価格情報
| 始値 |
3,950円 |
| 高値 |
4,080円 |
| 安値 |
3,926円 |
| 終値 |
4,034円 |
| 出来高 |
1,432株 |
| 売買代金 |
5,722,675円 |
| 売り気配 (15:25) |
4,078円 |
| 買い気配 (15:25) |
4,030円 |
| 年初来高値 (2026/01/06) |
4,000円 |
| 年初来安値 (2025/04/09) |
2,737円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ タイ株式ＳＥＴ５０指数連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS THAI STOCK SET50 EXCHANGE TRADED FUND |
| 時価総額 |
945,360,000.0円 |
| 発行済株式総数 |
240,000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 |
0 |
-4 |
5,541 |
135 |
| 2026/01/09 |
4 |
4 |
5,406 |
-78 |
| 2025/12/26 |
0 |
0 |
5,484 |
-7 |
| 2025/12/19 |
0 |
0 |
5,491 |
-104 |
| 2025/12/12 |
0 |
-2 |
5,595 |
-2,856 |
| 2025/12/05 |
2 |
2 |
8,451 |
26 |
| 2025/11/28 |
0 |
0 |
8,425 |
16 |
| 2025/11/21 |
0 |
0 |
8,409 |
-163 |
| 2025/11/14 |
0 |
0 |
8,572 |
32 |
| 2025/11/07 |
0 |
0 |
8,540 |
185 |
| 2025/10/31 |
0 |
0 |
8,355 |
24 |
| 2025/10/24 |
0 |
0 |
8,331 |
-186 |
| 2025/10/17 |
0 |
0 |
8,517 |
-345 |
| 2025/10/10 |
0 |
0 |
8,862 |
52 |
| 2025/10/03 |
0 |
0 |
8,810 |
-52 |
| 2025/09/26 |
0 |
0 |
8,862 |
-7 |
| 2025/09/19 |
0 |
0 |
8,869 |
-81 |
| 2025/09/12 |
0 |
0 |
8,950 |
-192 |
| 2025/09/05 |
0 |
0 |
9,142 |
26 |
| 2025/08/29 |
0 |
-1 |
9,116 |
10 |
| 2025/08/22 |
1 |
0 |
9,106 |
-12 |
| 2025/08/15 |
1 |
0 |
9,118 |
-29 |
| 2025/08/08 |
1 |
0 |
9,147 |
97 |
| 2025/08/01 |
1 |
1 |
9,050 |
24 |
| 2025/07/25 |
0 |
0 |
9,026 |
-271 |
| 2025/07/18 |
0 |
-10 |
9,297 |
-358 |
| 2025/07/11 |
10 |
5 |
9,655 |
226 |
| 2025/07/04 |
5 |
5 |
9,429 |
-458 |
| 2025/06/27 |
0 |
0 |
9,887 |
285 |
| 2025/06/20 |
0 |
-1 |
9,602 |
-177 |
| 2025/06/13 |
1 |
-6 |
9,779 |
-90 |
| 2025/06/06 |
7 |
4 |
9,869 |
143 |
| 2025/05/30 |
3 |
0 |
9,726 |
1 |
| 2025/05/23 |
3 |
-12 |
9,725 |
105 |
| 2025/05/16 |
15 |
-24 |
9,620 |
-20 |
| 2025/05/09 |
39 |
-8 |
9,640 |
-162 |
| 2025/05/02 |
47 |
-16 |
9,802 |
-391 |
| 2025/04/25 |
63 |
32 |
10,193 |
-360 |
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 |
| 2025/08/14 |
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 |
1 |
0 |
1 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
1 |
0 |
1 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
24 |
0 |
24 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
1 |
0 |
1 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/30 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/29 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/26 |
東証 |
1 |
0 |
1 |
0 |
360 |
- |
- |
- |
| 2025/12/25 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
1 |
0 |
1 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
1 |
0 |
1 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
1 |
0 |
1 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
1 |
1 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/04 |
東証 |
1 |
0 |
1 |
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 |
3,290 |
3,290 |
3,155 |
3,275 |
372 |
- |
| 2024/07/29 |
3,200 |
3,255 |
3,200 |
3,240 |
226 |
-1.07 |
| 2024/07/30 |
3,225 |
3,240 |
3,220 |
3,240 |
61 |
0.00 |
| 2024/07/31 |
3,235 |
3,240 |
3,230 |
3,240 |
19 |
0.00 |
| 2024/08/01 |
3,260 |
3,260 |
3,235 |
3,240 |
32 |
0.00 |
| 2024/08/02 |
3,220 |
3,230 |
3,160 |
3,165 |
318 |
-2.31 |
| 2024/08/05 |
3,140 |
3,145 |
3,030 |
3,030 |
1,083 |
-4.27 |
| 2024/08/06 |
3,240 |
3,240 |
3,100 |
3,125 |
3,187 |
3.14 |
| 2024/08/07 |
3,190 |
3,235 |
3,130 |
3,225 |
110 |
3.20 |
| 2024/08/08 |
3,225 |
3,225 |
3,080 |
3,090 |
203 |
-4.19 |
| 2024/08/09 |
3,180 |
3,220 |
3,155 |
3,215 |
172 |
4.05 |
| 2024/08/13 |
3,195 |
3,200 |
3,185 |
3,200 |
42 |
-0.47 |
| 2024/08/14 |
3,205 |
3,205 |
3,190 |
3,190 |
9 |
-0.31 |
| 2024/08/15 |
3,190 |
3,210 |
3,190 |
3,200 |
55 |
0.31 |
| 2024/08/16 |
3,195 |
3,205 |
3,170 |
3,205 |
225 |
0.16 |
| 2024/08/19 |
3,205 |
3,215 |
3,145 |
3,185 |
274 |
-0.62 |
| 2024/08/20 |
3,220 |
3,220 |
3,150 |
3,220 |
62 |
1.10 |
| 2024/08/21 |
3,175 |
3,220 |
3,175 |
3,205 |
42 |
-0.47 |
| 2024/08/22 |
3,205 |
3,205 |
3,200 |
3,200 |
24 |
-0.16 |
| 2024/08/23 |
3,205 |
3,225 |
3,190 |
3,200 |
63 |
0.00 |
| 2024/08/26 |
3,220 |
3,225 |
3,200 |
3,225 |
92 |
0.78 |
| 2024/08/27 |
3,225 |
3,240 |
3,225 |
3,225 |
367 |
0.00 |
| 2024/08/28 |
3,240 |
3,250 |
3,210 |
3,245 |
290 |
0.62 |
| 2024/08/29 |
3,250 |
3,250 |
3,245 |
3,245 |
145 |
0.00 |
| 2024/08/30 |
3,250 |
3,255 |
3,245 |
3,250 |
122 |
0.15 |
| 2024/09/02 |
3,230 |
3,270 |
3,230 |
3,270 |
211 |
0.62 |
| 2024/09/03 |
3,285 |
3,285 |
3,255 |
3,260 |
184 |
-0.31 |
| 2024/09/04 |
3,215 |
3,255 |
3,215 |
3,255 |
181 |
-0.15 |
| 2024/09/05 |
3,205 |
3,315 |
3,175 |
3,315 |
1,685 |
1.84 |
| 2024/09/06 |
3,280 |
3,440 |
3,225 |
3,420 |
4,262 |
3.17 |
| 2024/09/09 |
3,420 |
3,420 |
3,340 |
3,360 |
316 |
-1.75 |
| 2024/09/10 |
3,400 |
3,400 |
3,340 |
3,360 |
113 |
0.00 |
| 2024/09/11 |
3,325 |
3,360 |
3,325 |
3,340 |
178 |
-0.60 |
| 2024/09/12 |
3,380 |
3,380 |
3,255 |
3,355 |
610 |
0.45 |
| 2024/09/13 |
3,380 |
3,385 |
3,330 |
3,345 |
144 |
-0.30 |
| 2024/09/17 |
3,315 |
3,380 |
3,315 |
3,380 |
141 |
1.05 |
| 2024/09/18 |
3,395 |
3,425 |
3,380 |
3,380 |
761 |
0.00 |
| 2024/09/19 |
3,400 |
3,465 |
3,375 |
3,415 |
629 |
1.04 |
| 2024/09/20 |
3,455 |
3,520 |
3,455 |
3,500 |
1,085 |
2.49 |
| 2024/09/24 |
3,475 |
3,565 |
3,475 |
3,545 |
2,419 |
1.29 |
| 2024/09/25 |
3,585 |
3,650 |
3,505 |
3,570 |
1,325 |
0.71 |
| 2024/09/26 |
3,640 |
3,650 |
3,535 |
3,600 |
852 |
0.84 |
| 2024/09/27 |
3,630 |
3,675 |
3,605 |
3,630 |
753 |
0.83 |
| 2024/09/30 |
3,570 |
3,605 |
3,530 |
3,600 |
178 |
-0.83 |
| 2024/10/01 |
3,600 |
3,700 |
3,600 |
3,625 |
601 |
0.69 |
| 2024/10/02 |
3,690 |
3,690 |
3,635 |
3,690 |
275 |
1.79 |
| 2024/10/03 |
3,695 |
3,700 |
3,560 |
3,690 |
901 |
0.00 |
| 2024/10/04 |
3,560 |
3,610 |
3,550 |
3,600 |
390 |
-2.44 |
| 2024/10/07 |
3,680 |
3,745 |
3,620 |
3,740 |
803 |
3.89 |
| 2024/10/08 |
3,745 |
3,745 |
3,645 |
3,655 |
458 |
-2.27 |
| 2024/10/09 |
3,700 |
3,700 |
3,615 |
3,620 |
243 |
-0.96 |
| 2024/10/10 |
3,690 |
3,700 |
3,635 |
3,650 |
197 |
0.83 |
| 2024/10/11 |
3,700 |
3,700 |
3,640 |
3,695 |
508 |
1.23 |
| 2024/10/15 |
3,700 |
3,775 |
3,700 |
3,765 |
778 |
1.89 |
| 2024/10/16 |
3,760 |
3,770 |
3,610 |
3,770 |
322 |
0.13 |
| 2024/10/17 |
3,780 |
3,800 |
3,735 |
3,770 |
475 |
0.00 |
| 2024/10/18 |
3,725 |
3,845 |
3,725 |
3,845 |
1,270 |
1.99 |
| 2024/10/21 |
3,830 |
3,830 |
3,710 |
3,810 |
678 |
-0.91 |
| 2024/10/22 |
3,835 |
3,845 |
3,810 |
3,825 |
130 |
0.39 |
| 2024/10/23 |
3,775 |
3,800 |
3,775 |
3,780 |
71 |
-1.18 |
| 2024/10/24 |
3,735 |
3,785 |
3,720 |
3,785 |
147 |
0.13 |
| 2024/10/25 |
3,795 |
3,795 |
3,770 |
3,795 |
102 |
0.26 |
| 2024/10/28 |
3,750 |
3,780 |
3,610 |
3,730 |
927 |
-1.71 |
| 2024/10/29 |
3,750 |
3,750 |
3,710 |
3,745 |
80 |
0.40 |
| 2024/10/30 |
3,765 |
3,765 |
3,700 |
3,720 |
414 |
-0.67 |
| 2024/10/31 |
3,720 |
3,740 |
3,705 |
3,740 |
117 |
0.54 |
| 2024/11/01 |
3,770 |
3,775 |
3,715 |
3,730 |
318 |
-0.27 |
| 2024/11/05 |
3,760 |
3,780 |
3,715 |
3,780 |
292 |
1.34 |
| 2024/11/06 |
3,775 |
3,805 |
3,760 |
3,790 |
619 |
0.26 |
| 2024/11/07 |
3,990 |
4,180 |
3,965 |
4,180 |
24,651 |
10.29 |
| 2024/11/08 |
4,245 |
4,400 |
4,000 |
4,120 |
21,904 |
-1.44 |
| 2024/11/11 |
4,120 |
4,120 |
4,000 |
4,110 |
4,918 |
-0.24 |
| 2024/11/12 |
4,110 |
4,110 |
4,050 |
4,085 |
1,241 |
-0.61 |
| 2024/11/13 |
4,050 |
4,055 |
4,040 |
4,040 |
2,097 |
-1.10 |
| 2024/11/14 |
3,845 |
3,895 |
3,730 |
3,730 |
13,941 |
-7.67 |
| 2024/11/15 |
3,630 |
3,790 |
3,595 |
3,700 |
7,120 |
-0.80 |
| 2024/11/18 |
3,630 |
3,780 |
3,605 |
3,640 |
1,799 |
-1.62 |
| 2024/11/19 |
3,635 |
3,740 |
3,630 |
3,715 |
1,506 |
2.06 |
| 2024/11/20 |
3,660 |
3,720 |
3,655 |
3,675 |
520 |
-1.08 |
| 2024/11/21 |
3,655 |
3,710 |
3,655 |
3,710 |
1,204 |
0.95 |
| 2024/11/22 |
3,670 |
3,705 |
3,670 |
3,690 |
1,197 |
-0.54 |
| 2024/11/25 |
3,720 |
3,730 |
3,675 |
3,720 |
606 |
0.81 |
| 2024/11/26 |
3,720 |
3,735 |
3,685 |
3,735 |
1,154 |
0.40 |
| 2024/11/27 |
3,735 |
3,735 |
3,695 |
3,700 |
485 |
-0.94 |
| 2024/11/28 |
3,655 |
3,725 |
3,655 |
3,705 |
817 |
0.14 |
| 2024/11/29 |
3,710 |
3,710 |
3,660 |
3,695 |
319 |
-0.27 |
| 2024/12/02 |
3,615 |
3,645 |
3,610 |
3,630 |
2,420 |
-1.76 |
| 2024/12/03 |
3,645 |
3,645 |
3,625 |
3,640 |
1,086 |
0.28 |
| 2024/12/04 |
3,645 |
3,645 |
3,635 |
3,635 |
179 |
-0.14 |
| 2024/12/05 |
3,645 |
3,650 |
3,605 |
3,650 |
1,253 |
0.41 |
| 2024/12/06 |
3,660 |
3,660 |
3,630 |
3,650 |
105 |
0.00 |
| 2024/12/09 |
3,650 |
3,655 |
3,635 |
3,635 |
128 |
-0.41 |
| 2024/12/10 |
3,635 |
3,670 |
3,620 |
3,655 |
606 |
0.55 |
| 2024/12/11 |
3,655 |
3,730 |
3,655 |
3,675 |
2,650 |
0.55 |
| 2024/12/12 |
3,715 |
3,730 |
3,670 |
3,730 |
199 |
1.50 |
| 2024/12/13 |
3,730 |
3,735 |
3,680 |
3,715 |
177 |
-0.40 |
| 2024/12/16 |
3,700 |
3,710 |
3,570 |
3,645 |
792 |
-1.88 |
| 2024/12/17 |
3,700 |
3,730 |
3,655 |
3,720 |
383 |
2.06 |
| 2024/12/18 |
3,720 |
3,720 |
3,675 |
3,680 |
177 |
-1.08 |
| 2024/12/19 |
3,595 |
3,595 |
3,435 |
3,545 |
1,283 |
-3.67 |
| 2024/12/20 |
3,570 |
3,575 |
3,500 |
3,500 |
10,536 |
-1.27 |
| 2024/12/23 |
3,640 |
3,735 |
3,555 |
3,560 |
6,309 |
1.71 |
| 2024/12/24 |
3,580 |
3,700 |
3,570 |
3,635 |
1,984 |
2.11 |
| 2024/12/25 |
3,680 |
3,680 |
3,645 |
3,650 |
54 |
0.41 |
| 2024/12/26 |
3,675 |
3,700 |
3,660 |
3,670 |
756 |
0.55 |
| 2024/12/27 |
3,710 |
3,710 |
3,680 |
3,690 |
208 |
0.54 |
| 2024/12/30 |
3,705 |
3,720 |
3,705 |
3,715 |
631 |
0.68 |
| 2025/01/06 |
3,725 |
3,735 |
3,700 |
3,730 |
406 |
0.40 |
| 2025/01/07 |
3,720 |
3,720 |
3,690 |
3,720 |
242 |
-0.27 |
| 2025/01/08 |
3,720 |
3,720 |
3,675 |
3,685 |
257 |
-0.94 |
| 2025/01/09 |
3,715 |
3,720 |
3,685 |
3,720 |
157 |
0.95 |
| 2025/01/10 |
3,715 |
3,715 |
3,670 |
3,690 |
132 |
-0.81 |
| 2025/01/14 |
3,655 |
3,685 |
3,635 |
3,635 |
260 |
-1.49 |
| 2025/01/15 |
3,625 |
3,630 |
3,610 |
3,610 |
235 |
-0.69 |
| 2025/01/16 |
3,625 |
3,625 |
3,620 |
3,620 |
90 |
0.28 |
| 2025/01/17 |
3,635 |
3,635 |
3,600 |
3,600 |
242 |
-0.55 |
| 2025/01/20 |
3,625 |
3,645 |
3,585 |
3,585 |
272 |
-0.42 |
| 2025/01/21 |
3,595 |
3,625 |
3,500 |
3,620 |
449 |
0.98 |
| 2025/01/22 |
3,615 |
3,615 |
3,555 |
3,615 |
172 |
-0.14 |
| 2025/01/23 |
3,615 |
3,615 |
3,600 |
3,610 |
67 |
-0.14 |
| 2025/01/24 |
3,615 |
3,615 |
3,600 |
3,600 |
140 |
-0.28 |
| 2025/01/27 |
3,620 |
3,625 |
3,600 |
3,605 |
132 |
0.14 |
| 2025/01/28 |
3,645 |
3,700 |
3,625 |
3,640 |
828 |
0.97 |
| 2025/01/29 |
3,640 |
3,685 |
3,640 |
3,685 |
357 |
1.24 |
| 2025/01/30 |
3,685 |
3,685 |
3,660 |
3,685 |
245 |
0.00 |
| 2025/01/31 |
3,685 |
3,685 |
3,630 |
3,650 |
239 |
-0.95 |
| 2025/02/03 |
3,650 |
3,650 |
3,620 |
3,645 |
44 |
-0.14 |
| 2025/02/04 |
3,650 |
3,650 |
3,510 |
3,590 |
1,174 |
-1.51 |
| 2025/02/05 |
3,585 |
3,585 |
3,575 |
3,580 |
117 |
-0.28 |
| 2025/02/06 |
3,585 |
3,585 |
3,510 |
3,550 |
181 |
-0.84 |
| 2025/02/07 |
3,540 |
3,580 |
3,515 |
3,580 |
177 |
0.85 |
| 2025/02/10 |
3,555 |
3,555 |
3,410 |
3,545 |
531 |
-0.98 |
| 2025/02/12 |
3,485 |
3,600 |
3,485 |
3,595 |
612 |
1.41 |
| 2025/02/13 |
3,580 |
3,595 |
3,575 |
3,580 |
128 |
-0.42 |
| 2025/02/14 |
3,595 |
3,595 |
3,520 |
3,590 |
160 |
0.28 |
| 2025/02/17 |
3,520 |
3,545 |
3,500 |
3,520 |
520 |
-1.95 |
| 2025/02/18 |
3,495 |
3,515 |
3,460 |
3,500 |
348 |
-0.57 |
| 2025/02/19 |
3,495 |
3,500 |
3,450 |
3,500 |
352 |
0.00 |
| 2025/02/20 |
3,490 |
3,490 |
3,445 |
3,445 |
217 |
-1.57 |
| 2025/02/21 |
3,445 |
3,485 |
3,410 |
3,445 |
325 |
0.00 |
| 2025/02/25 |
3,465 |
3,495 |
3,430 |
3,470 |
1,152 |
0.73 |
| 2025/02/26 |
3,425 |
3,440 |
3,390 |
3,425 |
817 |
-1.30 |
| 2025/02/27 |
3,400 |
3,405 |
3,340 |
3,385 |
813 |
-1.17 |
| 2025/02/28 |
3,315 |
3,395 |
3,210 |
3,285 |
1,353 |
-2.95 |
| 2025/03/03 |
3,370 |
3,370 |
3,255 |
3,350 |
649 |
1.98 |
| 2025/03/04 |
3,285 |
3,290 |
3,260 |
3,290 |
476 |
-1.79 |
| 2025/03/05 |
3,225 |
3,290 |
3,225 |
3,285 |
708 |
-0.15 |
| 2025/03/06 |
3,290 |
3,395 |
3,280 |
3,395 |
1,255 |
3.35 |
| 2025/03/07 |
3,325 |
3,370 |
3,325 |
3,350 |
840 |
-1.33 |
| 2025/03/10 |
3,365 |
3,365 |
3,260 |
3,300 |
948 |
-1.49 |
| 2025/03/11 |
3,220 |
3,250 |
3,100 |
3,135 |
2,509 |
-5.00 |
| 2025/03/12 |
3,140 |
3,170 |
3,120 |
3,120 |
309 |
-0.48 |
| 2025/03/13 |
3,145 |
3,195 |
3,070 |
3,105 |
1,426 |
-0.48 |
| 2025/03/14 |
3,130 |
3,130 |
3,115 |
3,130 |
198 |
0.81 |
| 2025/03/17 |
3,165 |
3,165 |
3,080 |
3,155 |
659 |
0.80 |
| 2025/03/18 |
3,165 |
3,180 |
3,120 |
3,170 |
1,108 |
0.48 |
| 2025/03/19 |
3,165 |
3,165 |
3,155 |
3,160 |
455 |
-0.32 |
| 2025/03/21 |
3,120 |
3,165 |
3,120 |
3,160 |
770 |
0.00 |
| 2025/03/24 |
3,165 |
3,170 |
3,095 |
3,170 |
1,645 |
0.32 |
| 2025/03/25 |
3,175 |
3,190 |
3,145 |
3,185 |
718 |
0.47 |
| 2025/03/26 |
3,195 |
3,195 |
3,120 |
3,175 |
369 |
-0.31 |
| 2025/03/27 |
3,175 |
3,175 |
3,155 |
3,175 |
90 |
0.00 |
| 2025/03/28 |
3,180 |
3,180 |
3,145 |
3,165 |
69 |
-0.31 |
| 2025/03/31 |
3,150 |
3,165 |
3,105 |
3,155 |
717 |
-0.32 |
| 2025/04/01 |
3,155 |
3,160 |
3,125 |
3,160 |
536 |
0.16 |
| 2025/04/02 |
3,130 |
3,150 |
3,095 |
3,100 |
1,496 |
-1.90 |
| 2025/04/03 |
3,060 |
3,085 |
3,010 |
3,030 |
2,398 |
-2.26 |
| 2025/04/04 |
2,996 |
3,030 |
2,930 |
2,965 |
2,050 |
-2.15 |
| 2025/04/07 |
2,941 |
2,941 |
2,866 |
2,866 |
781 |
-3.34 |
| 2025/04/08 |
2,920 |
2,920 |
2,871 |
2,871 |
1,341 |
0.17 |
| 2025/04/09 |
2,852 |
2,886 |
2,737 |
2,808 |
1,801 |
-2.19 |
| 2025/04/10 |
2,899 |
3,020 |
2,890 |
3,010 |
2,625 |
7.19 |
| 2025/04/11 |
3,010 |
3,010 |
2,930 |
3,010 |
393 |
0.00 |
| 2025/04/14 |
3,010 |
3,035 |
3,005 |
3,030 |
164 |
0.66 |
| 2025/04/15 |
3,035 |
3,035 |
3,005 |
3,005 |
106 |
-0.83 |
| 2025/04/16 |
3,000 |
3,030 |
3,000 |
3,030 |
80 |
0.83 |
| 2025/04/17 |
3,000 |
3,000 |
3,000 |
3,000 |
75 |
-0.99 |
| 2025/04/18 |
3,025 |
3,060 |
3,000 |
3,050 |
275 |
1.67 |
| 2025/04/21 |
3,075 |
3,135 |
3,050 |
3,080 |
645 |
0.98 |
| 2025/04/22 |
3,095 |
3,095 |
3,080 |
3,095 |
42 |
0.49 |
| 2025/04/23 |
3,135 |
3,135 |
3,030 |
3,040 |
688 |
-1.78 |
| 2025/04/24 |
3,100 |
3,110 |
3,035 |
3,075 |
181 |
1.15 |
| 2025/04/25 |
3,110 |
3,140 |
3,040 |
3,040 |
558 |
-1.14 |
| 2025/04/28 |
3,100 |
3,155 |
3,100 |
3,145 |
440 |
3.45 |
| 2025/04/30 |
3,100 |
3,150 |
3,085 |
3,085 |
408 |
-1.91 |
| 2025/05/01 |
3,140 |
3,140 |
3,090 |
3,130 |
355 |
1.46 |
| 2025/05/02 |
3,125 |
3,190 |
3,120 |
3,190 |
723 |
1.92 |
| 2025/05/07 |
3,230 |
3,230 |
3,160 |
3,210 |
211 |
0.63 |
| 2025/05/08 |
3,225 |
3,245 |
3,155 |
3,210 |
419 |
0.00 |
| 2025/05/09 |
3,246 |
3,246 |
3,161 |
3,240 |
467 |
0.93 |
| 2025/05/12 |
3,177 |
3,285 |
3,177 |
3,285 |
1,161 |
1.39 |
| 2025/05/13 |
3,308 |
3,308 |
3,220 |
3,305 |
394 |
0.61 |
| 2025/05/14 |
3,308 |
3,308 |
3,266 |
3,302 |
82 |
-0.09 |
| 2025/05/15 |
3,304 |
3,304 |
3,274 |
3,285 |
63 |
-0.51 |
| 2025/05/16 |
3,299 |
3,299 |
3,221 |
3,299 |
133 |
0.43 |
| 2025/05/19 |
3,300 |
3,300 |
3,291 |
3,291 |
232 |
-0.24 |
| 2025/05/20 |
3,250 |
3,265 |
3,250 |
3,252 |
77 |
-1.19 |
| 2025/05/21 |
3,240 |
3,253 |
3,240 |
3,253 |
306 |
0.03 |
| 2025/05/22 |
3,223 |
3,224 |
3,223 |
3,223 |
58 |
-0.92 |
| 2025/05/23 |
3,202 |
3,248 |
3,175 |
3,205 |
257 |
-0.56 |
| 2025/05/26 |
3,249 |
3,249 |
3,205 |
3,205 |
88 |
0.00 |
| 2025/05/27 |
3,187 |
3,247 |
3,187 |
3,210 |
115 |
0.16 |
| 2025/05/28 |
3,211 |
3,225 |
3,191 |
3,191 |
121 |
-0.59 |
| 2025/05/29 |
3,199 |
3,229 |
3,185 |
3,200 |
150 |
0.28 |
| 2025/05/30 |
3,200 |
3,200 |
3,151 |
3,151 |
340 |
-1.53 |
| 2025/06/02 |
3,185 |
3,185 |
3,100 |
3,157 |
195 |
0.19 |
| 2025/06/03 |
3,184 |
3,184 |
3,100 |
3,144 |
288 |
-0.41 |
| 2025/06/04 |
3,153 |
3,153 |
3,121 |
3,122 |
111 |
-0.70 |
| 2025/06/05 |
3,160 |
3,160 |
3,140 |
3,140 |
16 |
0.58 |
| 2025/06/06 |
3,150 |
3,150 |
3,096 |
3,119 |
226 |
-0.67 |
| 2025/06/09 |
3,068 |
3,098 |
3,068 |
3,091 |
303 |
-0.90 |
| 2025/06/10 |
3,095 |
3,120 |
3,081 |
3,109 |
110 |
0.58 |
| 2025/06/11 |
3,117 |
3,117 |
3,108 |
3,110 |
35 |
0.03 |
| 2025/06/12 |
3,116 |
3,116 |
3,090 |
3,103 |
86 |
-0.23 |
| 2025/06/13 |
3,099 |
3,099 |
3,049 |
3,049 |
515 |
-1.74 |
| 2025/06/16 |
3,025 |
3,190 |
3,000 |
3,005 |
11,501 |
-1.44 |
| 2025/06/17 |
3,010 |
3,043 |
3,005 |
3,043 |
992 |
1.26 |
| 2025/06/18 |
3,045 |
3,050 |
3,020 |
3,042 |
89 |
-0.03 |
| 2025/06/19 |
3,045 |
3,045 |
3,020 |
3,041 |
134 |
-0.03 |
| 2025/06/20 |
3,041 |
3,041 |
3,030 |
3,040 |
146 |
-0.03 |
| 2025/06/23 |
3,032 |
3,080 |
3,028 |
3,039 |
281 |
-0.03 |
| 2025/06/24 |
3,015 |
3,035 |
3,015 |
3,035 |
370 |
-0.13 |
| 2025/06/25 |
3,050 |
3,051 |
3,015 |
3,045 |
510 |
0.33 |
| 2025/06/26 |
3,053 |
3,123 |
3,045 |
3,120 |
448 |
2.46 |
| 2025/06/27 |
3,069 |
3,120 |
3,065 |
3,099 |
307 |
-0.67 |
| 2025/06/30 |
3,099 |
3,140 |
3,083 |
3,137 |
487 |
1.23 |
| 2025/07/01 |
3,139 |
3,139 |
3,120 |
3,120 |
31 |
-0.54 |
| 2025/07/02 |
3,139 |
3,139 |
3,115 |
3,135 |
131 |
0.48 |
| 2025/07/03 |
3,150 |
3,150 |
3,081 |
3,147 |
184 |
0.38 |
| 2025/07/04 |
3,149 |
3,169 |
3,148 |
3,150 |
207 |
0.10 |
| 2025/07/07 |
3,100 |
3,129 |
3,100 |
3,101 |
545 |
-1.56 |
| 2025/07/08 |
3,106 |
3,109 |
3,102 |
3,105 |
318 |
0.13 |
| 2025/07/09 |
3,110 |
3,110 |
3,070 |
3,109 |
464 |
0.13 |
| 2025/07/10 |
3,062 |
3,091 |
3,062 |
3,064 |
597 |
-1.45 |
| 2025/07/11 |
3,089 |
3,119 |
3,089 |
3,119 |
105 |
1.80 |
| 2025/07/14 |
3,159 |
3,159 |
3,120 |
3,129 |
183 |
0.32 |
| 2025/07/15 |
3,170 |
3,190 |
3,170 |
3,180 |
635 |
1.63 |
| 2025/07/16 |
3,210 |
3,277 |
3,210 |
3,215 |
847 |
1.10 |
| 2025/07/17 |
3,218 |
3,365 |
3,210 |
3,365 |
1,307 |
4.67 |
| 2025/07/18 |
3,353 |
3,400 |
3,345 |
3,380 |
860 |
0.45 |
| 2025/07/22 |
3,360 |
3,380 |
3,355 |
3,370 |
1,015 |
-0.30 |
| 2025/07/23 |
3,370 |
3,414 |
3,360 |
3,405 |
1,053 |
1.04 |
| 2025/07/24 |
3,383 |
3,429 |
3,362 |
3,362 |
351 |
-1.26 |
| 2025/07/25 |
3,414 |
3,414 |
3,363 |
3,400 |
319 |
1.13 |
| 2025/07/28 |
3,450 |
3,450 |
3,375 |
3,420 |
516 |
0.59 |
| 2025/07/29 |
3,440 |
3,450 |
3,395 |
3,395 |
219 |
-0.73 |
| 2025/07/30 |
3,465 |
3,500 |
3,451 |
3,490 |
853 |
2.80 |
| 2025/07/31 |
3,500 |
3,521 |
3,434 |
3,468 |
338 |
-0.63 |
| 2025/08/01 |
3,475 |
3,487 |
3,470 |
3,476 |
240 |
0.23 |
| 2025/08/04 |
3,390 |
3,476 |
3,390 |
3,469 |
571 |
-0.20 |
| 2025/08/05 |
3,540 |
3,540 |
3,441 |
3,450 |
453 |
-0.55 |
| 2025/08/06 |
3,461 |
3,500 |
3,445 |
3,485 |
524 |
1.01 |
| 2025/08/07 |
3,462 |
3,500 |
3,440 |
3,455 |
254 |
-0.86 |
| 2025/08/08 |
3,449 |
3,469 |
3,400 |
3,469 |
381 |
0.41 |
| 2025/08/12 |
3,495 |
3,495 |
3,400 |
3,412 |
273 |
-1.64 |
| 2025/08/13 |
3,440 |
3,440 |
3,400 |
3,420 |
250 |
0.23 |
| 2025/08/14 |
3,420 |
3,440 |
3,416 |
3,416 |
143 |
-0.12 |
| 2025/08/15 |
3,416 |
3,416 |
3,400 |
3,416 |
183 |
0.00 |
| 2025/08/18 |
3,438 |
3,438 |
3,377 |
3,377 |
225 |
-1.14 |
| 2025/08/19 |
3,377 |
3,416 |
3,377 |
3,416 |
232 |
1.15 |
| 2025/08/20 |
3,370 |
3,415 |
3,370 |
3,408 |
108 |
-0.23 |
| 2025/08/21 |
3,380 |
3,399 |
3,371 |
3,389 |
137 |
-0.56 |
| 2025/08/22 |
3,390 |
3,390 |
3,370 |
3,388 |
97 |
-0.03 |
| 2025/08/25 |
3,400 |
3,400 |
3,388 |
3,388 |
190 |
0.00 |
| 2025/08/26 |
3,380 |
3,399 |
3,380 |
3,388 |
110 |
0.00 |
| 2025/08/27 |
3,418 |
3,418 |
3,388 |
3,395 |
90 |
0.21 |
| 2025/08/28 |
3,410 |
3,410 |
3,395 |
3,395 |
304 |
0.00 |
| 2025/08/29 |
3,405 |
3,405 |
3,395 |
3,395 |
29 |
0.00 |
| 2025/09/01 |
3,393 |
3,394 |
3,387 |
3,390 |
127 |
-0.15 |
| 2025/09/02 |
3,422 |
3,422 |
3,381 |
3,390 |
253 |
0.00 |
| 2025/09/03 |
3,419 |
3,419 |
3,355 |
3,390 |
1,613 |
0.00 |
| 2025/09/04 |
3,390 |
3,390 |
3,380 |
3,380 |
48 |
-0.29 |
| 2025/09/05 |
3,384 |
3,384 |
3,378 |
3,378 |
189 |
-0.06 |
| 2025/09/08 |
3,375 |
3,421 |
3,375 |
3,421 |
505 |
1.27 |
| 2025/09/09 |
3,430 |
3,440 |
3,411 |
3,425 |
775 |
0.12 |
| 2025/09/10 |
3,450 |
3,500 |
3,446 |
3,480 |
1,053 |
1.61 |
| 2025/09/11 |
3,480 |
3,498 |
3,447 |
3,496 |
440 |
0.46 |
| 2025/09/12 |
3,500 |
3,500 |
3,480 |
3,490 |
251 |
-0.17 |
| 2025/09/16 |
3,500 |
3,529 |
3,490 |
3,500 |
744 |
0.29 |
| 2025/09/17 |
3,500 |
3,566 |
3,490 |
3,560 |
981 |
1.71 |
| 2025/09/18 |
3,555 |
3,560 |
3,530 |
3,540 |
805 |
-0.56 |
| 2025/09/19 |
3,560 |
3,579 |
3,540 |
3,560 |
541 |
0.56 |
| 2025/09/22 |
3,490 |
3,560 |
3,490 |
3,560 |
1,242 |
0.00 |
| 2025/09/24 |
3,560 |
3,560 |
3,501 |
3,519 |
339 |
-1.15 |
| 2025/09/25 |
3,580 |
3,580 |
3,510 |
3,571 |
318 |
1.48 |
| 2025/09/26 |
3,583 |
3,583 |
3,502 |
3,552 |
240 |
-0.53 |
| 2025/09/29 |
3,500 |
3,545 |
3,500 |
3,508 |
510 |
-1.24 |
| 2025/09/30 |
3,512 |
3,526 |
3,499 |
3,519 |
209 |
0.31 |
| 2025/10/01 |
3,500 |
3,500 |
3,462 |
3,462 |
115 |
-1.62 |
| 2025/10/02 |
3,492 |
3,492 |
3,428 |
3,465 |
149 |
0.09 |
| 2025/10/03 |
3,495 |
3,495 |
3,477 |
3,489 |
26 |
0.69 |
| 2025/10/06 |
3,470 |
3,590 |
3,470 |
3,559 |
656 |
2.01 |
| 2025/10/07 |
3,514 |
3,565 |
3,514 |
3,560 |
497 |
0.03 |
| 2025/10/08 |
3,595 |
3,607 |
3,591 |
3,600 |
774 |
1.12 |
| 2025/10/09 |
3,618 |
3,623 |
3,580 |
3,623 |
398 |
0.64 |
| 2025/10/10 |
3,640 |
3,649 |
3,531 |
3,590 |
430 |
-0.91 |
| 2025/10/14 |
3,591 |
3,648 |
3,530 |
3,530 |
906 |
-1.67 |
| 2025/10/15 |
3,530 |
3,535 |
3,515 |
3,530 |
262 |
0.00 |
| 2025/10/16 |
3,599 |
3,599 |
3,580 |
3,584 |
85 |
1.53 |
| 2025/10/17 |
3,579 |
3,580 |
3,521 |
3,538 |
572 |
-1.28 |
| 2025/10/20 |
3,538 |
3,538 |
3,520 |
3,530 |
491 |
-0.23 |
| 2025/10/21 |
3,587 |
3,590 |
3,552 |
3,556 |
205 |
0.74 |
| 2025/10/22 |
3,530 |
3,610 |
3,530 |
3,603 |
546 |
1.32 |
| 2025/10/23 |
3,610 |
3,649 |
3,610 |
3,630 |
751 |
0.75 |
| 2025/10/24 |
3,625 |
3,750 |
3,625 |
3,708 |
997 |
2.15 |
| 2025/10/27 |
3,735 |
3,780 |
3,731 |
3,765 |
852 |
1.54 |
| 2025/10/28 |
3,771 |
3,771 |
3,720 |
3,728 |
252 |
-0.98 |
| 2025/10/29 |
3,755 |
3,755 |
3,715 |
3,715 |
242 |
-0.35 |
| 2025/10/30 |
3,748 |
3,748 |
3,731 |
3,731 |
194 |
0.43 |
| 2025/10/31 |
3,755 |
3,780 |
3,730 |
3,735 |
174 |
0.11 |
| 2025/11/04 |
3,775 |
3,775 |
3,700 |
3,700 |
345 |
-0.94 |
| 2025/11/05 |
3,749 |
3,749 |
3,620 |
3,720 |
557 |
0.54 |
| 2025/11/06 |
3,650 |
3,720 |
3,650 |
3,700 |
420 |
-0.54 |
| 2025/11/07 |
3,740 |
3,740 |
3,696 |
3,710 |
129 |
0.27 |
| 2025/11/10 |
3,770 |
3,770 |
3,715 |
3,758 |
131 |
1.29 |
| 2025/11/11 |
3,758 |
3,758 |
3,725 |
3,754 |
307 |
-0.11 |
| 2025/11/12 |
3,775 |
3,775 |
3,704 |
3,714 |
262 |
-1.07 |
| 2025/11/13 |
3,714 |
3,714 |
3,712 |
3,714 |
41 |
0.00 |
| 2025/11/14 |
3,739 |
3,739 |
3,660 |
3,680 |
104 |
-0.92 |
| 2025/11/17 |
3,675 |
3,675 |
3,654 |
3,665 |
97 |
-0.41 |
| 2025/11/18 |
3,675 |
3,705 |
3,635 |
3,652 |
1,170 |
-0.35 |
| 2025/11/19 |
3,652 |
3,652 |
3,630 |
3,630 |
42 |
-0.60 |
| 2025/11/20 |
3,669 |
3,775 |
3,669 |
3,770 |
660 |
3.86 |
| 2025/11/21 |
3,749 |
3,780 |
3,670 |
3,700 |
5,367 |
-1.86 |
| 2025/11/25 |
3,670 |
3,740 |
3,635 |
3,740 |
278 |
1.08 |
| 2025/11/26 |
3,725 |
3,745 |
3,680 |
3,733 |
2,251 |
-0.19 |
| 2025/11/27 |
3,738 |
3,738 |
3,677 |
3,691 |
138 |
-1.13 |
| 2025/11/28 |
3,720 |
3,720 |
3,650 |
3,700 |
261 |
0.24 |
| 2025/12/01 |
3,684 |
3,749 |
3,670 |
3,747 |
919 |
1.27 |
| 2025/12/02 |
3,739 |
3,759 |
3,692 |
3,759 |
397 |
0.32 |
| 2025/12/03 |
3,760 |
3,799 |
3,760 |
3,789 |
507 |
0.80 |
| 2025/12/04 |
3,789 |
3,789 |
3,755 |
3,761 |
340 |
-0.74 |
| 2025/12/05 |
3,788 |
3,795 |
3,776 |
3,790 |
405 |
0.77 |
| 2025/12/08 |
3,720 |
3,770 |
3,680 |
3,755 |
5,567 |
-0.92 |
| 2025/12/09 |
3,749 |
3,749 |
3,695 |
3,702 |
1,066 |
-1.41 |
| 2025/12/10 |
3,695 |
3,772 |
3,695 |
3,732 |
645 |
0.81 |
| 2025/12/11 |
3,710 |
3,732 |
3,710 |
3,732 |
5,135 |
0.00 |
| 2025/12/12 |
3,709 |
3,733 |
3,709 |
3,726 |
42 |
-0.16 |
| 2025/12/15 |
3,728 |
3,728 |
3,726 |
3,728 |
460 |
0.05 |
| 2025/12/16 |
3,715 |
3,787 |
3,715 |
3,721 |
1,270 |
-0.19 |
| 2025/12/17 |
3,710 |
3,749 |
3,710 |
3,722 |
42 |
0.03 |
| 2025/12/18 |
3,758 |
3,787 |
3,751 |
3,767 |
194 |
1.21 |
| 2025/12/19 |
3,742 |
3,759 |
3,742 |
3,757 |
52 |
-0.27 |
| 2025/12/22 |
3,759 |
3,830 |
3,759 |
3,829 |
1,243 |
1.92 |
| 2025/12/23 |
3,850 |
3,960 |
3,788 |
3,840 |
774 |
0.29 |
| 2025/12/24 |
3,820 |
3,950 |
3,820 |
3,950 |
127 |
2.86 |
| 2025/12/25 |
3,950 |
3,950 |
3,814 |
3,940 |
639 |
-0.25 |
| 2025/12/26 |
3,968 |
3,968 |
3,886 |
3,965 |
235 |
0.63 |
| 2025/12/29 |
3,970 |
3,980 |
3,853 |
3,895 |
386 |
-1.77 |
| 2025/12/30 |
3,889 |
3,889 |
3,800 |
3,817 |
370 |
-2.00 |
| 2026/01/05 |
3,859 |
3,938 |
3,859 |
3,936 |
691 |
3.12 |
| 2026/01/06 |
4,000 |
4,000 |
3,936 |
3,945 |
854 |
0.23 |
| 2026/01/07 |
3,950 |
3,951 |
3,907 |
3,922 |
730 |
-0.58 |
| 2026/01/08 |
3,950 |
3,950 |
3,860 |
3,860 |
480 |
-1.58 |
| 2026/01/09 |
3,860 |
3,905 |
3,860 |
3,905 |
537 |
1.17 |
| 2026/01/13 |
3,920 |
3,924 |
3,825 |
3,892 |
1,060 |
-0.33 |
| 2026/01/14 |
3,834 |
3,894 |
3,833 |
3,889 |
179 |
-0.08 |
| 2026/01/15 |
3,915 |
3,915 |
3,900 |
3,900 |
364 |
0.28 |
| 2026/01/16 |
3,920 |
3,925 |
3,885 |
3,925 |
154 |
0.64 |
| 2026/01/19 |
3,908 |
3,940 |
3,907 |
3,939 |
773 |
0.36 |
| 2026/01/20 |
3,950 |
4,080 |
3,926 |
4,034 |
1,432 |
2.41 |
