ＮＥＸＴ ＦＵＮＤＳ 日経平均レバレッジ・インデックス連動型上場投信 1570
47,080円
(時刻：15:30)
▼ -520円 (-1.09%)
価格情報
| 始値 | 46,200円 |
| 高値 | 47,300円 |
| 安値 | 46,150円 |
| 終値 | 47,080円 |
| 出来高 | 2,841,663株 |
| 売買代金 | 133,104,103,150円 |
| 売り気配 (15:30) | 47,090円 |
| 買い気配 (15:30) | 47,080円 |
| 年初来高値 (2026/01/14) | 50,330円 |
| 年初来安値 (2025/04/07) | 16,565円 |
基本情報
| 銘柄名 | ＮＥＸＴ ＦＵＮＤＳ 日経平均レバレッジ・インデックス連動型上場投信 |
| 英文銘柄名 | NEXT FUNDS NIKKEI 225 LEVERAGED INDEX EXCHANGE TRA |
| 時価総額 | 300,832,000,000.0円 |
| 発行済株式総数 | 6,420,000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 |
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。
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/23 | 985,844 | 41,958 | 1,432,640 | -192,019 |
| 2025/12/22 | 943,886 | -2,261 | 1,624,659 | -53,460 |
| 2025/12/19 | 946,147 | -11,018 | 1,678,119 | 104,937 |
| 2025/12/18 | 957,165 | -11,433 | 1,573,182 | 7,598 |
| 2025/12/17 | 968,598 | -75,133 | 1,565,584 | 219,351 |
| 2025/12/16 | 1,043,731 | -83,029 | 1,346,233 | 178,937 |
| 2025/12/15 | 1,126,760 | 20,411 | 1,167,296 | -236,690 |
| 2025/12/12 | 1,106,349 | -6,347 | 1,403,986 | 70,901 |
| 2025/12/11 | 1,112,696 | -8,877 | 1,333,085 | 23,464 |
| 2025/12/10 | 1,121,573 | 12,283 | 1,309,621 | -61,614 |
| 2025/12/09 | 1,109,290 | -15,991 | 1,371,235 | 8,055 |
| 2025/12/08 | 1,125,281 | -115,764 | 1,363,180 | 83,599 |
| 2025/12/05 | 1,241,045 | 84,025 | 1,279,581 | -129,079 |
| 2025/12/04 | 1,157,020 | -7,387 | 1,408,660 | -163,418 |
| 2025/12/03 | 1,164,407 | 20,886 | 1,572,078 | -54,802 |
| 2025/12/02 | 1,143,521 | -21,159 | 1,626,880 | 122,916 |
| 2025/12/01 | 1,164,680 | -25,528 | 1,503,964 | 9,758 |
| 2025/11/28 | 1,190,208 | -32,652 | 1,494,206 | 50,007 |
| 2025/11/27 | 1,222,860 | 76,872 | 1,444,199 | -29,306 |
| 2025/11/26 | 1,145,988 | 29,951 | 1,473,505 | 24,460 |
| 2025/11/25 | 1,116,037 | -59,858 | 1,449,045 | 98,953 |
| 2025/11/21 | 1,175,895 | -45,970 | 1,350,092 | -261,071 |
| 2025/11/20 | 1,221,865 | -4,628 | 1,611,163 | -58,577 |
| 2025/11/19 | 1,226,493 | -10,678 | 1,669,740 | 236,123 |
| 2025/11/18 | 1,237,171 | 5,584 | 1,433,617 | -50,440 |
| 2025/11/17 | 1,231,587 | -69,503 | 1,484,057 | 84,854 |
| 2025/11/14 | 1,301,090 | 20,168 | 1,399,203 | -10,150 |
| 2025/11/13 | 1,280,922 | 5,714 | 1,409,353 | -51,699 |
| 2025/11/12 | 1,275,208 | -19,751 | 1,461,052 | 51,725 |
| 2025/11/11 | 1,294,959 | 40,891 | 1,409,327 | -3,708 |
| 2025/11/10 | 1,254,068 | -34,349 | 1,413,035 | -112,161 |
| 2025/11/07 | 1,288,417 | 4,525 | 1,525,196 | -134,369 |
| 2025/11/06 | 1,283,892 | -290,942 | 1,659,565 | 41,693 |
| 2025/11/05 | 1,574,834 | -106,198 | 1,617,872 | 204,091 |
| 2025/10/31 | 1,607,793 | -102,204 | 1,444,860 | -21,121 |
| 2025/10/30 | 1,709,997 | 169,210 | 1,465,981 | -205,182 |
| 2025/10/29 | 1,540,787 | -100,680 | 1,671,163 | 58,338 |
| 2025/10/28 | 1,641,467 | 21,170 | 1,612,825 | 86,070 |
| 2025/10/27 | 1,620,297 | -24,024 | 1,526,755 | -116,881 |
| 2025/10/24 | 1,644,321 | -4,164 | 1,643,636 | -37,310 |
| 2025/10/23 | 1,648,485 | -149,107 | 1,680,946 | 86,287 |
| 2025/10/22 | 1,797,592 | 94,860 | 1,594,659 | -128,688 |
| 2025/10/21 | 1,702,732 | -13,174 | 1,723,347 | -269,186 |
| 2025/10/20 | 1,715,906 | 4,560 | 1,992,533 | 256,672 |
| 2025/10/17 | 1,711,346 | -40,434 | 1,735,861 | -60,054 |
| 2025/10/16 | 1,751,780 | -23,181 | 1,795,915 | -248,788 |
| 2025/10/15 | 1,774,961 | -174,634 | 2,044,703 | 380,498 |
| 2025/10/14 | 1,949,595 | -158,349 | 1,664,205 | 151,165 |
| 2025/10/10 | 2,107,944 | 116,328 | 1,513,040 | -199,217 |
| 2025/10/09 | 1,991,616 | -139,041 | 1,712,257 | -34,252 |
| 2025/10/08 | 2,130,657 | -42,152 | 1,746,509 | 47,058 |
| 2025/10/07 | 2,172,809 | -114,881 | 1,699,451 | 131,502 |
| 2025/10/06 | 2,287,690 | 164,014 | 1,567,949 | -188,974 |
| 2025/10/03 | 2,123,676 | -17,757 | 1,756,923 | -75,950 |
| 2025/10/02 | 2,141,433 | -60,795 | 1,832,873 | 4,063 |
| 2025/10/01 | 2,202,228 | -8,112 | 1,828,810 | 11,131 |
| 2025/09/30 | 2,210,340 | -65,952 | 1,817,679 | -52,609 |
| 2025/09/29 | 2,276,292 | -18,371 | 1,870,288 | 37,743 |
| 2025/09/26 | 2,294,663 | 44,385 | 1,832,545 | -81,574 |
| 2025/09/25 | 2,250,278 | -9,162 | 1,914,119 | 48,336 |
| 2025/09/22 | 2,299,690 | -139,956 | 1,920,586 | 132,307 |
| 2025/09/19 | 2,439,646 | 88,155 | 1,788,279 | 47,601 |
| 2025/09/18 | 2,351,491 | -745 | 1,740,678 | 14,357 |
| 2025/09/17 | 2,352,236 | 7,428 | 1,726,321 | 43,842 |
| 2025/09/16 | 2,344,808 | 99,707 | 1,682,479 | 33,681 |
| 2025/09/12 | 2,245,101 | 165,760 | 1,648,798 | 23,885 |
| 2025/09/11 | 2,079,341 | 46,805 | 1,624,913 | -44,048 |
| 2025/09/10 | 2,032,536 | 59,379 | 1,668,961 | -49,609 |
| 2025/09/09 | 1,973,157 | 71,216 | 1,718,570 | -112,947 |
| 2025/09/08 | 1,901,941 | -3,481 | 1,831,517 | 48,631 |
| 2025/09/05 | 1,905,422 | 150,890 | 1,782,886 | -120,248 |
| 2025/09/04 | 1,754,532 | 3,618 | 1,903,134 | -30,931 |
| 2025/09/03 | 1,750,914 | 17,856 | 1,934,065 | -50,465 |
| 2025/09/02 | 1,733,058 | -114,630 | 1,984,530 | 106,933 |
| 2025/09/01 | 1,847,688 | -34,757 | 1,877,597 | -9,083 |
| 2025/08/29 | 1,882,445 | 5,342 | 1,886,680 | -10,403 |
| 2025/08/28 | 1,877,103 | -44,716 | 1,897,083 | -57,028 |
| 2025/08/27 | 1,921,819 | -40,009 | 1,954,111 | -26,222 |
| 2025/08/26 | 1,961,828 | -43,301 | 1,980,333 | 40,375 |
| 2025/08/25 | 2,005,129 | -70,718 | 1,939,958 | -40,900 |
| 2025/08/22 | 2,075,847 | -130,696 | 1,980,858 | -51,139 |
| 2025/08/21 | 2,206,543 | -137,405 | 2,031,997 | -81,645 |
| 2025/08/20 | 2,343,948 | 9,474 | 2,113,642 | 67,024 |
| 2025/08/19 | 2,334,474 | 46,271 | 2,046,618 | 98,051 |
| 2025/08/15 | 2,218,248 | -171,938 | 1,796,681 | 130,862 |
| 2025/08/13 | 2,232,905 | 252,630 | 1,750,994 | 227,114 |
| 2025/08/12 | 1,980,275 | 367,976 | 1,523,880 | -331,278 |
| 2025/08/08 | 1,612,299 | 46,187 | 1,855,158 | -64,434 |
| 2025/08/07 | 1,566,112 | 69,679 | 1,919,592 | -58,463 |
| 2025/08/06 | 1,496,433 | 388 | 1,978,055 | 13,709 |
| 2025/08/05 | 1,496,045 | -130,095 | 1,964,346 | 158,798 |
| 2025/08/04 | 1,626,140 | -105,145 | 1,805,548 | -33,129 |
| 2025/08/01 | 1,731,285 | 66,910 | 1,838,677 | -25,170 |
| 2025/07/31 | 1,664,375 | -100,571 | 1,863,847 | -41,414 |
| 2025/07/30 | 1,764,946 | -109,410 | 1,905,261 | -21,717 |
| 2025/07/29 | 1,874,356 | -69,513 | 1,926,978 | 15,802 |
| 2025/07/28 | 1,943,869 | -190,641 | 1,911,176 | 264,564 |
| 2025/07/25 | 2,134,510 | 173,757 | 1,646,612 | 70,993 |
| 2025/07/24 | 1,960,753 | 0 | 1,575,619 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 967,674 | -40,615 | 1,042,315 | 46,711 |
| 2026/01/09 | 1,008,289 | 116,547 | 995,604 | -261,450 |
| 2025/12/26 | 891,742 | -52,144 | 1,257,054 | -367,605 |
| 2025/12/19 | 943,886 | -182,874 | 1,624,659 | 457,363 |
| 2025/12/12 | 1,126,760 | 1,479 | 1,167,296 | -195,884 |
| 2025/12/05 | 1,125,281 | -39,399 | 1,363,180 | -140,784 |
| 2025/11/28 | 1,164,680 | 48,643 | 1,503,964 | 54,919 |
| 2025/11/21 | 1,116,037 | -115,550 | 1,449,045 | -35,012 |
| 2025/11/14 | 1,231,587 | -22,481 | 1,484,057 | 71,022 |
| 2025/11/07 | 1,254,068 | -426,964 | 1,413,035 | -746 |
| 2025/10/31 | 1,681,032 | 60,735 | 1,413,781 | -112,974 |
| 2025/10/24 | 1,620,297 | -95,609 | 1,526,755 | -465,778 |
| 2025/10/17 | 1,715,906 | -233,689 | 1,992,533 | 328,328 |
| 2025/10/10 | 1,949,595 | -338,095 | 1,664,205 | 96,256 |
| 2025/10/03 | 2,287,690 | 11,398 | 1,567,949 | -302,339 |
| 2025/09/26 | 2,276,292 | -23,398 | 1,870,288 | -50,298 |
| 2025/09/19 | 2,299,690 | -45,118 | 1,920,586 | 238,107 |
| 2025/09/12 | 2,344,808 | 442,867 | 1,682,479 | -149,038 |
| 2025/09/05 | 1,901,941 | 54,253 | 1,831,517 | -46,080 |
| 2025/08/29 | 1,847,688 | -157,441 | 1,877,597 | -62,361 |
| 2025/08/22 | 2,005,129 | -283,074 | 1,939,958 | -8,609 |
| 2025/08/15 | 2,288,203 | 307,928 | 1,948,567 | 424,687 |
| 2025/08/08 | 1,980,275 | 354,135 | 1,523,880 | -281,668 |
| 2025/08/01 | 1,626,140 | -317,729 | 1,805,548 | -105,628 |
| 2025/07/25 | 1,943,869 | 324,360 | 1,911,176 | -7,918 |
| 2025/07/18 | 1,619,509 | -28,872 | 1,919,094 | -48,057 |
| 2025/07/11 | 1,648,381 | -56,744 | 1,967,151 | -14,641 |
| 2025/07/04 | 1,705,125 | -136,014 | 1,981,792 | 114,398 |
| 2025/06/27 | 1,841,139 | 574,381 | 1,867,394 | -893,205 |
| 2025/06/20 | 1,266,758 | 48,903 | 2,760,599 | -550,356 |
| 2025/06/13 | 1,217,855 | -123,675 | 3,310,955 | -111,008 |
| 2025/06/06 | 1,341,530 | 194,559 | 3,421,963 | 141,258 |
| 2025/05/30 | 1,146,971 | -57,990 | 3,280,705 | -523,793 |
| 2025/05/23 | 1,204,961 | 1,850 | 3,804,498 | 190,183 |
| 2025/05/16 | 1,203,111 | 54,702 | 3,614,315 | -474,430 |
| 2025/05/09 | 1,148,409 | 170,172 | 4,088,745 | -378,343 |
| 2025/05/02 | 978,237 | 300,303 | 4,467,088 | -787,094 |
| 2025/04/25 | 677,934 | -13,024 | 5,254,182 | -495,445 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| JANE STREET SINGAPORE PTE. LIMITED | 27,624 | 0.32% | 2025/08/01 |
| Jump Trading Pacific Pte Ltd | 39,361 | 0.57% | 2026/01/16 |
| Tower Research Capital (Singapore) Pte. Ltd. | 40,171 | 0.65% | 2025/09/19 |
| 個人 | 43,000 | 0.64% | 2026/01/14 |
| 光世証券株式会社 | 63,822 | 0.41% | 2025/02/27 |
| 合計・最新計算日 | 213,978 | 2.59% | 2026/01/16 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/01/16 | Jump Trading Pacific Pte Ltd | 39,361 （3.36%→0.57%） |
| 2026/01/14 | 個人 | 43,000 （0.72%→0.64%） |
| 2026/01/13 | 個人 | 48,000 （0.64%→0.72%） |
| 2026/01/08 | 個人 | 54,684 （0.00%→0.71%） |
| 2026/01/08 | Jump Trading Pacific Pte Ltd | 235,445 （1.99%→3.36%） |
| 2026/01/06 | 個人 | 48,000 （0.58%→0.64%） |
| 2025/12/19 | 個人 | 48,000 （0.62%→0.58%） |
| 2025/12/18 | 個人 | 48,000 （0.59%→0.62%） |
| 2025/12/18 | Jump Trading Pacific Pte Ltd | 163,148 （0.44%→1.99%） |
| 2025/12/17 | 個人 | 49,000 （0.66%→0.59%） |
| 2025/12/17 | Jump Trading Pacific Pte Ltd | 33,885 （3.40%→0.44%） |
| 2025/12/16 | Jump Trading Pacific Pte Ltd | 279,611 （0.47%→3.40%） |
| 2025/12/15 | Jump Trading Pacific Pte Ltd | 38,964 （0.85%→0.47%） |
| 2025/12/11 | Jump Trading Pacific Pte Ltd | 67,622 （1.20%→0.85%） |
| 2025/12/10 | 個人 | 52,500 （0.57%→0.66%） |
| 2025/12/05 | 個人 | 52,500 （0.62%→0.57%） |
| 2025/12/04 | 個人 | 55,000 （0.59%→0.62%） |
| 2025/12/03 | 個人 | 52,500 （0.66%→0.59%） |
| 2025/12/03 | 個人 | 0 （0.63%→0.00%） |
| 2025/12/01 | 個人 | 56,429 （0.00%→0.63%） |
| 2025/12/01 | Jump Trading Pacific Pte Ltd | 106,322 （0.39%→1.20%） |
| 2025/11/27 | 個人 | 0 （0.68%→0.00%） |
| 2025/11/26 | 個人 | 60,000 （0.57%→0.68%） |
| 2025/11/25 | Jump Trading Pacific Pte Ltd | 34,324 （0.55%→0.39%） |
| 2025/11/25 | 個人 | 58,100 （0.76%→0.66%） |
| 2025/11/25 | 個人 | 50,000 （0.00%→0.57%） |
| 2025/11/24 | Jump Trading Pacific Pte Ltd | 48,397 （0.62%→0.55%） |
| 2025/11/21 | 個人 | 38,000 （0.52%→0.49%） |
| 2025/11/21 | Jump Trading Pacific Pte Ltd | 48,397 （0.69%→0.62%） |
| 2025/11/20 | 個人 | 0 （0.84%→0.00%） |
| 2025/11/19 | Jump Trading Pacific Pte Ltd | 53,142 （5.67%→0.69%） |
| 2025/11/19 | 個人 | 60,000 （0.00%→0.84%） |
| 2025/11/18 | Jump Trading Pacific Pte Ltd | 401,670 （0.54%→5.67%） |
| 2025/11/17 | Jump Trading Pacific Pte Ltd | 39,443 （3.03%→0.54%） |
| 2025/11/14 | Jump Trading Pacific Pte Ltd | 217,873 （0.25%→3.03%） |
| 2025/11/11 | 個人 | 55,500 （0.93%→0.76%） |
| 2025/11/11 | 個人 | 38,000 （0.61%→0.52%） |
| 2025/11/07 | Jump Trading Pacific Pte Ltd | 15,493 （4.52%→0.25%） |
| 2025/11/06 | 個人 | 57,500 （0.88%→0.93%） |
| 2025/11/06 | 個人 | 38,000 （0.52%→0.61%） |
| 2025/11/05 | 個人 | 56,500 （0.99%→0.88%） |
| 2025/11/05 | Jump Trading Pacific Pte Ltd | 279,813 （3.39%→4.52%） |
| 2025/11/04 | Jump Trading Pacific Pte Ltd | 218,128 （1.38%→3.39%） |
| 2025/10/29 | 個人 | 72,500 （1.00%→0.99%） |
| 2025/10/29 | 個人 | 32,000 （0.51%→0.44%） |
| 2025/10/28 | 個人 | 37,000 （0.54%→0.51%） |
| 2025/10/28 | 個人 | 27,800 （0.61%→0.38%） |
| 2025/10/27 | 個人 | 72,500 （0.91%→1.00%） |
| 2025/10/27 | 個人 | 39,000 （0.60%→0.54%） |
| 2025/10/24 | 個人 | 38,000 （0.49%→0.52%） |
| 2025/10/24 | 個人 | 0 （0.65%→0.00%） |
| 2025/10/24 | 個人 | 44,000 （0.60%→0.60%） |
| 2025/10/23 | 個人 | 50,000 （0.00%→0.65%） |
| 2025/10/23 | 個人 | 38,000 （0.50%→0.49%） |
| 2025/10/23 | 個人 | 46,000 （0.62%→0.60%） |
| 2025/10/22 | 個人 | 47,000 （0.61%→0.62%） |
| 2025/10/21 | 個人 | 38,000 （0.48%→0.50%） |
| 2025/10/21 | 個人 | 47,000 （0.62%→0.61%） |
| 2025/10/20 | 個人 | 72,500 （1.16%→0.91%） |
| 2025/10/20 | 個人 | 38,000 （0.58%→0.48%） |
| 2025/10/20 | 個人 | 0 （0.75%→0.00%） |
| 2025/10/20 | 個人 | 49,000 （0.80%→0.62%） |
| 2025/10/20 | 個人 | 46,400 （0.58%→0.61%） |
| 2025/10/17 | 個人 | 50,000 （0.00%→0.75%） |
| 2025/10/17 | Jump Trading Pacific Pte Ltd | 109,227 （12.68→1.38%） |
| 2025/10/17 | 個人 | 53,000 （0.81%→0.80%） |
| 2025/10/17 | 個人 | 46,400 （0.79%→0.58%） |
| 2025/10/16 | 個人 | 53,000 （0.83%→0.81%） |
| 2025/10/15 | 個人 | 0 （0.77%→0.00%） |
| 2025/10/15 | 個人 | 54,000 （0.80%→0.83%） |
| 2025/10/14 | 個人 | 50,000 （0.00%→0.77%） |
| 2025/10/14 | Jump Trading Pacific Pte Ltd | 824,552 （0.22%→12.68） |
| 2025/10/14 | 個人 | 52,000 （0.94%→0.80%） |
| 2025/10/10 | 個人 | 75,000 （1.23%→1.16%） |
| 2025/10/10 | 個人 | 37,500 （0.61%→0.58%） |
| 2025/10/10 | 個人 | 61,000 （1.08%→0.94%） |
| 2025/10/09 | 個人 | 66,000 （1.03%→1.08%） |
| 2025/10/08 | 個人 | 75,000 （1.44%→1.17%） |
| 2025/10/08 | Jump Trading Pacific Pte Ltd | 13,420 （1.77%→0.22%） |
| 2025/10/07 | 個人 | 66,000 （1.10%→1.03%） |
| 2025/10/06 | 個人 | 66,000 （1.07%→1.10%） |
| 2025/10/03 | 個人 | 107,500 （1.85%→1.79%） |
| 2025/10/03 | 個人 | 64,000 （1.02%→1.07%） |
| 2025/10/02 | 個人 | 61,000 （1.03%→1.02%） |
| 2025/10/01 | Jump Trading Pacific Pte Ltd | 105,609 （0.78%→1.77%） |
| 2025/10/01 | 個人 | 61,000 （1.10%→1.03%） |
| 2025/09/29 | 個人 | 65,000 （1.11%→1.10%） |
| 2025/09/26 | 個人 | 65,000 （1.14%→1.11%） |
| 2025/09/25 | 個人 | 107,500 （1.72%→1.85%） |
| 2025/09/25 | 個人 | 66,000 （1.06%→1.14%） |
| 2025/09/25 | 個人 | 46,400 （0.80%→0.79%） |
| 2025/09/24 | 個人 | 46,400 （0.70%→0.80%） |
| 2025/09/22 | 個人 | 66,000 （1.02%→1.06%） |
| 2025/09/22 | 個人 | 0 （0.90%→0.00%） |
| 2025/09/19 | 個人 | 107,500 （1.62%→1.72%） |
| 2025/09/19 | 個人 | 37,500 （0.50%→0.60%） |
| 2025/09/19 | 個人 | 64,000 （0.93%→1.02%） |
| 2025/09/19 | Tower Research Capital (Singapore) Pte. Ltd. | 40,171 （None→0.65%） |
| 2025/09/18 | 個人 | 107,500 （1.51%→1.62%） |
| 2025/09/18 | 個人 | 62,000 （0.84%→0.93%） |
| 2025/09/17 | 個人 | 107,500 （1.43%→1.51%） |
| 2025/09/17 | 個人 | 60,000 （0.80%→0.90%） |
| 2025/09/17 | 個人 | 60,000 （0.77%→0.84%） |
| 2025/09/17 | 個人 | 46,400 （0.60%→0.70%） |
| 2025/09/16 | 個人 | 107,500 （1.39%→1.43%） |
| 2025/09/16 | 個人 | 37,500 （0.49%→0.50%） |
| 2025/09/16 | 個人 | 58,000 （0.75%→0.77%） |
| 2025/09/12 | 個人 | 107,500 （1.22%→1.39%） |
| 2025/09/12 | 個人 | 60,000 （0.70%→0.80%） |
| 2025/09/12 | 個人 | 58,000 （0.67%→0.75%） |
| 2025/09/11 | 個人 | 57,000 （0.64%→0.67%） |
| 2025/09/11 | 個人 | 46,400 （0.59%→0.60%） |
| 2025/09/10 | 個人 | 60,000 （0.68%→0.70%） |
| 2025/09/10 | 個人 | 56,000 （0.63%→0.64%） |
| 2025/09/09 | 個人 | 56,000 （0.65%→0.63%） |
| 2025/09/08 | 個人 | 57,000 （0.62%→0.65%） |
| 2025/09/05 | 個人 | 107,500 （1.33%→1.22%） |
| 2025/09/05 | 個人 | 55,000 （0.67%→0.62%） |
| 2025/09/04 | 個人 | 60,000 （0.74%→0.68%） |
| 2025/09/04 | 個人 | 54,000 （0.65%→0.67%） |
| 2025/09/03 | 個人 | 107,500 （1.29%→1.33%） |
| 2025/09/03 | Jump Trading Pacific Pte Ltd | 62,928 （3.98%→0.78%） |
| 2025/09/03 | 個人 | 53,000 （0.64%→0.65%） |
| 2025/09/03 | 個人 | 60,000 （0.49%→0.74%） |
| 2025/09/02 | 個人 | 54,000 （0.64%→0.64%） |
| 2025/09/01 | 個人 | 107,500 （1.38%→1.29%） |
| 2025/09/01 | Jump Trading Pacific Pte Ltd | 332,348 （0.39%→3.98%） |
| 2025/09/01 | 個人 | 54,000 （0.71%→0.64%） |
| 2025/08/29 | 個人 | 58,000 （0.73%→0.71%） |
| 2025/08/28 | 個人 | 58,000 （0.74%→0.73%） |
| 2025/08/28 | 個人 | 40,000 （0.79%→0.49%） |
| 2025/08/27 | 個人 | 107,500 （1.47%→1.38%） |
| 2025/08/27 | 個人 | 58,000 （0.77%→0.74%） |
| 2025/08/26 | 個人 | 37,500 （0.51%→0.49%） |
| 2025/08/26 | Jump Trading Pacific Pte Ltd | 30,471 （1.66%→0.39%） |
| 2025/08/26 | 個人 | 58,000 （0.79%→0.77%） |
| 2025/08/26 | 個人 | 46,400 （0.63%→0.59%） |
| 2025/08/25 | Jump Trading Pacific Pte Ltd | 124,882 （2.08%→1.66%） |
| 2025/08/25 | 個人 | 60,000 （0.82%→0.79%） |
| 2025/08/25 | 個人 | 58,000 （0.81%→0.79%） |
| 2025/08/22 | Jump Trading Pacific Pte Ltd | 152,895 （1.99%→2.08%） |
| 2025/08/22 | 個人 | 60,000 （0.86%→0.81%） |
| 2025/08/21 | Jump Trading Pacific Pte Ltd | 146,256 （0.20%→1.99%） |
| 2025/08/20 | Jump Trading Pacific Pte Ltd | 14,908 （3.10%→0.20%） |
| 2025/08/20 | 個人 | 63,000 （0.92%→0.86%） |
| 2025/08/19 | 個人 | 107,500 （1.33%→1.47%） |
| 2025/08/19 | 個人 | 37,500 （0.44%→0.51%） |
| 2025/08/19 | 個人 | 67,000 （0.83%→0.92%） |
| 2025/08/18 | 個人 | 107,500 （1.27%→1.33%） |
| 2025/08/18 | 個人 | 67,000 （0.75%→0.83%） |
| 2025/08/18 | 個人 | 60,000 （0.71%→0.82%） |
| 2025/08/18 | 個人 | 46,400 （0.55%→0.63%） |
| 2025/08/15 | 個人 | 107,500 （1.08%→1.27%） |
| 2025/08/14 | 個人 | 73,000 （0.78%→0.75%） |
| 2025/08/14 | 個人 | 60,000 （0.62%→0.71%） |
| 2025/08/14 | 個人 | 46,400 （0.48%→0.55%） |
| 2025/08/13 | 個人 | 76,000 （0.75%→0.78%） |
| 2025/08/13 | 個人 | 60,000 （0.41%→0.62%） |
| 2025/08/12 | 個人 | 73,000 （0.74%→0.75%） |
| 2025/08/08 | 個人 | 105,000 （1.10%→1.08%） |
| 2025/08/08 | 個人 | 72,000 （0.78%→0.74%） |
| 2025/08/07 | 個人 | 69,000 （0.80%→0.78%） |
| 2025/08/07 | 個人 | 47,700 （0.56%→0.48%） |
| 2025/08/06 | 個人 | 95,000 （1.07%→1.10%） |
| 2025/08/06 | 個人 | 69,000 （0.80%→0.80%） |
| 2025/08/05 | 個人 | 69,000 （0.82%→0.80%） |
| 2025/08/04 | 個人 | 90,000 （1.29%→1.07%） |
| 2025/08/04 | Jump Trading Pacific Pte Ltd | 265,271 （0.59%→3.10%） |
| 2025/08/04 | 個人 | 69,000 （0.89%→0.82%） |
| 2025/08/04 | 個人 | 40,000 （0.51%→0.49%） |
| 2025/08/01 | Jump Trading Pacific Pte Ltd | 49,516 （0.23%→0.59%） |
| 2025/08/01 | JANE STREET SINGAPORE PTE. LIMITED | 27,624 （0.98%→0.32%） |
| 2025/08/01 | 個人 | 73,000 （0.94%→0.89%） |
| 2025/08/01 | 個人 | 47,700 （0.61%→0.56%） |
| 2025/07/31 | JANE STREET SINGAPORE PTE. LIMITED | 79,866 （1.19%→0.98%） |
| 2025/07/31 | 個人 | 74,000 （0.95%→0.94%） |
| 2025/07/31 | 個人 | 40,000 （0.47%→0.51%） |
| 2025/07/30 | 個人 | 100,000 （1.19%→1.29%） |
| 2025/07/30 | Jump Trading Pacific Pte Ltd | 18,395 （0.90%→0.23%） |
| 2025/07/30 | JANE STREET SINGAPORE PTE. LIMITED | 93,673 （1.38%→1.19%） |
| 2025/07/30 | 個人 | 74,000 （0.70%→0.95%） |
| 2025/07/30 | 個人 | 0 （0.64%→0.00%） |
| 2025/07/29 | 個人 | 100,000 （0.90%→1.19%） |
| 2025/07/29 | Jump Trading Pacific Pte Ltd | 69,698 （0.44%→0.90%） |
| 2025/07/29 | JANE STREET SINGAPORE PTE. LIMITED | 106,875 （0.44%→1.38%） |
| 2025/07/29 | 個人 | 50,000 （0.59%→0.64%） |
| 2025/07/29 | 個人 | 47,700 （0.57%→0.61%） |
| 2025/07/28 | 個人 | 50,000 （None→0.59%） |
| 2025/07/28 | 個人 | 47,700 （0.44%→0.57%） |
| 2025/07/25 | Jump Trading Pacific Pte Ltd | 24,302 （2.04%→0.23%） |
| 2025/07/25 | 個人 | 74,000 （0.69%→0.70%） |
| 2025/07/24 | 個人 | 73,000 （0.67%→0.69%） |
| 2025/07/23 | 個人 | 71,000 （0.64%→0.67%） |
| 2025/07/18 | 個人 | 68,000 （0.64%→0.64%） |
| 2025/07/17 | 個人 | 95,000 （0.80%→0.90%） |
| 2025/07/17 | 個人 | 68,000 （0.64%→0.64%） |
| 2025/07/16 | 個人 | 85,000 （0.71%→0.80%） |
| 2025/07/16 | 個人 | 68,000 （0.64%→0.64%） |
| 2025/07/15 | 個人 | 68,000 （0.63%→0.64%） |
| 2025/07/14 | 個人 | 75,000 （0.61%→0.71%） |
| 2025/07/14 | 個人 | 67,000 （0.62%→0.63%） |
| 2025/07/11 | 個人 | 65,000 （0.64%→0.62%） |
| 2025/07/10 | 個人 | 67,000 （0.65%→0.64%） |
| 2025/07/09 | 個人 | 69,000 （0.68%→0.65%） |
| 2025/07/08 | 個人 | 71,000 （0.68%→0.68%） |
| 2025/07/07 | 個人 | 71,000 （0.70%→0.68%） |
| 2025/07/04 | 個人 | 73,000 （0.68%→0.70%） |
| 2025/07/03 | 個人 | 65,000 （0.41%→0.61%） |
| 2025/07/02 | 個人 | 73,000 （0.47%→0.54%） |
| 2025/07/01 | 個人 | 50,000 （0.68%→0.34%） |
| 2025/06/30 | JANE STREET EUROPE LIMITED | 0 （0.54%→0.00%） |
| 2025/06/27 | 個人 | 100,000 （0.00%→0.68%） |
| 2025/06/27 | JANE STREET EUROPE LIMITED | 79,444 （None→0.54%） |
| 2025/06/18 | 個人 | 0 （0.61%→0.00%） |
| 2025/06/18 | JANE STREET EUROPE LIMITED | 4,115 （0.62%→0.02%） |
| 2025/06/17 | 個人 | 100,000 （0.54%→0.61%） |
| 2025/06/17 | JANE STREET EUROPE LIMITED | 102,221 （None→0.62%） |
| 2025/06/16 | 個人 | 89,849 （0.12%→0.54%） |
| 2025/06/16 | JANE STREET EUROPE LIMITED | 0 （0.60%→0.00%） |
| 2025/06/13 | Jump Trading Pacific Pte Ltd | 337,653 （1.62%→2.04%） |
| 2025/06/13 | JANE STREET EUROPE LIMITED | 100,064 （None→0.60%） |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2026/01/19 | 44,517 | 100 | 5 |
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 | 180,231 | 107,039 | 73,192 | 0 | 100 | |||
| 2026/01/19 | 東証 | 267,388 | 311,905 | -44,517 | 0 | 100 | 5.00 | 3.74 | F |
| 2026/01/16 | 東証 | 343,095 | 445,281 | -102,186 | 0 | 100 | 5.00 | 3.69 | F |
| 2026/01/15 | 東証 | 367,315 | 504,866 | -137,551 | 0 | 100 | 5.00 | 3.67 | E |
| 2026/01/14 | 東証 | 455,825 | 707,834 | -252,009 | 0 | 360 | 15.00 | 3.64 | D |
| 2026/01/13 | 東証 | 442,140 | 525,390 | -83,250 | 0 | 100 | 5.00 | 3.75 | F |
| 2026/01/09 | 東証 | 156,200 | 400,159 | -243,959 | 0 | 100 | 5.00 | 3.99 | E |
| 2026/01/08 | 東証 | 112,025 | 211,146 | -99,121 | 0 | 100 | 5.00 | 4.11 | E |
| 2026/01/07 | 東証 | 180,070 | 309,688 | -129,618 | 0 | 400 | 20.00 | 3.98 | E |
| 2026/01/06 | 東証 | 218,495 | 595,063 | -376,568 | 0 | 100 | 5.00 | 3.89 | C |
| 2026/01/05 | 東証 | 143,004 | 475,440 | -332,436 | 0 | 100 | 5.00 | 3.98 | C |
| 2025/12/30 | 東証 | 171,469 | 81,718 | 89,751 | 0 | 100 | - | - | - |
| 2025/12/29 | 東証 | 167,692 | 86,535 | 81,157 | 0 | 100 | - | - | - |
| 2025/12/26 | 東証 | 138,756 | 105,337 | 33,419 | 0 | 600 | - | - | - |
| 2025/12/25 | 東証 | 205,555 | 73,712 | 131,843 | 0 | 100 | - | - | - |
| 2025/12/24 | 東証 | 243,912 | 89,930 | 153,982 | 0 | 300 | - | - | - |
| 2025/12/23 | 東証 | 239,055 | 80,871 | 158,184 | 5 | 200 | - | - | - |
| 2025/12/22 | 東証 | 238,724 | 84,356 | 154,368 | 5 | 200 | - | - | - |
| 2025/12/19 | 東証 | 262,739 | 57,694 | 205,045 | 5 | 200 | - | - | - |
| 2025/12/18 | 東証 | 290,118 | 69,748 | 220,370 | 5 | 200 | - | - | - |
| 2025/12/17 | 東証 | 193,166 | 58,100 | 135,066 | 15 | 600 | - | - | - |
| 2025/12/16 | 東証 | 208,441 | 57,997 | 150,444 | 5 | 200 | - | - | - |
| 2025/12/15 | 東証 | 173,329 | 173,329 | 0 | 5 | 200 | ***** | ***** | - |
| 2025/12/12 | 東証 | 208,711 | 330,289 | -121,578 | 5 | 200 | 5.00 | 4.14 | E |
| 2025/12/11 | 東証 | 180,581 | 180,581 | 0 | 5 | 200 | ***** | ***** | - |
| 2025/12/10 | 東証 | 203,085 | 241,644 | -38,559 | 15 | 600 | 15.00 | 4.18 | F |
| 2025/12/09 | 東証 | 169,088 | 239,406 | -70,318 | 5 | 200 | 5.00 | 4.17 | E |
| 2025/12/08 | 東証 | 206,979 | 206,979 | 0 | 5 | 200 | ***** | ***** | - |
| 2025/12/05 | 東証 | 233,466 | 233,466 | 0 | 5 | 200 | ***** | ***** | - |
| 2025/12/04 | 東証 | 257,406 | 368,354 | -110,948 | 5 | 200 | 5.00 | 4.11 | F |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年12月26日 13時00分 | NEXT FUNDS 日経平均レバレッジ・インデックス連動型上場投信 中間決算短信 |
| 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 日経平均レバレッジ・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 日経平均レバレッジ・インデックス連動型上場投信 中間決算短信 |
| 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07月01日 13時00分 | NEXT FUNDS 日経平均レバレッジ・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(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 27,200 | 27,875 | 27,190 | 27,585 | 7,192,706 | - |
| 2024/07/30 | 27,280 | 27,620 | 26,975 | 27,605 | 4,761,422 | 0.07 |
| 2024/07/31 | 26,860 | 28,575 | 26,785 | 28,470 | 8,087,421 | 3.13 |
| 2024/08/01 | 27,700 | 27,750 | 26,440 | 26,975 | 9,203,878 | -5.25 |
| 2024/08/02 | 24,625 | 24,930 | 23,820 | 23,885 | 11,123,638 | -11.46 |
| 2024/08/05 | 21,480 | 21,725 | 18,885 | 18,885 | 14,204,259 | -20.93 |
| 2024/08/06 | 20,920 | 21,765 | 20,040 | 20,980 | 13,621,158 | 11.09 |
| 2024/08/07 | 20,035 | 22,940 | 19,985 | 22,070 | 20,509,710 | 5.20 |
| 2024/08/08 | 21,320 | 22,390 | 20,840 | 21,640 | 10,853,907 | -1.95 |
| 2024/08/09 | 22,585 | 22,775 | 21,175 | 22,010 | 10,612,204 | 1.71 |
| 2024/08/13 | 22,750 | 23,400 | 22,710 | 23,400 | 7,507,367 | 6.32 |
| 2024/08/14 | 23,850 | 24,005 | 23,195 | 23,660 | 8,871,091 | 1.11 |
| 2024/08/15 | 23,580 | 24,270 | 23,575 | 24,015 | 6,846,530 | 1.50 |
| 2024/08/16 | 25,205 | 25,920 | 25,085 | 25,855 | 9,458,565 | 7.66 |
| 2024/08/19 | 25,470 | 25,895 | 24,800 | 24,850 | 7,689,889 | -3.89 |
| 2024/08/20 | 25,495 | 26,015 | 25,330 | 25,825 | 6,661,818 | 3.92 |
| 2024/08/21 | 25,230 | 25,725 | 25,145 | 25,645 | 5,498,209 | -0.70 |
| 2024/08/22 | 25,710 | 26,250 | 25,530 | 25,950 | 6,811,424 | 1.19 |
| 2024/08/23 | 26,000 | 26,265 | 25,755 | 26,225 | 5,816,360 | 1.06 |
| 2024/08/26 | 25,840 | 25,945 | 25,435 | 25,790 | 5,198,037 | -1.66 |
| 2024/08/27 | 25,740 | 26,180 | 25,570 | 26,100 | 5,151,862 | 1.20 |
| 2024/08/28 | 26,015 | 26,190 | 25,880 | 26,170 | 4,540,651 | 0.27 |
| 2024/08/29 | 25,785 | 26,255 | 25,640 | 26,215 | 5,348,573 | 0.17 |
| 2024/08/30 | 26,315 | 26,610 | 26,145 | 26,530 | 6,501,612 | 1.20 |
| 2024/09/02 | 27,200 | 27,210 | 26,350 | 26,605 | 5,665,647 | 0.28 |
| 2024/09/03 | 26,690 | 27,040 | 26,490 | 26,695 | 5,078,529 | 0.34 |
| 2024/09/04 | 24,865 | 25,100 | 24,135 | 24,335 | 11,551,908 | -8.84 |
| 2024/09/05 | 23,510 | 24,450 | 23,435 | 23,835 | 8,757,760 | -2.05 |
| 2024/09/06 | 24,110 | 24,200 | 23,315 | 23,530 | 6,395,654 | -1.28 |
| 2024/09/09 | 22,165 | 23,340 | 22,030 | 23,215 | 9,071,532 | -1.34 |
| 2024/09/10 | 23,450 | 23,715 | 23,005 | 23,205 | 7,095,028 | -0.04 |
| 2024/09/11 | 23,005 | 23,090 | 22,050 | 22,510 | 8,285,864 | -3.00 |
| 2024/09/12 | 23,895 | 24,135 | 23,555 | 24,085 | 7,329,770 | 7.00 |
| 2024/09/13 | 24,025 | 24,145 | 23,525 | 23,720 | 6,161,148 | -1.52 |
| 2024/09/17 | 23,665 | 23,785 | 22,720 | 23,205 | 6,191,815 | -2.17 |
| 2024/09/18 | 23,655 | 23,825 | 23,115 | 23,410 | 5,505,413 | 0.88 |
| 2024/09/19 | 24,520 | 24,770 | 24,225 | 24,400 | 7,121,027 | 4.23 |
| 2024/09/20 | 25,310 | 25,545 | 25,120 | 25,245 | 6,206,457 | 3.46 |
| 2024/09/24 | 25,985 | 26,175 | 25,455 | 25,530 | 5,381,742 | 1.13 |
| 2024/09/25 | 25,460 | 25,730 | 25,400 | 25,400 | 4,246,349 | -0.51 |
| 2024/09/26 | 26,125 | 26,760 | 26,085 | 26,710 | 7,582,277 | 5.16 |
| 2024/09/27 | 27,400 | 28,380 | 27,150 | 28,295 | 11,311,178 | 5.93 |
| 2024/09/30 | 26,795 | 26,810 | 25,520 | 25,730 | 10,954,595 | -9.07 |
| 2024/10/01 | 26,190 | 26,775 | 26,160 | 26,650 | 6,842,351 | 3.58 |
| 2024/10/02 | 25,790 | 26,045 | 25,310 | 25,480 | 8,153,519 | -4.39 |
| 2024/10/03 | 26,845 | 26,855 | 26,430 | 26,465 | 7,295,495 | 3.87 |
| 2024/10/04 | 26,465 | 26,770 | 26,445 | 26,585 | 4,888,652 | 0.45 |
| 2024/10/07 | 27,715 | 27,900 | 27,580 | 27,620 | 6,808,507 | 3.89 |
| 2024/10/08 | 27,120 | 27,285 | 26,860 | 26,980 | 6,255,313 | -2.32 |
| 2024/10/09 | 27,645 | 27,770 | 27,290 | 27,540 | 6,031,858 | 2.08 |
| 2024/10/10 | 27,990 | 27,995 | 27,515 | 27,680 | 5,343,327 | 0.51 |
| 2024/10/11 | 27,735 | 28,050 | 27,685 | 27,940 | 5,852,338 | 0.94 |
| 2024/10/15 | 28,600 | 28,890 | 28,420 | 28,420 | 7,199,204 | 1.72 |
| 2024/10/16 | 27,155 | 27,545 | 27,110 | 27,395 | 5,991,767 | -3.61 |
| 2024/10/17 | 27,550 | 27,550 | 27,000 | 27,080 | 5,693,503 | -1.15 |
| 2024/10/18 | 27,270 | 27,380 | 26,965 | 27,055 | 4,504,306 | -0.09 |
| 2024/10/21 | 27,060 | 27,260 | 26,785 | 27,110 | 3,865,430 | 0.20 |
| 2024/10/22 | 27,040 | 27,085 | 25,970 | 26,290 | 6,685,295 | -3.02 |
| 2024/10/23 | 26,265 | 26,430 | 25,680 | 25,815 | 5,549,132 | -1.81 |
| 2024/10/24 | 25,440 | 26,165 | 25,325 | 25,905 | 5,152,556 | 0.35 |
| 2024/10/25 | 25,695 | 25,770 | 25,325 | 25,595 | 4,451,857 | -1.20 |
| 2024/10/28 | 25,420 | 26,720 | 25,350 | 26,600 | 7,493,367 | 3.93 |
| 2024/10/29 | 26,400 | 26,930 | 26,250 | 26,900 | 4,491,745 | 1.13 |
| 2024/10/30 | 27,225 | 27,645 | 27,215 | 27,500 | 5,296,822 | 2.23 |
| 2024/10/31 | 27,320 | 27,390 | 26,810 | 27,165 | 6,094,392 | -1.22 |
| 2024/11/01 | 26,015 | 26,270 | 25,580 | 25,670 | 7,289,282 | -5.50 |
| 2024/11/05 | 26,065 | 26,515 | 25,860 | 26,430 | 4,049,239 | 2.96 |
| 2024/11/06 | 26,755 | 27,965 | 26,585 | 27,700 | 9,850,891 | 4.81 |
| 2024/11/07 | 28,155 | 28,290 | 27,030 | 27,490 | 7,242,951 | -0.76 |
| 2024/11/08 | 28,140 | 28,165 | 27,525 | 27,630 | 4,786,590 | 0.51 |
| 2024/11/11 | 27,495 | 27,845 | 27,430 | 27,710 | 4,275,430 | 0.29 |
| 2024/11/12 | 27,945 | 28,200 | 27,165 | 27,445 | 6,947,012 | -0.96 |
| 2024/11/13 | 27,455 | 27,530 | 26,445 | 26,625 | 6,222,094 | -2.99 |
| 2024/11/14 | 26,880 | 27,110 | 26,345 | 26,345 | 4,582,946 | -1.05 |
| 2024/11/15 | 26,655 | 27,135 | 26,520 | 26,520 | 4,246,159 | 0.66 |
| 2024/11/18 | 25,865 | 26,385 | 25,820 | 25,925 | 4,515,826 | -2.24 |
| 2024/11/19 | 26,115 | 26,380 | 25,945 | 26,180 | 3,632,078 | 0.98 |
| 2024/11/20 | 26,185 | 26,325 | 25,855 | 26,110 | 3,275,366 | -0.27 |
| 2024/11/21 | 26,050 | 26,120 | 25,535 | 25,620 | 4,390,164 | -1.88 |
| 2024/11/22 | 25,865 | 26,175 | 25,710 | 26,045 | 4,064,517 | 1.66 |
| 2024/11/25 | 26,655 | 27,045 | 26,510 | 26,610 | 5,427,796 | 2.17 |
| 2024/11/26 | 26,370 | 26,370 | 25,615 | 26,145 | 5,970,896 | -1.75 |
| 2024/11/27 | 25,970 | 26,040 | 25,580 | 25,740 | 4,210,982 | -1.55 |
| 2024/11/28 | 25,450 | 26,240 | 25,320 | 26,080 | 5,246,322 | 1.32 |
| 2024/11/29 | 25,895 | 25,950 | 25,565 | 25,815 | 4,248,582 | -1.02 |
| 2024/12/02 | 25,815 | 26,330 | 25,515 | 26,235 | 5,310,373 | 1.63 |
| 2024/12/03 | 26,505 | 27,510 | 26,500 | 27,230 | 7,260,605 | 3.79 |
| 2024/12/04 | 27,335 | 27,500 | 27,005 | 27,250 | 4,221,966 | 0.07 |
| 2024/12/05 | 27,775 | 27,795 | 27,370 | 27,445 | 3,508,542 | 0.72 |
| 2024/12/06 | 27,435 | 27,575 | 26,835 | 27,025 | 4,059,846 | -1.53 |
| 2024/12/09 | 27,350 | 27,390 | 26,885 | 27,135 | 3,581,909 | 0.41 |
| 2024/12/10 | 27,430 | 27,580 | 27,150 | 27,420 | 3,284,789 | 1.05 |
| 2024/12/11 | 27,440 | 27,475 | 27,110 | 27,460 | 2,865,974 | 0.15 |
| 2024/12/12 | 28,195 | 28,445 | 28,055 | 28,175 | 6,314,825 | 2.60 |
| 2024/12/13 | 27,900 | 27,900 | 27,250 | 27,595 | 4,329,318 | -2.06 |
| 2024/12/16 | 27,660 | 27,790 | 27,430 | 27,500 | 3,079,046 | -0.34 |
| 2024/12/17 | 27,705 | 28,000 | 27,445 | 27,450 | 3,751,620 | -0.18 |
| 2024/12/18 | 27,220 | 27,460 | 27,065 | 27,105 | 3,142,256 | -1.26 |
| 2024/12/19 | 26,105 | 26,795 | 26,025 | 26,670 | 5,543,613 | -1.60 |
| 2024/12/20 | 26,880 | 26,950 | 26,495 | 26,545 | 4,136,324 | -0.47 |
| 2024/12/23 | 26,945 | 27,195 | 26,680 | 27,170 | 3,652,871 | 2.35 |
| 2024/12/24 | 27,245 | 27,255 | 26,895 | 26,970 | 2,706,809 | -0.74 |
| 2024/12/25 | 27,185 | 27,185 | 26,810 | 27,030 | 2,990,091 | 0.22 |
| 2024/12/26 | 27,040 | 27,700 | 27,035 | 27,625 | 5,526,158 | 2.20 |
| 2024/12/27 | 27,800 | 28,895 | 27,795 | 28,715 | 8,738,259 | 3.95 |
| 2024/12/30 | 28,715 | 28,785 | 28,115 | 28,175 | 4,394,272 | -1.88 |
| 2025/01/06 | 28,070 | 28,265 | 27,190 | 27,280 | 6,695,479 | -3.18 |
| 2025/01/07 | 27,830 | 28,665 | 27,720 | 28,345 | 7,170,573 | 3.90 |
| 2025/01/08 | 28,000 | 28,420 | 27,835 | 28,230 | 3,573,229 | -0.41 |
| 2025/01/09 | 28,050 | 28,150 | 27,385 | 27,740 | 5,487,314 | -1.74 |
| 2025/01/10 | 27,295 | 27,500 | 27,080 | 27,175 | 4,908,868 | -2.04 |
| 2025/01/14 | 26,830 | 26,940 | 25,905 | 26,125 | 7,930,339 | -3.86 |
| 2025/01/15 | 26,525 | 26,575 | 25,915 | 26,100 | 4,291,048 | -0.10 |
| 2025/01/16 | 26,470 | 26,740 | 26,045 | 26,295 | 4,898,528 | 0.75 |
| 2025/01/17 | 26,080 | 26,150 | 25,545 | 26,100 | 5,045,555 | -0.74 |
| 2025/01/20 | 26,440 | 26,865 | 26,430 | 26,655 | 4,143,483 | 2.13 |
| 2025/01/21 | 27,050 | 27,150 | 26,315 | 26,795 | 5,309,727 | 0.53 |
| 2025/01/22 | 27,295 | 27,770 | 27,290 | 27,655 | 6,397,682 | 3.21 |
| 2025/01/23 | 27,910 | 28,235 | 27,735 | 28,140 | 5,353,953 | 1.75 |
| 2025/01/24 | 28,190 | 28,600 | 27,930 | 28,130 | 5,874,021 | -0.04 |
| 2025/01/27 | 28,485 | 28,580 | 27,520 | 27,585 | 5,138,794 | -1.94 |
| 2025/01/28 | 26,960 | 27,320 | 26,645 | 26,855 | 6,794,200 | -2.65 |
| 2025/01/29 | 27,300 | 27,420 | 26,985 | 27,375 | 5,119,894 | 1.94 |
| 2025/01/30 | 27,195 | 27,620 | 27,080 | 27,475 | 4,080,188 | 0.37 |
| 2025/01/31 | 27,685 | 27,725 | 27,405 | 27,650 | 3,846,103 | 0.64 |
| 2025/02/03 | 26,285 | 26,600 | 25,955 | 26,100 | 10,361,398 | -5.61 |
| 2025/02/04 | 27,000 | 27,040 | 26,180 | 26,460 | 6,716,475 | 1.38 |
| 2025/02/05 | 26,720 | 26,910 | 26,325 | 26,510 | 4,400,172 | 0.19 |
| 2025/02/06 | 26,640 | 27,010 | 26,550 | 26,875 | 4,960,743 | 1.38 |
| 2025/02/07 | 26,615 | 26,770 | 26,420 | 26,510 | 3,869,588 | -1.36 |
| 2025/02/10 | 26,400 | 26,620 | 26,225 | 26,500 | 3,494,719 | -0.04 |
| 2025/02/12 | 26,800 | 26,895 | 26,485 | 26,740 | 3,524,470 | 0.91 |
| 2025/02/13 | 27,000 | 27,565 | 26,900 | 27,420 | 5,306,333 | 2.54 |
| 2025/02/14 | 27,460 | 27,555 | 26,920 | 26,940 | 4,111,308 | -1.75 |
| 2025/02/17 | 26,840 | 27,075 | 26,730 | 26,980 | 2,684,596 | 0.15 |
| 2025/02/18 | 26,950 | 27,430 | 26,935 | 27,185 | 3,600,381 | 0.76 |
| 2025/02/19 | 27,030 | 27,140 | 26,725 | 26,990 | 3,736,616 | -0.72 |
| 2025/02/20 | 26,635 | 26,690 | 26,000 | 26,275 | 5,839,010 | -2.65 |
| 2025/02/21 | 26,095 | 26,475 | 26,000 | 26,450 | 4,317,349 | 0.67 |
| 2025/02/25 | 25,600 | 26,030 | 25,550 | 25,750 | 4,916,392 | -2.65 |
| 2025/02/26 | 25,500 | 25,560 | 25,020 | 25,560 | 5,861,079 | -0.74 |
| 2025/02/27 | 25,770 | 25,905 | 25,485 | 25,790 | 3,491,170 | 0.90 |
| 2025/02/28 | 25,000 | 25,010 | 23,825 | 24,280 | 10,103,803 | -5.85 |
| 2025/03/03 | 24,895 | 25,135 | 24,520 | 25,110 | 5,068,618 | 3.42 |
| 2025/03/04 | 24,470 | 24,580 | 23,765 | 24,430 | 7,189,938 | -2.71 |
| 2025/03/05 | 24,440 | 24,825 | 24,250 | 24,540 | 5,131,218 | 0.45 |
| 2025/03/06 | 24,890 | 25,180 | 24,785 | 24,980 | 3,780,949 | 1.79 |
| 2025/03/07 | 23,965 | 24,195 | 23,765 | 23,830 | 5,944,850 | -4.60 |
| 2025/03/10 | 23,965 | 24,150 | 23,615 | 24,055 | 4,268,482 | 0.94 |
| 2025/03/11 | 23,105 | 23,725 | 22,680 | 23,710 | 6,511,482 | -1.43 |
| 2025/03/12 | 23,645 | 23,940 | 23,555 | 23,740 | 3,683,840 | 0.13 |
| 2025/03/13 | 24,185 | 24,405 | 23,690 | 23,725 | 4,604,949 | -0.06 |
| 2025/03/14 | 23,605 | 24,190 | 23,380 | 24,090 | 4,274,516 | 1.54 |
| 2025/03/17 | 24,590 | 24,720 | 24,470 | 24,535 | 3,141,069 | 1.85 |
| 2025/03/18 | 25,170 | 25,300 | 25,065 | 25,105 | 4,057,721 | 2.32 |
| 2025/03/19 | 25,070 | 25,470 | 25,005 | 25,005 | 3,825,242 | -0.40 |
| 2025/03/21 | 24,805 | 25,265 | 24,760 | 24,855 | 2,939,656 | -0.60 |
| 2025/03/24 | 25,050 | 25,085 | 24,810 | 24,810 | 2,366,650 | -0.18 |
| 2025/03/25 | 25,265 | 25,450 | 24,875 | 25,035 | 3,617,455 | 0.91 |
| 2025/03/26 | 25,440 | 25,590 | 25,125 | 25,350 | 5,371,046 | 1.26 |
| 2025/03/27 | 24,855 | 25,095 | 24,695 | 24,960 | 4,692,183 | -1.54 |
| 2025/03/28 | 24,805 | 24,830 | 24,180 | 24,460 | 5,478,441 | -2.00 |
| 2025/03/31 | 23,015 | 23,030 | 22,440 | 22,580 | 9,223,098 | -7.69 |
| 2025/04/01 | 22,950 | 23,080 | 22,440 | 22,525 | 5,633,713 | -0.24 |
| 2025/04/02 | 22,695 | 22,740 | 22,290 | 22,675 | 5,350,891 | 0.67 |
| 2025/04/03 | 20,675 | 21,560 | 20,555 | 21,430 | 10,267,391 | -5.49 |
| 2025/04/04 | 20,600 | 20,910 | 19,595 | 20,280 | 12,376,205 | -5.37 |
| 2025/04/07 | 16,700 | 18,065 | 16,565 | 17,195 | 14,128,216 | -15.21 |
| 2025/04/08 | 19,035 | 19,375 | 18,660 | 19,080 | 8,898,683 | 10.96 |
| 2025/04/09 | 18,060 | 18,210 | 17,055 | 17,640 | 12,667,700 | -7.55 |
| 2025/04/10 | 20,825 | 20,870 | 20,255 | 20,755 | 8,459,043 | 17.66 |
| 2025/04/11 | 18,735 | 19,700 | 18,430 | 19,615 | 9,826,986 | -5.49 |
| 2025/04/14 | 20,015 | 20,430 | 19,920 | 20,050 | 5,935,256 | 2.22 |
| 2025/04/15 | 20,445 | 20,600 | 20,360 | 20,375 | 4,797,769 | 1.62 |
| 2025/04/16 | 20,300 | 20,380 | 19,635 | 19,920 | 4,540,884 | -2.23 |
| 2025/04/17 | 20,065 | 20,485 | 19,960 | 20,485 | 4,587,349 | 2.84 |
| 2025/04/18 | 20,595 | 20,945 | 20,325 | 20,925 | 4,376,646 | 2.15 |
| 2025/04/21 | 20,665 | 20,760 | 20,290 | 20,385 | 4,482,637 | -2.58 |
| 2025/04/22 | 20,250 | 20,445 | 20,165 | 20,330 | 3,760,768 | -0.27 |
| 2025/04/23 | 21,385 | 21,445 | 20,835 | 21,070 | 5,421,521 | 3.64 |
| 2025/04/24 | 21,555 | 21,580 | 21,170 | 21,275 | 4,411,796 | 0.97 |
| 2025/04/25 | 21,830 | 22,235 | 21,705 | 22,085 | 5,589,330 | 3.81 |
| 2025/04/28 | 22,400 | 22,530 | 22,155 | 22,225 | 4,923,921 | 0.63 |
| 2025/04/30 | 22,345 | 22,495 | 22,180 | 22,495 | 3,748,050 | 1.21 |
| 2025/05/01 | 22,675 | 23,110 | 22,485 | 22,995 | 6,118,924 | 2.22 |
| 2025/05/02 | 23,225 | 23,665 | 23,205 | 23,450 | 6,032,181 | 1.98 |
| 2025/05/07 | 23,625 | 23,685 | 23,345 | 23,415 | 3,846,762 | -0.15 |
| 2025/05/08 | 23,590 | 23,780 | 23,275 | 23,755 | 4,802,405 | 1.45 |
| 2025/05/09 | 24,230 | 24,400 | 24,010 | 24,290 | 5,259,343 | 2.25 |
| 2025/05/12 | 24,590 | 24,615 | 24,220 | 24,540 | 3,790,363 | 1.03 |
| 2025/05/13 | 25,585 | 25,600 | 25,225 | 25,225 | 5,632,406 | 2.79 |
| 2025/05/14 | 25,380 | 25,445 | 24,775 | 25,130 | 3,681,398 | -0.38 |
| 2025/05/15 | 24,650 | 24,780 | 24,470 | 24,680 | 2,937,720 | -1.79 |
| 2025/05/16 | 24,630 | 24,680 | 24,270 | 24,610 | 3,037,747 | -0.28 |
| 2025/05/19 | 24,445 | 24,500 | 24,225 | 24,275 | 2,938,579 | -1.36 |
| 2025/05/20 | 24,590 | 24,845 | 24,245 | 24,285 | 3,185,130 | 0.04 |
| 2025/05/21 | 24,420 | 24,500 | 24,030 | 24,030 | 2,371,320 | -1.05 |
| 2025/05/22 | 23,535 | 23,775 | 23,425 | 23,600 | 2,923,910 | -1.79 |
| 2025/05/23 | 23,795 | 24,125 | 23,775 | 23,815 | 2,634,990 | 0.91 |
| 2025/05/26 | 23,920 | 24,330 | 23,850 | 24,330 | 3,027,641 | 2.16 |
| 2025/05/27 | 24,340 | 24,630 | 24,165 | 24,625 | 2,972,040 | 1.21 |
| 2025/05/28 | 25,125 | 25,170 | 24,555 | 24,590 | 3,840,956 | -0.14 |
| 2025/05/29 | 25,215 | 25,515 | 25,070 | 25,505 | 6,078,379 | 3.72 |
| 2025/05/30 | 24,695 | 25,065 | 24,590 | 24,970 | 4,443,107 | -2.10 |
| 2025/06/02 | 24,355 | 24,365 | 24,030 | 24,230 | 3,939,359 | -2.96 |
| 2025/06/03 | 24,415 | 24,560 | 24,220 | 24,220 | 3,581,480 | -0.04 |
| 2025/06/04 | 24,530 | 24,735 | 24,510 | 24,570 | 2,958,737 | 1.45 |
| 2025/06/05 | 24,350 | 24,555 | 24,285 | 24,310 | 2,955,865 | -1.06 |
| 2025/06/06 | 24,335 | 24,590 | 24,335 | 24,550 | 2,766,140 | 0.99 |
| 2025/06/09 | 24,950 | 25,130 | 24,940 | 25,010 | 3,094,672 | 1.87 |
| 2025/06/10 | 25,250 | 25,545 | 25,080 | 25,135 | 4,586,069 | 0.50 |
| 2025/06/11 | 25,440 | 25,580 | 25,270 | 25,435 | 3,557,497 | 1.19 |
| 2025/06/12 | 25,280 | 25,425 | 25,015 | 25,085 | 3,013,846 | -1.38 |
| 2025/06/13 | 24,980 | 25,000 | 24,270 | 24,640 | 6,059,881 | -1.77 |
| 2025/06/16 | 24,950 | 25,330 | 24,940 | 25,280 | 3,627,770 | 2.60 |
| 2025/06/17 | 25,350 | 25,640 | 25,310 | 25,600 | 4,289,293 | 1.27 |
| 2025/06/18 | 25,325 | 26,015 | 25,315 | 26,015 | 4,873,493 | 1.62 |
| 2025/06/19 | 25,995 | 26,020 | 25,510 | 25,535 | 3,220,264 | -1.85 |
| 2025/06/20 | 25,475 | 25,715 | 25,340 | 25,430 | 3,019,192 | -0.41 |
| 2025/06/23 | 25,175 | 25,355 | 24,910 | 25,350 | 2,941,667 | -0.31 |
| 2025/06/24 | 26,005 | 26,175 | 25,740 | 25,875 | 3,866,005 | 2.07 |
| 2025/06/25 | 26,055 | 26,100 | 25,785 | 26,080 | 3,210,772 | 0.79 |
| 2025/06/26 | 26,250 | 26,990 | 26,250 | 26,935 | 6,428,948 | 3.28 |
| 2025/06/27 | 27,435 | 27,955 | 27,425 | 27,750 | 6,547,569 | 3.03 |
| 2025/06/30 | 28,415 | 28,770 | 28,050 | 28,220 | 5,911,057 | 1.69 |
| 2025/07/01 | 28,010 | 28,060 | 27,420 | 27,510 | 3,850,283 | -2.52 |
| 2025/07/02 | 26,885 | 27,500 | 26,805 | 27,230 | 3,708,642 | -1.02 |
| 2025/07/03 | 27,310 | 27,395 | 27,110 | 27,185 | 2,602,388 | -0.17 |
| 2025/07/04 | 27,520 | 27,565 | 27,145 | 27,285 | 3,091,837 | 0.37 |
| 2025/07/07 | 27,200 | 27,335 | 26,920 | 26,980 | 2,189,140 | -1.12 |
| 2025/07/08 | 26,885 | 27,310 | 26,870 | 27,180 | 2,769,139 | 0.74 |
| 2025/07/09 | 27,495 | 27,540 | 26,975 | 27,285 | 2,585,038 | 0.39 |
| 2025/07/10 | 27,290 | 27,290 | 26,925 | 27,080 | 2,627,115 | -0.75 |
| 2025/07/11 | 27,385 | 27,490 | 26,865 | 26,940 | 3,804,162 | -0.52 |
| 2025/07/14 | 26,735 | 27,010 | 26,590 | 26,815 | 2,557,480 | -0.46 |
| 2025/07/15 | 26,910 | 27,085 | 26,700 | 27,085 | 3,036,655 | 1.01 |
| 2025/07/16 | 27,140 | 27,430 | 26,880 | 27,080 | 3,459,313 | -0.02 |
| 2025/07/17 | 26,795 | 27,425 | 26,670 | 27,425 | 3,034,874 | 1.27 |
| 2025/07/18 | 27,670 | 27,670 | 27,185 | 27,300 | 2,680,579 | -0.46 |
| 2025/07/22 | 27,280 | 27,915 | 26,970 | 27,200 | 4,101,464 | -0.37 |
| 2025/07/23 | 28,095 | 29,400 | 27,900 | 29,230 | 10,008,046 | 7.46 |
| 2025/07/24 | 29,900 | 30,430 | 29,780 | 30,090 | 6,388,770 | 2.94 |
| 2025/07/25 | 29,870 | 29,950 | 29,465 | 29,510 | 3,814,038 | -1.93 |
| 2025/07/28 | 29,580 | 29,580 | 28,905 | 28,930 | 3,569,959 | -1.97 |
| 2025/07/29 | 28,640 | 28,660 | 28,280 | 28,425 | 3,224,718 | -1.75 |
| 2025/07/30 | 28,550 | 28,555 | 28,275 | 28,375 | 2,558,754 | -0.18 |
| 2025/07/31 | 28,530 | 29,100 | 28,450 | 29,015 | 3,210,395 | 2.26 |
| 2025/08/01 | 28,410 | 28,900 | 28,300 | 28,655 | 3,835,777 | -1.24 |
| 2025/08/04 | 27,360 | 27,940 | 27,310 | 27,920 | 5,006,413 | -2.56 |
| 2025/08/05 | 28,220 | 28,370 | 28,065 | 28,245 | 3,032,727 | 1.16 |
| 2025/08/06 | 28,075 | 28,650 | 28,065 | 28,605 | 2,659,421 | 1.27 |
| 2025/08/07 | 28,380 | 29,095 | 28,355 | 28,920 | 3,453,870 | 1.10 |
| 2025/08/08 | 29,160 | 30,310 | 29,150 | 30,000 | 5,936,088 | 3.73 |
| 2025/08/12 | 30,620 | 31,710 | 30,590 | 31,340 | 6,385,101 | 4.47 |
| 2025/08/13 | 32,040 | 32,390 | 31,740 | 32,180 | 5,252,489 | 2.68 |
| 2025/08/14 | 31,840 | 32,020 | 31,130 | 31,200 | 3,409,442 | -3.05 |
| 2025/08/15 | 31,500 | 32,300 | 31,320 | 32,280 | 4,070,080 | 3.46 |
| 2025/08/18 | 32,380 | 32,940 | 32,270 | 32,730 | 4,838,038 | 1.39 |
| 2025/08/19 | 32,940 | 33,010 | 32,310 | 32,470 | 3,614,947 | -0.79 |
| 2025/08/20 | 32,010 | 32,040 | 31,270 | 31,510 | 3,801,577 | -2.96 |
| 2025/08/21 | 31,400 | 31,590 | 31,060 | 31,160 | 2,370,835 | -1.11 |
| 2025/08/22 | 31,200 | 31,290 | 30,690 | 31,100 | 2,652,158 | -0.19 |
| 2025/08/25 | 31,800 | 31,980 | 31,210 | 31,400 | 2,836,403 | 0.96 |
| 2025/08/26 | 31,180 | 31,250 | 30,400 | 30,810 | 3,226,925 | -1.88 |
| 2025/08/27 | 30,930 | 31,120 | 30,600 | 30,970 | 2,099,051 | 0.52 |
| 2025/08/28 | 30,730 | 31,450 | 30,620 | 31,450 | 2,610,316 | 1.55 |
| 2025/08/29 | 31,410 | 31,420 | 31,120 | 31,300 | 2,438,513 | -0.48 |
| 2025/09/01 | 30,680 | 30,900 | 29,980 | 30,490 | 3,982,062 | -2.59 |
| 2025/09/02 | 30,690 | 30,920 | 30,350 | 30,640 | 3,123,378 | 0.49 |
| 2025/09/03 | 30,340 | 30,650 | 30,030 | 30,090 | 3,351,838 | -1.80 |
| 2025/09/04 | 30,300 | 31,090 | 30,240 | 31,040 | 3,102,391 | 3.16 |
| 2025/09/05 | 31,690 | 31,990 | 31,340 | 31,660 | 3,189,281 | 2.00 |
| 2025/09/08 | 32,360 | 32,910 | 32,140 | 32,620 | 4,067,047 | 3.03 |
| 2025/09/09 | 32,970 | 33,420 | 32,300 | 32,310 | 4,687,368 | -0.95 |
| 2025/09/10 | 32,400 | 32,880 | 32,350 | 32,860 | 2,580,820 | 1.70 |
| 2025/09/11 | 33,020 | 33,720 | 32,910 | 33,680 | 5,730,456 | 2.50 |
| 2025/09/12 | 34,380 | 34,480 | 33,940 | 34,270 | 4,014,439 | 1.75 |
| 2025/09/16 | 34,540 | 34,720 | 34,040 | 34,460 | 4,100,855 | 0.55 |
| 2025/09/17 | 34,300 | 34,680 | 34,030 | 34,350 | 2,665,307 | -0.32 |
| 2025/09/18 | 34,590 | 35,430 | 34,350 | 35,150 | 5,005,212 | 2.33 |
| 2025/09/19 | 35,970 | 36,000 | 33,800 | 34,660 | 6,052,536 | -1.39 |
| 2025/09/22 | 35,000 | 35,810 | 34,970 | 35,410 | 3,805,940 | 2.16 |
| 2025/09/24 | 35,310 | 35,680 | 34,950 | 35,640 | 2,997,608 | 0.65 |
| 2025/09/25 | 35,570 | 35,890 | 35,400 | 35,790 | 3,342,107 | 0.42 |
| 2025/09/26 | 35,580 | 35,790 | 35,210 | 35,210 | 3,697,362 | -1.62 |
| 2025/09/29 | 35,340 | 35,370 | 34,890 | 35,080 | 3,232,469 | -0.37 |
| 2025/09/30 | 35,170 | 35,270 | 34,660 | 34,970 | 2,876,399 | -0.31 |
| 2025/10/01 | 34,760 | 34,890 | 34,090 | 34,410 | 3,813,977 | -1.60 |
| 2025/10/02 | 34,910 | 35,270 | 34,550 | 35,000 | 3,323,902 | 1.71 |
| 2025/10/03 | 35,210 | 36,270 | 35,160 | 36,260 | 4,924,248 | 3.60 |
| 2025/10/06 | 39,060 | 40,050 | 38,840 | 39,780 | 8,752,535 | 9.71 |
| 2025/10/07 | 40,430 | 40,660 | 39,660 | 39,710 | 5,346,976 | -0.18 |
| 2025/10/08 | 39,640 | 40,090 | 39,360 | 39,400 | 3,212,194 | -0.78 |
| 2025/10/09 | 40,070 | 40,760 | 39,850 | 40,760 | 4,671,612 | 3.45 |
| 2025/10/10 | 40,770 | 40,830 | 39,710 | 39,900 | 4,080,918 | -2.11 |
| 2025/10/14 | 39,200 | 39,530 | 37,360 | 37,820 | 7,236,180 | -5.21 |
| 2025/10/15 | 38,120 | 39,340 | 37,940 | 39,200 | 3,978,852 | 3.65 |
| 2025/10/16 | 39,900 | 40,220 | 39,590 | 40,150 | 3,675,226 | 2.42 |
| 2025/10/17 | 39,330 | 39,920 | 38,840 | 38,930 | 4,340,956 | -3.04 |
| 2025/10/20 | 40,330 | 41,600 | 40,140 | 41,600 | 6,676,593 | 6.86 |
| 2025/10/21 | 42,480 | 42,910 | 41,510 | 41,770 | 6,438,181 | 0.41 |
| 2025/10/22 | 41,680 | 42,080 | 40,660 | 41,820 | 4,149,439 | 0.12 |
| 2025/10/23 | 40,500 | 40,910 | 40,280 | 40,700 | 3,426,745 | -2.68 |
| 2025/10/24 | 41,400 | 42,020 | 41,220 | 41,780 | 3,386,915 | 2.65 |
| 2025/10/27 | 43,120 | 43,900 | 43,000 | 43,890 | 5,628,650 | 5.05 |
| 2025/10/28 | 43,560 | 43,780 | 43,130 | 43,330 | 3,759,622 | -1.28 |
| 2025/10/29 | 44,170 | 45,510 | 44,050 | 45,350 | 6,630,319 | 4.66 |
| 2025/10/30 | 44,920 | 45,840 | 44,630 | 45,200 | 6,405,625 | -0.33 |
| 2025/10/31 | 45,900 | 47,210 | 45,870 | 47,210 | 6,789,830 | 4.45 |
| 2025/11/04 | 47,160 | 47,580 | 45,710 | 45,730 | 4,955,131 | -3.13 |
| 2025/11/05 | 43,940 | 43,970 | 41,250 | 43,340 | 9,169,983 | -5.23 |
| 2025/11/06 | 45,000 | 45,030 | 43,890 | 44,240 | 3,759,872 | 2.08 |
| 2025/11/07 | 43,090 | 43,590 | 42,230 | 43,400 | 4,943,815 | -1.90 |
| 2025/11/10 | 44,100 | 44,530 | 43,590 | 44,460 | 3,371,843 | 2.44 |
| 2025/11/11 | 45,160 | 45,470 | 43,830 | 44,300 | 3,675,621 | -0.36 |
| 2025/11/12 | 44,280 | 44,680 | 43,780 | 44,680 | 3,054,941 | 0.86 |
| 2025/11/13 | 44,510 | 45,150 | 44,480 | 45,040 | 2,691,953 | 0.81 |
| 2025/11/14 | 43,210 | 44,090 | 43,070 | 43,440 | 4,118,231 | -3.55 |
| 2025/11/17 | 43,110 | 43,510 | 42,560 | 43,460 | 2,775,850 | 0.05 |
| 2025/11/18 | 42,640 | 42,730 | 40,510 | 40,760 | 5,518,567 | -6.21 |
| 2025/11/19 | 40,780 | 41,230 | 39,820 | 40,390 | 4,693,115 | -0.91 |
| 2025/11/20 | 43,280 | 43,690 | 42,130 | 42,390 | 4,607,411 | 4.95 |
| 2025/11/21 | 40,160 | 41,060 | 40,130 | 40,520 | 3,888,552 | -4.41 |
| 2025/11/25 | 41,430 | 41,470 | 40,200 | 40,410 | 3,229,480 | -0.27 |
| 2025/11/26 | 41,000 | 42,250 | 40,930 | 41,900 | 3,714,831 | 3.69 |
| 2025/11/27 | 42,600 | 43,220 | 42,560 | 42,940 | 2,767,551 | 2.48 |
| 2025/11/28 | 43,030 | 43,100 | 42,660 | 43,060 | 1,894,734 | 0.28 |
| 2025/12/01 | 43,170 | 43,280 | 41,310 | 41,510 | 3,511,068 | -3.60 |
| 2025/12/02 | 41,860 | 42,020 | 41,380 | 41,400 | 2,045,367 | -0.26 |
| 2025/12/03 | 41,940 | 42,870 | 41,930 | 42,400 | 2,929,136 | 2.42 |
| 2025/12/04 | 42,480 | 44,350 | 42,440 | 44,350 | 4,075,225 | 4.60 |
| 2025/12/05 | 43,500 | 43,540 | 42,960 | 43,420 | 3,586,519 | -2.10 |
| 2025/12/08 | 43,810 | 43,810 | 42,940 | 43,590 | 2,651,114 | 0.39 |
| 2025/12/09 | 43,640 | 43,930 | 43,290 | 43,690 | 2,499,473 | 0.23 |
| 2025/12/10 | 44,050 | 44,480 | 43,140 | 43,570 | 2,859,442 | -0.27 |
| 2025/12/11 | 43,940 | 43,940 | 42,430 | 42,840 | 2,538,499 | -1.68 |
| 2025/12/12 | 43,540 | 44,490 | 43,340 | 44,030 | 3,907,355 | 2.78 |
| 2025/12/15 | 42,700 | 43,190 | 42,500 | 42,920 | 3,012,235 | -2.52 |
| 2025/12/16 | 42,540 | 42,610 | 41,460 | 41,620 | 3,396,375 | -3.03 |
| 2025/12/17 | 41,720 | 41,840 | 40,990 | 41,810 | 2,288,646 | 0.46 |
| 2025/12/18 | 40,290 | 41,130 | 40,230 | 40,960 | 2,419,754 | -2.03 |
| 2025/12/19 | 41,470 | 42,130 | 41,250 | 41,720 | 2,476,094 | 1.86 |
| 2025/12/22 | 43,120 | 43,490 | 42,880 | 43,130 | 2,956,679 | 3.38 |
| 2025/12/23 | 43,220 | 43,410 | 42,920 | 43,130 | 2,259,526 | 0.00 |
| 2025/12/24 | 43,360 | 43,570 | 43,020 | 43,100 | 1,852,616 | -0.07 |
| 2025/12/25 | 43,250 | 43,320 | 42,970 | 43,120 | 1,210,736 | 0.05 |
| 2025/12/26 | 43,320 | 44,080 | 43,310 | 43,690 | 3,061,356 | 1.32 |
| 2025/12/29 | 43,750 | 43,760 | 43,140 | 43,330 | 2,237,848 | -0.82 |
| 2025/12/30 | 43,030 | 43,450 | 42,880 | 43,100 | 2,002,977 | -0.53 |
| 2026/01/05 | 45,000 | 46,000 | 44,700 | 45,740 | 4,539,127 | 6.13 |
| 2026/01/06 | 46,260 | 46,860 | 45,980 | 46,850 | 3,336,223 | 2.43 |
| 2026/01/07 | 46,250 | 46,640 | 45,620 | 45,810 | 2,883,224 | -2.22 |
| 2026/01/08 | 45,510 | 45,670 | 44,240 | 44,350 | 3,059,263 | -3.19 |
| 2026/01/09 | 44,900 | 45,830 | 44,720 | 45,710 | 2,874,817 | 3.07 |
| 2026/01/13 | 49,060 | 49,080 | 48,450 | 48,610 | 3,444,866 | 6.34 |
| 2026/01/14 | 49,280 | 50,330 | 49,070 | 50,110 | 4,608,701 | 3.09 |
| 2026/01/15 | 49,360 | 49,720 | 48,910 | 49,650 | 3,354,750 | -0.92 |
| 2026/01/16 | 49,590 | 49,660 | 48,910 | 49,360 | 2,744,904 | -0.58 |
| 2026/01/19 | 48,120 | 48,670 | 47,760 | 48,670 | 3,297,928 | -1.40 |
| 2026/01/20 | 48,380 | 48,390 | 47,350 | 47,600 | 2,985,525 | -2.20 |
| 2026/01/21 | 46,200 | 47,300 | 46,150 | 47,080 | 2,841,663 | -1.09 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2021/04/27 | 1株 → 2株 |