価格情報
| 始値 |
3,077円 |
| 高値 |
3,077円 |
| 安値 |
3,051円 |
| 終値 |
3,062円 |
| 出来高 |
645,894株 |
| 売買代金 |
1,978,007,560円 |
| 売り気配 (15:30) |
3,062円 |
| 買い気配 (15:30) |
3,061円 |
| 年初来高値 (2026/01/15) |
3,106円 |
| 年初来安値 (2025/04/07) |
1,873円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ 日経平均高配当株５０指数連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS NIKKEI 225 HIGH DIVIDEND YIELD STOCK 50 |
| 時価総額 |
511,076,523,228.0円 |
| 発行済株式総数 |
166,018,517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 |
| 2026/01/09 |
19,879 |
-5,798 |
440,442 |
6,030 |
| 2025/12/26 |
25,677 |
-1,692 |
434,412 |
19,476 |
| 2025/12/19 |
27,369 |
-178 |
414,936 |
69,605 |
| 2025/12/12 |
27,547 |
-5,237 |
345,331 |
-18,589 |
| 2025/12/05 |
32,784 |
2,081 |
363,920 |
81,321 |
| 2025/11/28 |
30,703 |
2,804 |
282,599 |
4,328 |
| 2025/11/21 |
27,899 |
-6,368 |
278,271 |
10,909 |
| 2025/11/14 |
34,267 |
7,494 |
267,362 |
-82,862 |
| 2025/11/07 |
26,773 |
2,147 |
350,224 |
-22,136 |
| 2025/10/31 |
24,626 |
334 |
372,360 |
35,380 |
| 2025/10/24 |
24,292 |
2,299 |
336,980 |
-38,955 |
| 2025/10/17 |
21,993 |
-2,424 |
375,935 |
6,835 |
| 2025/10/10 |
24,417 |
-113,130 |
369,100 |
16,669 |
| 2025/10/03 |
137,547 |
80,517 |
352,431 |
53,453 |
| 2025/09/26 |
57,030 |
30,444 |
298,978 |
-30,135 |
| 2025/09/19 |
26,586 |
159 |
329,113 |
-19,864 |
| 2025/09/12 |
26,427 |
-33,982 |
348,977 |
50,875 |
| 2025/09/05 |
60,409 |
-4,694 |
298,102 |
-45,425 |
| 2025/08/29 |
65,103 |
-5,082 |
343,527 |
71,118 |
| 2025/08/22 |
70,185 |
-6,847 |
272,409 |
11,293 |
| 2025/08/15 |
77,032 |
14,845 |
261,116 |
-57,309 |
| 2025/08/08 |
62,187 |
35,222 |
318,425 |
-77,499 |
| 2025/08/01 |
26,965 |
2,433 |
395,924 |
25,220 |
| 2025/07/25 |
24,532 |
10,642 |
370,704 |
-93,244 |
| 2025/07/18 |
13,890 |
868 |
463,948 |
-6,406 |
| 2025/07/11 |
13,022 |
-199 |
470,354 |
-35,472 |
| 2025/07/04 |
13,221 |
2,981 |
505,826 |
-30,900 |
| 2025/06/27 |
10,240 |
4,038 |
536,726 |
-36,989 |
| 2025/06/20 |
6,202 |
-105 |
573,715 |
12,994 |
| 2025/06/13 |
6,307 |
-1,486 |
560,721 |
-127,788 |
| 2025/06/06 |
7,793 |
-1,343 |
688,509 |
54,553 |
| 2025/05/30 |
9,136 |
-1,830 |
633,956 |
-40,416 |
| 2025/05/23 |
10,966 |
1,199 |
674,372 |
-1,518 |
| 2025/05/16 |
9,767 |
2,689 |
675,890 |
662 |
| 2025/05/09 |
7,078 |
-3,428 |
675,228 |
-110,231 |
| 2025/05/02 |
10,506 |
2,501 |
785,459 |
63,866 |
| 2025/04/25 |
8,005 |
-1,648 |
721,593 |
-115,672 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/09/03 |
JANE STREET SINGAPORE PTE. LIMITED |
0
（0.64%→0.00%） |
| 2025/09/01 |
JANE STREET SINGAPORE PTE. LIMITED |
999,546
（0.56%→0.64%） |
| 2025/08/28 |
JANE STREET SINGAPORE PTE. LIMITED |
876,553
（0.39%→0.56%） |
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 |
| 2025/11/21 |
0 |
60 |
***** |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/20 |
東証 |
21,295 |
2,000 |
19,295 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
20,650 |
2,010 |
18,640 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
19,959 |
2,011 |
17,948 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
17,475 |
2,016 |
15,459 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
16,720 |
2,015 |
14,705 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
14,695 |
2,589 |
12,106 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
14,360 |
3,035 |
11,325 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
17,050 |
2,000 |
15,050 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
16,570 |
2,610 |
13,960 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
15,760 |
20 |
15,740 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
9,038 |
0 |
9,038 |
0 |
240 |
- |
- |
- |
| 2025/12/30 |
東証 |
11,768 |
1,848 |
9,920 |
0 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
11,948 |
1,448 |
10,500 |
0 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
11,790 |
2,351 |
9,439 |
0 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
12,377 |
1,448 |
10,929 |
0 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
24,417 |
2,238 |
22,179 |
0 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
21,957 |
1,495 |
20,462 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
20,552 |
1,746 |
18,806 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
15,187 |
1,776 |
13,411 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
16,854 |
1,748 |
15,106 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
14,390 |
2,498 |
11,892 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
15,037 |
2,243 |
12,794 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
12,110 |
2,806 |
9,304 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
12,260 |
3,496 |
8,764 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
13,301 |
4,112 |
9,189 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
8,129 |
4,810 |
3,319 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
8,744 |
3,108 |
5,636 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
8,500 |
4,321 |
4,179 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
10,690 |
3,503 |
7,187 |
0 |
60 |
- |
- |
- |
| 2025/12/04 |
東証 |
6,930 |
4,316 |
2,614 |
0 |
60 |
- |
- |
- |
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(%) |
| 2024/07/26 |
2,322 |
2,340 |
2,306 |
2,318 |
823,897 |
- |
| 2024/07/29 |
2,341 |
2,368 |
2,330 |
2,359 |
535,104 |
1.77 |
| 2024/07/30 |
2,346 |
2,354 |
2,337 |
2,351 |
353,787 |
-0.34 |
| 2024/07/31 |
2,327 |
2,398 |
2,327 |
2,395 |
777,140 |
1.87 |
| 2024/08/01 |
2,363 |
2,363 |
2,300 |
2,323 |
1,350,625 |
-3.01 |
| 2024/08/02 |
2,235 |
2,239 |
2,189 |
2,201 |
2,642,667 |
-5.25 |
| 2024/08/05 |
2,031 |
2,048 |
1,874 |
1,895 |
3,839,405 |
-13.90 |
| 2024/08/06 |
2,110 |
2,151 |
2,013 |
2,051 |
3,165,078 |
8.23 |
| 2024/08/07 |
2,028 |
2,167 |
2,013 |
2,139 |
2,325,937 |
4.29 |
| 2024/08/08 |
2,098 |
2,144 |
2,082 |
2,110 |
1,444,877 |
-1.36 |
| 2024/08/09 |
2,160 |
2,160 |
2,082 |
2,115 |
1,026,658 |
0.24 |
| 2024/08/13 |
2,139 |
2,167 |
2,137 |
2,167 |
786,740 |
2.46 |
| 2024/08/14 |
2,187 |
2,211 |
2,177 |
2,197 |
883,525 |
1.38 |
| 2024/08/15 |
2,206 |
2,240 |
2,204 |
2,230 |
983,029 |
1.50 |
| 2024/08/16 |
2,280 |
2,283 |
2,257 |
2,279 |
920,180 |
2.20 |
| 2024/08/19 |
2,272 |
2,289 |
2,250 |
2,250 |
1,016,370 |
-1.27 |
| 2024/08/20 |
2,274 |
2,278 |
2,256 |
2,271 |
640,987 |
0.93 |
| 2024/08/21 |
2,247 |
2,264 |
2,241 |
2,264 |
514,156 |
-0.31 |
| 2024/08/22 |
2,264 |
2,267 |
2,253 |
2,265 |
452,036 |
0.04 |
| 2024/08/23 |
2,267 |
2,282 |
2,262 |
2,280 |
437,612 |
0.66 |
| 2024/08/26 |
2,265 |
2,267 |
2,244 |
2,250 |
698,645 |
-1.32 |
| 2024/08/27 |
2,251 |
2,273 |
2,250 |
2,269 |
312,255 |
0.84 |
| 2024/08/28 |
2,269 |
2,274 |
2,260 |
2,274 |
353,307 |
0.22 |
| 2024/08/29 |
2,271 |
2,281 |
2,267 |
2,281 |
266,851 |
0.31 |
| 2024/08/30 |
2,284 |
2,295 |
2,280 |
2,291 |
390,161 |
0.44 |
| 2024/09/02 |
2,308 |
2,311 |
2,287 |
2,302 |
621,266 |
0.48 |
| 2024/09/03 |
2,307 |
2,325 |
2,306 |
2,320 |
612,688 |
0.78 |
| 2024/09/04 |
2,255 |
2,274 |
2,235 |
2,241 |
1,395,774 |
-3.41 |
| 2024/09/05 |
2,212 |
2,266 |
2,200 |
2,237 |
1,766,141 |
-0.18 |
| 2024/09/06 |
2,234 |
2,238 |
2,206 |
2,220 |
566,499 |
-0.76 |
| 2024/09/09 |
2,153 |
2,197 |
2,150 |
2,191 |
1,089,714 |
-1.31 |
| 2024/09/10 |
2,208 |
2,213 |
2,181 |
2,182 |
476,619 |
-0.41 |
| 2024/09/11 |
2,161 |
2,166 |
2,116 |
2,138 |
975,611 |
-2.02 |
| 2024/09/12 |
2,176 |
2,185 |
2,155 |
2,177 |
744,857 |
1.82 |
| 2024/09/13 |
2,167 |
2,172 |
2,150 |
2,157 |
330,551 |
-0.92 |
| 2024/09/17 |
2,167 |
2,176 |
2,119 |
2,150 |
475,705 |
-0.32 |
| 2024/09/18 |
2,170 |
2,172 |
2,147 |
2,161 |
332,649 |
0.51 |
| 2024/09/19 |
2,200 |
2,223 |
2,198 |
2,211 |
1,065,717 |
2.31 |
| 2024/09/20 |
2,246 |
2,248 |
2,226 |
2,231 |
700,578 |
0.90 |
| 2024/09/24 |
2,260 |
2,260 |
2,235 |
2,246 |
566,497 |
0.67 |
| 2024/09/25 |
2,245 |
2,246 |
2,228 |
2,238 |
379,501 |
-0.36 |
| 2024/09/26 |
2,249 |
2,264 |
2,242 |
2,253 |
675,902 |
0.67 |
| 2024/09/27 |
2,265 |
2,305 |
2,261 |
2,302 |
1,179,070 |
2.17 |
| 2024/09/30 |
2,230 |
2,261 |
2,227 |
2,248 |
1,126,271 |
-2.35 |
| 2024/10/01 |
2,267 |
2,284 |
2,258 |
2,278 |
542,592 |
1.33 |
| 2024/10/02 |
2,269 |
2,289 |
2,259 |
2,268 |
626,362 |
-0.44 |
| 2024/10/03 |
2,312 |
2,315 |
2,287 |
2,288 |
1,056,657 |
0.88 |
| 2024/10/04 |
2,245 |
2,255 |
2,240 |
2,253 |
537,721 |
-1.53 |
| 2024/10/07 |
2,292 |
2,296 |
2,275 |
2,283 |
940,483 |
1.33 |
| 2024/10/08 |
2,268 |
2,277 |
2,243 |
2,251 |
595,669 |
-1.40 |
| 2024/10/09 |
2,260 |
2,262 |
2,229 |
2,238 |
485,325 |
-0.58 |
| 2024/10/10 |
2,252 |
2,255 |
2,245 |
2,249 |
468,429 |
0.49 |
| 2024/10/11 |
2,253 |
2,258 |
2,243 |
2,245 |
249,277 |
-0.18 |
| 2024/10/15 |
2,259 |
2,263 |
2,244 |
2,245 |
644,472 |
0.00 |
| 2024/10/16 |
2,230 |
2,252 |
2,219 |
2,238 |
364,465 |
-0.31 |
| 2024/10/17 |
2,246 |
2,254 |
2,243 |
2,249 |
342,987 |
0.49 |
| 2024/10/18 |
2,252 |
2,258 |
2,241 |
2,246 |
367,268 |
-0.13 |
| 2024/10/21 |
2,246 |
2,255 |
2,233 |
2,244 |
356,742 |
-0.09 |
| 2024/10/22 |
2,235 |
2,244 |
2,211 |
2,230 |
573,182 |
-0.62 |
| 2024/10/23 |
2,226 |
2,237 |
2,211 |
2,218 |
518,543 |
-0.54 |
| 2024/10/24 |
2,201 |
2,219 |
2,185 |
2,212 |
658,145 |
-0.27 |
| 2024/10/25 |
2,194 |
2,205 |
2,176 |
2,184 |
743,072 |
-1.27 |
| 2024/10/28 |
2,171 |
2,218 |
2,165 |
2,215 |
670,661 |
1.42 |
| 2024/10/29 |
2,215 |
2,240 |
2,213 |
2,235 |
395,215 |
0.90 |
| 2024/10/30 |
2,243 |
2,257 |
2,236 |
2,243 |
366,589 |
0.36 |
| 2024/10/31 |
2,244 |
2,255 |
2,233 |
2,250 |
412,474 |
0.31 |
| 2024/11/01 |
2,220 |
2,237 |
2,214 |
2,221 |
316,762 |
-1.29 |
| 2024/11/05 |
2,221 |
2,235 |
2,217 |
2,235 |
281,440 |
0.63 |
| 2024/11/06 |
2,243 |
2,280 |
2,240 |
2,255 |
691,646 |
0.89 |
| 2024/11/07 |
2,280 |
2,301 |
2,259 |
2,284 |
833,335 |
1.29 |
| 2024/11/08 |
2,290 |
2,293 |
2,259 |
2,271 |
389,271 |
-0.57 |
| 2024/11/11 |
2,269 |
2,269 |
2,245 |
2,249 |
328,035 |
-0.97 |
| 2024/11/12 |
2,254 |
2,279 |
2,254 |
2,264 |
335,353 |
0.67 |
| 2024/11/13 |
2,265 |
2,273 |
2,242 |
2,247 |
330,365 |
-0.75 |
| 2024/11/14 |
2,252 |
2,272 |
2,243 |
2,243 |
392,070 |
-0.18 |
| 2024/11/15 |
2,259 |
2,272 |
2,255 |
2,263 |
326,520 |
0.89 |
| 2024/11/18 |
2,256 |
2,268 |
2,253 |
2,263 |
327,368 |
0.00 |
| 2024/11/19 |
2,263 |
2,279 |
2,257 |
2,277 |
323,718 |
0.62 |
| 2024/11/20 |
2,278 |
2,284 |
2,255 |
2,262 |
271,812 |
-0.66 |
| 2024/11/21 |
2,259 |
2,264 |
2,250 |
2,252 |
301,481 |
-0.44 |
| 2024/11/22 |
2,256 |
2,271 |
2,254 |
2,264 |
389,587 |
0.53 |
| 2024/11/25 |
2,284 |
2,286 |
2,270 |
2,277 |
471,825 |
0.57 |
| 2024/11/26 |
2,274 |
2,274 |
2,232 |
2,249 |
1,015,807 |
-1.23 |
| 2024/11/27 |
2,239 |
2,239 |
2,204 |
2,215 |
689,894 |
-1.51 |
| 2024/11/28 |
2,205 |
2,234 |
2,202 |
2,222 |
381,167 |
0.32 |
| 2024/11/29 |
2,220 |
2,228 |
2,211 |
2,224 |
206,208 |
0.09 |
| 2024/12/02 |
2,225 |
2,254 |
2,225 |
2,249 |
374,617 |
1.12 |
| 2024/12/03 |
2,260 |
2,283 |
2,260 |
2,272 |
473,908 |
1.02 |
| 2024/12/04 |
2,276 |
2,278 |
2,251 |
2,254 |
352,726 |
-0.79 |
| 2024/12/05 |
2,260 |
2,262 |
2,246 |
2,251 |
218,429 |
-0.13 |
| 2024/12/06 |
2,252 |
2,258 |
2,240 |
2,250 |
200,205 |
-0.04 |
| 2024/12/09 |
2,254 |
2,262 |
2,244 |
2,257 |
299,641 |
0.31 |
| 2024/12/10 |
2,273 |
2,282 |
2,259 |
2,260 |
372,386 |
0.13 |
| 2024/12/11 |
2,266 |
2,273 |
2,255 |
2,268 |
178,251 |
0.35 |
| 2024/12/12 |
2,280 |
2,284 |
2,272 |
2,278 |
450,410 |
0.44 |
| 2024/12/13 |
2,280 |
2,280 |
2,255 |
2,264 |
321,979 |
-0.61 |
| 2024/12/16 |
2,267 |
2,275 |
2,254 |
2,257 |
308,167 |
-0.31 |
| 2024/12/17 |
2,258 |
2,265 |
2,235 |
2,237 |
403,608 |
-0.89 |
| 2024/12/18 |
2,238 |
2,249 |
2,237 |
2,240 |
444,266 |
0.13 |
| 2024/12/19 |
2,218 |
2,250 |
2,211 |
2,241 |
550,002 |
0.04 |
| 2024/12/20 |
2,254 |
2,259 |
2,234 |
2,238 |
273,835 |
-0.13 |
| 2024/12/23 |
2,240 |
2,250 |
2,229 |
2,248 |
462,273 |
0.45 |
| 2024/12/24 |
2,259 |
2,270 |
2,254 |
2,266 |
557,326 |
0.80 |
| 2024/12/25 |
2,271 |
2,274 |
2,257 |
2,274 |
882,609 |
0.35 |
| 2024/12/26 |
2,277 |
2,300 |
2,277 |
2,300 |
506,720 |
1.14 |
| 2024/12/27 |
2,306 |
2,324 |
2,305 |
2,323 |
906,213 |
1.00 |
| 2024/12/30 |
2,327 |
2,340 |
2,316 |
2,323 |
716,745 |
0.00 |
| 2025/01/06 |
2,330 |
2,331 |
2,304 |
2,318 |
668,102 |
-0.22 |
| 2025/01/07 |
2,323 |
2,329 |
2,300 |
2,324 |
1,073,881 |
0.26 |
| 2025/01/08 |
2,315 |
2,320 |
2,304 |
2,312 |
325,814 |
-0.52 |
| 2025/01/09 |
2,307 |
2,307 |
2,271 |
2,279 |
675,058 |
-1.43 |
| 2025/01/10 |
2,271 |
2,276 |
2,251 |
2,252 |
558,416 |
-1.18 |
| 2025/01/14 |
2,252 |
2,256 |
2,228 |
2,241 |
839,974 |
-0.49 |
| 2025/01/15 |
2,256 |
2,262 |
2,242 |
2,250 |
211,571 |
0.40 |
| 2025/01/16 |
2,250 |
2,257 |
2,233 |
2,234 |
301,757 |
-0.71 |
| 2025/01/17 |
2,225 |
2,231 |
2,204 |
2,231 |
655,587 |
-0.13 |
| 2025/01/20 |
2,237 |
2,254 |
2,235 |
2,246 |
323,923 |
0.67 |
| 2025/01/21 |
2,255 |
2,261 |
2,232 |
2,242 |
296,328 |
-0.18 |
| 2025/01/22 |
2,249 |
2,251 |
2,239 |
2,242 |
498,291 |
0.00 |
| 2025/01/23 |
2,240 |
2,254 |
2,234 |
2,252 |
1,340,919 |
0.45 |
| 2025/01/24 |
2,258 |
2,268 |
2,243 |
2,254 |
470,053 |
0.09 |
| 2025/01/27 |
2,268 |
2,286 |
2,268 |
2,278 |
413,686 |
1.06 |
| 2025/01/28 |
2,278 |
2,294 |
2,268 |
2,284 |
468,683 |
0.26 |
| 2025/01/29 |
2,289 |
2,294 |
2,280 |
2,283 |
232,558 |
-0.04 |
| 2025/01/30 |
2,286 |
2,298 |
2,283 |
2,298 |
162,552 |
0.66 |
| 2025/01/31 |
2,296 |
2,307 |
2,284 |
2,304 |
322,259 |
0.26 |
| 2025/02/03 |
2,280 |
2,280 |
2,239 |
2,252 |
798,876 |
-2.26 |
| 2025/02/04 |
2,276 |
2,279 |
2,261 |
2,272 |
256,737 |
0.89 |
| 2025/02/05 |
2,281 |
2,296 |
2,264 |
2,272 |
267,936 |
0.00 |
| 2025/02/06 |
2,278 |
2,290 |
2,272 |
2,276 |
390,325 |
0.18 |
| 2025/02/07 |
2,274 |
2,282 |
2,259 |
2,277 |
221,326 |
0.04 |
| 2025/02/10 |
2,285 |
2,285 |
2,271 |
2,276 |
262,877 |
-0.04 |
| 2025/02/12 |
2,292 |
2,299 |
2,273 |
2,283 |
429,036 |
0.31 |
| 2025/02/13 |
2,299 |
2,315 |
2,296 |
2,311 |
579,604 |
1.23 |
| 2025/02/14 |
2,312 |
2,321 |
2,302 |
2,305 |
275,194 |
-0.26 |
| 2025/02/17 |
2,299 |
2,304 |
2,292 |
2,297 |
241,567 |
-0.35 |
| 2025/02/18 |
2,302 |
2,317 |
2,294 |
2,310 |
484,049 |
0.57 |
| 2025/02/19 |
2,308 |
2,328 |
2,306 |
2,308 |
396,337 |
-0.09 |
| 2025/02/20 |
2,303 |
2,304 |
2,278 |
2,292 |
554,995 |
-0.69 |
| 2025/02/21 |
2,281 |
2,298 |
2,280 |
2,292 |
294,928 |
0.00 |
| 2025/02/25 |
2,280 |
2,306 |
2,279 |
2,305 |
356,200 |
0.57 |
| 2025/02/26 |
2,305 |
2,305 |
2,278 |
2,294 |
1,103,726 |
-0.48 |
| 2025/02/27 |
2,300 |
2,322 |
2,299 |
2,320 |
395,842 |
1.13 |
| 2025/02/28 |
2,314 |
2,318 |
2,288 |
2,304 |
788,676 |
-0.69 |
| 2025/03/03 |
2,320 |
2,332 |
2,312 |
2,332 |
602,261 |
1.22 |
| 2025/03/04 |
2,320 |
2,332 |
2,307 |
2,322 |
362,131 |
-0.43 |
| 2025/03/05 |
2,325 |
2,334 |
2,307 |
2,330 |
619,789 |
0.34 |
| 2025/03/06 |
2,337 |
2,357 |
2,337 |
2,352 |
579,825 |
0.94 |
| 2025/03/07 |
2,329 |
2,348 |
2,316 |
2,340 |
486,052 |
-0.51 |
| 2025/03/10 |
2,345 |
2,346 |
2,328 |
2,336 |
526,916 |
-0.17 |
| 2025/03/11 |
2,312 |
2,316 |
2,273 |
2,312 |
1,108,074 |
-1.03 |
| 2025/03/12 |
2,304 |
2,323 |
2,300 |
2,320 |
243,743 |
0.35 |
| 2025/03/13 |
2,329 |
2,338 |
2,325 |
2,330 |
328,775 |
0.43 |
| 2025/03/14 |
2,325 |
2,345 |
2,321 |
2,342 |
287,757 |
0.52 |
| 2025/03/17 |
2,352 |
2,375 |
2,351 |
2,371 |
1,467,646 |
1.24 |
| 2025/03/18 |
2,398 |
2,410 |
2,394 |
2,403 |
1,264,965 |
1.35 |
| 2025/03/19 |
2,404 |
2,423 |
2,403 |
2,414 |
460,545 |
0.46 |
| 2025/03/21 |
2,408 |
2,428 |
2,399 |
2,420 |
1,009,797 |
0.25 |
| 2025/03/24 |
2,419 |
2,419 |
2,401 |
2,401 |
1,328,061 |
-0.79 |
| 2025/03/25 |
2,413 |
2,418 |
2,397 |
2,409 |
983,734 |
0.33 |
| 2025/03/26 |
2,420 |
2,423 |
2,406 |
2,418 |
662,978 |
0.37 |
| 2025/03/27 |
2,410 |
2,418 |
2,399 |
2,416 |
618,865 |
-0.08 |
| 2025/03/28 |
2,414 |
2,419 |
2,392 |
2,407 |
528,432 |
-0.37 |
| 2025/03/31 |
2,348 |
2,366 |
2,313 |
2,327 |
1,294,015 |
-3.32 |
| 2025/04/01 |
2,369 |
2,371 |
2,335 |
2,348 |
597,834 |
0.90 |
| 2025/04/02 |
2,348 |
2,348 |
2,307 |
2,324 |
587,539 |
-1.02 |
| 2025/04/03 |
2,244 |
2,305 |
2,240 |
2,284 |
1,569,786 |
-1.72 |
| 2025/04/04 |
2,200 |
2,230 |
2,169 |
2,194 |
1,701,047 |
-3.94 |
| 2025/04/07 |
1,885 |
1,975 |
1,873 |
1,938 |
3,989,125 |
-11.67 |
| 2025/04/08 |
2,033 |
2,075 |
2,030 |
2,055 |
1,383,447 |
6.04 |
| 2025/04/09 |
2,020 |
2,020 |
1,952 |
1,981 |
2,260,163 |
-3.60 |
| 2025/04/10 |
2,171 |
2,171 |
2,098 |
2,119 |
1,628,100 |
6.97 |
| 2025/04/11 |
2,030 |
2,073 |
2,015 |
2,060 |
1,556,695 |
-2.78 |
| 2025/04/14 |
2,080 |
2,100 |
2,078 |
2,078 |
504,442 |
0.87 |
| 2025/04/15 |
2,104 |
2,112 |
2,099 |
2,100 |
333,611 |
1.06 |
| 2025/04/16 |
2,108 |
2,110 |
2,070 |
2,080 |
619,946 |
-0.95 |
| 2025/04/17 |
2,082 |
2,112 |
2,079 |
2,112 |
307,802 |
1.54 |
| 2025/04/18 |
2,126 |
2,137 |
2,116 |
2,137 |
261,864 |
1.18 |
| 2025/04/21 |
2,126 |
2,126 |
2,094 |
2,104 |
419,964 |
-1.54 |
| 2025/04/22 |
2,096 |
2,112 |
2,092 |
2,110 |
309,961 |
0.29 |
| 2025/04/23 |
2,157 |
2,159 |
2,138 |
2,151 |
539,096 |
1.94 |
| 2025/04/24 |
2,171 |
2,181 |
2,158 |
2,160 |
321,712 |
0.42 |
| 2025/04/25 |
2,180 |
2,187 |
2,173 |
2,180 |
753,640 |
0.93 |
| 2025/04/28 |
2,202 |
2,217 |
2,196 |
2,210 |
455,915 |
1.38 |
| 2025/04/30 |
2,221 |
2,228 |
2,180 |
2,201 |
757,424 |
-0.41 |
| 2025/05/01 |
2,203 |
2,205 |
2,185 |
2,203 |
329,262 |
0.09 |
| 2025/05/02 |
2,204 |
2,220 |
2,198 |
2,199 |
458,835 |
-0.18 |
| 2025/05/07 |
2,208 |
2,213 |
2,198 |
2,208 |
585,903 |
0.41 |
| 2025/05/08 |
2,207 |
2,210 |
2,187 |
2,207 |
337,999 |
-0.05 |
| 2025/05/09 |
2,226 |
2,235 |
2,219 |
2,232 |
584,365 |
1.13 |
| 2025/05/12 |
2,241 |
2,242 |
2,224 |
2,239 |
756,415 |
0.31 |
| 2025/05/13 |
2,285 |
2,289 |
2,259 |
2,269 |
763,202 |
1.34 |
| 2025/05/14 |
2,274 |
2,274 |
2,240 |
2,262 |
256,588 |
-0.31 |
| 2025/05/15 |
2,250 |
2,258 |
2,239 |
2,243 |
287,189 |
-0.84 |
| 2025/05/16 |
2,247 |
2,254 |
2,239 |
2,248 |
295,700 |
0.22 |
| 2025/05/19 |
2,247 |
2,251 |
2,237 |
2,244 |
212,766 |
-0.18 |
| 2025/05/20 |
2,253 |
2,255 |
2,231 |
2,233 |
282,817 |
-0.49 |
| 2025/05/21 |
2,243 |
2,254 |
2,238 |
2,241 |
235,066 |
0.36 |
| 2025/05/22 |
2,228 |
2,233 |
2,217 |
2,231 |
295,735 |
-0.45 |
| 2025/05/23 |
2,231 |
2,242 |
2,230 |
2,235 |
173,689 |
0.18 |
| 2025/05/26 |
2,244 |
2,251 |
2,236 |
2,245 |
229,308 |
0.45 |
| 2025/05/27 |
2,243 |
2,258 |
2,237 |
2,258 |
182,369 |
0.58 |
| 2025/05/28 |
2,274 |
2,276 |
2,258 |
2,258 |
277,950 |
0.00 |
| 2025/05/29 |
2,271 |
2,294 |
2,269 |
2,289 |
486,013 |
1.37 |
| 2025/05/30 |
2,266 |
2,299 |
2,266 |
2,295 |
255,753 |
0.26 |
| 2025/06/02 |
2,287 |
2,287 |
2,263 |
2,269 |
336,119 |
-1.13 |
| 2025/06/03 |
2,269 |
2,275 |
2,259 |
2,266 |
184,948 |
-0.13 |
| 2025/06/04 |
2,276 |
2,280 |
2,271 |
2,275 |
271,819 |
0.40 |
| 2025/06/05 |
2,258 |
2,259 |
2,237 |
2,239 |
491,368 |
-1.58 |
| 2025/06/06 |
2,248 |
2,255 |
2,244 |
2,248 |
271,903 |
0.40 |
| 2025/06/09 |
2,258 |
2,264 |
2,251 |
2,253 |
236,974 |
0.22 |
| 2025/06/10 |
2,256 |
2,263 |
2,246 |
2,253 |
307,171 |
0.00 |
| 2025/06/11 |
2,255 |
2,259 |
2,247 |
2,257 |
358,512 |
0.18 |
| 2025/06/12 |
2,256 |
2,261 |
2,247 |
2,253 |
236,097 |
-0.18 |
| 2025/06/13 |
2,251 |
2,251 |
2,231 |
2,233 |
505,355 |
-0.89 |
| 2025/06/16 |
2,254 |
2,263 |
2,246 |
2,251 |
696,593 |
0.81 |
| 2025/06/17 |
2,245 |
2,248 |
2,237 |
2,246 |
428,272 |
-0.22 |
| 2025/06/18 |
2,237 |
2,257 |
2,237 |
2,257 |
368,069 |
0.49 |
| 2025/06/19 |
2,254 |
2,254 |
2,235 |
2,244 |
331,153 |
-0.58 |
| 2025/06/20 |
2,241 |
2,244 |
2,227 |
2,227 |
317,518 |
-0.76 |
| 2025/06/23 |
2,223 |
2,223 |
2,204 |
2,220 |
390,096 |
-0.31 |
| 2025/06/24 |
2,226 |
2,235 |
2,217 |
2,219 |
411,054 |
-0.05 |
| 2025/06/25 |
2,226 |
2,227 |
2,209 |
2,217 |
373,940 |
-0.09 |
| 2025/06/26 |
2,216 |
2,232 |
2,216 |
2,231 |
362,463 |
0.63 |
| 2025/06/27 |
2,241 |
2,255 |
2,239 |
2,246 |
326,825 |
0.67 |
| 2025/06/30 |
2,263 |
2,267 |
2,253 |
2,258 |
666,390 |
0.53 |
| 2025/07/01 |
2,249 |
2,255 |
2,238 |
2,247 |
286,790 |
-0.49 |
| 2025/07/02 |
2,240 |
2,262 |
2,235 |
2,260 |
400,330 |
0.58 |
| 2025/07/03 |
2,260 |
2,279 |
2,255 |
2,275 |
490,121 |
0.66 |
| 2025/07/04 |
2,278 |
2,283 |
2,261 |
2,262 |
304,747 |
-0.57 |
| 2025/07/07 |
2,262 |
2,265 |
2,235 |
2,235 |
370,440 |
-1.19 |
| 2025/07/08 |
2,234 |
2,250 |
2,233 |
2,245 |
517,683 |
0.45 |
| 2025/07/09 |
2,257 |
2,276 |
2,254 |
2,272 |
599,154 |
1.20 |
| 2025/07/10 |
2,272 |
2,272 |
2,252 |
2,255 |
178,795 |
-0.75 |
| 2025/07/11 |
2,268 |
2,291 |
2,268 |
2,284 |
450,895 |
1.29 |
| 2025/07/14 |
2,284 |
2,293 |
2,274 |
2,285 |
287,733 |
0.04 |
| 2025/07/15 |
2,290 |
2,297 |
2,278 |
2,279 |
220,131 |
-0.26 |
| 2025/07/16 |
2,280 |
2,280 |
2,265 |
2,268 |
182,512 |
-0.48 |
| 2025/07/17 |
2,261 |
2,276 |
2,260 |
2,272 |
176,674 |
0.18 |
| 2025/07/18 |
2,281 |
2,283 |
2,266 |
2,270 |
213,461 |
-0.09 |
| 2025/07/22 |
2,270 |
2,284 |
2,258 |
2,269 |
366,345 |
-0.04 |
| 2025/07/23 |
2,309 |
2,367 |
2,309 |
2,356 |
1,688,219 |
3.83 |
| 2025/07/24 |
2,375 |
2,394 |
2,371 |
2,391 |
901,636 |
1.49 |
| 2025/07/25 |
2,378 |
2,380 |
2,360 |
2,365 |
390,518 |
-1.09 |
| 2025/07/28 |
2,361 |
2,365 |
2,354 |
2,360 |
262,791 |
-0.21 |
| 2025/07/29 |
2,348 |
2,348 |
2,333 |
2,336 |
409,945 |
-1.02 |
| 2025/07/30 |
2,340 |
2,348 |
2,335 |
2,345 |
255,330 |
0.39 |
| 2025/07/31 |
2,347 |
2,363 |
2,347 |
2,361 |
293,134 |
0.68 |
| 2025/08/01 |
2,362 |
2,384 |
2,361 |
2,377 |
519,716 |
0.68 |
| 2025/08/04 |
2,331 |
2,350 |
2,322 |
2,350 |
521,514 |
-1.14 |
| 2025/08/05 |
2,355 |
2,374 |
2,349 |
2,367 |
456,232 |
0.72 |
| 2025/08/06 |
2,367 |
2,397 |
2,365 |
2,394 |
457,698 |
1.14 |
| 2025/08/07 |
2,391 |
2,407 |
2,386 |
2,403 |
544,750 |
0.38 |
| 2025/08/08 |
2,412 |
2,442 |
2,409 |
2,436 |
1,008,424 |
1.37 |
| 2025/08/12 |
2,447 |
2,480 |
2,447 |
2,473 |
953,523 |
1.52 |
| 2025/08/13 |
2,481 |
2,491 |
2,473 |
2,480 |
855,029 |
0.28 |
| 2025/08/14 |
2,469 |
2,473 |
2,453 |
2,460 |
386,971 |
-0.81 |
| 2025/08/15 |
2,459 |
2,489 |
2,459 |
2,489 |
339,564 |
1.18 |
| 2025/08/18 |
2,490 |
2,503 |
2,490 |
2,497 |
367,558 |
0.32 |
| 2025/08/19 |
2,500 |
2,508 |
2,490 |
2,504 |
524,392 |
0.28 |
| 2025/08/20 |
2,505 |
2,519 |
2,500 |
2,505 |
596,411 |
0.04 |
| 2025/08/21 |
2,509 |
2,512 |
2,497 |
2,506 |
290,567 |
0.04 |
| 2025/08/22 |
2,515 |
2,524 |
2,504 |
2,522 |
273,119 |
0.64 |
| 2025/08/25 |
2,542 |
2,550 |
2,526 |
2,534 |
341,646 |
0.48 |
| 2025/08/26 |
2,531 |
2,531 |
2,498 |
2,509 |
786,265 |
-0.99 |
| 2025/08/27 |
2,510 |
2,513 |
2,501 |
2,507 |
278,694 |
-0.08 |
| 2025/08/28 |
2,504 |
2,524 |
2,501 |
2,522 |
187,624 |
0.60 |
| 2025/08/29 |
2,522 |
2,523 |
2,515 |
2,519 |
206,633 |
-0.12 |
| 2025/09/01 |
2,514 |
2,535 |
2,509 |
2,526 |
535,812 |
0.28 |
| 2025/09/02 |
2,536 |
2,558 |
2,532 |
2,554 |
412,464 |
1.11 |
| 2025/09/03 |
2,562 |
2,563 |
2,528 |
2,531 |
339,503 |
-0.90 |
| 2025/09/04 |
2,540 |
2,560 |
2,535 |
2,558 |
205,848 |
1.07 |
| 2025/09/05 |
2,584 |
2,596 |
2,574 |
2,590 |
431,974 |
1.25 |
| 2025/09/08 |
2,614 |
2,625 |
2,596 |
2,625 |
416,570 |
1.35 |
| 2025/09/09 |
2,623 |
2,627 |
2,589 |
2,599 |
719,138 |
-0.99 |
| 2025/09/10 |
2,592 |
2,597 |
2,581 |
2,597 |
381,081 |
-0.08 |
| 2025/09/11 |
2,597 |
2,602 |
2,582 |
2,586 |
407,924 |
-0.42 |
| 2025/09/12 |
2,605 |
2,609 |
2,593 |
2,596 |
278,366 |
0.39 |
| 2025/09/16 |
2,602 |
2,612 |
2,596 |
2,602 |
576,478 |
0.23 |
| 2025/09/17 |
2,601 |
2,601 |
2,570 |
2,583 |
335,310 |
-0.73 |
| 2025/09/18 |
2,597 |
2,597 |
2,568 |
2,584 |
414,691 |
0.04 |
| 2025/09/19 |
2,592 |
2,606 |
2,565 |
2,580 |
578,165 |
-0.15 |
| 2025/09/22 |
2,578 |
2,590 |
2,573 |
2,587 |
375,502 |
0.27 |
| 2025/09/24 |
2,596 |
2,600 |
2,574 |
2,582 |
444,150 |
-0.19 |
| 2025/09/25 |
2,592 |
2,601 |
2,587 |
2,594 |
403,171 |
0.46 |
| 2025/09/26 |
2,600 |
2,618 |
2,592 |
2,605 |
383,937 |
0.42 |
| 2025/09/29 |
2,625 |
2,625 |
2,582 |
2,590 |
449,650 |
-0.58 |
| 2025/09/30 |
2,580 |
2,594 |
2,567 |
2,586 |
302,725 |
-0.15 |
| 2025/10/01 |
2,592 |
2,595 |
2,564 |
2,574 |
374,400 |
-0.46 |
| 2025/10/02 |
2,588 |
2,588 |
2,520 |
2,560 |
512,757 |
-0.54 |
| 2025/10/03 |
2,535 |
2,564 |
2,535 |
2,548 |
613,705 |
-0.47 |
| 2025/10/06 |
2,601 |
2,601 |
2,551 |
2,555 |
793,702 |
0.27 |
| 2025/10/07 |
2,560 |
2,582 |
2,557 |
2,560 |
792,750 |
0.20 |
| 2025/10/08 |
2,578 |
2,586 |
2,559 |
2,567 |
341,468 |
0.27 |
| 2025/10/09 |
2,563 |
2,569 |
2,556 |
2,562 |
414,754 |
-0.19 |
| 2025/10/10 |
2,553 |
2,553 |
2,514 |
2,530 |
566,149 |
-1.25 |
| 2025/10/14 |
2,480 |
2,516 |
2,468 |
2,483 |
1,235,991 |
-1.86 |
| 2025/10/15 |
2,505 |
2,512 |
2,498 |
2,507 |
421,343 |
0.97 |
| 2025/10/16 |
2,529 |
2,532 |
2,512 |
2,521 |
311,674 |
0.56 |
| 2025/10/17 |
2,500 |
2,513 |
2,496 |
2,498 |
460,895 |
-0.91 |
| 2025/10/20 |
2,535 |
2,550 |
2,524 |
2,550 |
349,023 |
2.08 |
| 2025/10/21 |
2,560 |
2,567 |
2,549 |
2,553 |
359,327 |
0.12 |
| 2025/10/22 |
2,558 |
2,583 |
2,555 |
2,579 |
423,371 |
1.02 |
| 2025/10/23 |
2,570 |
2,580 |
2,561 |
2,580 |
338,602 |
0.04 |
| 2025/10/24 |
2,583 |
2,589 |
2,576 |
2,586 |
207,135 |
0.23 |
| 2025/10/27 |
2,603 |
2,627 |
2,602 |
2,627 |
606,298 |
1.59 |
| 2025/10/28 |
2,626 |
2,626 |
2,588 |
2,592 |
516,570 |
-1.33 |
| 2025/10/29 |
2,598 |
2,598 |
2,565 |
2,565 |
489,744 |
-1.04 |
| 2025/10/30 |
2,567 |
2,595 |
2,565 |
2,590 |
504,061 |
0.97 |
| 2025/10/31 |
2,604 |
2,612 |
2,580 |
2,592 |
506,856 |
0.08 |
| 2025/11/04 |
2,602 |
2,625 |
2,589 |
2,597 |
719,341 |
0.19 |
| 2025/11/05 |
2,583 |
2,586 |
2,526 |
2,581 |
824,104 |
-0.62 |
| 2025/11/06 |
2,587 |
2,608 |
2,587 |
2,596 |
582,981 |
0.58 |
| 2025/11/07 |
2,586 |
2,612 |
2,580 |
2,611 |
541,499 |
0.58 |
| 2025/11/10 |
2,625 |
2,635 |
2,616 |
2,635 |
571,634 |
0.92 |
| 2025/11/11 |
2,639 |
2,639 |
2,619 |
2,633 |
280,220 |
-0.08 |
| 2025/11/12 |
2,641 |
2,679 |
2,641 |
2,677 |
388,055 |
1.67 |
| 2025/11/13 |
2,690 |
2,704 |
2,689 |
2,700 |
333,594 |
0.86 |
| 2025/11/14 |
2,680 |
2,718 |
2,675 |
2,716 |
402,047 |
0.59 |
| 2025/11/17 |
2,716 |
2,724 |
2,698 |
2,706 |
319,142 |
-0.37 |
| 2025/11/18 |
2,689 |
2,704 |
2,647 |
2,650 |
579,961 |
-2.07 |
| 2025/11/19 |
2,657 |
2,669 |
2,632 |
2,651 |
407,706 |
0.04 |
| 2025/11/20 |
2,692 |
2,705 |
2,687 |
2,700 |
596,346 |
1.85 |
| 2025/11/21 |
2,662 |
2,710 |
2,661 |
2,708 |
467,914 |
0.30 |
| 2025/11/25 |
2,734 |
2,734 |
2,694 |
2,713 |
495,671 |
0.18 |
| 2025/11/26 |
2,728 |
2,756 |
2,722 |
2,753 |
532,968 |
1.47 |
| 2025/11/27 |
2,767 |
2,772 |
2,758 |
2,760 |
346,264 |
0.25 |
| 2025/11/28 |
2,764 |
2,782 |
2,757 |
2,780 |
442,299 |
0.72 |
| 2025/12/01 |
2,781 |
2,782 |
2,745 |
2,751 |
652,935 |
-1.04 |
| 2025/12/02 |
2,764 |
2,768 |
2,751 |
2,758 |
572,583 |
0.25 |
| 2025/12/03 |
2,763 |
2,767 |
2,743 |
2,750 |
569,477 |
-0.29 |
| 2025/12/04 |
2,746 |
2,794 |
2,744 |
2,788 |
592,738 |
1.38 |
| 2025/12/05 |
2,778 |
2,781 |
2,750 |
2,757 |
457,141 |
-1.11 |
| 2025/12/08 |
2,769 |
2,786 |
2,756 |
2,784 |
314,919 |
0.98 |
| 2025/12/09 |
2,785 |
2,793 |
2,778 |
2,780 |
297,639 |
-0.14 |
| 2025/12/10 |
2,799 |
2,821 |
2,799 |
2,807 |
368,990 |
0.97 |
| 2025/12/11 |
2,830 |
2,831 |
2,796 |
2,804 |
454,387 |
-0.11 |
| 2025/12/12 |
2,824 |
2,848 |
2,821 |
2,845 |
749,686 |
1.46 |
| 2025/12/15 |
2,851 |
2,864 |
2,842 |
2,864 |
517,205 |
0.67 |
| 2025/12/16 |
2,859 |
2,860 |
2,810 |
2,815 |
707,887 |
-1.71 |
| 2025/12/17 |
2,806 |
2,810 |
2,784 |
2,804 |
629,346 |
-0.39 |
| 2025/12/18 |
2,813 |
2,813 |
2,796 |
2,812 |
691,492 |
0.29 |
| 2025/12/19 |
2,814 |
2,830 |
2,806 |
2,824 |
386,009 |
0.43 |
| 2025/12/22 |
2,849 |
2,849 |
2,834 |
2,836 |
696,682 |
0.42 |
| 2025/12/23 |
2,845 |
2,857 |
2,841 |
2,851 |
417,300 |
0.53 |
| 2025/12/24 |
2,856 |
2,860 |
2,837 |
2,841 |
775,633 |
-0.35 |
| 2025/12/25 |
2,859 |
2,859 |
2,838 |
2,853 |
298,377 |
0.42 |
| 2025/12/26 |
2,859 |
2,860 |
2,843 |
2,851 |
473,337 |
-0.07 |
| 2025/12/29 |
2,861 |
2,869 |
2,853 |
2,864 |
502,012 |
0.46 |
| 2025/12/30 |
2,866 |
2,867 |
2,853 |
2,859 |
367,527 |
-0.17 |
| 2026/01/05 |
2,878 |
2,905 |
2,877 |
2,895 |
878,070 |
1.26 |
| 2026/01/06 |
2,903 |
2,938 |
2,903 |
2,938 |
766,341 |
1.49 |
| 2026/01/07 |
2,922 |
2,936 |
2,910 |
2,927 |
596,778 |
-0.37 |
| 2026/01/08 |
2,922 |
2,940 |
2,910 |
2,921 |
415,070 |
-0.20 |
| 2026/01/09 |
2,930 |
2,961 |
2,926 |
2,960 |
424,164 |
1.34 |
| 2026/01/13 |
3,027 |
3,029 |
3,000 |
3,016 |
1,055,870 |
1.89 |
| 2026/01/14 |
3,041 |
3,070 |
3,031 |
3,068 |
794,865 |
1.72 |
| 2026/01/15 |
3,078 |
3,106 |
3,066 |
3,102 |
793,119 |
1.11 |
| 2026/01/16 |
3,098 |
3,102 |
3,075 |
3,086 |
882,814 |
-0.52 |
| 2026/01/19 |
3,083 |
3,085 |
3,039 |
3,084 |
797,836 |
-0.06 |
| 2026/01/20 |
3,077 |
3,077 |
3,051 |
3,062 |
645,894 |
-0.71 |
株式分割・株式併合
| 日付 |
内容 |
| 2024/01/17 |
1株 → 30株 |
