ＮＥＸＴ ＦＵＮＤＳ 日経平均インバース・インデックス連動型上場投信 1571
413円
(時刻：15:30)
▼ -7円 (-1.66%)
価格情報
| 始値 | 414円 |
| 高値 | 417円 |
| 安値 | 411円 |
| 出来高 | 769,727株 |
| 売買代金 | 318,469,890円 |
| 売り気配 (15:30) | 413円 |
| 買い気配 (15:30) | 412円 |
基本情報
| 銘柄名 | ＮＥＸＴ ＦＵＮＤＳ 日経平均インバース・インデックス連動型上場投信 |
| 英文銘柄名 | NEXT FUNDS NIKKEI 225 INVERSE INDEX EXCHANGE TRADE |
| 時価総額 | 23,188,200,000.0円 |
| 発行済株式総数 | 55,210,000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 |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 59,026 | -22,287 | 3,186,687 | 182,756 |
| 2025/11/28 | 81,313 | -28,599 | 3,003,931 | 274,758 |
| 2025/11/21 | 109,912 | 46,808 | 2,729,173 | -578,856 |
| 2025/11/14 | 63,104 | -14,006 | 3,308,029 | 41,422 |
| 2025/11/07 | 77,110 | 76,335 | 3,266,607 | -548,517 |
| 2025/10/31 | 775 | -30,434 | 3,815,124 | 893,652 |
| 2025/10/24 | 31,209 | -50,822 | 2,921,472 | 251,353 |
| 2025/10/17 | 82,031 | 10,845 | 2,670,119 | -843,999 |
| 2025/10/10 | 71,186 | 70,330 | 3,514,118 | -431,065 |
| 2025/10/03 | 856 | -58 | 3,945,183 | -878,583 |
| 2025/09/26 | 914 | 26 | 4,823,766 | 273,592 |
| 2025/09/19 | 888 | 68 | 4,550,174 | 350,435 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/01 | ＳＭＢＣ日興証券株式会社 | 0 （3.66%→0.00%） |
| 2025/09/30 | ＳＭＢＣ日興証券株式会社 | 2,695,304 （None→3.66%） |
| 2025/09/18 | ＳＭＢＣ日興証券株式会社 | 0 （3.57%→0.00%） |
| 2025/09/17 | ＳＭＢＣ日興証券株式会社 | 2,000,000 （3.31%→3.57%） |
| 2025/09/16 | ＳＭＢＣ日興証券株式会社 | 1,820,000 （None→3.31%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 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 日経平均インバース・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 日経平均インバース・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 日経平均インバース・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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 630.0 | 631.0 | 622.0 | 625.0 | 766281 | - |
| 2024/06/25 | 624.0 | 625.0 | 617.0 | 618.0 | 758986 | -1.12 |
| 2024/06/26 | 615.0 | 617.0 | 608.0 | 610.0 | 4468315 | -1.29 |
| 2024/06/27 | 614.0 | 618.0 | 614.0 | 615.0 | 1086100 | 0.82 |
| 2024/06/28 | 612.0 | 613.0 | 608.0 | 612.0 | 762968 | -0.49 |
| 2024/07/01 | 608.0 | 612.0 | 606.0 | 611.0 | 1742649 | -0.16 |
| 2024/07/02 | 612.0 | 614.0 | 603.0 | 604.0 | 1245011 | -1.15 |
| 2024/07/03 | 602.0 | 602.0 | 594.0 | 595.0 | 2578787 | -1.49 |
| 2024/07/04 | 593.0 | 596.0 | 590.0 | 590.0 | 1133585 | -0.84 |
| 2024/07/05 | 591.0 | 594.0 | 588.0 | 591.0 | 2898275 | 0.17 |
| 2024/07/08 | 592.0 | 593.0 | 588.0 | 592.0 | 1277458 | 0.17 |
| 2024/07/09 | 590.0 | 590.0 | 578.0 | 581.0 | 6078633 | -1.86 |
| 2024/07/10 | 583.0 | 584.0 | 576.0 | 577.0 | 2595576 | -0.69 |
| 2024/07/11 | 570.0 | 574.0 | 569.0 | 572.0 | 1617934 | -0.87 |
| 2024/07/12 | 580.0 | 587.0 | 579.0 | 585.0 | 4392808 | 2.27 |
| 2024/07/16 | 583.0 | 586.0 | 581.0 | 585.0 | 600351 | 0.00 |
| 2024/07/17 | 582.0 | 588.0 | 582.0 | 587.0 | 1162481 | 0.34 |
| 2024/07/18 | 601.0 | 602.0 | 597.0 | 601.0 | 1593903 | 2.39 |
| 2024/07/19 | 602.0 | 606.0 | 600.0 | 603.0 | 1157785 | 0.33 |
| 2024/07/22 | 604.0 | 611.0 | 604.0 | 610.0 | 1288985 | 1.16 |
| 2024/07/23 | 604.0 | 611.0 | 604.0 | 609.0 | 1100420 | -0.16 |
| 2024/07/24 | 613.0 | 617.0 | 609.0 | 617.0 | 1786490 | 1.31 |
| 2024/07/25 | 630.0 | 637.0 | 630.0 | 637.0 | 6041581 | 3.24 |
| 2024/07/26 | 637.0 | 641.0 | 632.0 | 639.0 | 3155051 | 0.31 |
| 2024/07/29 | 629.0 | 630.0 | 621.0 | 625.0 | 1626348 | -2.19 |
| 2024/07/30 | 629.0 | 633.0 | 624.0 | 626.0 | 767625 | 0.16 |
| 2024/07/31 | 633.0 | 635.0 | 614.0 | 615.0 | 6775735 | -1.76 |
| 2024/08/01 | 622.0 | 637.0 | 622.0 | 631.0 | 2266745 | 2.60 |
| 2024/08/02 | 657.0 | 669.0 | 655.0 | 667.0 | 5621061 | 5.71 |
| 2024/08/05 | 701.0 | 767.0 | 698.0 | 759.0 | 14422474 | 13.79 |
| 2024/08/06 | 683.0 | 701.0 | 665.0 | 679.0 | 5421712 | -10.54 |
| 2024/08/07 | 697.0 | 697.0 | 649.0 | 664.0 | 4379155 | -2.21 |
| 2024/08/08 | 676.0 | 682.0 | 659.0 | 670.0 | 3342422 | 0.90 |
| 2024/08/09 | 655.0 | 678.0 | 652.0 | 664.0 | 3191522 | -0.90 |
| 2024/08/13 | 654.0 | 655.0 | 643.0 | 643.0 | 1645241 | -3.16 |
| 2024/08/14 | 636.0 | 646.0 | 635.0 | 639.0 | 1416730 | -0.62 |
| 2024/08/15 | 640.0 | 641.0 | 631.0 | 634.0 | 926208 | -0.78 |
| 2024/08/16 | 618.0 | 621.0 | 609.0 | 610.0 | 3530163 | -3.79 |
| 2024/08/19 | 614.0 | 623.0 | 610.0 | 623.0 | 3040629 | 2.13 |
| 2024/08/20 | 613.0 | 616.0 | 607.0 | 609.0 | 1422038 | -2.25 |
| 2024/08/21 | 617.0 | 619.0 | 611.0 | 611.0 | 1061455 | 0.33 |
| 2024/08/22 | 612.0 | 613.0 | 604.0 | 609.0 | 1605820 | -0.33 |
| 2024/08/23 | 607.0 | 611.0 | 604.0 | 605.0 | 1238602 | -0.66 |
| 2024/08/26 | 610.0 | 614.0 | 608.0 | 609.0 | 803878 | 0.66 |
| 2024/08/27 | 611.0 | 613.0 | 605.0 | 606.0 | 616543 | -0.49 |
| 2024/08/28 | 608.0 | 609.0 | 605.0 | 605.0 | 546886 | -0.17 |
| 2024/08/29 | 610.0 | 612.0 | 604.0 | 605.0 | 985952 | 0.00 |
| 2024/08/30 | 604.0 | 605.0 | 600.0 | 600.0 | 760299 | -0.83 |
| 2024/09/02 | 593.0 | 603.0 | 593.0 | 599.0 | 675054 | -0.17 |
| 2024/09/03 | 600.0 | 602.0 | 595.0 | 599.0 | 454298 | 0.00 |
| 2024/09/04 | 619.0 | 628.0 | 616.0 | 625.0 | 2255991 | 4.34 |
| 2024/09/05 | 635.0 | 637.0 | 624.0 | 631.0 | 1691106 | 0.96 |
| 2024/09/06 | 628.0 | 639.0 | 626.0 | 635.0 | 696819 | 0.63 |
| 2024/09/09 | 655.0 | 656.0 | 638.0 | 639.0 | 2219233 | 0.63 |
| 2024/09/10 | 636.0 | 643.0 | 633.0 | 641.0 | 957503 | 0.31 |
| 2024/09/11 | 644.0 | 657.0 | 642.0 | 650.0 | 2105647 | 1.40 |
| 2024/09/12 | 631.0 | 635.0 | 626.0 | 627.0 | 1304675 | -3.54 |
| 2024/09/13 | 628.0 | 635.0 | 627.0 | 633.0 | 692901 | 0.96 |
| 2024/09/17 | 633.0 | 646.0 | 631.0 | 638.0 | 1137215 | 0.79 |
| 2024/09/18 | 632.0 | 640.0 | 630.0 | 635.0 | 432911 | -0.47 |
| 2024/09/19 | 620.0 | 625.0 | 617.0 | 623.0 | 1400200 | -1.89 |
| 2024/09/20 | 611.0 | 613.0 | 608.0 | 611.0 | 1198982 | -1.93 |
| 2024/09/24 | 604.0 | 610.0 | 601.0 | 608.0 | 790771 | -0.49 |
| 2024/09/25 | 608.0 | 610.0 | 606.0 | 609.0 | 499285 | 0.16 |
| 2024/09/26 | 602.0 | 602.0 | 593.0 | 595.0 | 838748 | -2.30 |
| 2024/09/27 | 586.0 | 589.0 | 575.0 | 576.0 | 1899855 | -3.19 |
| 2024/09/30 | 603.0 | 604.0 | 594.0 | 602.0 | 2159662 | 4.51 |
| 2024/10/01 | 596.0 | 598.0 | 590.0 | 591.0 | 1072556 | -1.83 |
| 2024/10/02 | 601.0 | 606.0 | 598.0 | 604.0 | 1612718 | 2.20 |
| 2024/10/03 | 586.0 | 593.0 | 585.0 | 591.0 | 935148 | -2.15 |
| 2024/10/04 | 591.0 | 593.0 | 588.0 | 590.0 | 1044019 | -0.17 |
| 2024/10/07 | 577.0 | 580.0 | 576.0 | 578.0 | 968676 | -2.03 |
| 2024/10/08 | 585.0 | 588.0 | 583.0 | 585.0 | 770694 | 1.21 |
| 2024/10/09 | 578.0 | 583.0 | 577.0 | 581.0 | 560668 | -0.68 |
| 2024/10/10 | 576.0 | 581.0 | 575.0 | 579.0 | 457303 | -0.34 |
| 2024/10/11 | 577.0 | 578.0 | 574.0 | 576.0 | 728661 | -0.52 |
| 2024/10/15 | 569.0 | 571.0 | 566.0 | 570.0 | 1423031 | -1.04 |
| 2024/10/16 | 585.0 | 586.0 | 579.0 | 581.0 | 872627 | 1.93 |
| 2024/10/17 | 579.0 | 585.0 | 579.0 | 584.0 | 437426 | 0.52 |
| 2024/10/18 | 582.0 | 586.0 | 581.0 | 584.0 | 382230 | 0.00 |
| 2024/10/21 | 585.0 | 588.0 | 582.0 | 583.0 | 469019 | -0.17 |
| 2024/10/22 | 584.0 | 596.0 | 584.0 | 592.0 | 672510 | 1.54 |
| 2024/10/23 | 594.0 | 600.0 | 591.0 | 597.0 | 710450 | 0.84 |
| 2024/10/24 | 603.0 | 604.0 | 594.0 | 597.0 | 1206984 | 0.00 |
| 2024/10/25 | 600.0 | 604.0 | 598.0 | 600.0 | 606930 | 0.50 |
| 2024/10/28 | 603.0 | 604.0 | 587.0 | 588.0 | 1970680 | -2.00 |
| 2024/10/29 | 591.0 | 592.0 | 585.0 | 586.0 | 454669 | -0.34 |
| 2024/10/30 | 582.0 | 582.0 | 577.0 | 580.0 | 737013 | -1.02 |
| 2024/10/31 | 580.0 | 586.0 | 580.0 | 581.0 | 1665623 | 0.17 |
| 2024/11/01 | 595.0 | 599.0 | 592.0 | 597.0 | 1316086 | 2.75 |
| 2024/11/05 | 593.0 | 596.0 | 588.0 | 590.0 | 1214419 | -1.17 |
| 2024/11/06 | 587.0 | 588.0 | 572.0 | 576.0 | 783203 | -2.37 |
| 2024/11/07 | 571.0 | 582.0 | 569.0 | 577.0 | 1263253 | 0.17 |
| 2024/11/08 | 571.0 | 577.0 | 569.0 | 577.0 | 1226569 | 0.00 |
| 2024/11/11 | 577.0 | 578.0 | 574.0 | 575.0 | 684841 | -0.35 |
| 2024/11/12 | 572.0 | 581.0 | 570.0 | 579.0 | 487996 | 0.70 |
| 2024/11/13 | 578.0 | 588.0 | 576.0 | 586.0 | 1905167 | 1.21 |
| 2024/11/14 | 583.0 | 589.0 | 580.0 | 589.0 | 804182 | 0.51 |
| 2024/11/15 | 585.0 | 587.0 | 581.0 | 587.0 | 728767 | -0.34 |
| 2024/11/18 | 593.0 | 596.0 | 588.0 | 593.0 | 932384 | 1.02 |
| 2024/11/19 | 591.0 | 594.0 | 588.0 | 590.0 | 726456 | -0.51 |
| 2024/11/20 | 591.0 | 595.0 | 589.0 | 591.0 | 429289 | 0.17 |
| 2024/11/21 | 593.0 | 598.0 | 591.0 | 596.0 | 550489 | 0.85 |
| 2024/11/22 | 594.0 | 596.0 | 590.0 | 593.0 | 530190 | -0.50 |
| 2024/11/25 | 586.0 | 587.0 | 580.0 | 585.0 | 634091 | -1.35 |
| 2024/11/26 | 588.0 | 597.0 | 588.0 | 591.0 | 533676 | 1.03 |
| 2024/11/27 | 594.0 | 597.0 | 592.0 | 595.0 | 305204 | 0.68 |
| 2024/11/28 | 599.0 | 601.0 | 589.0 | 591.0 | 1670115 | -0.67 |
| 2024/11/29 | 593.0 | 598.0 | 592.0 | 594.0 | 774902 | 0.51 |
| 2024/12/02 | 595.0 | 598.0 | 588.0 | 589.0 | 502586 | -0.84 |
| 2024/12/03 | 586.0 | 586.0 | 575.0 | 579.0 | 1575707 | -1.70 |
| 2024/12/04 | 578.0 | 581.0 | 575.0 | 577.0 | 265344 | -0.35 |
| 2024/12/05 | 572.0 | 577.0 | 571.0 | 577.0 | 468058 | 0.00 |
| 2024/12/06 | 576.0 | 582.0 | 575.0 | 580.0 | 470294 | 0.52 |
| 2024/12/09 | 576.0 | 582.0 | 576.0 | 579.0 | 381497 | -0.17 |
| 2024/12/10 | 576.0 | 579.0 | 575.0 | 576.0 | 900458 | -0.52 |
| 2024/12/11 | 576.0 | 580.0 | 575.0 | 575.0 | 381059 | -0.17 |
| 2024/12/12 | 569.0 | 570.0 | 565.0 | 569.0 | 1586626 | -1.04 |
| 2024/12/13 | 573.0 | 578.0 | 571.0 | 573.0 | 507358 | 0.70 |
| 2024/12/16 | 573.0 | 576.0 | 572.0 | 575.0 | 400642 | 0.35 |
| 2024/12/17 | 572.0 | 576.0 | 569.0 | 576.0 | 426267 | 0.17 |
| 2024/12/18 | 577.0 | 580.0 | 575.0 | 579.0 | 392169 | 0.52 |
| 2024/12/19 | 591.0 | 591.0 | 582.0 | 583.0 | 979467 | 0.69 |
| 2024/12/20 | 581.0 | 586.0 | 580.0 | 584.0 | 426197 | 0.17 |
| 2024/12/23 | 579.0 | 584.0 | 577.0 | 577.0 | 521043 | -1.20 |
| 2024/12/24 | 576.0 | 581.0 | 576.0 | 581.0 | 465548 | 0.69 |
| 2024/12/25 | 577.0 | 582.0 | 577.0 | 578.0 | 363416 | -0.52 |
| 2024/12/26 | 578.0 | 578.0 | 572.0 | 574.0 | 669255 | -0.69 |
| 2024/12/27 | 571.0 | 571.0 | 560.0 | 563.0 | 6232996 | -1.92 |
| 2024/12/30 | 562.0 | 568.0 | 562.0 | 567.0 | 1057925 | 0.71 |
| 2025/01/06 | 568.0 | 577.0 | 566.0 | 575.0 | 1452431 | 1.41 |
| 2025/01/07 | 569.0 | 571.0 | 561.0 | 565.0 | 1851814 | -1.74 |
| 2025/01/08 | 568.0 | 570.0 | 564.0 | 566.0 | 641848 | 0.18 |
| 2025/01/09 | 568.0 | 575.0 | 566.0 | 570.0 | 1182345 | 0.71 |
| 2025/01/10 | 575.0 | 578.0 | 573.0 | 576.0 | 571072 | 1.05 |
| 2025/01/14 | 580.0 | 590.0 | 579.0 | 589.0 | 2678837 | 2.26 |
| 2025/01/15 | 583.0 | 590.0 | 582.0 | 589.0 | 1002392 | 0.00 |
| 2025/01/16 | 583.0 | 589.0 | 580.0 | 586.0 | 3066760 | -0.51 |
| 2025/01/17 | 588.0 | 594.0 | 587.0 | 587.0 | 1459756 | 0.17 |
| 2025/01/20 | 583.0 | 584.0 | 578.0 | 580.0 | 2386807 | -1.19 |
| 2025/01/21 | 577.0 | 585.0 | 576.0 | 580.0 | 1465132 | 0.00 |
| 2025/01/22 | 573.0 | 575.0 | 569.0 | 570.0 | 1630416 | -1.72 |
| 2025/01/23 | 567.0 | 570.0 | 564.0 | 565.0 | 511238 | -0.88 |
| 2025/01/24 | 565.0 | 568.0 | 560.0 | 566.0 | 1343524 | 0.18 |
| 2025/01/27 | 562.0 | 572.0 | 560.0 | 571.0 | 1431357 | 0.88 |
| 2025/01/28 | 577.0 | 581.0 | 574.0 | 579.0 | 1685121 | 1.40 |
| 2025/01/29 | 573.0 | 578.0 | 572.0 | 574.0 | 642389 | -0.86 |
| 2025/01/30 | 575.0 | 576.0 | 570.0 | 571.0 | 599743 | -0.52 |
| 2025/01/31 | 569.0 | 572.0 | 569.0 | 571.0 | 561716 | 0.00 |
| 2025/02/03 | 585.0 | 588.0 | 580.0 | 585.0 | 2449706 | 2.45 |
| 2025/02/04 | 575.0 | 584.0 | 575.0 | 582.0 | 893326 | -0.51 |
| 2025/02/05 | 579.0 | 584.0 | 576.0 | 581.0 | 655419 | -0.17 |
| 2025/02/06 | 580.0 | 581.0 | 575.0 | 578.0 | 390793 | -0.52 |
| 2025/02/07 | 580.0 | 583.0 | 578.0 | 581.0 | 548809 | 0.52 |
| 2025/02/10 | 583.0 | 585.0 | 580.0 | 580.0 | 571678 | -0.17 |
| 2025/02/12 | 578.0 | 582.0 | 577.0 | 579.0 | 212920 | -0.17 |
| 2025/02/13 | 576.0 | 577.0 | 570.0 | 571.0 | 565442 | -1.38 |
| 2025/02/14 | 571.0 | 577.0 | 569.0 | 576.0 | 405580 | 0.88 |
| 2025/02/17 | 578.0 | 579.0 | 574.0 | 575.0 | 215909 | -0.17 |
| 2025/02/18 | 576.0 | 577.0 | 570.0 | 574.0 | 1024030 | -0.17 |
| 2025/02/19 | 576.0 | 578.0 | 574.0 | 576.0 | 591055 | 0.35 |
| 2025/02/20 | 579.0 | 587.0 | 579.0 | 584.0 | 1105194 | 1.39 |
| 2025/02/21 | 586.0 | 587.0 | 581.0 | 581.0 | 1212555 | -0.51 |
| 2025/02/25 | 591.0 | 592.0 | 586.0 | 589.0 | 1172754 | 1.38 |
| 2025/02/26 | 591.0 | 598.0 | 591.0 | 592.0 | 614524 | 0.51 |
| 2025/02/27 | 589.0 | 592.0 | 587.0 | 590.0 | 1644535 | -0.34 |
| 2025/02/28 | 598.0 | 611.0 | 597.0 | 605.0 | 1984118 | 2.54 |
| 2025/03/03 | 596.0 | 603.0 | 594.0 | 594.0 | 1138531 | -1.82 |
| 2025/03/04 | 603.0 | 611.0 | 601.0 | 604.0 | 1153226 | 1.68 |
| 2025/03/05 | 603.0 | 606.0 | 598.0 | 601.0 | 1330323 | -0.50 |
| 2025/03/06 | 597.0 | 599.0 | 593.0 | 597.0 | 694189 | -0.67 |
| 2025/03/07 | 607.0 | 611.0 | 605.0 | 610.0 | 1468998 | 2.18 |
| 2025/03/10 | 608.0 | 613.0 | 605.0 | 608.0 | 1805138 | -0.33 |
| 2025/03/11 | 618.0 | 625.0 | 611.0 | 611.0 | 1215333 | 0.49 |
| 2025/03/12 | 612.0 | 613.0 | 608.0 | 611.0 | 909981 | 0.00 |
| 2025/03/13 | 606.0 | 612.0 | 602.0 | 612.0 | 710887 | 0.16 |
| 2025/03/14 | 613.0 | 616.0 | 605.0 | 606.0 | 642187 | -0.98 |
| 2025/03/17 | 599.0 | 602.0 | 598.0 | 601.0 | 2659838 | -0.83 |
| 2025/03/18 | 592.0 | 594.0 | 591.0 | 594.0 | 605666 | -1.16 |
| 2025/03/19 | 595.0 | 595.0 | 589.0 | 594.0 | 755301 | 0.00 |
| 2025/03/21 | 597.0 | 598.0 | 591.0 | 596.0 | 691524 | 0.34 |
| 2025/03/24 | 594.0 | 598.0 | 593.0 | 598.0 | 231228 | 0.34 |
| 2025/03/25 | 591.0 | 597.0 | 589.0 | 595.0 | 5183545 | -0.50 |
| 2025/03/26 | 589.0 | 594.0 | 587.0 | 590.0 | 3021958 | -0.84 |
| 2025/03/27 | 596.0 | 599.0 | 593.0 | 595.0 | 1083860 | 0.85 |
| 2025/03/28 | 597.0 | 605.0 | 596.0 | 600.0 | 913187 | 0.84 |
| 2025/03/31 | 620.0 | 626.0 | 618.0 | 623.0 | 1981486 | 3.83 |
| 2025/04/01 | 618.0 | 627.0 | 617.0 | 624.0 | 518367 | 0.16 |
| 2025/04/02 | 622.0 | 629.0 | 622.0 | 624.0 | 2488083 | 0.00 |
| 2025/04/03 | 653.0 | 654.0 | 638.0 | 639.0 | 6372945 | 2.40 |
| 2025/04/04 | 653.0 | 668.0 | 648.0 | 656.0 | 2863421 | 2.66 |
| 2025/04/07 | 719.0 | 719.0 | 694.0 | 707.0 | 4013469 | 7.77 |
| 2025/04/08 | 675.0 | 677.0 | 659.0 | 665.0 | 3068129 | -5.94 |
| 2025/04/09 | 683.0 | 700.0 | 680.0 | 691.0 | 5555373 | 3.91 |
| 2025/04/10 | 624.0 | 640.0 | 624.0 | 630.0 | 3201018 | -8.83 |
| 2025/04/11 | 660.0 | 665.0 | 645.0 | 646.0 | 2249535 | 2.54 |
| 2025/04/14 | 640.0 | 642.0 | 632.0 | 638.0 | 1215218 | -1.24 |
| 2025/04/15 | 633.0 | 634.0 | 630.0 | 634.0 | 796941 | -0.63 |
| 2025/04/16 | 635.0 | 645.0 | 634.0 | 640.0 | 1859062 | 0.95 |
| 2025/04/17 | 639.0 | 641.0 | 631.0 | 632.0 | 1239729 | -1.25 |
| 2025/04/18 | 630.0 | 634.0 | 624.0 | 624.0 | 1048454 | -1.27 |
| 2025/04/21 | 628.0 | 634.0 | 627.0 | 634.0 | 429327 | 1.60 |
| 2025/04/22 | 634.0 | 636.0 | 632.0 | 633.0 | 715732 | -0.16 |
| 2025/04/23 | 617.0 | 626.0 | 616.0 | 623.0 | 762009 | -1.58 |
| 2025/04/24 | 615.0 | 620.0 | 614.0 | 620.0 | 555575 | -0.48 |
| 2025/04/25 | 611.0 | 613.0 | 605.0 | 606.0 | 1007474 | -2.26 |
| 2025/04/28 | 603.0 | 606.0 | 601.0 | 606.0 | 645390 | 0.00 |
| 2025/04/30 | 604.0 | 606.0 | 601.0 | 601.0 | 677105 | -0.83 |
| 2025/05/01 | 600.0 | 602.0 | 593.0 | 595.0 | 999158 | -1.00 |
| 2025/05/02 | 593.0 | 593.0 | 586.0 | 589.0 | 1285616 | -1.01 |
| 2025/05/07 | 587.0 | 590.0 | 586.0 | 589.0 | 457554 | 0.00 |
| 2025/05/08 | 587.0 | 591.0 | 584.0 | 584.0 | 1234952 | -0.85 |
| 2025/05/09 | 580.0 | 582.0 | 577.0 | 578.0 | 1796846 | -1.03 |
| 2025/05/12 | 575.0 | 580.0 | 574.0 | 575.0 | 1581694 | -0.52 |
| 2025/05/13 | 563.0 | 568.0 | 562.0 | 567.0 | 1925448 | -1.39 |
| 2025/05/14 | 565.0 | 573.0 | 564.0 | 568.0 | 1135752 | 0.18 |
| 2025/05/15 | 574.0 | 576.0 | 572.0 | 575.0 | 1041147 | 1.23 |
| 2025/05/16 | 573.0 | 579.0 | 573.0 | 574.0 | 1165316 | -0.17 |
| 2025/05/19 | 577.0 | 579.0 | 575.0 | 578.0 | 1155078 | 0.70 |
| 2025/05/20 | 575.0 | 579.0 | 571.0 | 577.0 | 1302871 | -0.17 |
| 2025/05/21 | 577.0 | 581.0 | 575.0 | 581.0 | 1508495 | 0.69 |
| 2025/05/22 | 587.0 | 588.0 | 584.0 | 587.0 | 2142573 | 1.03 |
| 2025/05/23 | 584.0 | 584.0 | 580.0 | 584.0 | 1226107 | -0.51 |
| 2025/05/26 | 583.0 | 583.0 | 577.0 | 577.0 | 467606 | -1.20 |
| 2025/05/27 | 578.0 | 580.0 | 573.0 | 573.0 | 314651 | -0.69 |
| 2025/05/28 | 567.0 | 575.0 | 567.0 | 575.0 | 533018 | 0.35 |
| 2025/05/29 | 568.0 | 569.0 | 563.0 | 563.0 | 1338560 | -2.09 |
| 2025/05/30 | 572.0 | 573.0 | 568.0 | 568.0 | 3386923 | 0.89 |
| 2025/06/02 | 576.0 | 580.0 | 575.0 | 578.0 | 813034 | 1.76 |
| 2025/06/03 | 576.0 | 578.0 | 573.0 | 577.0 | 1202378 | -0.17 |
| 2025/06/04 | 574.0 | 575.0 | 571.0 | 574.0 | 1608439 | -0.52 |
| 2025/06/05 | 577.0 | 577.0 | 574.0 | 577.0 | 882786 | 0.52 |
| 2025/06/06 | 577.0 | 577.0 | 573.0 | 574.0 | 106683 | -0.52 |
| 2025/06/09 | 569.0 | 569.0 | 567.0 | 568.0 | 403367 | -1.05 |
| 2025/06/10 | 566.0 | 568.0 | 562.0 | 568.0 | 759428 | 0.00 |
| 2025/06/11 | 564.0 | 566.0 | 562.0 | 564.0 | 1777657 | -0.70 |
| 2025/06/12 | 565.0 | 568.0 | 564.0 | 567.0 | 879567 | 0.53 |
| 2025/06/13 | 569.0 | 577.0 | 568.0 | 572.0 | 1582240 | 0.88 |
| 2025/06/16 | 569.0 | 569.0 | 564.0 | 566.0 | 1166745 | -1.05 |
| 2025/06/17 | 564.0 | 565.0 | 561.0 | 561.0 | 1124825 | -0.88 |
| 2025/06/18 | 564.0 | 564.0 | 556.0 | 556.0 | 1725153 | -0.89 |
| 2025/06/19 | 558.0 | 563.0 | 557.0 | 563.0 | 1091578 | 1.26 |
| 2025/06/20 | 562.0 | 564.0 | 560.0 | 563.0 | 1840380 | 0.00 |
| 2025/06/23 | 566.0 | 569.0 | 563.0 | 564.0 | 717779 | 0.18 |
| 2025/06/24 | 557.0 | 560.0 | 554.0 | 559.0 | 1419947 | -0.89 |
| 2025/06/25 | 557.0 | 559.0 | 555.0 | 555.0 | 368424 | -0.72 |
| 2025/06/26 | 554.0 | 554.0 | 546.0 | 548.0 | 6057338 | -1.26 |
| 2025/06/27 | 542.0 | 542.0 | 536.0 | 539.0 | 2096226 | -1.64 |
| 2025/06/30 | 533.0 | 536.0 | 528.0 | 535.0 | 2627087 | -0.74 |
| 2025/07/01 | 536.0 | 542.0 | 535.0 | 542.0 | 944655 | 1.31 |
| 2025/07/02 | 548.0 | 548.0 | 540.0 | 542.0 | 921328 | 0.00 |
| 2025/07/03 | 542.0 | 545.0 | 541.0 | 544.0 | 388402 | 0.37 |
| 2025/07/04 | 541.0 | 544.0 | 540.0 | 543.0 | 513129 | -0.18 |
| 2025/07/07 | 544.0 | 547.0 | 542.0 | 546.0 | 664319 | 0.55 |
| 2025/07/08 | 547.0 | 547.0 | 542.0 | 543.0 | 670497 | -0.55 |
| 2025/07/09 | 540.0 | 546.0 | 540.0 | 542.0 | 1312257 | -0.18 |
| 2025/07/10 | 542.0 | 546.0 | 542.0 | 544.0 | 373370 | 0.37 |
| 2025/07/11 | 542.0 | 547.0 | 540.0 | 546.0 | 463375 | 0.37 |
| 2025/07/14 | 548.0 | 550.0 | 545.0 | 548.0 | 585139 | 0.37 |
| 2025/07/15 | 546.0 | 549.0 | 544.0 | 544.0 | 726658 | -0.73 |
| 2025/07/16 | 545.0 | 547.0 | 541.0 | 545.0 | 1441397 | 0.18 |
| 2025/07/17 | 547.0 | 549.0 | 541.0 | 542.0 | 622352 | -0.55 |
| 2025/07/18 | 539.0 | 544.0 | 538.0 | 543.0 | 932147 | 0.18 |
| 2025/07/22 | 543.0 | 546.0 | 536.0 | 544.0 | 771189 | 0.18 |
| 2025/07/23 | 534.0 | 536.0 | 521.0 | 523.0 | 3631606 | -3.86 |
| 2025/07/24 | 517.0 | 518.0 | 512.0 | 516.0 | 2965142 | -1.34 |
| 2025/07/25 | 518.0 | 521.0 | 516.0 | 519.0 | 1314258 | 0.58 |
| 2025/07/28 | 519.0 | 526.0 | 519.0 | 526.0 | 671744 | 1.35 |
| 2025/07/29 | 528.0 | 531.0 | 528.0 | 529.0 | 1099068 | 0.57 |
| 2025/07/30 | 528.0 | 531.0 | 528.0 | 530.0 | 1288700 | 0.19 |
| 2025/07/31 | 528.0 | 530.0 | 523.0 | 525.0 | 878414 | -0.94 |
| 2025/08/01 | 530.0 | 531.0 | 525.0 | 527.0 | 299711 | 0.38 |
| 2025/08/04 | 540.0 | 541.0 | 533.0 | 535.0 | 1746160 | 1.52 |
| 2025/08/05 | 531.0 | 533.0 | 529.0 | 530.0 | 1232499 | -0.93 |
| 2025/08/06 | 532.0 | 533.0 | 527.0 | 528.0 | 380374 | -0.38 |
| 2025/08/07 | 529.0 | 530.0 | 523.0 | 525.0 | 314153 | -0.57 |
| 2025/08/08 | 523.0 | 523.0 | 512.0 | 516.0 | 4571318 | -1.71 |
| 2025/08/12 | 510.0 | 510.0 | 500.0 | 504.0 | 8187233 | -2.33 |
| 2025/08/13 | 499.0 | 501.0 | 495.0 | 497.0 | 6418478 | -1.39 |
| 2025/08/14 | 499.0 | 505.0 | 497.0 | 504.0 | 5522367 | 1.41 |
| 2025/08/15 | 502.0 | 503.0 | 495.0 | 496.0 | 1296626 | -1.59 |
| 2025/08/18 | 495.0 | 496.0 | 490.0 | 492.0 | 1163850 | -0.81 |
| 2025/08/19 | 491.0 | 495.0 | 490.0 | 494.0 | 963276 | 0.41 |
| 2025/08/20 | 497.0 | 503.0 | 497.0 | 501.0 | 3984576 | 1.42 |
| 2025/08/21 | 502.0 | 505.0 | 500.0 | 503.0 | 1228931 | 0.40 |
| 2025/08/22 | 503.0 | 508.0 | 502.0 | 504.0 | 5066234 | 0.20 |
| 2025/08/25 | 499.0 | 504.0 | 497.0 | 501.0 | 1547308 | -0.60 |
| 2025/08/26 | 504.0 | 510.0 | 503.0 | 506.0 | 594794 | 1.00 |
| 2025/08/27 | 506.0 | 508.0 | 504.0 | 506.0 | 297179 | 0.00 |
| 2025/08/28 | 508.0 | 508.0 | 500.0 | 500.0 | 1279669 | -1.19 |
| 2025/08/29 | 501.0 | 504.0 | 501.0 | 501.0 | 326398 | 0.20 |
| 2025/09/01 | 508.0 | 513.0 | 505.0 | 508.0 | 2570372 | 1.40 |
| 2025/09/02 | 507.0 | 510.0 | 505.0 | 508.0 | 463862 | 0.00 |
| 2025/09/03 | 511.0 | 513.0 | 508.0 | 511.0 | 423158 | 0.59 |
| 2025/09/04 | 510.0 | 511.0 | 504.0 | 504.0 | 459867 | -1.37 |
| 2025/09/05 | 499.0 | 502.0 | 496.0 | 498.0 | 1117708 | -1.19 |
| 2025/09/08 | 493.0 | 495.0 | 489.0 | 491.0 | 2078222 | -1.41 |
| 2025/09/09 | 489.0 | 494.0 | 486.0 | 494.0 | 2166896 | 0.61 |
| 2025/09/10 | 493.0 | 494.0 | 489.0 | 490.0 | 471960 | -0.81 |
| 2025/09/11 | 489.0 | 490.0 | 483.0 | 484.0 | 2387936 | -1.22 |
| 2025/09/12 | 478.0 | 482.0 | 478.0 | 480.0 | 1730970 | -0.83 |
| 2025/09/16 | 478.0 | 481.0 | 476.0 | 478.0 | 1329207 | -0.42 |
| 2025/09/17 | 480.0 | 481.0 | 476.0 | 479.0 | 1105129 | 0.21 |
| 2025/09/18 | 477.0 | 479.0 | 471.0 | 473.0 | 1993749 | -1.25 |
| 2025/09/19 | 469.0 | 482.0 | 467.0 | 476.0 | 4152453 | 0.63 |
| 2025/09/22 | 474.0 | 474.0 | 468.0 | 472.0 | 3788155 | -0.84 |
| 2025/09/24 | 472.0 | 475.0 | 469.0 | 470.0 | 1049348 | -0.42 |
| 2025/09/25 | 470.0 | 472.0 | 467.0 | 468.0 | 957080 | -0.43 |
| 2025/09/26 | 470.0 | 473.0 | 468.0 | 473.0 | 1300988 | 1.07 |
| 2025/09/29 | 472.0 | 475.0 | 471.0 | 474.0 | 2018924 | 0.21 |
| 2025/09/30 | 473.0 | 476.0 | 472.0 | 475.0 | 530284 | 0.21 |
| 2025/10/01 | 476.0 | 480.0 | 475.0 | 477.0 | 1940806 | 0.42 |
| 2025/10/02 | 474.0 | 477.0 | 471.0 | 473.0 | 4534788 | -0.84 |
| 2025/10/03 | 472.0 | 472.0 | 464.0 | 465.0 | 2103912 | -1.69 |
| 2025/10/06 | 449.0 | 450.0 | 440.0 | 442.0 | 5857814 | -4.95 |
| 2025/10/07 | 438.0 | 443.0 | 437.0 | 443.0 | 2173408 | 0.23 |
| 2025/10/08 | 443.0 | 445.0 | 440.0 | 444.0 | 1748989 | 0.23 |
| 2025/10/09 | 440.0 | 442.0 | 436.0 | 438.0 | 1913969 | -1.35 |
| 2025/10/10 | 436.0 | 443.0 | 436.0 | 441.0 | 2193712 | 0.68 |
| 2025/10/14 | 448.0 | 456.0 | 443.0 | 453.0 | 5447068 | 2.72 |
| 2025/10/15 | 451.0 | 452.0 | 443.0 | 444.0 | 2291372 | -1.99 |
| 2025/10/16 | 440.0 | 442.0 | 438.0 | 438.0 | 2318526 | -1.35 |
| 2025/10/17 | 444.0 | 446.0 | 440.0 | 445.0 | 1385631 | 1.60 |
| 2025/10/20 | 437.0 | 439.0 | 430.0 | 430.0 | 2093981 | -3.37 |
| 2025/10/21 | 425.0 | 431.0 | 423.0 | 430.0 | 2736552 | 0.00 |
| 2025/10/22 | 429.0 | 435.0 | 427.0 | 430.0 | 968168 | 0.00 |
| 2025/10/23 | 434.0 | 437.0 | 433.0 | 434.0 | 1480563 | 0.93 |
| 2025/10/24 | 430.0 | 432.0 | 427.0 | 428.0 | 2139339 | -1.38 |
| 2025/10/27 | 422.0 | 423.0 | 418.0 | 419.0 | 3237149 | -2.10 |
| 2025/10/28 | 419.0 | 422.0 | 418.0 | 421.0 | 1366315 | 0.48 |
| 2025/10/29 | 417.0 | 417.0 | 410.0 | 412.0 | 2534192 | -2.14 |
| 2025/10/30 | 414.0 | 415.0 | 409.0 | 413.0 | 2844023 | 0.24 |
| 2025/10/31 | 409.0 | 409.0 | 402.0 | 402.0 | 9871576 | -2.66 |
| 2025/11/04 | 403.0 | 410.0 | 401.0 | 410.0 | 2711679 | 1.99 |
| 2025/11/05 | 418.0 | 430.0 | 417.0 | 419.0 | 5674849 | 2.20 |
| 2025/11/06 | 412.0 | 417.0 | 411.0 | 416.0 | 3456381 | -0.72 |
| 2025/11/07 | 422.0 | 425.0 | 418.0 | 419.0 | 2642282 | 0.72 |
| 2025/11/10 | 415.0 | 418.0 | 413.0 | 415.0 | 1044865 | -0.95 |
| 2025/11/11 | 411.0 | 417.0 | 409.0 | 416.0 | 5670481 | 0.24 |
| 2025/11/12 | 416.0 | 417.0 | 413.0 | 413.0 | 986198 | -0.72 |
| 2025/11/13 | 414.0 | 414.0 | 410.0 | 411.0 | 713907 | -0.48 |
| 2025/11/14 | 421.0 | 421.0 | 415.0 | 418.0 | 2768925 | 1.70 |
| 2025/11/17 | 421.0 | 423.0 | 418.0 | 418.0 | 839959 | 0.00 |
| 2025/11/18 | 424.0 | 433.0 | 422.0 | 432.0 | 4025229 | 3.35 |
| 2025/11/19 | 432.0 | 437.0 | 429.0 | 433.0 | 1963547 | 0.23 |
| 2025/11/20 | 418.0 | 424.0 | 416.0 | 422.0 | 1869193 | -2.54 |
| 2025/11/21 | 433.0 | 435.0 | 429.0 | 433.0 | 3159164 | 2.61 |
| 2025/11/25 | 425.0 | 434.0 | 425.0 | 433.0 | 1341331 | 0.00 |
| 2025/11/26 | 430.0 | 430.0 | 422.0 | 425.0 | 1174262 | -1.85 |
| 2025/11/27 | 420.0 | 421.0 | 418.0 | 420.0 | 1060314 | -1.18 |
| 2025/11/28 | 419.0 | 420.0 | 418.0 | 419.0 | 506037 | -0.24 |
| 2025/12/01 | 417.0 | 427.0 | 417.0 | 427.0 | 1693204 | 1.91 |
| 2025/12/02 | 425.0 | 427.0 | 423.0 | 426.0 | 735055 | -0.23 |
| 2025/12/03 | 423.0 | 424.0 | 419.0 | 422.0 | 601564 | -0.94 |
| 2025/12/04 | 421.0 | 421.0 | 411.0 | 411.0 | 1497534 | -2.61 |
| 2025/12/05 | 416.0 | 418.0 | 415.0 | 416.0 | 748439 | 1.22 |
| 2025/12/08 | 414.0 | 418.0 | 414.0 | 415.0 | 498293 | -0.24 |
| 2025/12/09 | 415.0 | 417.0 | 413.0 | 416.0 | 1132131 | 0.24 |
| 2025/12/10 | 413.0 | 417.0 | 411.0 | 415.0 | 777156 | -0.24 |
| 2025/12/11 | 414.0 | 420.0 | 413.0 | 420.0 | 493179 | 1.20 |
| 2025/12/12 | 414 | 417 | 411 | 413 | 769727 | -1.67 |