NEXT FUNDS 日経平均ダブルインバース・インデックス連動型上場投信 1357
5,743円
(時刻：15:30)
▼ -168円 (-2.84%)
価格情報
| 始値 | 5,811円 |
| 高値 | 5,841円 |
| 安値 | 5,682円 |
| 出来高 | 4,883,159株 |
| 売買代金 | 28,185,280,756円 |
| 売り気配 (15:30) | 5,744円 |
| 買い気配 (15:30) | 5,743円 |
基本情報
| 銘柄名 | NEXT FUNDS 日経平均ダブルインバース・インデックス連動型上場投信 |
| 英文銘柄名 | NEXT FUNDS NIKKEI 225 DOUBLE INVERSE INDEX EXCHANG |
| 時価総額 | 156,594,212,000.0円 |
| 発行済株式総数 | 26,132,000株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 462,290 | -13,053 | 3,519,086 | -38,204 |
| 2025/11/28 | 475,343 | -20,218 | 3,557,290 | 409,054 |
| 2025/11/21 | 495,561 | 142,506 | 3,148,236 | -567,144 |
| 2025/11/14 | 353,055 | 33,575 | 3,715,380 | -9,351 |
| 2025/11/07 | 319,480 | 53,424 | 3,724,731 | -1,062,031 |
| 2025/10/31 | 266,056 | -21,460 | 4,786,762 | 383,697 |
| 2025/10/24 | 287,516 | 17,193 | 4,403,065 | 422,409 |
| 2025/10/17 | 270,323 | 33,990 | 3,980,656 | -710,526 |
| 2025/10/10 | 236,333 | 29,126 | 4,691,182 | -413,062 |
| 2025/10/03 | 207,207 | -932 | 5,104,244 | 239,278 |
| 2025/09/26 | 208,139 | -7,975 | 4,864,966 | -14,686 |
| 2025/09/19 | 216,114 | 12,697 | 4,879,652 | 338,462 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Jump Trading Pacific Pte Ltd | 942,784 | 3.68% | 2025/12/04 |
| モルガン・スタンレーMUFG証券株式会社 | 591,845 | 2.20% | 2025/12/10 |
| 個人 | 232,912 | 0.86% | 2025/12/11 |
| 合計・最新計算日 | 1,767,541 | 6.74% | 2025/12/11 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/11 | 個人 | 232,912 （0.91%→0.86%） |
| 2025/12/10 | モルガン・スタンレーMUFG証券株式会社 | 591,845 （2.31%→2.20%） |
| 2025/12/08 | 個人 | 232,912 （0.89%→0.91%） |
| 2025/12/05 | JANE STREET SINGAPORE PTE. LIMITED | 0 （0.63%→0.00%） |
| 2025/12/05 | モルガン・スタンレーMUFG証券株式会社 | 591,846 （2.28%→2.31%） |
| 2025/12/04 | Jump Trading Pacific Pte Ltd | 942,784 （0.72%→3.68%） |
| 2025/12/04 | JANE STREET SINGAPORE PTE. LIMITED | 161,091 （None→0.63%） |
| 2025/12/04 | 個人 | 232,912 （0.90%→0.89%） |
| 2025/12/03 | モルガン・スタンレーMUFG証券株式会社 | 591,848 （2.31%→2.28%） |
| 2025/11/28 | モルガン・スタンレーMUFG証券株式会社 | 591,890 （2.26%→2.31%） |
| 2025/11/27 | Jump Trading Pacific Pte Ltd | 186,447 （0.24%→0.72%） |
| 2025/11/27 | 個人 | 232,912 （0.85%→0.90%） |
| 2025/11/25 | モルガン・スタンレーMUFG証券株式会社 | 591,897 （2.14%→2.26%） |
| 2025/11/20 | 個人 | 232,912 （0.42%→0.85%） |
| 2025/11/13 | Jump Trading Pacific Pte Ltd | 66,575 （0.98%→0.24%） |
| 2025/11/11 | モルガン・スタンレーMUFG証券株式会社 | 591,607 （1.96%→2.14%） |
| 2025/11/07 | モルガン・スタンレーMUFG証券株式会社 | 591,648 （2.03%→1.96%） |
| 2025/11/05 | GOLDMAN SACHS INTERNATIONAL | 0 （0.58%→0.00%） |
| 2025/11/05 | モルガン・スタンレーMUFG証券株式会社 | 591,705 （2.19%→2.03%） |
| 2025/11/03 | Jump Trading Pacific Pte Ltd | 275,797 （0.98%→0.98%） |
| 2025/10/31 | Jump Trading Pacific Pte Ltd | 275,797 （2.07%→0.98%） |
| 2025/10/29 | Jump Trading Pacific Pte Ltd | 570,443 （0.86%→2.07%） |
| 2025/10/29 | GOLDMAN SACHS INTERNATIONAL | 151,098 （0.48%→0.58%） |
| 2025/10/27 | Jump Trading Pacific Pte Ltd | 241,734 （0.20%→0.86%） |
| 2025/10/24 | Jump Trading Pacific Pte Ltd | 58,104 （1.90%→0.20%） |
| 2025/10/24 | モルガン・スタンレーMUFG証券株式会社 | 591,607 （2.21%→2.19%） |
| 2025/10/21 | Jump Trading Pacific Pte Ltd | 508,745 （1.62%→1.90%） |
| 2025/10/21 | モルガン・スタンレーMUFG証券株式会社 | 591,607 （2.17%→2.21%） |
| 2025/10/20 | Jump Trading Pacific Pte Ltd | 434,837 （1.55%→1.62%） |
| 2025/10/20 | モルガン・スタンレーMUFG証券株式会社 | 591,607 （2.03%→2.17%） |
| 2025/10/16 | モルガン・スタンレーMUFG証券株式会社 | 591,607 （2.10%→2.03%） |
| 2025/10/15 | モルガン・スタンレーMUFG証券株式会社 | 591,607 （0.38%→2.10%） |
| 2025/10/09 | Jump Trading Pacific Pte Ltd | 427,752 （0.91%→1.55%） |
| 2025/10/07 | Jump Trading Pacific Pte Ltd | 231,265 （2.49%→0.91%） |
| 2025/10/06 | Jump Trading Pacific Pte Ltd | 627,102 （2.94%→2.49%） |
| 2025/10/03 | Jump Trading Pacific Pte Ltd | 751,420 （2.04%→2.94%） |
| 2025/09/18 | Jump Trading Pacific Pte Ltd | 488,793 （0.92%→2.04%） |
| 2025/09/17 | Jump Trading Pacific Pte Ltd | 209,291 （1.59%→0.92%） |
| 2025/09/16 | Jump Trading Pacific Pte Ltd | 340,096 （3.83%→1.59%） |
| 2025/09/15 | Jump Trading Pacific Pte Ltd | 800,174 （4.00%→3.83%） |
品貸料
| 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。 | |||
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年09月16日 15時30分 | 上場投資信託（ETF）の設定・解約に係る清算制度に対応するための投資信託約款の変更等に関するお知らせ |
| 2025年07月01日 13時00分 | NEXT FUNDS 日経平均ダブルインバース・インデックス連動型上場投信 決算短信 |
| 2025年05月20日 17時35分 | ETFの収益分配のお知らせ |
| 2025年05月16日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年12月26日 13時00分 | NEXT FUNDS 日経平均ダブルインバース・インデックス連動型上場投信 中間決算短信 |
| 2024年12月25日 15時30分 | 「NEXT FUNDS 日経平均ダブルインバース・インデックス連動型上場投信」受益権の併合に伴う端数受益権の売却のお知らせ |
| 2024年11月08日 15時30分 | 「NEXT FUNDS 日経平均ダブルインバース・インデックス連動型上場投信」受益権の併合および重大な約款変更（確定）のお知らせ |
| 2024年08月22日 17時00分 | 上場投資信託（ETF）の設定・交換の申込締切時間の変更に係る投資信託約款の付表変更等に関するお知らせ |
| 2024年08月09日 16時00分 | 「NEXT FUNDS 日経平均ダブルインバース・インデックス連動型上場投信」受益権の併合および重大な約款変更に係る書面決議手続きの基準日設定のお知らせ |
| 2024年07月01日 13時00分 | NEXT FUNDS 日経平均ダブルインバース・インデックス連動型上場投信 決算短信 |
| 2024年05月20日 17時20分 | ETFの収益分配のお知らせ |
| 2024年05月16日 11時00分 | ETFの収益分配金見込額のお知らせ |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 14800.0 | 14900.0 | 14400.0 | 14500.0 | 409292 | - |
| 2024/06/25 | 14500.0 | 14600.0 | 14200.0 | 14300.0 | 649128 | -1.38 |
| 2024/06/26 | 14200.0 | 14300.0 | 13800.0 | 14000.0 | 706116 | -2.10 |
| 2024/06/27 | 14100.0 | 14300.0 | 14000.0 | 14100.0 | 330500 | 0.71 |
| 2024/06/28 | 14000.0 | 14100.0 | 13800.0 | 13900.0 | 262994 | -1.42 |
| 2024/07/01 | 13700.0 | 14000.0 | 13700.0 | 14000.0 | 274756 | 0.72 |
| 2024/07/02 | 14000.0 | 14100.0 | 13500.0 | 13700.0 | 771304 | -2.14 |
| 2024/07/03 | 13600.0 | 13600.0 | 13100.0 | 13200.0 | 1554478 | -3.65 |
| 2024/07/04 | 13100.0 | 13300.0 | 13000.0 | 13000.0 | 553293 | -1.52 |
| 2024/07/05 | 13000.0 | 13200.0 | 12900.0 | 13100.0 | 613189 | 0.77 |
| 2024/07/08 | 13100.0 | 13200.0 | 12900.0 | 13100.0 | 274377 | 0.00 |
| 2024/07/09 | 13000.0 | 13100.0 | 12500.0 | 12700.0 | 932445 | -3.05 |
| 2024/07/10 | 12600.0 | 12800.0 | 12400.0 | 12400.0 | 614805 | -2.36 |
| 2024/07/11 | 12100.0 | 12300.0 | 12100.0 | 12200.0 | 637816 | -1.61 |
| 2024/07/12 | 12500.0 | 12900.0 | 12500.0 | 12800.0 | 1060890 | 4.92 |
| 2024/07/16 | 12700.0 | 12900.0 | 12600.0 | 12800.0 | 398159 | 0.00 |
| 2024/07/17 | 12600.0 | 12900.0 | 12600.0 | 12900.0 | 325121 | 0.78 |
| 2024/07/18 | 13400.0 | 13600.0 | 13300.0 | 13400.0 | 828109 | 3.88 |
| 2024/07/19 | 13500.0 | 13700.0 | 13400.0 | 13500.0 | 689723 | 0.75 |
| 2024/07/22 | 13600.0 | 14000.0 | 13600.0 | 13800.0 | 566910 | 2.22 |
| 2024/07/23 | 13700.0 | 13900.0 | 13600.0 | 13900.0 | 498976 | 0.72 |
| 2024/07/24 | 14000.0 | 14200.0 | 13800.0 | 14200.0 | 528855 | 2.16 |
| 2024/07/25 | 14800.0 | 15200.0 | 14700.0 | 15000.0 | 2821270 | 5.63 |
| 2024/07/26 | 15000.0 | 15300.0 | 14900.0 | 15300.0 | 1033864 | 2.00 |
| 2024/07/29 | 14800.0 | 14800.0 | 14400.0 | 14500.0 | 909662 | -5.23 |
| 2024/07/30 | 14800.0 | 14900.0 | 14500.0 | 14500.0 | 373259 | 0.00 |
| 2024/07/31 | 14900.0 | 15000.0 | 14000.0 | 14100.0 | 2049080 | -2.76 |
| 2024/08/01 | 14400.0 | 15100.0 | 14400.0 | 14800.0 | 994145 | 4.96 |
| 2024/08/02 | 16000.0 | 16600.0 | 15900.0 | 16500.0 | 1801348 | 11.49 |
| 2024/08/05 | 18100.0 | 21500.0 | 18000.0 | 20900.0 | 3324737 | 26.67 |
| 2024/08/06 | 17300.0 | 18000.0 | 15900.0 | 16800.0 | 2033745 | -19.62 |
| 2024/08/07 | 17600.0 | 17700.0 | 15200.0 | 15900.0 | 3111820 | -5.36 |
| 2024/08/08 | 16500.0 | 16900.0 | 15700.0 | 16300.0 | 1148972 | 2.52 |
| 2024/08/09 | 15500.0 | 16600.0 | 15400.0 | 15900.0 | 1340500 | -2.45 |
| 2024/08/13 | 15500.0 | 15500.0 | 14900.0 | 14900.0 | 725215 | -6.29 |
| 2024/08/14 | 14700.0 | 15100.0 | 14500.0 | 14800.0 | 1264215 | -0.67 |
| 2024/08/15 | 14800.0 | 14900.0 | 14400.0 | 14600.0 | 536126 | -1.35 |
| 2024/08/16 | 13800.0 | 14000.0 | 13400.0 | 13500.0 | 879787 | -7.53 |
| 2024/08/19 | 13600.0 | 14100.0 | 13400.0 | 14000.0 | 732013 | 3.70 |
| 2024/08/20 | 13600.0 | 13700.0 | 13300.0 | 13400.0 | 424283 | -4.29 |
| 2024/08/21 | 13800.0 | 13800.0 | 13400.0 | 13500.0 | 353588 | 0.75 |
| 2024/08/22 | 13400.0 | 13600.0 | 13100.0 | 13400.0 | 475976 | -0.74 |
| 2024/08/23 | 13400.0 | 13500.0 | 13100.0 | 13100.0 | 441491 | -2.24 |
| 2024/08/26 | 13400.0 | 13600.0 | 13300.0 | 13400.0 | 274300 | 2.29 |
| 2024/08/27 | 13500.0 | 13600.0 | 13200.0 | 13300.0 | 174209 | -0.75 |
| 2024/08/28 | 13300.0 | 13400.0 | 13200.0 | 13200.0 | 117364 | -0.75 |
| 2024/08/29 | 13500.0 | 13500.0 | 13100.0 | 13200.0 | 236368 | 0.00 |
| 2024/08/30 | 13100.0 | 13300.0 | 12900.0 | 13000.0 | 397944 | -1.52 |
| 2024/09/02 | 12700.0 | 13200.0 | 12700.0 | 13000.0 | 290791 | 0.00 |
| 2024/09/03 | 12900.0 | 13100.0 | 12700.0 | 12900.0 | 213361 | -0.77 |
| 2024/09/04 | 13900.0 | 14200.0 | 13700.0 | 14100.0 | 961595 | 9.30 |
| 2024/09/05 | 14600.0 | 14600.0 | 14000.0 | 14300.0 | 861409 | 1.42 |
| 2024/09/06 | 14200.0 | 14700.0 | 14100.0 | 14500.0 | 621702 | 1.40 |
| 2024/09/09 | 15400.0 | 15500.0 | 14600.0 | 14700.0 | 994490 | 1.38 |
| 2024/09/10 | 14600.0 | 14900.0 | 14400.0 | 14700.0 | 455379 | 0.00 |
| 2024/09/11 | 14900.0 | 15500.0 | 14800.0 | 15200.0 | 461068 | 3.40 |
| 2024/09/12 | 14400.0 | 14500.0 | 14100.0 | 14100.0 | 555213 | -7.24 |
| 2024/09/13 | 14200.0 | 14500.0 | 14100.0 | 14300.0 | 345455 | 1.42 |
| 2024/09/17 | 14400.0 | 15000.0 | 14300.0 | 14700.0 | 663034 | 2.80 |
| 2024/09/18 | 14300.0 | 14800.0 | 14200.0 | 14500.0 | 433255 | -1.36 |
| 2024/09/19 | 14000.0 | 14100.0 | 13700.0 | 13900.0 | 1037159 | -4.14 |
| 2024/09/20 | 13400.0 | 13600.0 | 13200.0 | 13500.0 | 591409 | -2.88 |
| 2024/09/24 | 13100.0 | 13400.0 | 12900.0 | 13300.0 | 401992 | -1.48 |
| 2024/09/25 | 13300.0 | 13400.0 | 13200.0 | 13300.0 | 225441 | 0.00 |
| 2024/09/26 | 13000.0 | 13100.0 | 12600.0 | 12700.0 | 845853 | -4.51 |
| 2024/09/27 | 12300.0 | 12500.0 | 11800.0 | 11800.0 | 1385385 | -7.09 |
| 2024/09/30 | 12900.0 | 13100.0 | 12600.0 | 13000.0 | 1175894 | 10.17 |
| 2024/10/01 | 12700.0 | 12800.0 | 12400.0 | 12600.0 | 578416 | -3.08 |
| 2024/10/02 | 12900.0 | 13200.0 | 12700.0 | 13000.0 | 589593 | 3.17 |
| 2024/10/03 | 12300.0 | 12600.0 | 12200.0 | 12600.0 | 586945 | -3.08 |
| 2024/10/04 | 12600.0 | 12600.0 | 12400.0 | 12400.0 | 366297 | -1.59 |
| 2024/10/07 | 11900.0 | 12100.0 | 11800.0 | 12000.0 | 642613 | -3.23 |
| 2024/10/08 | 12200.0 | 12400.0 | 12100.0 | 12200.0 | 492328 | 1.67 |
| 2024/10/09 | 12000.0 | 12200.0 | 11900.0 | 12000.0 | 249281 | -1.64 |
| 2024/10/10 | 11900.0 | 12100.0 | 11800.0 | 11900.0 | 211367 | -0.83 |
| 2024/10/11 | 11900.0 | 12000.0 | 11700.0 | 11900.0 | 600136 | 0.00 |
| 2024/10/15 | 11600.0 | 11700.0 | 11400.0 | 11700.0 | 613876 | -1.68 |
| 2024/10/16 | 12100.0 | 12300.0 | 11900.0 | 12000.0 | 477355 | 2.56 |
| 2024/10/17 | 12000.0 | 12300.0 | 11900.0 | 12300.0 | 379283 | 2.50 |
| 2024/10/18 | 12100.0 | 12300.0 | 12000.0 | 12200.0 | 151366 | -0.81 |
| 2024/10/21 | 12200.0 | 12400.0 | 12100.0 | 12100.0 | 258212 | -0.82 |
| 2024/10/22 | 12200.0 | 12700.0 | 12100.0 | 12500.0 | 384897 | 3.31 |
| 2024/10/23 | 12500.0 | 12900.0 | 12400.0 | 12700.0 | 402669 | 1.60 |
| 2024/10/24 | 13000.0 | 13100.0 | 12600.0 | 12700.0 | 487141 | 0.00 |
| 2024/10/25 | 12800.0 | 13100.0 | 12700.0 | 12800.0 | 428770 | 0.79 |
| 2024/10/28 | 13000.0 | 13000.0 | 12300.0 | 12300.0 | 674689 | -3.91 |
| 2024/10/29 | 12400.0 | 12600.0 | 12200.0 | 12200.0 | 238569 | -0.81 |
| 2024/10/30 | 12000.0 | 12100.0 | 11900.0 | 12000.0 | 370823 | -1.64 |
| 2024/10/31 | 12000.0 | 12300.0 | 12000.0 | 12100.0 | 341138 | 0.83 |
| 2024/11/01 | 12600.0 | 12900.0 | 12500.0 | 12800.0 | 577918 | 5.79 |
| 2024/11/05 | 12600.0 | 12700.0 | 12300.0 | 12400.0 | 220072 | -3.13 |
| 2024/11/06 | 12300.0 | 12400.0 | 11600.0 | 11800.0 | 1408518 | -4.84 |
| 2024/11/07 | 11600.0 | 12100.0 | 11500.0 | 11800.0 | 786785 | 0.00 |
| 2024/11/08 | 11600.0 | 11900.0 | 11500.0 | 11800.0 | 815492 | 0.00 |
| 2024/11/11 | 11800.0 | 11900.0 | 11700.0 | 11800.0 | 585779 | 0.00 |
| 2024/11/12 | 11700.0 | 12100.0 | 11500.0 | 11800.0 | 734749 | 0.00 |
| 2024/11/13 | 11900.0 | 12300.0 | 11800.0 | 12200.0 | 626302 | 3.39 |
| 2024/11/14 | 12100.0 | 12400.0 | 12000.0 | 12400.0 | 293178 | 1.64 |
| 2024/11/15 | 12200.0 | 12300.0 | 11900.0 | 12300.0 | 281491 | -0.81 |
| 2024/11/18 | 12500.0 | 12700.0 | 12300.0 | 12500.0 | 532822 | 1.63 |
| 2024/11/19 | 12400.0 | 12600.0 | 12300.0 | 12400.0 | 387643 | -0.80 |
| 2024/11/20 | 12400.0 | 12600.0 | 12300.0 | 12400.0 | 266039 | 0.00 |
| 2024/11/21 | 12500.0 | 12800.0 | 12400.0 | 12700.0 | 281046 | 2.42 |
| 2024/11/22 | 12600.0 | 12700.0 | 12400.0 | 12500.0 | 163802 | -1.57 |
| 2024/11/25 | 12200.0 | 12300.0 | 12000.0 | 12200.0 | 290775 | -2.40 |
| 2024/11/26 | 12300.0 | 12700.0 | 12300.0 | 12500.0 | 294787 | 2.46 |
| 2024/11/27 | 12500.0 | 12700.0 | 12400.0 | 12600.0 | 252653 | 0.80 |
| 2024/11/28 | 12700.0 | 12900.0 | 12300.0 | 12500.0 | 350466 | -0.79 |
| 2024/11/29 | 12500.0 | 12700.0 | 12500.0 | 12500.0 | 96738 | 0.00 |
| 2024/12/02 | 12600.0 | 12800.0 | 12300.0 | 12400.0 | 255624 | -0.80 |
| 2024/12/03 | 12300.0 | 12300.0 | 11700.0 | 11800.0 | 670278 | -4.84 |
| 2024/12/04 | 11800.0 | 12000.0 | 11700.0 | 11900.0 | 159489 | 0.85 |
| 2024/12/05 | 11700.0 | 11900.0 | 11600.0 | 11800.0 | 223346 | -0.84 |
| 2024/12/06 | 11800.0 | 12100.0 | 11700.0 | 12000.0 | 241519 | 1.69 |
| 2024/12/09 | 11800.0 | 12100.0 | 11800.0 | 11900.0 | 140878 | -0.83 |
| 2024/12/10 | 11800.0 | 12000.0 | 11700.0 | 11800.0 | 127407 | -0.84 |
| 2024/12/11 | 11800.0 | 12000.0 | 11700.0 | 11700.0 | 122910 | -0.85 |
| 2024/12/12 | 11500.0 | 11600.0 | 11300.0 | 11400.0 | 605655 | -2.56 |
| 2024/12/13 | 11500.0 | 11900.0 | 11500.0 | 11700.0 | 446221 | 2.63 |
| 2024/12/16 | 11695.0 | 11795.0 | 11635.0 | 11755.0 | 481104 | 0.47 |
| 2024/12/17 | 11670.0 | 11775.0 | 11545.0 | 11775.0 | 934487 | 0.17 |
| 2024/12/18 | 11875.0 | 11940.0 | 11770.0 | 11925.0 | 1118400 | 1.27 |
| 2024/12/19 | 12375.0 | 12395.0 | 12055.0 | 12120.0 | 1042370 | 1.64 |
| 2024/12/20 | 12020.0 | 12190.0 | 11985.0 | 12180.0 | 729417 | 0.50 |
| 2024/12/23 | 11970.0 | 12100.0 | 11865.0 | 11880.0 | 801217 | -2.46 |
| 2024/12/24 | 11830.0 | 12000.0 | 11830.0 | 11970.0 | 441442 | 0.76 |
| 2024/12/25 | 11870.0 | 12035.0 | 11870.0 | 11930.0 | 819323 | -0.33 |
| 2024/12/26 | 11920.0 | 11925.0 | 11635.0 | 11670.0 | 791638 | -2.18 |
| 2024/12/27 | 11570.0 | 11590.0 | 11130.0 | 11215.0 | 2427985 | -3.90 |
| 2024/12/30 | 11210.0 | 11450.0 | 11195.0 | 11410.0 | 1331296 | 1.74 |
| 2025/01/06 | 11435.0 | 11820.0 | 11380.0 | 11780.0 | 1623750 | 3.24 |
| 2025/01/07 | 11550.0 | 11585.0 | 11185.0 | 11325.0 | 2153839 | -3.86 |
| 2025/01/08 | 11450.0 | 11530.0 | 11295.0 | 11365.0 | 789666 | 0.35 |
| 2025/01/09 | 11425.0 | 11715.0 | 11405.0 | 11585.0 | 1454650 | 1.94 |
| 2025/01/10 | 11770.0 | 11845.0 | 11670.0 | 11810.0 | 1149628 | 1.94 |
| 2025/01/14 | 11960.0 | 12360.0 | 11905.0 | 12265.0 | 1683661 | 3.85 |
| 2025/01/15 | 12070.0 | 12360.0 | 12050.0 | 12255.0 | 948445 | -0.08 |
| 2025/01/16 | 12080.0 | 12290.0 | 11960.0 | 12190.0 | 1127336 | -0.53 |
| 2025/01/17 | 12275.0 | 12520.0 | 12240.0 | 12270.0 | 926261 | 0.66 |
| 2025/01/20 | 12080.0 | 12100.0 | 11900.0 | 11980.0 | 1219338 | -2.36 |
| 2025/01/21 | 11820.0 | 12150.0 | 11780.0 | 11925.0 | 1219461 | -0.46 |
| 2025/01/22 | 11710.0 | 11710.0 | 11500.0 | 11535.0 | 1296216 | -3.27 |
| 2025/01/23 | 11435.0 | 11515.0 | 11305.0 | 11355.0 | 1337681 | -1.56 |
| 2025/01/24 | 11330.0 | 11435.0 | 11160.0 | 11350.0 | 2491941 | -0.04 |
| 2025/01/27 | 11210.0 | 11595.0 | 11170.0 | 11560.0 | 1906171 | 1.85 |
| 2025/01/28 | 11805.0 | 11970.0 | 11685.0 | 11885.0 | 1858258 | 2.81 |
| 2025/01/29 | 11670.0 | 11820.0 | 11625.0 | 11645.0 | 1363661 | -2.02 |
| 2025/01/30 | 11725.0 | 11765.0 | 11540.0 | 11585.0 | 977723 | -0.52 |
| 2025/01/31 | 11505.0 | 11625.0 | 11495.0 | 11520.0 | 991439 | -0.56 |
| 2025/02/03 | 12120.0 | 12235.0 | 11965.0 | 12195.0 | 2040785 | 5.86 |
| 2025/02/04 | 11745.0 | 12130.0 | 11740.0 | 11985.0 | 1057967 | -1.72 |
| 2025/02/05 | 11885.0 | 12065.0 | 11795.0 | 11970.0 | 835293 | -0.13 |
| 2025/02/06 | 11920.0 | 11965.0 | 11750.0 | 11800.0 | 881865 | -1.42 |
| 2025/02/07 | 11940.0 | 12010.0 | 11855.0 | 11970.0 | 720742 | 1.44 |
| 2025/02/10 | 12030.0 | 12100.0 | 11920.0 | 11975.0 | 762314 | 0.04 |
| 2025/02/12 | 11850.0 | 11985.0 | 11795.0 | 11880.0 | 618255 | -0.79 |
| 2025/02/13 | 11760.0 | 11795.0 | 11505.0 | 11565.0 | 1316023 | -2.65 |
| 2025/02/14 | 11560.0 | 11780.0 | 11510.0 | 11760.0 | 931314 | 1.69 |
| 2025/02/17 | 11810.0 | 11860.0 | 11710.0 | 11745.0 | 632946 | -0.13 |
| 2025/02/18 | 11760.0 | 11765.0 | 11555.0 | 11650.0 | 938267 | -0.81 |
| 2025/02/19 | 11735.0 | 11860.0 | 11680.0 | 11745.0 | 784600 | 0.82 |
| 2025/02/20 | 11900.0 | 12180.0 | 11875.0 | 12055.0 | 1090520 | 2.64 |
| 2025/02/21 | 12150.0 | 12180.0 | 11965.0 | 11975.0 | 1067313 | -0.66 |
| 2025/02/25 | 12365.0 | 12385.0 | 12165.0 | 12300.0 | 844882 | 2.71 |
| 2025/02/26 | 12410.0 | 12640.0 | 12375.0 | 12375.0 | 880356 | 0.61 |
| 2025/02/27 | 12285.0 | 12415.0 | 12215.0 | 12265.0 | 769031 | -0.89 |
| 2025/02/28 | 12650.0 | 13205.0 | 12645.0 | 13000.0 | 1793436 | 5.99 |
| 2025/03/03 | 12635.0 | 12850.0 | 12515.0 | 12535.0 | 1147788 | -3.58 |
| 2025/03/04 | 12835.0 | 13200.0 | 12795.0 | 12855.0 | 1995591 | 2.55 |
| 2025/03/05 | 12870.0 | 12965.0 | 12665.0 | 12825.0 | 1402590 | -0.23 |
| 2025/03/06 | 12630.0 | 12685.0 | 12475.0 | 12580.0 | 1166989 | -1.91 |
| 2025/03/07 | 13125.0 | 13195.0 | 12980.0 | 13170.0 | 1462400 | 4.69 |
| 2025/03/10 | 13070.0 | 13275.0 | 12980.0 | 13030.0 | 1949729 | -1.06 |
| 2025/03/11 | 13550.0 | 13770.0 | 13200.0 | 13210.0 | 1489266 | 1.38 |
| 2025/03/12 | 13250.0 | 13300.0 | 13090.0 | 13200.0 | 844625 | -0.08 |
| 2025/03/13 | 12955.0 | 13220.0 | 12825.0 | 13195.0 | 1321664 | -0.04 |
| 2025/03/14 | 13280.0 | 13395.0 | 12945.0 | 12985.0 | 1246482 | -1.59 |
| 2025/03/17 | 12700.0 | 12790.0 | 12655.0 | 12750.0 | 867151 | -1.81 |
| 2025/03/18 | 12420.0 | 12480.0 | 12355.0 | 12455.0 | 1050852 | -2.31 |
| 2025/03/19 | 12485.0 | 12500.0 | 12275.0 | 12500.0 | 1092139 | 0.36 |
| 2025/03/21 | 12605.0 | 12630.0 | 12375.0 | 12580.0 | 887979 | 0.64 |
| 2025/03/24 | 12480.0 | 12600.0 | 12465.0 | 12595.0 | 706118 | 0.12 |
| 2025/03/25 | 12370.0 | 12575.0 | 12275.0 | 12480.0 | 943320 | -0.91 |
| 2025/03/26 | 12280.0 | 12440.0 | 12210.0 | 12330.0 | 1141389 | -1.20 |
| 2025/03/27 | 12580.0 | 12650.0 | 12455.0 | 12525.0 | 1380348 | 1.58 |
| 2025/03/28 | 12585.0 | 12915.0 | 12580.0 | 12750.0 | 1113009 | 1.80 |
| 2025/03/31 | 13525.0 | 13835.0 | 13520.0 | 13740.0 | 2167714 | 7.76 |
| 2025/04/01 | 13520.0 | 13845.0 | 13450.0 | 13790.0 | 1735978 | 0.36 |
| 2025/04/02 | 13685.0 | 13935.0 | 13660.0 | 13695.0 | 1479999 | -0.69 |
| 2025/04/03 | 14895.0 | 14950.0 | 14355.0 | 14450.0 | 2351830 | 5.51 |
| 2025/04/04 | 15010.0 | 15675.0 | 14800.0 | 15210.0 | 3131483 | 5.26 |
| 2025/04/07 | 17945.0 | 18030.0 | 16885.0 | 17620.0 | 3882150 | 15.84 |
| 2025/04/08 | 15620.0 | 15915.0 | 15160.0 | 15480.0 | 2930872 | -12.15 |
| 2025/04/09 | 16265.0 | 17100.0 | 16175.0 | 16640.0 | 4188613 | 7.49 |
| 2025/04/10 | 13740.0 | 14175.0 | 13600.0 | 13705.0 | 3365601 | -17.64 |
| 2025/04/11 | 15030.0 | 15220.0 | 14390.0 | 14435.0 | 2268231 | 5.33 |
| 2025/04/14 | 14140.0 | 14205.0 | 13825.0 | 14095.0 | 1777763 | -2.36 |
| 2025/04/15 | 13825.0 | 13880.0 | 13720.0 | 13870.0 | 1067527 | -1.60 |
| 2025/04/16 | 13925.0 | 14375.0 | 13870.0 | 14170.0 | 1561554 | 2.16 |
| 2025/04/17 | 14085.0 | 14155.0 | 13775.0 | 13775.0 | 1856539 | -2.79 |
| 2025/04/18 | 13710.0 | 13885.0 | 13470.0 | 13475.0 | 1220692 | -2.18 |
| 2025/04/21 | 13660.0 | 13890.0 | 13585.0 | 13820.0 | 1235114 | 2.56 |
| 2025/04/22 | 13915.0 | 13970.0 | 13785.0 | 13865.0 | 1096055 | 0.33 |
| 2025/04/23 | 13160.0 | 13515.0 | 13100.0 | 13335.0 | 1656365 | -3.82 |
| 2025/04/24 | 13045.0 | 13290.0 | 13030.0 | 13220.0 | 1376892 | -0.86 |
| 2025/04/25 | 12880.0 | 12955.0 | 12625.0 | 12720.0 | 2007402 | -3.78 |
| 2025/04/28 | 12530.0 | 12675.0 | 12465.0 | 12635.0 | 1219618 | -0.67 |
| 2025/04/30 | 12570.0 | 12660.0 | 12480.0 | 12480.0 | 1062702 | -1.23 |
| 2025/05/01 | 12370.0 | 12490.0 | 12145.0 | 12205.0 | 1683266 | -2.20 |
| 2025/05/02 | 12090.0 | 12090.0 | 11850.0 | 11945.0 | 1909367 | -2.13 |
| 2025/05/07 | 11880.0 | 12015.0 | 11835.0 | 11970.0 | 1290468 | 0.21 |
| 2025/05/08 | 11885.0 | 12050.0 | 11790.0 | 11795.0 | 1548705 | -1.46 |
| 2025/05/09 | 11575.0 | 11675.0 | 11480.0 | 11535.0 | 1807308 | -2.20 |
| 2025/05/12 | 11395.0 | 11570.0 | 11385.0 | 11415.0 | 1075045 | -1.04 |
| 2025/05/13 | 10920.0 | 11095.0 | 10895.0 | 11090.0 | 2062178 | -2.85 |
| 2025/05/14 | 11035.0 | 11295.0 | 11000.0 | 11140.0 | 1159691 | 0.45 |
| 2025/05/15 | 11345.0 | 11435.0 | 11290.0 | 11345.0 | 1075818 | 1.84 |
| 2025/05/16 | 11360.0 | 11525.0 | 11335.0 | 11370.0 | 1019475 | 0.22 |
| 2025/05/19 | 11460.0 | 11545.0 | 11410.0 | 11520.0 | 1348418 | 1.32 |
| 2025/05/20 | 11365.0 | 11535.0 | 11245.0 | 11520.0 | 1249078 | 0.00 |
| 2025/05/21 | 11460.0 | 11625.0 | 11410.0 | 11625.0 | 886088 | 0.91 |
| 2025/05/22 | 11880.0 | 11925.0 | 11760.0 | 11840.0 | 1166005 | 1.85 |
| 2025/05/23 | 11745.0 | 11755.0 | 11580.0 | 11725.0 | 1290523 | -0.97 |
| 2025/05/26 | 11685.0 | 11720.0 | 11480.0 | 11480.0 | 1360480 | -2.09 |
| 2025/05/27 | 11485.0 | 11560.0 | 11340.0 | 11345.0 | 746569 | -1.18 |
| 2025/05/28 | 11115.0 | 11370.0 | 11090.0 | 11350.0 | 1138339 | 0.04 |
| 2025/05/29 | 11105.0 | 11135.0 | 10925.0 | 10930.0 | 1989149 | -3.70 |
| 2025/05/30 | 11275.0 | 11325.0 | 11120.0 | 11160.0 | 1329081 | 2.10 |
| 2025/06/02 | 11400.0 | 11585.0 | 11400.0 | 11490.0 | 1163658 | 2.96 |
| 2025/06/03 | 11410.0 | 11500.0 | 11335.0 | 11500.0 | 1054212 | 0.09 |
| 2025/06/04 | 11350.0 | 11360.0 | 11255.0 | 11325.0 | 860601 | -1.52 |
| 2025/06/05 | 11440.0 | 11465.0 | 11340.0 | 11440.0 | 1053405 | 1.02 |
| 2025/06/06 | 11440.0 | 11445.0 | 11320.0 | 11330.0 | 1391328 | -0.96 |
| 2025/06/09 | 11160.0 | 11160.0 | 11070.0 | 11125.0 | 1241538 | -1.81 |
| 2025/06/10 | 11010.0 | 11090.0 | 10890.0 | 11060.0 | 1975443 | -0.58 |
| 2025/06/11 | 10930.0 | 11005.0 | 10870.0 | 10940.0 | 885119 | -1.08 |
| 2025/06/12 | 11005.0 | 11115.0 | 10940.0 | 11085.0 | 1195304 | 1.33 |
| 2025/06/13 | 11130.0 | 11440.0 | 11110.0 | 11280.0 | 2466979 | 1.76 |
| 2025/06/16 | 11140.0 | 11140.0 | 10960.0 | 10980.0 | 1533289 | -2.66 |
| 2025/06/17 | 10955.0 | 10970.0 | 10825.0 | 10840.0 | 1484987 | -1.28 |
| 2025/06/18 | 10960.0 | 10965.0 | 10670.0 | 10670.0 | 1608280 | -1.57 |
| 2025/06/19 | 10675.0 | 10875.0 | 10665.0 | 10860.0 | 1237374 | 1.78 |
| 2025/06/20 | 10880.0 | 10945.0 | 10785.0 | 10910.0 | 1075430 | 0.46 |
| 2025/06/23 | 11015.0 | 11135.0 | 10935.0 | 10940.0 | 1304803 | 0.27 |
| 2025/06/24 | 10680.0 | 10775.0 | 10585.0 | 10715.0 | 1281212 | -2.06 |
| 2025/06/25 | 10640.0 | 10750.0 | 10620.0 | 10625.0 | 1114352 | -0.84 |
| 2025/06/26 | 10560.0 | 10560.0 | 10260.0 | 10280.0 | 2557723 | -3.25 |
| 2025/06/27 | 10070.0 | 10095.0 | 9890.0 | 9967.0 | 3338976 | -3.04 |
| 2025/06/30 | 9729.0 | 9864.0 | 9604.0 | 9790.0 | 3083148 | -1.78 |
| 2025/07/01 | 9873.0 | 10075.0 | 9852.0 | 10050.0 | 2489179 | 2.66 |
| 2025/07/02 | 10295.0 | 10305.0 | 10045.0 | 10140.0 | 2093936 | 0.90 |
| 2025/07/03 | 10115.0 | 10190.0 | 10085.0 | 10160.0 | 914958 | 0.20 |
| 2025/07/04 | 10040.0 | 10180.0 | 10020.0 | 10125.0 | 1200131 | -0.34 |
| 2025/07/07 | 10160.0 | 10260.0 | 10105.0 | 10240.0 | 1049254 | 1.14 |
| 2025/07/08 | 10275.0 | 10280.0 | 10115.0 | 10160.0 | 1148683 | -0.78 |
| 2025/07/09 | 10035.0 | 10235.0 | 10020.0 | 10105.0 | 960141 | -0.54 |
| 2025/07/10 | 10125.0 | 10255.0 | 10115.0 | 10190.0 | 865805 | 0.84 |
| 2025/07/11 | 10070.0 | 10275.0 | 10040.0 | 10250.0 | 1311641 | 0.59 |
| 2025/07/14 | 10325.0 | 10385.0 | 10220.0 | 10295.0 | 1060341 | 0.44 |
| 2025/07/15 | 10255.0 | 10340.0 | 10185.0 | 10185.0 | 1426984 | -1.07 |
| 2025/07/16 | 10165.0 | 10265.0 | 10055.0 | 10180.0 | 1552246 | -0.05 |
| 2025/07/17 | 10305.0 | 10350.0 | 10065.0 | 10070.0 | 1374262 | -1.08 |
| 2025/07/18 | 9980.0 | 10145.0 | 9969.0 | 10100.0 | 1288954 | 0.30 |
| 2025/07/22 | 10100.0 | 10225.0 | 9878.0 | 10140.0 | 2150432 | 0.40 |
| 2025/07/23 | 9840.0 | 9879.0 | 9320.0 | 9380.0 | 6400641 | -7.50 |
| 2025/07/24 | 9170.0 | 9208.0 | 9000.0 | 9101.0 | 3382417 | -2.97 |
| 2025/07/25 | 9170.0 | 9294.0 | 9146.0 | 9275.0 | 1636737 | 1.91 |
| 2025/07/28 | 9263.0 | 9470.0 | 9262.0 | 9459.0 | 1702446 | 1.98 |
| 2025/07/29 | 9557.0 | 9675.0 | 9551.0 | 9630.0 | 2214892 | 1.81 |
| 2025/07/30 | 9588.0 | 9680.0 | 9588.0 | 9643.0 | 1747592 | 0.13 |
| 2025/07/31 | 9600.0 | 9618.0 | 9395.0 | 9430.0 | 2032988 | -2.21 |
| 2025/08/01 | 9624.0 | 9656.0 | 9462.0 | 9542.0 | 1992180 | 1.19 |
| 2025/08/04 | 9980.0 | 9991.0 | 9779.0 | 9795.0 | 2474360 | 2.65 |
| 2025/08/05 | 9682.0 | 9735.0 | 9627.0 | 9670.0 | 1219482 | -1.28 |
| 2025/08/06 | 9728.0 | 9729.0 | 9529.0 | 9547.0 | 1834389 | -1.27 |
| 2025/08/07 | 9622.0 | 9629.0 | 9383.0 | 9449.0 | 1899289 | -1.03 |
| 2025/08/08 | 9360.0 | 9370.0 | 8987.0 | 9091.0 | 5385548 | -3.79 |
| 2025/08/12 | 8855.0 | 8885.0 | 8570.0 | 8689.0 | 6154850 | -4.42 |
| 2025/08/13 | 8470.0 | 8569.0 | 8391.0 | 8448.0 | 4786400 | -2.77 |
| 2025/08/14 | 8536.0 | 8720.0 | 8489.0 | 8699.0 | 3056517 | 2.97 |
| 2025/08/15 | 8628.0 | 8669.0 | 8395.0 | 8402.0 | 3192251 | -3.41 |
| 2025/08/18 | 8369.0 | 8401.0 | 8228.0 | 8280.0 | 2753848 | -1.45 |
| 2025/08/19 | 8237.0 | 8390.0 | 8213.0 | 8358.0 | 2546249 | 0.94 |
| 2025/08/20 | 8470.0 | 8653.0 | 8460.0 | 8592.0 | 3580288 | 2.80 |
| 2025/08/21 | 8629.0 | 8718.0 | 8575.0 | 8694.0 | 2421498 | 1.19 |
| 2025/08/22 | 8680.0 | 8818.0 | 8651.0 | 8700.0 | 1848251 | 0.07 |
| 2025/08/25 | 8490.0 | 8674.0 | 8457.0 | 8619.0 | 1647000 | -0.93 |
| 2025/08/26 | 8688.0 | 8896.0 | 8662.0 | 8790.0 | 2323144 | 1.98 |
| 2025/08/27 | 8749.0 | 8843.0 | 8692.0 | 8735.0 | 1546505 | -0.63 |
| 2025/08/28 | 8800.0 | 8829.0 | 8600.0 | 8600.0 | 2143645 | -1.55 |
| 2025/08/29 | 8618.0 | 8685.0 | 8607.0 | 8641.0 | 1269225 | 0.48 |
| 2025/09/01 | 8841.0 | 9003.0 | 8748.0 | 8858.0 | 3153535 | 2.51 |
| 2025/09/02 | 8803.0 | 8902.0 | 8736.0 | 8811.0 | 2112745 | -0.53 |
| 2025/09/03 | 8911.0 | 8992.0 | 8816.0 | 8973.0 | 3188192 | 1.84 |
| 2025/09/04 | 8913.0 | 8929.0 | 8680.0 | 8698.0 | 2752955 | -3.06 |
| 2025/09/05 | 8452.0 | 8609.0 | 8429.0 | 8515.0 | 2158077 | -2.10 |
| 2025/09/08 | 8350.0 | 8390.0 | 8185.0 | 8262.0 | 3480651 | -2.97 |
| 2025/09/09 | 8181.0 | 8340.0 | 8062.0 | 8332.0 | 3815962 | 0.85 |
| 2025/09/10 | 8320.0 | 8331.0 | 8192.0 | 8192.0 | 6853801 | -1.68 |
| 2025/09/11 | 8162.0 | 8186.0 | 7986.0 | 7995.0 | 4464172 | -2.40 |
| 2025/09/12 | 7845.0 | 7930.0 | 7806.0 | 7854.0 | 3312639 | -1.76 |
| 2025/09/16 | 7792.0 | 7907.0 | 7750.0 | 7810.0 | 3188700 | -0.56 |
| 2025/09/17 | 7854.0 | 7907.0 | 7760.0 | 7833.0 | 2589402 | 0.29 |
| 2025/09/18 | 7782.0 | 7834.0 | 7591.0 | 7652.0 | 4048917 | -2.31 |
| 2025/09/19 | 7480.0 | 8000.0 | 7469.0 | 7746.0 | 5085715 | 1.23 |
| 2025/09/22 | 7676.0 | 7683.0 | 7496.0 | 7586.0 | 3057041 | -2.07 |
| 2025/09/24 | 7607.0 | 7684.0 | 7528.0 | 7536.0 | 2239184 | -0.66 |
| 2025/09/25 | 7550.0 | 7588.0 | 7484.0 | 7498.0 | 1854447 | -0.50 |
| 2025/09/26 | 7548.0 | 7627.0 | 7503.0 | 7622.0 | 2615986 | 1.65 |
| 2025/09/29 | 7599.0 | 7697.0 | 7590.0 | 7659.0 | 1720190 | 0.49 |
| 2025/09/30 | 7635.0 | 7744.0 | 7612.0 | 7677.0 | 1767437 | 0.24 |
| 2025/10/01 | 7726.0 | 7869.0 | 7692.0 | 7792.0 | 2910748 | 1.50 |
| 2025/10/02 | 7680.0 | 7764.0 | 7601.0 | 7665.0 | 3047058 | -1.63 |
| 2025/10/03 | 7618.0 | 7624.0 | 7385.0 | 7386.0 | 4195919 | -3.64 |
| 2025/10/06 | 6836.0 | 6864.0 | 6621.0 | 6676.0 | 8218652 | -9.61 |
| 2025/10/07 | 6570.0 | 6689.0 | 6522.0 | 6679.0 | 3646738 | 0.04 |
| 2025/10/08 | 6692.0 | 6739.0 | 6616.0 | 6731.0 | 3036561 | 0.78 |
| 2025/10/09 | 6631.0 | 6655.0 | 6498.0 | 6501.0 | 4287377 | -3.42 |
| 2025/10/10 | 6496.0 | 6660.0 | 6483.0 | 6630.0 | 4721914 | 1.98 |
| 2025/10/14 | 6792.0 | 7057.0 | 6678.0 | 6982.0 | 7232071 | 5.31 |
| 2025/10/15 | 6917.0 | 6950.0 | 6691.0 | 6714.0 | 4276455 | -3.84 |
| 2025/10/16 | 6587.0 | 6649.0 | 6541.0 | 6550.0 | 3278442 | -2.44 |
| 2025/10/17 | 6690.0 | 6764.0 | 6590.0 | 6749.0 | 4905901 | 3.04 |
| 2025/10/20 | 6508.0 | 6539.0 | 6293.0 | 6293.0 | 4887878 | -6.76 |
| 2025/10/21 | 6157.0 | 6296.0 | 6087.0 | 6252.0 | 5460514 | -0.65 |
| 2025/10/22 | 6277.0 | 6426.0 | 6210.0 | 6250.0 | 4605159 | -0.03 |
| 2025/10/23 | 6446.0 | 6480.0 | 6386.0 | 6417.0 | 3163728 | 2.67 |
| 2025/10/24 | 6296.0 | 6333.0 | 6209.0 | 6242.0 | 2567475 | -2.73 |
| 2025/10/27 | 6044.0 | 6064.0 | 5928.0 | 5933.0 | 5478739 | -4.95 |
| 2025/10/28 | 5975.0 | 6033.0 | 5945.0 | 6006.0 | 2522859 | 1.23 |
| 2025/10/29 | 5893.0 | 5906.0 | 5708.0 | 5729.0 | 5205739 | -4.61 |
| 2025/10/30 | 5787.0 | 5823.0 | 5667.0 | 5747.0 | 4348386 | 0.31 |
| 2025/10/31 | 5660.0 | 5664.0 | 5500.0 | 5500.0 | 6149033 | -4.30 |
| 2025/11/04 | 5503.0 | 5670.0 | 5452.0 | 5667.0 | 3794688 | 3.04 |
| 2025/11/05 | 5894.0 | 6227.0 | 5887.0 | 5965.0 | 9564048 | 5.26 |
| 2025/11/06 | 5737.0 | 5893.0 | 5736.0 | 5844.0 | 3896151 | -2.03 |
| 2025/11/07 | 5998.0 | 6110.0 | 5931.0 | 5955.0 | 5897055 | 1.90 |
| 2025/11/10 | 5855.0 | 5928.0 | 5800.0 | 5809.0 | 3384443 | -2.45 |
| 2025/11/11 | 5709.0 | 5888.0 | 5678.0 | 5828.0 | 3406454 | 0.33 |
| 2025/11/12 | 5832.0 | 5895.0 | 5776.0 | 5776.0 | 3312787 | -0.89 |
| 2025/11/13 | 5802.0 | 5805.0 | 5717.0 | 5730.0 | 2307588 | -0.80 |
| 2025/11/14 | 5964.0 | 5982.0 | 5853.0 | 5933.0 | 3535585 | 3.54 |
| 2025/11/17 | 5978.0 | 6056.0 | 5926.0 | 5937.0 | 4061927 | 0.07 |
| 2025/11/18 | 6046.0 | 6339.0 | 6034.0 | 6305.0 | 6160655 | 6.20 |
| 2025/11/19 | 6293.0 | 6445.0 | 6219.0 | 6349.0 | 5008806 | 0.70 |
| 2025/11/20 | 5895.0 | 6079.0 | 5835.0 | 6016.0 | 5956322 | -5.24 |
| 2025/11/21 | 6349.0 | 6357.0 | 6223.0 | 6302.0 | 4363421 | 4.75 |
| 2025/11/25 | 6157.0 | 6349.0 | 6152.0 | 6310.0 | 3167069 | 0.13 |
| 2025/11/26 | 6221.0 | 6233.0 | 6028.0 | 6087.0 | 3639756 | -3.53 |
| 2025/11/27 | 5946.0 | 5963.0 | 5891.0 | 5929.0 | 2839034 | -2.60 |
| 2025/11/28 | 5920.0 | 5969.0 | 5900.0 | 5907.0 | 1814753 | -0.37 |
| 2025/12/01 | 5897.0 | 6153.0 | 5881.0 | 6126.0 | 3677328 | 3.71 |
| 2025/12/02 | 6075.0 | 6144.0 | 6047.0 | 6135.0 | 1805117 | 0.15 |
| 2025/12/03 | 6059.0 | 6061.0 | 5921.0 | 5988.0 | 3663608 | -2.40 |
| 2025/12/04 | 5982.0 | 5987.0 | 5720.0 | 5720.0 | 4787813 | -4.48 |
| 2025/12/05 | 5820.0 | 5896.0 | 5816.0 | 5830.0 | 3514286 | 1.92 |
| 2025/12/08 | 5781.0 | 5901.0 | 5780.0 | 5813.0 | 2324725 | -0.29 |
| 2025/12/09 | 5803.0 | 5854.0 | 5766.0 | 5798.0 | 3283055 | -0.26 |
| 2025/12/10 | 5746.0 | 5870.0 | 5695.0 | 5812.0 | 2846519 | 0.24 |
| 2025/12/11 | 5762.0 | 5965.0 | 5762.0 | 5911.0 | 3258578 | 1.70 |
| 2025/12/12 | 5811 | 5841 | 5682 | 5743 | 4883159 | -2.84 |