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）の銘柄情報
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
78,170円
(時刻：15:30)
▲ +7,040円 (+9.89%)
価格情報
| 始値 | 76,320円 |
| 高値 | 78,840円 |
| 安値 | 76,230円 |
| 終値 | 78,170円 |
| 出来高 | 4,699,146株 |
| 売買代金 | 365,712,702,000円 |
| 売り気配 (15:30) | 78,170円 |
| 買い気配 (15:30) | 78,160円 |
| 年初来高値 (2026/06/03) | 77,440円 |
| 年初来安値 (2026/03/23) | 42,510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 | 594,646,800,000.0円 |
| 発行済株式総数 | 8,360,000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 | 注意喚起 |
| 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 |
|---|---|---|---|---|
| 2026/06/12 | 430,236 | 5,546 | 1,540,933 | 53,094 |
| 2026/06/11 | 424,690 | -27,495 | 1,487,839 | 169,716 |
| 2026/06/10 | 452,185 | -5,999 | 1,318,123 | -159,358 |
| 2026/06/09 | 458,184 | -101,504 | 1,477,481 | 329,610 |
| 2026/06/08 | 559,688 | -43,682 | 1,147,871 | 83,105 |
| 2026/05/29 | 636,943 | -60,712 | 826,485 | 50,138 |
| 2026/05/28 | 697,655 | 632 | 776,347 | -122,718 |
| 2026/05/22 | 609,739 | 23,269 | 1,076,827 | -314,386 |
| 2026/05/21 | 586,470 | -24,745 | 1,391,213 | 77,918 |
| 2026/05/20 | 611,215 | -9,298 | 1,313,295 | 74,143 |
| 2026/05/19 | 620,513 | -20,483 | 1,239,152 | 61,706 |
| 2026/05/18 | 640,996 | -105,376 | 1,177,446 | 182,617 |
| 2026/05/15 | 746,372 | -16,757 | 994,829 | 150,981 |
| 2026/05/14 | 763,129 | 15,275 | 843,848 | -95,369 |
| 2026/05/13 | 747,854 | 16,971 | 939,217 | -101,407 |
| 2026/05/12 | 730,883 | -14,518 | 1,040,624 | 124,396 |
| 2026/05/11 | 745,401 | -135,945 | 916,228 | 10,807 |
| 2026/05/08 | 881,346 | 223,440 | 905,421 | -158,084 |
| 2026/05/07 | 657,906 | -9,391 | 1,063,505 | -76,990 |
| 2026/05/01 | 667,297 | -45,303 | 1,140,495 | -4,105 |
| 2026/04/30 | 712,600 | -165,147 | 1,144,600 | 242,508 |
| 2026/04/28 | 877,747 | 48,450 | 902,092 | -83,740 |
| 2026/04/27 | 829,297 | 61,985 | 985,832 | -135,778 |
| 2026/04/24 | 767,312 | -32,507 | 1,121,610 | 101,201 |
| 2026/04/23 | 799,819 | -34,141 | 1,020,409 | -81,362 |
| 2026/04/22 | 833,960 | 51,462 | 1,101,771 | -104,486 |
| 2026/04/21 | 782,498 | 6,082 | 1,206,257 | 9,400 |
| 2026/04/20 | 776,416 | -159,507 | 1,196,857 | 336,143 |
| 2026/04/17 | 935,923 | 171,859 | 860,714 | -241,805 |
| 2026/04/16 | 764,064 | -2,380 | 1,102,519 | -164,771 |
| 2026/04/15 | 766,444 | 61,831 | 1,267,290 | -328,554 |
| 2026/04/14 | 704,613 | -24,603 | 1,595,844 | 100,498 |
| 2026/04/13 | 729,216 | 74,986 | 1,495,346 | -294,698 |
| 2026/04/10 | 654,230 | -35,193 | 1,790,044 | 57,611 |
| 2026/04/09 | 689,423 | 45,898 | 1,732,433 | -522,128 |
| 2026/04/08 | 643,525 | -1,955 | 2,254,561 | 34,232 |
| 2026/04/07 | 645,480 | 20,666 | 2,220,329 | -426 |
| 2026/04/06 | 624,814 | 54,426 | 2,220,755 | -176,886 |
| 2026/04/03 | 570,388 | -17,327 | 2,397,641 | 212,120 |
| 2026/04/02 | 587,715 | 138,898 | 2,185,521 | -388,193 |
| 2026/04/01 | 448,817 | -30,408 | 2,573,714 | 34,012 |
| 2026/03/31 | 479,225 | -98,015 | 2,539,702 | 208,444 |
| 2026/03/27 | 538,172 | 84,708 | 2,382,635 | 42,103 |
| 2026/03/26 | 453,464 | 11,431 | 2,340,532 | -298,138 |
| 2026/03/25 | 1,596,491 | -166,888 | 5,023,517 | -566,490 |
| 2026/03/24 | 442,201 | -21,225 | 2,783,754 | 223,596 |
| 2026/03/23 | 463,426 | -148,010 | 2,560,158 | 508,301 |
| 2026/03/19 | 611,436 | 82,365 | 2,051,857 | -263,684 |
| 2026/03/18 | 529,071 | 5,743 | 2,315,541 | 8,131 |
| 2026/03/17 | 523,328 | -5,384 | 2,307,410 | -82,320 |
| 2026/03/16 | 528,712 | 614 | 2,389,730 | 95,520 |
| 2026/03/13 | 528,098 | -9,862 | 2,294,210 | 118,513 |
| 2026/03/12 | 537,960 | 50,221 | 2,175,697 | -68,123 |
| 2026/03/11 | 487,739 | 14,406 | 2,243,820 | -219,202 |
| 2026/03/10 | 473,333 | -119,282 | 2,463,022 | 495,040 |
| 2026/03/09 | 592,615 | 41,562 | 1,967,982 | -37,355 |
| 2026/03/06 | 551,053 | -26,510 | 2,005,337 | -101,778 |
| 2026/03/05 | 577,563 | -17,175 | 2,107,115 | 242,845 |
| 2026/03/04 | 594,738 | -71,829 | 1,864,270 | 552,692 |
| 2026/03/03 | 666,567 | -98,520 | 1,311,578 | 244,717 |
| 2026/03/02 | 765,087 | -56,645 | 1,066,861 | -35,116 |
| 2026/02/27 | 821,732 | -25,981 | 1,101,977 | 113,874 |
| 2026/02/26 | 847,713 | 157,851 | 988,103 | -59,412 |
| 2026/02/25 | 689,862 | 55,355 | 1,047,515 | -170,454 |
| 2026/02/24 | 634,507 | -85,475 | 1,217,969 | 218,925 |
| 2026/02/20 | 719,982 | 27,971 | 999,044 | -57,770 |
| 2026/02/19 | 692,011 | 25,675 | 1,056,814 | -259,564 |
| 2026/02/18 | 666,336 | -34,775 | 1,316,378 | 63,713 |
| 2026/02/17 | 701,111 | -32,889 | 1,252,665 | 52,253 |
| 2026/02/16 | 734,000 | -160,021 | 1,200,412 | 72,518 |
| 2026/02/13 | 894,021 | -19,514 | 1,127,894 | 77,132 |
| 2026/02/12 | 913,535 | 163,811 | 1,050,762 | -98,351 |
| 2026/02/10 | 749,724 | 28,318 | 1,149,113 | -81,062 |
| 2026/02/09 | 721,406 | -5,699 | 1,230,175 | 113,452 |
| 2026/02/06 | 727,105 | -71,442 | 1,116,723 | 128,021 |
| 2026/02/05 | 798,547 | -152,535 | 988,702 | 147,017 |
| 2026/02/04 | 951,082 | 0 | 841,685 | 0 |
| 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 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/06/05 | 559,688 | -142,908 | 1,147,871 | 518,459 |
| 2026/05/22 | 682,977 | 41,981 | 860,497 | -316,949 |
| 2026/05/15 | 640,996 | -16,910 | 1,177,446 | 113,941 |
| 2026/05/01 | 657,906 | -171,391 | 1,063,505 | 77,673 |
| 2026/04/24 | 829,297 | 52,881 | 985,832 | -211,025 |
| 2026/04/17 | 776,416 | 47,200 | 1,196,857 | -298,489 |
| 2026/04/10 | 729,216 | 104,402 | 1,495,346 | -725,409 |
| 2026/04/03 | 624,814 | 47,574 | 2,220,755 | -110,503 |
| 2026/03/27 | 577,240 | 113,814 | 2,331,258 | -228,900 |
| 2026/03/19 | 463,426 | -65,286 | 2,560,158 | 170,428 |
| 2026/03/13 | 528,712 | -63,903 | 2,389,730 | 421,748 |
| 2026/03/06 | 592,615 | -172,472 | 1,967,982 | 901,121 |
| 2026/02/27 | 765,087 | 130,580 | 1,066,861 | -151,108 |
| 2026/02/20 | 634,507 | -99,493 | 1,217,969 | 17,557 |
| 2026/02/13 | 734,000 | 12,594 | 1,200,412 | -29,763 |
| 2026/02/06 | 721,406 | -59,674 | 1,230,175 | -54,296 |
| 2026/01/30 | 781,080 | -106,877 | 1,284,471 | 220,825 |
| 2026/01/23 | 887,957 | -79,717 | 1,063,646 | 21,331 |
| 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 |
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 Asia Trading Limited | 36,958 | 0.29% | 2026/03/31 |
| JANE STREET SINGAPORE PTE. LIMITED | 27,624 | 0.32% | 2025/08/01 |
| Jump Trading Pacific Pte Ltd | 348,447 | 5.36% | 2026/06/08 |
| Tower Research Capital (Singapore) Pte. Ltd. | 40,171 | 0.65% | 2025/09/19 |
| 個人#10 | 37,500 | 0.60% | 2025/09/19 |
| 個人#11 | 32,000 | 0.44% | 2025/10/29 |
| 個人#13 | 75,000 | 1.17% | 2025/10/08 |
| 個人#14 | 38,000 | 0.49% | 2025/11/21 |
| 個人#15 | 38,000 | 0.47% | 2026/01/30 |
| 個人#17 | 37,000 | 0.47% | 2026/04/23 |
| 個人#2 | 50,000 | 0.34% | 2025/07/01 |
| 個人#3 | 73,000 | 0.54% | 2025/07/02 |
| 個人#4 | 107,500 | 1.79% | 2025/10/03 |
| 個人#5 | 58,000 | 0.79% | 2025/08/25 |
| 個人#6 | 27,800 | 0.38% | 2025/10/28 |
| 個人#8 | 40,000 | 0.49% | 2025/08/04 |
| 個人#9 | 60,000 | 0.79% | 2025/08/25 |
| 合計・最新計算日 | 1,127,000 | 15.38% | 2026/06/08 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/06/09 | 光世証券株式会社 | 12,292 （0.52%→0.18%） |
| 2026/06/08 | Jump Trading Pacific Pte Ltd | 348,447 （4.34%→5.36%） |
| 2026/06/08 | 光世証券株式会社 | 34,068 （0.20%→0.52%） |
| 2026/06/05 | Jump Trading Pacific Pte Ltd | 282,539 （2.71%→4.34%） |
| 2026/06/04 | Jump Trading Pacific Pte Ltd | 172,839 （1.33%→2.71%） |
| 2026/06/02 | Jump Trading Pacific Pte Ltd | 88,864 （0.56%→1.33%） |
| 2026/05/28 | Jump Trading Pacific Pte Ltd | 39,510 （1.87%→0.56%） |
| 2026/05/20 | Jump Trading Pacific Pte Ltd | 141,292 （1.29%→1.87%） |
| 2026/05/19 | Jump Trading Pacific Pte Ltd | 88,856 （2.57%→1.29%） |
| 2026/05/18 | Jump Trading Pacific Pte Ltd | 175,569 （5.61%→2.57%） |
| 2026/05/15 | Jump Trading Pacific Pte Ltd | 388,598 （1.38%→5.61%） |
| 2026/05/11 | Jump Trading Pacific Pte Ltd | 105,228 （1.79%→1.38%） |
| 2026/04/30 | Jump Trading Pacific Pte Ltd | 138,557 （2.09%→1.79%） |
| 2026/04/29 | Jump Trading Pacific Pte Ltd | 162,301 （2.09%→2.09%） |
| 2026/04/28 | Jump Trading Pacific Pte Ltd | 162,301 （0.92%→2.09%） |
| 2026/04/23 | 個人 | 37,000 （0.50%→0.47%） |
| 2026/04/22 | 個人 | 38,000 （0.41%→0.50%） |
| 2026/04/17 | Jump Trading Pacific Pte Ltd | 83,382 （0.23%→0.92%） |
| 2026/03/31 | Jane Street Asia Trading Limited | 36,958 （0.85%→0.29%） |
| 2026/03/30 | Jump Trading Pacific Pte Ltd | 29,534 （0.89%→0.23%） |
| 2026/03/30 | Jane Street Asia Trading Limited | 108,725 （None→0.85%） |
| 2026/03/20 | Jump Trading Pacific Pte Ltd | 101,511 （0.89%→0.89%） |
| 2026/03/19 | Jump Trading Pacific Pte Ltd | 101,511 （0.49%→0.89%） |
| 2026/03/13 | Jump Trading Pacific Pte Ltd | 58,134 （3.12%→0.49%） |
| 2026/03/10 | 光世証券株式会社 | 21,764 （0.56%→0.20%） |
| 2026/03/09 | Jump Trading Pacific Pte Ltd | 327,281 （1.14%→3.12%） |
| 2026/03/09 | 光世証券株式会社 | 59,346 （0.27%→0.56%） |
| 2026/03/05 | 光世証券株式会社 | 31,468 （0.71%→0.41%） |
| 2026/03/04 | Jump Trading Pacific Pte Ltd | 79,188 （5.73%→1.14%） |
| 2026/03/04 | 光世証券株式会社 | 49,438 （0.48%→0.71%） |
| 2026/03/03 | Jump Trading Pacific Pte Ltd | 396,756 （5.36%→5.73%） |
| 2026/03/02 | Jump Trading Pacific Pte Ltd | 372,158 （1.26%→5.36%） |
| 2026/02/23 | Jump Trading Pacific Pte Ltd | 99,598 （1.33%→1.26%） |
| 2026/02/20 | Jump Trading Pacific Pte Ltd | 99,598 （2.54%→1.33%） |
| 2026/02/16 | Jump Trading Pacific Pte Ltd | 144,266 （2.61%→1.88%） |
| 2026/02/09 | 個人 | 0 （0.68%→0.00%） |
| 2026/02/06 | Jump Trading Pacific Pte Ltd | 190,179 （2.90%→2.61%） |
| 2026/02/05 | Jump Trading Pacific Pte Ltd | 238,994 （1.92%→2.90%） |
| 2026/02/02 | Jump Trading Pacific Pte Ltd | 153,759 （3.11%→1.92%） |
| 2026/01/30 | 個人 | 38,000 （0.57%→0.47%） |
| 2026/01/26 | 個人 | 50,909 （0.79%→0.68%） |
| 2026/01/26 | 個人 | 43,000 （0.64%→0.57%） |
| 2026/01/26 | Jump Trading Pacific Pte Ltd | 239,559 （1.84%→3.11%） |
| 2026/01/21 | 個人 | 50,909 （0.80%→0.79%） |
| 2026/01/21 | Jump Trading Pacific Pte Ltd | 119,833 （3.91%→1.84%） |
| 2026/01/20 | 個人 | 50,909 （0.71%→0.80%） |
| 2026/01/20 | Jump Trading Pacific Pte Ltd | 251,178 （2.49%→3.91%） |
| 2026/01/19 | Jump Trading Pacific Pte Ltd | 157,679 （0.57%→2.49%） |
| 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%） |
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 |
|---|---|---|---|
| 2026/05/28 | 14,069 | 280 | 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/06/12 | 東証 | 182,583 | 23,627 | 158,956 | 5 | 320 | |||
| 2026/06/11 | 東証 | 282,028 | 30,911 | 251,117 | 5 | 280 | - | - | - |
| 2026/06/10 | 東証 | 246,881 | 17,788 | 229,093 | 15 | 840 | - | - | - |
| 2026/06/09 | 東証 | 209,510 | 30,165 | 179,345 | 5 | 280 | - | - | - |
| 2026/06/08 | 東証 | 253,745 | 48,493 | 205,252 | 5 | 280 | - | - | - |
| 2026/06/05 | 東証 | 158,380 | 88,020 | 70,360 | 5 | 320 | - | - | - |
| 2026/06/04 | 東証 | 174,146 | 118,157 | 55,989 | 5 | 320 | - | - | - |
| 2026/06/03 | 東証 | 220,360 | 220,360 | 0 | 15 | 960 | ***** | ***** | - |
| 2026/06/02 | 東証 | 149,163 | 129,786 | 19,377 | 5 | 320 | - | - | - |
| 2026/06/01 | 東証 | 184,696 | 208,702 | -24,006 | 5 | 320 | 5.00 | 2.48 | F |
| 2026/05/29 | 東証 | 96,720 | 316,855 | -220,135 | 5 | 320 | |||
| 2026/05/28 | 東証 | 135,273 | 149,342 | -14,069 | 5 | 280 | 5.00 | 2.65 | F |
| 2026/05/27 | 東証 | 117,020 | 232,199 | -115,179 | 15 | 840 | 15.00 | 2.62 | E |
| 2026/05/26 | 東証 | 162,083 | 162,083 | 0 | 5 | 280 | ***** | ***** | - |
| 2026/05/25 | 東証 | 136,975 | 219,520 | -82,545 | 5 | 320 | 5.00 | 2.60 | F |
| 2026/05/22 | 東証 | 143,632 | 143,632 | 0 | 5 | 280 | ***** | ***** | - |
| 2026/05/21 | 東証 | 154,943 | 85,221 | 69,722 | 5 | 280 | - | - | - |
| 2026/05/20 | 東証 | 240,047 | 79,783 | 160,264 | 15 | 720 | - | - | - |
| 2026/05/19 | 東証 | 169,888 | 67,214 | 102,674 | 5 | 280 | - | - | - |
| 2026/05/18 | 東証 | 166,521 | 81,568 | 84,953 | 5 | 1120 | - | - | - |
| 2026/05/15 | 東証 | 157,633 | 84,495 | 73,138 | 5 | 560 | - | - | - |
| 2026/05/14 | 東証 | 158,673 | 158,673 | 0 | 5 | 560 | ***** | ***** | - |
| 2026/05/13 | 東証 | 80,871 | 176,090 | -95,219 | 15 | 1680 | 15.00 | 2.76 | E |
| 2026/05/12 | 東証 | 145,489 | 150,862 | -5,373 | 5 | 560 | 5.00 | 2.81 | F |
| 2026/05/11 | 東証 | 144,458 | 144,458 | 0 | 5 | 560 | ***** | ***** | - |
| 2026/05/08 | 東証 | 181,294 | 181,294 | 0 | 5 | 280 | ***** | ***** | - |
| 2026/05/07 | 東証 | 204,681 | 329,495 | -124,814 | 5 | 280 | 5.00 | 2.78 | D |
| 2026/05/01 | 東証 | 130,004 | 87,719 | 42,285 | 15 | 720 | - | - | - |
| 2026/04/30 | 東証 | 174,882 | 92,041 | 82,841 | 5 | 240 | - | - | - |
| 2026/04/28 | 東証 | 244,494 | 117,886 | 126,608 | 30 | 1440 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年05月20日 17時10分 | ETFの収益分配のお知らせ |
| 2026年05月18日 10時10分 | ETFの収益分配金見込額のお知らせ |
| 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(%) |
|---|---|---|---|---|---|---|
| 2024/12/17 | 27,705 | 28,000 | 27,445 | 27,450 | 3,751,620 | - |
| 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 |
| 2026/01/22 | 48,460 | 49,190 | 48,080 | 48,740 | 3,451,357 | 3.53 |
| 2026/01/23 | 49,250 | 49,430 | 48,660 | 49,070 | 2,552,914 | 0.68 |
| 2026/01/26 | 47,670 | 47,790 | 46,940 | 47,370 | 4,420,446 | -3.46 |
| 2026/01/27 | 47,350 | 48,100 | 46,880 | 48,050 | 2,977,620 | 1.44 |
| 2026/01/28 | 47,450 | 48,440 | 47,150 | 48,110 | 3,222,556 | 0.12 |
| 2026/01/29 | 48,810 | 48,950 | 47,700 | 48,150 | 3,819,905 | 0.08 |
| 2026/01/30 | 47,990 | 48,550 | 47,410 | 48,070 | 3,052,972 | -0.17 |
| 2026/02/02 | 48,550 | 49,740 | 46,900 | 46,990 | 5,591,809 | -2.25 |
| 2026/02/03 | 49,090 | 50,690 | 48,790 | 50,650 | 5,010,939 | 7.79 |
| 2026/02/04 | 49,450 | 50,090 | 49,180 | 49,830 | 3,362,229 | -1.62 |
| 2026/02/05 | 49,750 | 50,080 | 48,610 | 49,010 | 4,092,745 | -1.65 |
| 2026/02/06 | 47,690 | 49,680 | 47,310 | 49,680 | 4,456,743 | 1.37 |
| 2026/02/09 | 54,740 | 55,370 | 53,410 | 53,410 | 6,856,035 | 7.51 |
| 2026/02/10 | 54,880 | 56,540 | 54,850 | 55,930 | 5,143,132 | 4.72 |
| 2026/02/12 | 56,380 | 56,680 | 55,780 | 56,050 | 3,228,302 | 0.21 |
| 2026/02/13 | 55,050 | 55,360 | 54,030 | 54,720 | 4,033,298 | -2.37 |
| 2026/02/16 | 55,570 | 55,570 | 54,260 | 54,410 | 2,704,320 | -0.57 |
| 2026/02/17 | 54,420 | 54,490 | 53,040 | 53,780 | 3,116,070 | -1.16 |
| 2026/02/18 | 54,320 | 55,420 | 54,210 | 54,980 | 2,924,291 | 2.23 |
| 2026/02/19 | 55,580 | 56,010 | 55,340 | 55,580 | 2,889,966 | 1.09 |
| 2026/02/20 | 54,810 | 54,820 | 54,070 | 54,370 | 2,855,085 | -2.18 |
| 2026/02/24 | 54,020 | 55,410 | 53,990 | 55,210 | 2,599,863 | 1.54 |
| 2026/02/25 | 56,210 | 58,270 | 56,060 | 57,780 | 4,654,048 | 4.65 |
| 2026/02/26 | 58,780 | 59,220 | 57,740 | 58,110 | 3,345,646 | 0.57 |
| 2026/02/27 | 57,380 | 58,430 | 56,860 | 58,200 | 2,712,834 | 0.15 |
| 2026/03/02 | 55,980 | 57,310 | 55,130 | 56,580 | 4,891,920 | -2.78 |
| 2026/03/03 | 56,000 | 56,290 | 52,850 | 53,190 | 5,556,418 | -5.99 |
| 2026/03/04 | 50,550 | 52,110 | 48,190 | 49,290 | 7,511,084 | -7.33 |
| 2026/03/05 | 52,930 | 53,650 | 50,500 | 51,160 | 4,760,270 | 3.79 |
| 2026/03/06 | 50,160 | 51,960 | 49,780 | 51,840 | 3,985,049 | 1.33 |
| 2026/03/09 | 45,640 | 46,840 | 43,970 | 46,460 | 7,807,829 | -10.38 |
| 2026/03/10 | 49,190 | 49,900 | 47,830 | 49,010 | 4,175,473 | 5.49 |
| 2026/03/11 | 50,410 | 51,780 | 50,210 | 50,260 | 4,084,269 | 2.55 |
| 2026/03/12 | 49,260 | 49,910 | 48,170 | 49,460 | 3,961,444 | -1.59 |
| 2026/03/13 | 47,450 | 48,700 | 47,260 | 48,140 | 3,513,069 | -2.67 |
| 2026/03/16 | 48,010 | 48,520 | 46,950 | 48,040 | 3,638,214 | -0.21 |
| 2026/03/17 | 48,870 | 49,220 | 47,590 | 48,030 | 2,703,936 | -0.02 |
| 2026/03/18 | 49,200 | 50,850 | 49,080 | 50,850 | 3,190,019 | 5.87 |
| 2026/03/19 | 48,180 | 48,290 | 46,980 | 47,260 | 4,496,876 | -7.06 |
| 2026/03/23 | 43,760 | 44,370 | 42,510 | 43,980 | 5,221,885 | -6.94 |
| 2026/03/24 | 45,970 | 46,090 | 44,160 | 45,270 | 3,400,359 | 2.93 |
| 2026/03/25 | 47,450 | 48,320 | 47,270 | 47,830 | 3,767,772 | 5.65 |
| 2026/03/26 | 48,110 | 48,580 | 46,760 | 47,400 | 3,021,805 | -0.90 |
| 2026/03/27 | 46,700 | 47,740 | 45,560 | 47,200 | 3,506,007 | -0.42 |
| 2026/03/30 | 43,000 | 45,000 | 42,940 | 45,000 | 4,677,366 | -4.66 |
| 2026/03/31 | 43,400 | 45,640 | 42,820 | 43,890 | 5,177,652 | -2.47 |
| 2026/04/01 | 46,750 | 48,330 | 46,470 | 48,330 | 3,961,609 | 10.12 |
| 2026/04/02 | 49,030 | 49,200 | 45,610 | 46,000 | 5,570,954 | -4.82 |
| 2026/04/03 | 47,340 | 47,650 | 46,760 | 47,100 | 2,446,160 | 2.39 |
| 2026/04/06 | 47,220 | 48,750 | 47,190 | 47,670 | 3,583,191 | 1.21 |
| 2026/04/07 | 48,060 | 48,520 | 47,150 | 47,750 | 3,254,926 | 0.17 |
| 2026/04/08 | 52,180 | 53,020 | 51,520 | 52,900 | 5,349,973 | 10.79 |
| 2026/04/09 | 52,870 | 52,980 | 51,790 | 52,140 | 3,622,808 | -1.44 |
| 2026/04/10 | 53,070 | 54,020 | 53,010 | 53,800 | 3,912,672 | 3.18 |
| 2026/04/13 | 52,800 | 53,580 | 52,570 | 53,100 | 3,041,129 | -1.30 |
| 2026/04/14 | 54,760 | 55,860 | 54,700 | 55,560 | 3,780,037 | 4.63 |
| 2026/04/15 | 57,000 | 57,000 | 55,960 | 56,180 | 3,257,142 | 1.12 |
| 2026/04/16 | 56,940 | 59,150 | 56,910 | 59,020 | 5,218,611 | 5.06 |
| 2026/04/17 | 58,390 | 58,580 | 57,070 | 57,070 | 2,842,084 | -3.30 |
| 2026/04/20 | 57,570 | 58,080 | 57,230 | 57,370 | 2,502,653 | 0.53 |
| 2026/04/21 | 57,830 | 58,930 | 57,800 | 58,390 | 3,306,574 | 1.78 |
| 2026/04/22 | 57,860 | 59,090 | 57,740 | 58,850 | 3,203,745 | 0.79 |
| 2026/04/23 | 59,540 | 60,050 | 56,960 | 57,970 | 4,975,193 | -1.50 |
| 2026/04/24 | 58,500 | 59,150 | 58,180 | 59,020 | 3,329,257 | 1.81 |
| 2026/04/27 | 59,790 | 61,420 | 58,860 | 60,810 | 4,911,486 | 3.03 |
| 2026/04/28 | 60,380 | 60,560 | 59,080 | 59,440 | 3,421,994 | -2.25 |
| 2026/04/30 | 57,960 | 58,630 | 57,500 | 58,070 | 3,686,395 | -2.30 |
| 2026/05/01 | 58,940 | 59,010 | 58,360 | 58,570 | 2,557,450 | 0.86 |
| 2026/05/07 | 63,400 | 65,900 | 63,130 | 65,520 | 5,277,286 | 11.87 |
| 2026/05/08 | 64,560 | 64,950 | 63,700 | 64,800 | 3,474,800 | -1.10 |
| 2026/05/11 | 66,270 | 66,320 | 64,200 | 64,310 | 2,909,766 | -0.76 |
| 2026/05/12 | 65,150 | 65,870 | 63,710 | 64,830 | 3,193,001 | 0.81 |
| 2026/05/13 | 63,950 | 66,140 | 63,870 | 66,000 | 3,004,232 | 1.80 |
| 2026/05/14 | 66,780 | 67,090 | 64,770 | 64,770 | 3,399,824 | -1.86 |
| 2026/05/15 | 65,350 | 65,900 | 61,210 | 62,240 | 3,845,451 | -3.91 |
| 2026/05/18 | 62,680 | 62,900 | 60,050 | 60,970 | 3,636,380 | -2.04 |
| 2026/05/19 | 61,890 | 62,230 | 59,830 | 60,530 | 2,741,343 | -0.72 |
| 2026/05/20 | 60,220 | 60,220 | 57,900 | 59,060 | 4,064,774 | -2.43 |
| 2026/05/21 | 61,820 | 63,230 | 61,640 | 62,540 | 3,343,225 | 5.89 |
| 2026/05/22 | 63,980 | 66,050 | 63,840 | 65,880 | 3,558,512 | 5.34 |
| 2026/05/25 | 66,880 | 70,160 | 66,840 | 70,010 | 4,388,850 | 6.27 |
| 2026/05/26 | 70,110 | 70,160 | 68,500 | 69,260 | 2,640,330 | -1.07 |
| 2026/05/27 | 72,450 | 72,490 | 69,560 | 69,560 | 3,259,131 | 0.43 |
| 2026/05/28 | 68,560 | 69,710 | 66,970 | 68,680 | 3,466,505 | -1.27 |
| 2026/05/29 | 70,670 | 72,510 | 70,540 | 72,090 | 3,451,225 | 4.97 |
| 2026/06/01 | 72,090 | 74,050 | 72,040 | 73,490 | 3,594,098 | 1.94 |
| 2026/06/02 | 73,900 | 73,930 | 70,450 | 72,930 | 3,756,634 | -0.76 |
| 2026/06/03 | 75,310 | 77,440 | 74,440 | 76,720 | 4,783,958 | 5.20 |
| 2026/06/04 | 75,220 | 75,470 | 73,330 | 74,620 | 3,110,829 | -2.74 |
| 2026/06/05 | 73,450 | 73,450 | 71,000 | 72,640 | 3,457,954 | -2.65 |
| 2026/06/08 | 66,640 | 68,570 | 65,660 | 67,010 | 5,626,645 | -7.75 |
| 2026/06/09 | 68,660 | 69,950 | 66,730 | 69,730 | 4,639,518 | 4.06 |
| 2026/06/10 | 68,160 | 69,190 | 66,310 | 67,450 | 3,611,391 | -3.27 |
| 2026/06/11 | 63,960 | 67,630 | 63,340 | 67,250 | 3,628,212 | -0.30 |
| 2026/06/12 | 71,830 | 73,130 | 70,550 | 71,130 | 4,334,803 | 5.77 |
| 2026/06/15 | 76,320 | 78,840 | 76,230 | 78,170 | 4,699,146 | 9.90 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2021/04/27 | 1株 → 2株 |