2024/09/11 |
37,110 |
37,170 |
36,350 |
36,720 |
460,333 |
-1.24 |
| 2024/09/12 |
37,760 |
38,030 |
37,570 |
37,960 |
360,938 |
3.38 |
| 2024/09/13 |
37,970 |
38,030 |
37,560 |
37,700 |
304,231 |
-0.68 |
| 2024/09/17 |
37,700 |
37,760 |
36,930 |
37,330 |
441,545 |
-0.98 |
| 2024/09/18 |
37,730 |
37,800 |
37,230 |
37,460 |
258,356 |
0.35 |
| 2024/09/19 |
38,370 |
38,550 |
38,120 |
38,250 |
397,100 |
2.11 |
| 2024/09/20 |
38,990 |
39,140 |
38,820 |
38,880 |
472,759 |
1.65 |
| 2024/09/24 |
39,470 |
39,620 |
39,060 |
39,150 |
432,354 |
0.69 |
| 2024/09/25 |
39,080 |
39,270 |
39,020 |
39,020 |
180,685 |
-0.33 |
| 2024/09/26 |
39,530 |
40,050 |
39,520 |
40,020 |
536,688 |
2.56 |
| 2024/09/27 |
40,600 |
41,270 |
40,360 |
41,230 |
826,344 |
3.02 |
| 2024/09/30 |
39,350 |
39,900 |
39,210 |
39,350 |
715,991 |
-4.56 |
| 2024/10/01 |
39,720 |
40,150 |
39,670 |
40,030 |
379,534 |
1.73 |
| 2024/10/02 |
39,340 |
39,610 |
39,070 |
39,200 |
352,646 |
-2.07 |
| 2024/10/03 |
40,370 |
40,430 |
39,920 |
39,950 |
344,320 |
1.91 |
| 2024/10/04 |
39,980 |
40,170 |
39,940 |
40,020 |
240,708 |
0.18 |
| 2024/10/07 |
40,990 |
41,030 |
40,790 |
40,810 |
452,393 |
1.97 |
| 2024/10/08 |
40,410 |
40,570 |
40,270 |
40,380 |
269,194 |
-1.05 |
| 2024/10/09 |
40,840 |
40,940 |
40,580 |
40,730 |
221,929 |
0.87 |
| 2024/10/10 |
41,090 |
41,090 |
40,740 |
40,850 |
209,028 |
0.29 |
| 2024/10/11 |
40,920 |
41,140 |
40,870 |
41,030 |
193,378 |
0.44 |
| 2024/10/15 |
41,540 |
41,770 |
41,410 |
41,430 |
520,196 |
0.97 |
| 2024/10/16 |
40,360 |
40,780 |
40,340 |
40,670 |
301,566 |
-1.83 |
| 2024/10/17 |
40,780 |
40,790 |
40,360 |
40,420 |
309,752 |
-0.61 |
| 2024/10/18 |
40,590 |
40,670 |
40,350 |
40,400 |
194,304 |
-0.05 |
| 2024/10/21 |
40,420 |
40,580 |
40,220 |
40,490 |
245,160 |
0.22 |
| 2024/10/22 |
40,420 |
40,450 |
39,620 |
39,850 |
399,221 |
-1.58 |
| 2024/10/23 |
39,820 |
39,970 |
39,390 |
39,510 |
356,711 |
-0.85 |
| 2024/10/24 |
39,210 |
39,770 |
39,120 |
39,590 |
357,832 |
0.20 |
| 2024/10/25 |
39,430 |
39,470 |
39,120 |
39,290 |
289,843 |
-0.76 |
| 2024/10/28 |
39,180 |
40,190 |
39,140 |
40,060 |
410,841 |
1.96 |
| 2024/10/29 |
39,930 |
40,350 |
39,840 |
40,330 |
243,027 |
0.67 |
| 2024/10/30 |
40,580 |
40,880 |
40,560 |
40,700 |
307,508 |
0.92 |
| 2024/10/31 |
40,600 |
40,700 |
40,260 |
40,530 |
299,718 |
-0.42 |
| 2024/11/01 |
39,590 |
39,870 |
39,360 |
39,450 |
361,634 |
-2.66 |
| 2024/11/05 |
39,700 |
40,070 |
39,580 |
39,940 |
277,393 |
1.24 |
| 2024/11/06 |
40,200 |
41,150 |
40,120 |
40,950 |
569,979 |
2.53 |
| 2024/11/07 |
41,310 |
41,400 |
40,470 |
40,810 |
421,432 |
-0.34 |
| 2024/11/08 |
41,300 |
41,380 |
40,840 |
40,900 |
332,556 |
0.22 |
| 2024/11/11 |
40,850 |
41,070 |
40,780 |
40,980 |
186,973 |
0.20 |
| 2024/11/12 |
41,190 |
41,350 |
40,580 |
40,750 |
400,224 |
-0.56 |
| 2024/11/13 |
40,830 |
40,850 |
40,050 |
40,190 |
492,300 |
-1.37 |
| 2024/11/14 |
40,370 |
40,550 |
39,950 |
39,950 |
298,557 |
-0.60 |
| 2024/11/15 |
40,210 |
40,570 |
40,120 |
40,120 |
246,144 |
0.43 |
| 2024/11/18 |
39,660 |
40,000 |
39,560 |
39,690 |
544,278 |
-1.07 |
| 2024/11/19 |
39,830 |
40,010 |
39,680 |
39,820 |
270,783 |
0.33 |
| 2024/11/20 |
39,890 |
39,970 |
39,600 |
39,810 |
279,192 |
-0.03 |
| 2024/11/21 |
39,750 |
39,810 |
39,370 |
39,450 |
250,025 |
-0.90 |
| 2024/11/22 |
39,630 |
39,860 |
39,500 |
39,750 |
207,107 |
0.76 |
| 2024/11/25 |
40,180 |
40,520 |
40,120 |
40,210 |
250,323 |
1.16 |
| 2024/11/26 |
39,990 |
40,000 |
39,440 |
39,900 |
392,254 |
-0.77 |
| 2024/11/27 |
39,720 |
39,770 |
39,420 |
39,570 |
179,772 |
-0.83 |
| 2024/11/28 |
39,340 |
39,920 |
39,220 |
39,810 |
440,999 |
0.61 |
| 2024/11/29 |
39,650 |
39,710 |
39,410 |
39,630 |
184,841 |
-0.45 |
| 2024/12/02 |
39,630 |
39,990 |
39,380 |
39,930 |
289,847 |
0.76 |
| 2024/12/03 |
40,140 |
40,880 |
40,140 |
40,680 |
393,016 |
1.88 |
| 2024/12/04 |
40,750 |
40,880 |
40,510 |
40,710 |
231,843 |
0.07 |
| 2024/12/05 |
41,100 |
41,120 |
40,790 |
40,840 |
330,595 |
0.32 |
| 2024/12/06 |
40,830 |
40,940 |
40,400 |
40,520 |
229,495 |
-0.78 |
| 2024/12/09 |
40,780 |
40,810 |
40,430 |
40,640 |
195,637 |
0.30 |
| 2024/12/10 |
40,850 |
40,950 |
40,620 |
40,820 |
267,881 |
0.44 |
| 2024/12/11 |
40,830 |
40,880 |
40,600 |
40,860 |
143,579 |
0.10 |
| 2024/12/12 |
41,380 |
41,570 |
41,290 |
41,350 |
572,417 |
1.20 |
| 2024/12/13 |
41,160 |
41,160 |
40,710 |
40,930 |
341,664 |
-1.02 |
| 2024/12/16 |
41,020 |
41,100 |
40,840 |
40,910 |
250,860 |
-0.05 |
| 2024/12/17 |
41,050 |
41,270 |
40,860 |
40,860 |
209,982 |
-0.12 |
| 2024/12/18 |
40,700 |
40,860 |
40,580 |
40,590 |
199,366 |
-0.66 |
| 2024/12/19 |
39,840 |
40,370 |
39,800 |
40,250 |
491,419 |
-0.84 |
| 2024/12/20 |
40,430 |
40,510 |
40,160 |
40,160 |
288,799 |
-0.22 |
| 2024/12/23 |
40,520 |
40,680 |
40,300 |
40,660 |
283,652 |
1.25 |
| 2024/12/24 |
40,710 |
40,720 |
40,460 |
40,550 |
149,377 |
-0.27 |
| 2024/12/25 |
40,660 |
40,680 |
40,390 |
40,600 |
159,920 |
0.12 |
| 2024/12/26 |
40,580 |
41,070 |
40,580 |
41,000 |
285,076 |
0.99 |
| 2024/12/27 |
41,190 |
41,950 |
41,160 |
41,810 |
487,089 |
1.98 |
| 2024/12/30 |
41,850 |
41,860 |
41,390 |
41,470 |
240,792 |
-0.81 |
| 2025/01/06 |
41,430 |
41,510 |
40,740 |
40,830 |
401,224 |
-1.54 |
| 2025/01/07 |
41,230 |
41,830 |
41,140 |
41,590 |
409,208 |
1.86 |
| 2025/01/08 |
41,360 |
41,660 |
41,220 |
41,540 |
244,139 |
-0.12 |
| 2025/01/09 |
41,400 |
41,460 |
40,900 |
41,160 |
324,819 |
-0.91 |
| 2025/01/10 |
40,780 |
40,980 |
40,680 |
40,750 |
270,690 |
-1.00 |
| 2025/01/14 |
40,470 |
40,570 |
39,790 |
39,950 |
699,698 |
-1.96 |
| 2025/01/15 |
40,250 |
40,280 |
39,790 |
39,920 |
338,701 |
-0.08 |
| 2025/01/16 |
40,250 |
40,440 |
39,900 |
40,050 |
414,746 |
0.33 |
| 2025/01/17 |
39,940 |
39,970 |
39,520 |
39,960 |
363,088 |
-0.22 |
| 2025/01/20 |
40,220 |
40,540 |
40,210 |
40,360 |
251,680 |
1.00 |
| 2025/01/21 |
40,690 |
40,750 |
40,120 |
40,510 |
235,091 |
0.37 |
| 2025/01/22 |
40,870 |
41,210 |
40,850 |
41,120 |
373,803 |
1.51 |
| 2025/01/23 |
41,350 |
41,560 |
41,190 |
41,480 |
399,896 |
0.88 |
| 2025/01/24 |
41,500 |
41,820 |
41,330 |
41,470 |
410,973 |
-0.02 |
| 2025/01/27 |
41,710 |
41,800 |
41,030 |
41,090 |
261,843 |
-0.92 |
| 2025/01/28 |
40,660 |
40,880 |
40,380 |
40,550 |
417,148 |
-1.31 |
| 2025/01/29 |
40,900 |
40,980 |
40,640 |
40,940 |
321,566 |
0.96 |
| 2025/01/30 |
40,780 |
41,120 |
40,710 |
41,030 |
203,589 |
0.22 |
| 2025/01/31 |
41,180 |
41,190 |
40,950 |
41,120 |
221,210 |
0.22 |
| 2025/02/03 |
40,010 |
40,370 |
39,890 |
39,990 |
693,816 |
-2.75 |
| 2025/02/04 |
40,690 |
40,750 |
40,050 |
40,260 |
342,757 |
0.68 |
| 2025/02/05 |
40,470 |
40,610 |
40,160 |
40,340 |
243,148 |
0.20 |
| 2025/02/06 |
40,390 |
40,680 |
40,340 |
40,590 |
308,517 |
0.62 |
| 2025/02/07 |
40,390 |
40,510 |
40,250 |
40,320 |
168,730 |
-0.67 |
| 2025/02/10 |
40,230 |
40,400 |
40,100 |
40,320 |
189,729 |
0.00 |
| 2025/02/12 |
40,540 |
40,610 |
40,300 |
40,460 |
150,495 |
0.35 |
| 2025/02/13 |
40,670 |
41,120 |
40,620 |
40,980 |
345,212 |
1.29 |
| 2025/02/14 |
41,010 |
41,090 |
40,630 |
40,650 |
194,271 |
-0.81 |
| 2025/02/17 |
40,570 |
40,760 |
40,490 |
40,670 |
117,916 |
0.05 |
| 2025/02/18 |
40,670 |
41,020 |
40,650 |
40,810 |
189,404 |
0.34 |
| 2025/02/19 |
40,730 |
40,800 |
40,510 |
40,690 |
252,327 |
-0.29 |
| 2025/02/20 |
40,440 |
40,470 |
39,950 |
40,160 |
441,890 |
-1.30 |
| 2025/02/21 |
40,010 |
40,310 |
39,950 |
40,290 |
217,628 |
0.32 |
| 2025/02/25 |
39,600 |
39,970 |
39,560 |
39,760 |
447,862 |
-1.32 |
| 2025/02/26 |
39,590 |
39,610 |
39,210 |
39,600 |
471,122 |
-0.40 |
| 2025/02/27 |
39,770 |
39,880 |
39,560 |
39,760 |
205,758 |
0.40 |
| 2025/02/28 |
39,140 |
39,200 |
38,290 |
38,640 |
997,894 |
-2.82 |
| 2025/03/03 |
39,170 |
39,320 |
38,810 |
39,310 |
387,456 |
1.73 |
| 2025/03/04 |
38,790 |
38,890 |
38,250 |
38,780 |
537,260 |
-1.35 |
| 2025/03/05 |
38,770 |
39,070 |
38,620 |
38,880 |
398,994 |
0.26 |
| 2025/03/06 |
39,150 |
39,350 |
39,040 |
39,210 |
235,687 |
0.85 |
| 2025/03/07 |
38,510 |
38,590 |
38,260 |
38,320 |
510,795 |
-2.27 |
| 2025/03/10 |
38,410 |
38,570 |
38,140 |
38,500 |
317,814 |
0.47 |
| 2025/03/11 |
37,750 |
38,240 |
37,400 |
38,240 |
914,733 |
-0.68 |
| 2025/03/12 |
38,150 |
38,400 |
38,090 |
38,250 |
279,896 |
0.03 |
| 2025/03/13 |
38,590 |
38,780 |
38,210 |
38,240 |
294,698 |
-0.03 |
| 2025/03/14 |
38,110 |
38,610 |
37,970 |
38,550 |
237,481 |
0.81 |
| 2025/03/17 |
38,970 |
39,030 |
38,820 |
38,860 |
241,947 |
0.80 |
| 2025/03/18 |
39,400 |
39,480 |
39,290 |
39,330 |
261,549 |
1.21 |
| 2025/03/19 |
39,280 |
39,600 |
39,260 |
39,260 |
298,284 |
-0.18 |
| 2025/03/21 |
39,090 |
39,450 |
39,060 |
39,140 |
216,411 |
-0.31 |
| 2025/03/24 |
39,300 |
39,310 |
39,100 |
39,110 |
157,385 |
-0.08 |
| 2025/03/25 |
39,460 |
39,590 |
39,160 |
39,260 |
264,917 |
0.38 |
| 2025/03/26 |
39,590 |
39,700 |
39,350 |
39,520 |
291,935 |
0.66 |
| 2025/03/27 |
39,160 |
39,330 |
39,010 |
39,220 |
255,711 |
-0.76 |
| 2025/03/28 |
39,100 |
39,120 |
38,620 |
38,840 |
289,914 |
-0.97 |
| 2025/03/31 |
37,690 |
37,700 |
37,240 |
37,360 |
778,511 |
-3.81 |
| 2025/04/01 |
37,660 |
37,740 |
37,220 |
37,340 |
401,462 |
-0.05 |
| 2025/04/02 |
37,450 |
37,490 |
37,110 |
37,410 |
324,167 |
0.19 |
| 2025/04/03 |
35,710 |
36,510 |
35,620 |
36,430 |
1,155,256 |
-2.62 |
| 2025/04/04 |
35,700 |
35,950 |
34,860 |
35,440 |
1,444,053 |
-2.72 |
| 2025/04/07 |
32,450 |
33,490 |
32,110 |
32,650 |
1,370,986 |
-7.87 |
| 2025/04/08 |
34,020 |
34,840 |
34,020 |
34,550 |
675,869 |
5.82 |
| 2025/04/09 |
33,680 |
33,780 |
32,750 |
33,750 |
803,330 |
-2.32 |
| 2025/04/10 |
36,380 |
36,520 |
35,730 |
36,120 |
922,961 |
7.02 |
| 2025/04/11 |
34,360 |
35,280 |
34,190 |
35,220 |
629,142 |
-2.49 |
| 2025/04/14 |
35,590 |
35,950 |
35,490 |
35,630 |
414,641 |
1.16 |
| 2025/04/15 |
35,990 |
36,100 |
35,900 |
35,910 |
301,154 |
0.79 |
| 2025/04/16 |
35,860 |
35,920 |
35,260 |
35,500 |
391,959 |
-1.14 |
| 2025/04/17 |
35,610 |
36,010 |
35,550 |
35,980 |
449,138 |
1.35 |
| 2025/04/18 |
36,110 |
36,400 |
35,870 |
36,390 |
313,760 |
1.14 |
| 2025/04/21 |
36,130 |
36,240 |
35,830 |
35,900 |
259,402 |
-1.35 |
| 2025/04/22 |
35,790 |
35,970 |
35,730 |
35,860 |
338,463 |
-0.11 |
| 2025/04/23 |
36,850 |
36,870 |
36,320 |
36,520 |
370,126 |
1.84 |
| 2025/04/24 |
36,950 |
36,960 |
36,610 |
36,660 |
308,629 |
0.38 |
| 2025/04/25 |
37,150 |
37,530 |
37,070 |
37,400 |
676,928 |
2.02 |
| 2025/04/28 |
37,670 |
37,780 |
37,460 |
37,530 |
293,525 |
0.35 |
| 2025/04/30 |
37,640 |
37,750 |
37,490 |
37,730 |
327,246 |
0.53 |
| 2025/05/01 |
37,900 |
38,280 |
37,750 |
38,190 |
541,639 |
1.22 |
| 2025/05/02 |
38,370 |
38,730 |
38,360 |
38,550 |
499,630 |
0.94 |
| 2025/05/07 |
38,700 |
38,760 |
38,470 |
38,520 |
226,585 |
-0.08 |
| 2025/05/08 |
38,680 |
38,830 |
38,420 |
38,790 |
336,177 |
0.70 |
| 2025/05/09 |
39,200 |
39,350 |
39,030 |
39,230 |
535,365 |
1.13 |
| 2025/05/12 |
39,500 |
39,510 |
39,200 |
39,460 |
356,114 |
0.59 |
| 2025/05/13 |
40,320 |
40,350 |
40,010 |
40,010 |
656,989 |
1.39 |
| 2025/05/14 |
40,130 |
40,190 |
39,660 |
39,950 |
201,428 |
-0.15 |
| 2025/05/15 |
39,580 |
39,670 |
39,430 |
39,590 |
160,836 |
-0.90 |
| 2025/05/16 |
39,560 |
39,590 |
39,260 |
39,550 |
146,939 |
-0.10 |
| 2025/05/19 |
39,380 |
39,440 |
39,230 |
39,270 |
136,524 |
-0.71 |
| 2025/05/20 |
39,530 |
39,730 |
39,240 |
39,280 |
159,166 |
0.03 |
| 2025/05/21 |
39,390 |
39,450 |
39,080 |
39,090 |
85,311 |
-0.48 |
| 2025/05/22 |
38,690 |
38,870 |
38,580 |
38,750 |
236,056 |
-0.87 |
| 2025/05/23 |
38,900 |
39,160 |
38,880 |
38,900 |
162,104 |
0.39 |
| 2025/05/26 |
38,990 |
39,320 |
38,940 |
39,320 |
176,220 |
1.08 |
| 2025/05/27 |
39,340 |
39,570 |
39,200 |
39,560 |
115,880 |
0.61 |
| 2025/05/28 |
39,940 |
40,000 |
39,510 |
39,540 |
269,130 |
-0.05 |
| 2025/05/29 |
39,980 |
40,290 |
39,920 |
40,260 |
418,808 |
1.82 |
| 2025/05/30 |
39,620 |
39,920 |
39,550 |
39,850 |
211,872 |
-1.02 |
| 2025/06/02 |
39,420 |
39,420 |
39,110 |
39,250 |
166,994 |
-1.51 |
| 2025/06/03 |
39,410 |
39,540 |
39,260 |
39,260 |
126,844 |
0.03 |
| 2025/06/04 |
39,510 |
39,670 |
39,500 |
39,560 |
118,208 |
0.76 |
| 2025/06/05 |
39,370 |
39,530 |
39,310 |
39,350 |
89,755 |
-0.53 |
| 2025/06/06 |
39,360 |
39,560 |
39,360 |
39,520 |
91,303 |
0.43 |
| 2025/06/09 |
39,830 |
39,990 |
39,830 |
39,910 |
171,291 |
0.99 |
| 2025/06/10 |
40,090 |
40,320 |
39,960 |
40,000 |
339,411 |
0.23 |
| 2025/06/11 |
40,260 |
40,350 |
40,100 |
40,230 |
221,300 |
0.58 |
| 2025/06/12 |
40,120 |
40,230 |
39,910 |
39,960 |
164,774 |
-0.67 |
| 2025/06/13 |
39,910 |
39,910 |
39,320 |
39,600 |
399,526 |
-0.90 |
| 2025/06/16 |
39,860 |
40,170 |
39,850 |
40,140 |
218,092 |
1.36 |
| 2025/06/17 |
40,180 |
40,410 |
40,150 |
40,380 |
217,804 |
0.60 |
| 2025/06/18 |
40,170 |
40,700 |
40,160 |
40,700 |
257,280 |
0.79 |
| 2025/06/19 |
40,700 |
40,720 |
40,320 |
40,340 |
174,875 |
-0.88 |
| 2025/06/20 |
40,300 |
40,480 |
40,190 |
40,260 |
180,881 |
-0.20 |
| 2025/06/23 |
40,050 |
40,200 |
39,840 |
40,180 |
164,039 |
-0.20 |
| 2025/06/24 |
40,660 |
40,830 |
40,500 |
40,600 |
381,223 |
1.05 |
| 2025/06/25 |
40,750 |
40,800 |
40,550 |
40,780 |
169,816 |
0.44 |
| 2025/06/26 |
40,910 |
41,480 |
40,910 |
41,450 |
347,164 |
1.64 |
| 2025/06/27 |
41,860 |
42,230 |
41,820 |
42,080 |
508,342 |
1.52 |
| 2025/06/30 |
42,560 |
42,840 |
42,300 |
42,420 |
433,526 |
0.81 |
| 2025/07/01 |
42,270 |
42,300 |
41,830 |
41,880 |
338,210 |
-1.27 |
| 2025/07/02 |
41,400 |
41,890 |
41,360 |
41,660 |
282,053 |
-0.53 |
| 2025/07/03 |
41,730 |
41,810 |
41,590 |
41,640 |
129,869 |
-0.05 |
| 2025/07/04 |
41,900 |
41,940 |
41,620 |
41,750 |
196,908 |
0.26 |
| 2025/07/07 |
40,970 |
41,070 |
40,730 |
40,770 |
208,803 |
-2.35 |
| 2025/07/08 |
40,700 |
41,030 |
40,700 |
40,930 |
160,470 |
0.39 |
| 2025/07/09 |
41,170 |
41,210 |
40,780 |
41,040 |
123,424 |
0.27 |
| 2025/07/10 |
41,030 |
41,030 |
40,750 |
40,880 |
150,285 |
-0.39 |
| 2025/07/11 |
41,120 |
41,180 |
40,700 |
40,780 |
138,780 |
-0.24 |
| 2025/07/14 |
40,620 |
40,810 |
40,490 |
40,680 |
136,390 |
-0.25 |
| 2025/07/15 |
40,720 |
40,880 |
40,580 |
40,880 |
213,996 |
0.49 |
| 2025/07/16 |
40,920 |
41,140 |
40,720 |
40,860 |
200,515 |
-0.05 |
| 2025/07/17 |
40,640 |
41,130 |
40,560 |
41,120 |
137,909 |
0.64 |
| 2025/07/18 |
41,300 |
41,320 |
40,960 |
41,050 |
133,509 |
-0.17 |
| 2025/07/22 |
41,040 |
41,510 |
40,790 |
40,960 |
204,650 |
-0.22 |
| 2025/07/23 |
41,650 |
42,620 |
41,500 |
42,490 |
489,616 |
3.74 |
| 2025/07/24 |
43,010 |
43,350 |
42,880 |
43,120 |
391,411 |
1.48 |
| 2025/07/25 |
42,950 |
43,020 |
42,660 |
42,690 |
170,879 |
-1.00 |
| 2025/07/28 |
42,740 |
42,740 |
42,260 |
42,280 |
159,512 |
-0.96 |
| 2025/07/29 |
42,070 |
42,070 |
41,810 |
41,890 |
113,175 |
-0.92 |
| 2025/07/30 |
42,000 |
42,000 |
41,790 |
41,860 |
121,124 |
-0.07 |
| 2025/07/31 |
41,990 |
42,410 |
41,930 |
42,360 |
154,503 |
1.19 |
| 2025/08/01 |
41,960 |
42,260 |
41,820 |
42,090 |
203,123 |
-0.64 |
| 2025/08/04 |
41,030 |
41,560 |
41,020 |
41,550 |
303,427 |
-1.28 |
| 2025/08/05 |
41,780 |
41,880 |
41,650 |
41,790 |
105,682 |
0.58 |
| 2025/08/06 |
41,670 |
42,080 |
41,670 |
42,050 |
145,989 |
0.62 |
| 2025/08/07 |
41,890 |
42,410 |
41,880 |
42,290 |
168,469 |
0.57 |
| 2025/08/08 |
42,470 |
43,310 |
42,470 |
43,080 |
425,035 |
1.87 |
| 2025/08/12 |
43,500 |
44,310 |
43,490 |
44,020 |
619,047 |
2.18 |
| 2025/08/13 |
44,510 |
44,790 |
44,330 |
44,610 |
408,237 |
1.34 |
| 2025/08/14 |
44,410 |
44,530 |
43,920 |
43,970 |
231,356 |
-1.43 |
| 2025/08/15 |
44,130 |
44,730 |
44,040 |
44,690 |
249,160 |
1.64 |
| 2025/08/18 |
44,800 |
45,180 |
44,710 |
45,050 |
194,255 |
0.81 |
| 2025/08/19 |
45,170 |
45,220 |
44,740 |
44,860 |
175,323 |
-0.42 |
| 2025/08/20 |
44,510 |
44,540 |
44,030 |
44,180 |
273,056 |
-1.52 |
| 2025/08/21 |
44,110 |
44,240 |
43,870 |
43,950 |
145,283 |
-0.52 |
| 2025/08/22 |
43,980 |
44,040 |
43,620 |
43,900 |
132,835 |
-0.11 |
| 2025/08/25 |
44,430 |
44,520 |
43,980 |
44,100 |
187,374 |
0.46 |
| 2025/08/26 |
43,940 |
44,000 |
43,420 |
43,720 |
270,596 |
-0.86 |
| 2025/08/27 |
43,810 |
43,930 |
43,570 |
43,850 |
140,779 |
0.30 |
| 2025/08/28 |
43,680 |
44,160 |
43,610 |
44,160 |
117,601 |
0.71 |
| 2025/08/29 |
44,130 |
44,140 |
43,940 |
44,080 |
113,580 |
-0.18 |
| 2025/09/01 |
43,640 |
43,780 |
43,140 |
43,480 |
346,402 |
-1.36 |
| 2025/09/02 |
43,640 |
43,790 |
43,390 |
43,620 |
144,866 |
0.32 |
| 2025/09/03 |
43,380 |
43,600 |
43,170 |
43,210 |
214,649 |
-0.94 |
| 2025/09/04 |
43,360 |
43,930 |
43,330 |
43,910 |
232,297 |
1.62 |
| 2025/09/05 |
44,360 |
44,560 |
44,110 |
44,350 |
192,044 |
1.00 |
| 2025/09/08 |
44,890 |
45,210 |
44,680 |
45,010 |
258,181 |
1.49 |
| 2025/09/09 |
45,250 |
45,550 |
44,800 |
44,800 |
324,177 |
-0.47 |
| 2025/09/10 |
44,860 |
45,190 |
44,830 |
45,190 |
151,818 |
0.87 |
| 2025/09/11 |
45,280 |
45,770 |
45,230 |
45,740 |
261,748 |
1.22 |
| 2025/09/12 |
46,270 |
46,310 |
45,930 |
46,120 |
223,287 |
0.83 |
| 2025/09/16 |
46,320 |
46,460 |
46,000 |
46,290 |
313,225 |
0.37 |
| 2025/09/17 |
46,140 |
46,430 |
45,980 |
46,170 |
147,103 |
-0.26 |
| 2025/09/18 |
46,360 |
46,910 |
46,200 |
46,740 |
254,540 |
1.23 |
| 2025/09/19 |
47,260 |
47,300 |
45,860 |
46,390 |
736,036 |
-0.75 |
| 2025/09/22 |
46,650 |
47,170 |
46,610 |
46,910 |
327,333 |
1.12 |
| 2025/09/24 |
46,840 |
47,090 |
46,610 |
47,070 |
194,376 |
0.34 |
| 2025/09/25 |
47,020 |
47,230 |
46,900 |
47,180 |
236,672 |
0.23 |
| 2025/09/26 |
47,050 |
47,170 |
46,790 |
46,790 |
185,342 |
-0.83 |
| 2025/09/29 |
46,910 |
46,910 |
46,570 |
46,690 |
162,133 |
-0.21 |
| 2025/09/30 |
46,740 |
46,830 |
46,420 |
46,630 |
264,251 |
-0.13 |
| 2025/10/01 |
46,470 |
46,580 |
46,040 |
46,250 |
243,143 |
-0.81 |
| 2025/10/02 |
46,610 |
46,830 |
46,360 |
46,660 |
139,507 |
0.89 |
| 2025/10/03 |
46,810 |
47,500 |
46,760 |
47,500 |
308,828 |
1.80 |
| 2025/10/06 |
49,120 |
49,980 |
49,080 |
49,820 |
536,848 |
4.88 |
| 2025/10/07 |
50,210 |
50,360 |
49,720 |
49,760 |
351,619 |
-0.12 |
| 2025/10/08 |
49,710 |
49,990 |
49,530 |
49,560 |
193,689 |
-0.40 |
| 2025/10/09 |
49,980 |
50,440 |
49,850 |
50,420 |
251,300 |
1.74 |
| 2025/10/10 |
50,470 |
50,480 |
49,770 |
49,850 |
241,126 |
-1.13 |
| 2025/10/14 |
49,150 |
49,690 |
48,310 |
48,600 |
708,763 |
-2.51 |
| 2025/10/15 |
48,790 |
49,590 |
48,690 |
49,480 |
292,221 |
1.81 |
| 2025/10/16 |
49,970 |
50,140 |
49,750 |
50,100 |
306,554 |
1.25 |
| 2025/10/17 |
49,540 |
49,950 |
49,290 |
49,390 |
231,018 |
-1.42 |
| 2025/10/20 |
50,240 |
51,010 |
50,120 |
51,010 |
348,655 |
3.28 |
| 2025/10/21 |
51,640 |
51,840 |
50,990 |
51,140 |
510,720 |
0.25 |
| 2025/10/22 |
51,070 |
51,340 |
50,470 |
51,150 |
391,279 |
0.02 |
| 2025/10/23 |
50,480 |
50,620 |
50,240 |
50,460 |
291,914 |
-1.35 |
| 2025/10/24 |
50,990 |
51,300 |
50,810 |
51,170 |
171,135 |
1.41 |
| 2025/10/27 |
51,930 |
52,460 |
51,840 |
52,440 |
313,992 |
2.48 |
| 2025/10/28 |
52,250 |
52,380 |
51,990 |
52,100 |
296,156 |
-0.65 |
| 2025/10/29 |
52,640 |
53,430 |
52,550 |
53,310 |
582,185 |
2.32 |
| 2025/10/30 |
53,100 |
53,630 |
52,910 |
53,230 |
654,080 |
-0.15 |
| 2025/10/31 |
53,680 |
54,390 |
53,660 |
54,390 |
482,557 |
2.18 |
| 2025/11/04 |
54,390 |
54,630 |
53,540 |
53,540 |
473,463 |
-1.56 |
| 2025/11/05 |
52,560 |
52,560 |
50,960 |
52,130 |
1,077,214 |
-2.63 |
| 2025/11/06 |
53,080 |
53,210 |
52,510 |
52,720 |
222,722 |
1.13 |
| 2025/11/07 |
52,000 |
52,330 |
51,530 |
52,220 |
294,660 |
-0.95 |
| 2025/11/10 |
52,730 |
52,900 |
52,340 |
52,870 |
229,871 |
1.24 |
| 2025/11/11 |
53,380 |
53,470 |
52,490 |
52,770 |
233,398 |
-0.19 |
| 2025/11/12 |
52,710 |
53,000 |
52,460 |
53,000 |
148,353 |
0.44 |
| 2025/11/13 |
52,910 |
53,270 |
52,880 |
53,240 |
156,261 |
0.45 |
| 2025/11/14 |
52,100 |
52,650 |
52,050 |
52,290 |
325,063 |
-1.78 |
| 2025/11/17 |
52,080 |
52,310 |
51,740 |
52,280 |
140,771 |
-0.02 |
| 2025/11/18 |
51,630 |
51,830 |
50,510 |
50,660 |
510,767 |
-3.10 |
| 2025/11/19 |
50,670 |
50,960 |
50,070 |
50,440 |
353,293 |
-0.43 |
| 2025/11/20 |
52,210 |
52,490 |
51,520 |
51,670 |
647,745 |
2.44 |
| 2025/11/21 |
50,420 |
50,870 |
50,210 |
50,540 |
454,021 |
-2.19 |
| 2025/11/25 |
51,340 |
51,360 |
50,350 |
50,490 |
282,971 |
-0.10 |
| 2025/11/26 |
50,840 |
51,630 |
50,810 |
51,430 |
245,611 |
1.86 |
| 2025/11/27 |
51,860 |
52,220 |
51,820 |
52,030 |
113,257 |
1.17 |
| 2025/11/28 |
52,100 |
52,140 |
51,880 |
52,120 |
148,218 |
0.17 |
| 2025/12/01 |
52,200 |
52,240 |
51,060 |
51,190 |
248,393 |
-1.78 |
| 2025/12/02 |
51,390 |
51,500 |
51,110 |
51,150 |
136,747 |
-0.08 |
| 2025/12/03 |
51,460 |
52,040 |
51,460 |
51,760 |
205,895 |
1.19 |
| 2025/12/04 |
51,770 |
52,920 |
51,770 |
52,920 |
275,211 |
2.24 |
| 2025/12/05 |
52,380 |
52,470 |
52,110 |
52,390 |
137,754 |
-1.00 |
| 2025/12/08 |
52,630 |
52,630 |
52,100 |
52,460 |
119,505 |
0.13 |
| 2025/12/09 |
52,530 |
52,690 |
52,320 |
52,560 |
102,884 |
0.19 |
| 2025/12/10 |
52,780 |
53,030 |
52,230 |
52,480 |
156,916 |
-0.15 |
| 2025/12/11 |
52,740 |
52,740 |
51,810 |
52,050 |
185,951 |
-0.82 |
| 2025/12/12 |
52,590 |
53,050 |
52,360 |
52,780 |
425,292 |
1.40 |
| 2025/12/15 |
51,940 |
52,260 |
51,850 |
52,070 |
281,266 |
-1.35 |
| 2025/12/16 |
51,880 |
51,910 |
51,220 |
51,310 |
553,274 |
-1.46 |
| 2025/12/17 |
51,370 |
51,450 |
50,930 |
51,410 |
197,042 |
0.19 |
| 2025/12/18 |
50,650 |
51,030 |
50,470 |
50,910 |
309,258 |
-0.97 |
| 2025/12/19 |
51,230 |
51,650 |
51,110 |
51,380 |
185,723 |
0.92 |
| 2025/12/22 |
52,370 |
52,490 |
52,130 |
52,260 |
353,081 |
1.71 |
| 2025/12/23 |
52,320 |
52,440 |
52,150 |
52,300 |
134,541 |
0.08 |
| 2025/12/24 |
52,420 |
52,540 |
52,210 |
52,240 |
200,775 |
-0.11 |
| 2025/12/25 |
52,340 |
52,400 |
52,180 |
52,300 |
63,165 |
0.11 |
| 2025/12/26 |
52,410 |
52,860 |
52,410 |
52,620 |
184,262 |
0.61 |
| 2025/12/29 |
52,700 |
52,700 |
52,310 |
52,400 |
147,905 |
-0.42 |
| 2025/12/30 |
52,230 |
52,500 |
52,140 |
52,320 |
178,805 |
-0.15 |
| 2026/01/05 |
53,190 |
54,050 |
53,190 |
53,890 |
418,162 |
3.00 |
| 2026/01/06 |
54,220 |
54,560 |
54,050 |
54,520 |
209,926 |
1.17 |
| 2026/01/07 |
54,210 |
54,430 |
53,850 |
53,950 |
210,222 |
-1.05 |
| 2026/01/08 |
53,780 |
53,860 |
53,030 |
53,100 |
259,640 |
-1.58 |
| 2026/01/09 |
53,430 |
53,980 |
53,320 |
53,940 |
201,208 |
1.58 |
| 2026/01/13 |
55,940 |
55,950 |
55,520 |
55,640 |
407,336 |
3.15 |
| 2026/01/14 |
56,000 |
56,600 |
55,890 |
56,490 |
343,986 |
1.53 |
| 2026/01/15 |
56,070 |
56,250 |
55,790 |
56,230 |
252,361 |
-0.46 |
| 2026/01/16 |
56,180 |
56,220 |
55,800 |
56,060 |
180,184 |
-0.30 |
| 2026/01/19 |
55,450 |
55,690 |
55,150 |
55,690 |
353,694 |
-0.66 |
| 2026/01/20 |
55,480 |
55,510 |
54,920 |
55,070 |
375,689 |
-1.11 |
| 2026/01/21 |
54,070 |
54,890 |
54,050 |
54,800 |
331,932 |
-0.49 |
