ＮＥＸＴ ＦＵＮＤＳ 日経平均高配当株５０指数連動型上場投信（1489）の銘柄情報
ＮＥＸＴ ＦＵＮＤＳ 日経平均高配当株５０指数連動型上場投信 1489
3,167円
(時刻：15:30)
▼ -31円 (-0.96%)
価格情報
| 始値 | 3,190円 |
| 高値 | 3,190円 |
| 安値 | 3,135円 |
| 終値 | 3,167円 |
| 出来高 | 563,627株 |
| 売買代金 | 1,775,624,709円 |
| 売り気配 (15:30) | 3,167円 |
| 買い気配 (15:30) | 3,166円 |
| 年初来高値 (2026/02/27) | 3,399円 |
| 年初来安値 (2026/01/05) | 2,877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 | 584,306,317,764.0円 |
| 発行済株式総数 | 182,709,918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 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
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 |
|---|---|---|---|---|
| 2026/05/01 | 13,904 | -1,908 | 733,772 | -61,011 |
| 2026/04/24 | 15,812 | 4,046 | 794,783 | 116,324 |
| 2026/04/17 | 11,766 | -1,632 | 678,459 | -11,827 |
| 2026/04/10 | 13,398 | -181,301 | 690,286 | 2,352 |
| 2026/04/03 | 194,699 | 171,191 | 687,934 | 83,188 |
| 2026/03/27 | 23,508 | -23,690 | 604,746 | -129,290 |
| 2026/03/19 | 47,198 | 1,749 | 734,036 | -20,119 |
| 2026/03/13 | 45,449 | 207 | 754,155 | -2,818 |
| 2026/03/06 | 45,242 | 30,285 | 756,973 | 211,096 |
| 2026/02/27 | 14,957 | 339 | 545,877 | -22,165 |
| 2026/02/20 | 14,618 | -1,147 | 568,042 | 59,847 |
| 2026/02/13 | 15,765 | 46 | 508,195 | 32,902 |
| 2026/02/06 | 15,719 | 3,531 | 475,293 | -58,493 |
| 2026/01/30 | 12,188 | -2,823 | 533,786 | 91,615 |
| 2026/01/23 | 15,011 | -5,206 | 442,171 | -51,058 |
| 2026/01/16 | 20,217 | 338 | 493,229 | 52,787 |
| 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 |
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 |
|---|---|---|---|
| 2026/04/03 | 0 | 240 | ***** |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/05/08 | 東証 | 107,526 | 4 | 107,522 | 0 | 60 | |||
| 2026/05/07 | 東証 | 102,364 | 5 | 102,359 | 0 | 60 | - | - | - |
| 2026/05/01 | 東証 | 113,732 | 4 | 113,728 | 0 | 180 | - | - | - |
| 2026/04/30 | 東証 | 115,348 | 5 | 115,343 | 0 | 60 | - | - | - |
| 2026/04/28 | 東証 | 117,944 | 5 | 117,939 | 0 | 360 | - | - | - |
| 2026/04/27 | 東証 | 115,691 | 0 | 115,691 | 0 | 60 | - | - | - |
| 2026/04/24 | 東証 | 117,534 | 5 | 117,529 | 0 | 120 | - | - | - |
| 2026/04/23 | 東証 | 114,776 | 0 | 114,776 | 0 | 60 | - | - | - |
| 2026/04/22 | 東証 | 118,068 | 0 | 118,068 | 0 | 180 | - | - | - |
| 2026/04/21 | 東証 | 114,248 | 0 | 114,248 | 0 | 60 | - | - | - |
| 2026/04/20 | 東証 | 115,066 | 0 | 115,066 | 0 | 60 | - | - | - |
| 2026/04/17 | 東証 | 63,205 | 0 | 63,205 | 0 | 60 | - | - | - |
| 2026/04/16 | 東証 | 64,932 | 0 | 64,932 | 0 | 60 | - | - | - |
| 2026/04/15 | 東証 | 64,255 | 0 | 64,255 | 0 | 180 | - | - | - |
| 2026/04/14 | 東証 | 62,235 | 0 | 62,235 | 0 | 60 | - | - | - |
| 2026/04/13 | 東証 | 63,093 | 0 | 63,093 | 0 | 60 | - | - | - |
| 2026/04/10 | 東証 | 63,665 | 3 | 63,662 | 0 | 60 | - | - | - |
| 2026/04/09 | 東証 | 62,700 | 0 | 62,700 | 0 | 60 | - | - | - |
| 2026/04/08 | 東証 | 67,618 | 0 | 67,618 | 0 | 180 | - | - | - |
| 2026/04/07 | 東証 | 71,868 | 0 | 71,868 | 0 | 60 | - | - | - |
| 2026/04/06 | 東証 | 72,102 | 0 | 72,102 | 0 | 60 | - | - | - |
| 2026/04/03 | 東証 | 99,260 | 99,260 | 0 | 0 | 240 | ***** | ***** | - |
| 2026/04/02 | 東証 | 68,521 | 0 | 68,521 | 0 | 120 | - | - | - |
| 2026/04/01 | 東証 | 54,628 | 0 | 54,628 | 0 | 360 | - | - | - |
| 2026/03/31 | 東証 | 37,900 | 0 | 37,900 | 0 | 120 | - | - | - |
| 2026/03/30 | 東証 | 34,852 | 1,000 | 33,852 | 0 | 120 | - | - | - |
| 2026/03/27 | 東証 | 33,736 | 1,000 | 32,736 | 0 | 120 | - | - | - |
| 2026/03/26 | 東証 | 38,820 | 1,800 | 37,020 | 0 | 60 | - | - | - |
| 2026/03/25 | 東証 | 41,893 | 1,800 | 40,093 | 0 | 180 | - | - | - |
| 2026/03/24 | 東証 | 50,990 | 1,800 | 49,190 | 0 | 60 | - | - | - |
詳細チャートへ
適時開示情報
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(%) |
|---|---|---|---|---|---|---|
| 2024/11/11 | 2,269 | 2,269 | 2,245 | 2,249 | 328,035 | - |
| 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 |
| 2026/01/21 | 3,016 | 3,030 | 3,002 | 3,024 | 1,067,030 | -1.24 |
| 2026/01/22 | 3,065 | 3,065 | 3,044 | 3,050 | 475,349 | 0.86 |
| 2026/01/23 | 3,059 | 3,064 | 3,039 | 3,050 | 391,675 | 0.00 |
| 2026/01/26 | 2,997 | 3,006 | 2,985 | 2,991 | 1,654,371 | -1.93 |
| 2026/01/27 | 2,987 | 3,002 | 2,963 | 2,994 | 827,913 | 0.10 |
| 2026/01/28 | 2,978 | 2,989 | 2,964 | 2,975 | 736,783 | -0.63 |
| 2026/01/29 | 2,975 | 3,008 | 2,947 | 2,999 | 1,044,248 | 0.81 |
| 2026/01/30 | 3,020 | 3,024 | 2,998 | 3,021 | 730,740 | 0.73 |
| 2026/02/02 | 3,067 | 3,072 | 2,985 | 2,990 | 1,679,240 | -1.03 |
| 2026/02/03 | 3,039 | 3,076 | 3,033 | 3,072 | 543,395 | 2.74 |
| 2026/02/04 | 3,086 | 3,147 | 3,072 | 3,145 | 944,954 | 2.38 |
| 2026/02/05 | 3,182 | 3,192 | 3,133 | 3,154 | 796,600 | 0.29 |
| 2026/02/06 | 3,138 | 3,200 | 3,125 | 3,200 | 1,004,297 | 1.46 |
| 2026/02/09 | 3,340 | 3,350 | 3,234 | 3,239 | 1,632,670 | 1.22 |
| 2026/02/10 | 3,256 | 3,308 | 3,252 | 3,305 | 821,430 | 2.04 |
| 2026/02/12 | 3,315 | 3,338 | 3,306 | 3,331 | 768,114 | 0.79 |
| 2026/02/13 | 3,310 | 3,314 | 3,275 | 3,284 | 974,232 | -1.41 |
| 2026/02/16 | 3,314 | 3,314 | 3,252 | 3,252 | 911,141 | -0.97 |
| 2026/02/17 | 3,260 | 3,274 | 3,237 | 3,247 | 557,839 | -0.15 |
| 2026/02/18 | 3,268 | 3,294 | 3,260 | 3,285 | 459,670 | 1.17 |
| 2026/02/19 | 3,294 | 3,329 | 3,281 | 3,321 | 566,606 | 1.10 |
| 2026/02/20 | 3,310 | 3,310 | 3,274 | 3,291 | 770,068 | -0.90 |
| 2026/02/24 | 3,303 | 3,304 | 3,261 | 3,304 | 704,826 | 0.40 |
| 2026/02/25 | 3,303 | 3,319 | 3,267 | 3,305 | 818,283 | 0.03 |
| 2026/02/26 | 3,332 | 3,355 | 3,329 | 3,333 | 608,708 | 0.85 |
| 2026/02/27 | 3,340 | 3,399 | 3,332 | 3,398 | 786,621 | 1.95 |
| 2026/03/02 | 3,349 | 3,371 | 3,303 | 3,371 | 1,306,812 | -0.79 |
| 2026/03/03 | 3,350 | 3,356 | 3,250 | 3,257 | 1,456,423 | -3.38 |
| 2026/03/04 | 3,187 | 3,202 | 3,071 | 3,115 | 3,549,407 | -4.36 |
| 2026/03/05 | 3,211 | 3,231 | 3,156 | 3,180 | 1,892,406 | 2.09 |
| 2026/03/06 | 3,133 | 3,178 | 3,119 | 3,178 | 1,116,515 | -0.06 |
| 2026/03/09 | 3,047 | 3,080 | 3,007 | 3,066 | 3,120,772 | -3.52 |
| 2026/03/10 | 3,118 | 3,158 | 3,104 | 3,136 | 1,565,641 | 2.28 |
| 2026/03/11 | 3,176 | 3,206 | 3,167 | 3,173 | 814,630 | 1.18 |
| 2026/03/12 | 3,143 | 3,150 | 3,086 | 3,116 | 1,404,992 | -1.80 |
| 2026/03/13 | 3,074 | 3,120 | 3,050 | 3,095 | 1,098,036 | -0.67 |
| 2026/03/16 | 3,098 | 3,106 | 3,061 | 3,078 | 660,194 | -0.55 |
| 2026/03/17 | 3,111 | 3,140 | 3,097 | 3,108 | 591,411 | 0.97 |
| 2026/03/18 | 3,158 | 3,203 | 3,150 | 3,203 | 546,768 | 3.06 |
| 2026/03/19 | 3,141 | 3,157 | 3,110 | 3,110 | 844,591 | -2.90 |
| 2026/03/23 | 3,042 | 3,042 | 2,975 | 3,001 | 2,220,065 | -3.50 |
| 2026/03/24 | 3,089 | 3,091 | 3,052 | 3,080 | 664,795 | 2.63 |
| 2026/03/25 | 3,150 | 3,166 | 3,135 | 3,153 | 740,462 | 2.37 |
| 2026/03/26 | 3,161 | 3,173 | 3,128 | 3,160 | 490,248 | 0.22 |
| 2026/03/27 | 3,143 | 3,195 | 3,136 | 3,180 | 618,786 | 0.63 |
| 2026/03/30 | 3,088 | 3,148 | 3,063 | 3,134 | 837,103 | -1.45 |
| 2026/03/31 | 3,120 | 3,167 | 3,086 | 3,105 | 695,733 | -0.93 |
| 2026/04/01 | 3,205 | 3,223 | 3,165 | 3,223 | 897,265 | 3.80 |
| 2026/04/02 | 3,248 | 3,262 | 3,172 | 3,176 | 1,133,142 | -1.46 |
| 2026/04/03 | 3,193 | 3,213 | 3,188 | 3,202 | 956,082 | 0.82 |
| 2026/04/06 | 3,173 | 3,186 | 3,160 | 3,160 | 810,719 | -1.31 |
| 2026/04/07 | 3,172 | 3,187 | 3,149 | 3,151 | 454,133 | -0.28 |
| 2026/04/08 | 3,254 | 3,255 | 3,210 | 3,225 | 1,096,801 | 2.35 |
| 2026/04/09 | 3,242 | 3,248 | 3,200 | 3,200 | 679,876 | -0.78 |
| 2026/04/10 | 3,200 | 3,223 | 3,193 | 3,195 | 700,540 | -0.16 |
| 2026/04/13 | 3,193 | 3,213 | 3,165 | 3,176 | 529,535 | -0.59 |
| 2026/04/14 | 3,201 | 3,204 | 3,171 | 3,176 | 486,364 | 0.00 |
| 2026/04/15 | 3,209 | 3,209 | 3,175 | 3,182 | 737,823 | 0.19 |
| 2026/04/16 | 3,192 | 3,210 | 3,187 | 3,197 | 681,965 | 0.47 |
| 2026/04/17 | 3,189 | 3,189 | 3,157 | 3,165 | 512,557 | -1.00 |
| 2026/04/20 | 3,185 | 3,185 | 3,145 | 3,149 | 593,869 | -0.51 |
| 2026/04/21 | 3,152 | 3,154 | 3,131 | 3,139 | 447,628 | -0.32 |
| 2026/04/22 | 3,136 | 3,137 | 3,095 | 3,100 | 746,349 | -1.24 |
| 2026/04/23 | 3,091 | 3,102 | 3,055 | 3,082 | 838,856 | -0.58 |
| 2026/04/24 | 3,096 | 3,101 | 3,075 | 3,084 | 480,829 | 0.06 |
| 2026/04/27 | 3,061 | 3,075 | 3,029 | 3,060 | 1,302,806 | -0.78 |
| 2026/04/28 | 3,076 | 3,124 | 3,065 | 3,121 | 766,885 | 1.99 |
| 2026/04/30 | 3,107 | 3,110 | 3,074 | 3,108 | 508,329 | -0.42 |
| 2026/05/01 | 3,100 | 3,125 | 3,059 | 3,118 | 778,680 | 0.32 |
| 2026/05/07 | 3,156 | 3,233 | 3,143 | 3,198 | 1,322,568 | 2.57 |
| 2026/05/08 | 3,190 | 3,190 | 3,135 | 3,167 | 563,627 | -0.97 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2024/01/17 | 1株 → 30株 |