ＮＥＸＴ ＦＵＮＤＳ 電力・ガス（ＴＯＰＩＸ－１７）上場投信 1627
11,250円
(時刻：15:30)
▲ +150円 (+1.35%)
価格情報
| 始値 | 11,310円 |
| 高値 | 11,310円 |
| 安値 | 11,125円 |
| 出来高 | 2,477株 |
| 売買代金 | 27,804,390円 |
| 売り気配 (15:30) | 11,260円 |
| 買い気配 (15:30) | 11,245円 |
基本情報
| 銘柄名 | ＮＥＸＴ ＦＵＮＤＳ 電力・ガス（ＴＯＰＩＸ－１７）上場投信 |
| 英文銘柄名 | NEXT FUNDS TOPIX-17 ELECTRIC POWER & GAS ETF |
| 時価総額 | 3,130,577,400.0円 |
| 発行済株式総数 | 282,034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 | 6 | -88 | 3,365 | -201 |
| 2025/11/28 | 94 | 84 | 3,566 | 1,229 |
| 2025/11/21 | 10 | -48 | 2,337 | -612 |
| 2025/11/14 | 58 | -110 | 2,949 | 124 |
| 2025/11/07 | 168 | -27 | 2,825 | 2 |
| 2025/10/31 | 195 | -18 | 2,823 | -1,145 |
| 2025/10/24 | 213 | -138 | 3,968 | 423 |
| 2025/10/17 | 351 | 144 | 3,545 | -9 |
| 2025/10/10 | 207 | 182 | 3,554 | -406 |
| 2025/10/03 | 25 | -113 | 3,960 | 497 |
| 2025/09/26 | 138 | 11 | 3,463 | -4,698 |
| 2025/09/19 | 127 | 9 | 8,161 | 4,960 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/11/28 | 0 | 70 | ***** |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年08月26日 13時00分 | NEXT FUNDS 電力・ガス（TOPIX－17）上場投信 決算短信 |
| 2025年07月15日 17時50分 | ETFの収益分配のお知らせ |
| 2025年07月11日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2025年02月26日 13時00分 | NEXT FUNDS 電力・ガス（TOPIX－17）上場投信 中間決算短信 |
| 2025年02月10日 10時30分 | 上場投資信託（ETF）の投資信託約款変更のお知らせ |
| 2024年08月26日 13時00分 | NEXT FUNDS 電力・ガス（TOPIX－17）上場投信 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16日 11時50分 | ETFの収益分配のお知らせ |
| 2024年07月10日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年02月26日 13時00分 | NEXT FUNDS 電力・ガス（TOPIX－17）上場投信 中間決算短信 |
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 | 9843.0 | 9910.0 | 9777.0 | 9877.0 | 1995 | - |
| 2024/06/25 | 9916.0 | 9993.0 | 9881.0 | 9982.0 | 14422 | 1.06 |
| 2024/06/26 | 10135.0 | 10480.0 | 9950.0 | 10065.0 | 2207 | 0.83 |
| 2024/06/27 | 10175.0 | 10250.0 | 9980.0 | 9995.0 | 2747 | -0.70 |
| 2024/06/28 | 10100.0 | 10100.0 | 9830.0 | 9982.0 | 6638 | -0.13 |
| 2024/07/01 | 9993.0 | 10000.0 | 9851.0 | 9920.0 | 4133 | -0.62 |
| 2024/07/02 | 9854.0 | 9941.0 | 9812.0 | 9893.0 | 2474 | -0.27 |
| 2024/07/03 | 9893.0 | 9893.0 | 9813.0 | 9890.0 | 3779 | -0.03 |
| 2024/07/04 | 9940.0 | 10020.0 | 9821.0 | 9890.0 | 1994 | 0.00 |
| 2024/07/05 | 9879.0 | 9879.0 | 9699.0 | 9725.0 | 4268 | -1.67 |
| 2024/07/08 | 9637.0 | 9637.0 | 9509.0 | 9520.0 | 8050 | -2.11 |
| 2024/07/09 | 9520.0 | 9609.0 | 9511.0 | 9543.0 | 2938 | 0.24 |
| 2024/07/10 | 9564.0 | 9615.0 | 9522.0 | 9582.0 | 5565 | 0.41 |
| 2024/07/11 | 9630.0 | 9649.0 | 9545.0 | 9631.0 | 3841 | 0.51 |
| 2024/07/12 | 9652.0 | 9744.0 | 9649.0 | 9720.0 | 2078 | 0.92 |
| 2024/07/16 | 9720.0 | 9720.0 | 9581.0 | 9647.0 | 1655 | -0.75 |
| 2024/07/17 | 9686.0 | 9725.0 | 9616.0 | 9702.0 | 3300 | 0.57 |
| 2024/07/18 | 9740.0 | 9875.0 | 9655.0 | 9853.0 | 7572 | 1.56 |
| 2024/07/19 | 9859.0 | 9859.0 | 9626.0 | 9827.0 | 4919 | -0.26 |
| 2024/07/22 | 9780.0 | 9780.0 | 9590.0 | 9730.0 | 9400 | -0.99 |
| 2024/07/23 | 9616.0 | 9725.0 | 9525.0 | 9561.0 | 1895 | -1.74 |
| 2024/07/24 | 9517.0 | 9547.0 | 9241.0 | 9242.0 | 9030 | -3.34 |
| 2024/07/25 | 9092.0 | 9257.0 | 9090.0 | 9214.0 | 2218 | -0.30 |
| 2024/07/26 | 9090.0 | 9136.0 | 8999.0 | 9078.0 | 2348 | -1.48 |
| 2024/07/29 | 9000.0 | 9300.0 | 9000.0 | 9276.0 | 2106 | 2.18 |
| 2024/07/30 | 9203.0 | 9328.0 | 9185.0 | 9245.0 | 739 | -0.33 |
| 2024/07/31 | 9300.0 | 9389.0 | 9149.0 | 9360.0 | 2818 | 1.24 |
| 2024/08/01 | 9440.0 | 9450.0 | 8909.0 | 9080.0 | 12341 | -2.99 |
| 2024/08/02 | 8863.0 | 8991.0 | 8787.0 | 8823.0 | 10091 | -2.83 |
| 2024/08/05 | 8373.0 | 8539.0 | 7693.0 | 7984.0 | 10181 | -9.51 |
| 2024/08/06 | 8284.0 | 8800.0 | 8284.0 | 8714.0 | 6027 | 9.14 |
| 2024/08/07 | 8564.0 | 9280.0 | 8505.0 | 9250.0 | 12571 | 6.15 |
| 2024/08/08 | 8801.0 | 9125.0 | 8800.0 | 8998.0 | 2634 | -2.72 |
| 2024/08/09 | 8880.0 | 8990.0 | 8573.0 | 8687.0 | 4095 | -3.46 |
| 2024/08/13 | 8687.0 | 8900.0 | 8687.0 | 8844.0 | 1663 | 1.81 |
| 2024/08/14 | 8828.0 | 9050.0 | 8812.0 | 8946.0 | 6376 | 1.15 |
| 2024/08/15 | 8941.0 | 9100.0 | 8941.0 | 9033.0 | 4096 | 0.97 |
| 2024/08/16 | 9159.0 | 9200.0 | 9100.0 | 9155.0 | 1628 | 1.35 |
| 2024/08/19 | 9160.0 | 9240.0 | 9057.0 | 9113.0 | 666 | -0.46 |
| 2024/08/20 | 9198.0 | 9289.0 | 9150.0 | 9262.0 | 758 | 1.64 |
| 2024/08/21 | 9171.0 | 9202.0 | 9092.0 | 9122.0 | 1677 | -1.51 |
| 2024/08/22 | 9170.0 | 9290.0 | 9142.0 | 9201.0 | 7599 | 0.87 |
| 2024/08/23 | 9212.0 | 9320.0 | 9212.0 | 9280.0 | 401 | 0.86 |
| 2024/08/26 | 9261.0 | 9261.0 | 9190.0 | 9195.0 | 726 | -0.92 |
| 2024/08/27 | 9251.0 | 9280.0 | 9216.0 | 9277.0 | 1007 | 0.89 |
| 2024/08/28 | 9277.0 | 9277.0 | 9177.0 | 9223.0 | 578 | -0.58 |
| 2024/08/29 | 9213.0 | 9280.0 | 9213.0 | 9228.0 | 201 | 0.05 |
| 2024/08/30 | 9300.0 | 9448.0 | 9300.0 | 9383.0 | 1040 | 1.68 |
| 2024/09/02 | 9383.0 | 9515.0 | 9382.0 | 9440.0 | 1293 | 0.61 |
| 2024/09/03 | 9417.0 | 9580.0 | 9412.0 | 9538.0 | 687 | 1.04 |
| 2024/09/04 | 9394.0 | 9429.0 | 9145.0 | 9236.0 | 3112 | -3.17 |
| 2024/09/05 | 9206.0 | 9440.0 | 9075.0 | 9157.0 | 2503 | -0.86 |
| 2024/09/06 | 9200.0 | 9414.0 | 9200.0 | 9278.0 | 1172 | 1.32 |
| 2024/09/09 | 9116.0 | 9251.0 | 8980.0 | 9217.0 | 2455 | -0.66 |
| 2024/09/10 | 9227.0 | 9300.0 | 9118.0 | 9118.0 | 2230 | -1.07 |
| 2024/09/11 | 9021.0 | 9032.0 | 8784.0 | 8863.0 | 1361 | -2.80 |
| 2024/09/12 | 8987.0 | 9048.0 | 8917.0 | 9010.0 | 773 | 1.66 |
| 2024/09/13 | 8901.0 | 8920.0 | 8829.0 | 8845.0 | 531 | -1.83 |
| 2024/09/17 | 8845.0 | 8960.0 | 8696.0 | 8794.0 | 2830 | -0.58 |
| 2024/09/18 | 8856.0 | 8940.0 | 8797.0 | 8940.0 | 788 | 1.66 |
| 2024/09/19 | 8953.0 | 9071.0 | 8911.0 | 9000.0 | 13112 | 0.67 |
| 2024/09/20 | 9006.0 | 9008.0 | 8865.0 | 8908.0 | 10233 | -1.02 |
| 2024/09/24 | 8908.0 | 9090.0 | 8908.0 | 9012.0 | 1585 | 1.17 |
| 2024/09/25 | 9135.0 | 9145.0 | 8977.0 | 9042.0 | 2083 | 0.33 |
| 2024/09/26 | 9116.0 | 9344.0 | 9080.0 | 9344.0 | 1242 | 3.34 |
| 2024/09/27 | 9390.0 | 9450.0 | 9187.0 | 9429.0 | 2494 | 0.91 |
| 2024/09/30 | 9043.0 | 9238.0 | 8866.0 | 9039.0 | 3159 | -4.14 |
| 2024/10/01 | 9065.0 | 9065.0 | 8898.0 | 8952.0 | 2262 | -0.96 |
| 2024/10/02 | 8963.0 | 9040.0 | 8895.0 | 8915.0 | 2675 | -0.41 |
| 2024/10/03 | 9065.0 | 9183.0 | 9010.0 | 9024.0 | 894 | 1.22 |
| 2024/10/04 | 9028.0 | 9230.0 | 9028.0 | 9205.0 | 1351 | 2.01 |
| 2024/10/07 | 9397.0 | 9397.0 | 9230.0 | 9322.0 | 629 | 1.27 |
| 2024/10/08 | 9247.0 | 9422.0 | 9240.0 | 9371.0 | 1571 | 0.53 |
| 2024/10/09 | 9410.0 | 9423.0 | 9185.0 | 9221.0 | 2730 | -1.60 |
| 2024/10/10 | 9267.0 | 9349.0 | 9188.0 | 9188.0 | 430 | -0.36 |
| 2024/10/11 | 9234.0 | 9234.0 | 9117.0 | 9120.0 | 735 | -0.74 |
| 2024/10/15 | 9091.0 | 9176.0 | 9038.0 | 9109.0 | 2468 | -0.12 |
| 2024/10/16 | 9028.0 | 9180.0 | 8983.0 | 9180.0 | 1065 | 0.78 |
| 2024/10/17 | 9224.0 | 9449.0 | 9224.0 | 9368.0 | 2579 | 2.05 |
| 2024/10/18 | 9391.0 | 9410.0 | 9198.0 | 9222.0 | 1993 | -1.56 |
| 2024/10/21 | 9222.0 | 9222.0 | 8982.0 | 8982.0 | 3731 | -2.60 |
| 2024/10/22 | 8980.0 | 9073.0 | 8930.0 | 8955.0 | 1721 | -0.30 |
| 2024/10/23 | 9002.0 | 9056.0 | 8950.0 | 8981.0 | 2619 | 0.29 |
| 2024/10/24 | 8896.0 | 8905.0 | 8786.0 | 8849.0 | 1485 | -1.47 |
| 2024/10/25 | 8791.0 | 8839.0 | 8735.0 | 8791.0 | 1806 | -0.66 |
| 2024/10/28 | 8790.0 | 8905.0 | 8709.0 | 8880.0 | 2609 | 1.01 |
| 2024/10/29 | 8903.0 | 8980.0 | 8820.0 | 8970.0 | 4459 | 1.01 |
| 2024/10/30 | 9090.0 | 9350.0 | 9021.0 | 9348.0 | 11435 | 4.21 |
| 2024/10/31 | 9330.0 | 9460.0 | 9290.0 | 9391.0 | 3219 | 0.46 |
| 2024/11/01 | 9169.0 | 9243.0 | 9110.0 | 9225.0 | 2862 | -1.77 |
| 2024/11/05 | 9100.0 | 9100.0 | 8945.0 | 9097.0 | 10787 | -1.39 |
| 2024/11/06 | 9153.0 | 9180.0 | 9050.0 | 9050.0 | 1738 | -0.52 |
| 2024/11/07 | 9152.0 | 9311.0 | 9152.0 | 9260.0 | 1822 | 2.32 |
| 2024/11/08 | 9260.0 | 9332.0 | 9170.0 | 9170.0 | 492 | -0.97 |
| 2024/11/11 | 9149.0 | 9196.0 | 9087.0 | 9140.0 | 436 | -0.33 |
| 2024/11/12 | 9200.0 | 9248.0 | 9132.0 | 9149.0 | 2525 | 0.10 |
| 2024/11/13 | 9140.0 | 9202.0 | 9053.0 | 9141.0 | 960 | -0.09 |
| 2024/11/14 | 8802.0 | 8802.0 | 8535.0 | 8616.0 | 19329 | -5.74 |
| 2024/11/15 | 8647.0 | 8762.0 | 8616.0 | 8759.0 | 3540 | 1.66 |
| 2024/11/18 | 8689.0 | 8822.0 | 8680.0 | 8740.0 | 1209 | -0.22 |
| 2024/11/19 | 8764.0 | 8764.0 | 8585.0 | 8658.0 | 2934 | -0.94 |
| 2024/11/20 | 8740.0 | 8878.0 | 8623.0 | 8643.0 | 4863 | -0.17 |
| 2024/11/21 | 8620.0 | 8630.0 | 8554.0 | 8598.0 | 4434 | -0.52 |
| 2024/11/22 | 8574.0 | 8634.0 | 8555.0 | 8570.0 | 1534 | -0.33 |
| 2024/11/25 | 8660.0 | 8682.0 | 8597.0 | 8610.0 | 4120 | 0.47 |
| 2024/11/26 | 8747.0 | 8747.0 | 8438.0 | 8483.0 | 3727 | -1.48 |
| 2024/11/27 | 8442.0 | 8519.0 | 8391.0 | 8490.0 | 1808 | 0.08 |
| 2024/11/28 | 8454.0 | 8577.0 | 8454.0 | 8530.0 | 660 | 0.47 |
| 2024/11/29 | 8570.0 | 8700.0 | 8570.0 | 8633.0 | 3925 | 1.21 |
| 2024/12/02 | 8633.0 | 8773.0 | 8633.0 | 8773.0 | 2180 | 1.62 |
| 2024/12/03 | 8800.0 | 8800.0 | 8632.0 | 8692.0 | 1517 | -0.92 |
| 2024/12/04 | 8685.0 | 8685.0 | 8538.0 | 8538.0 | 2137 | -1.77 |
| 2024/12/05 | 8588.0 | 8588.0 | 8385.0 | 8400.0 | 4625 | -1.62 |
| 2024/12/06 | 8455.0 | 8530.0 | 8407.0 | 8452.0 | 941 | 0.62 |
| 2024/12/09 | 8465.0 | 8468.0 | 8348.0 | 8394.0 | 1781 | -0.69 |
| 2024/12/10 | 8389.0 | 8442.0 | 8326.0 | 8341.0 | 1900 | -0.63 |
| 2024/12/11 | 8341.0 | 8394.0 | 8269.0 | 8282.0 | 2817 | -0.71 |
| 2024/12/12 | 8315.0 | 8448.0 | 8315.0 | 8402.0 | 1283 | 1.45 |
| 2024/12/13 | 8315.0 | 8442.0 | 8303.0 | 8324.0 | 772 | -0.93 |
| 2024/12/16 | 8350.0 | 8364.0 | 8236.0 | 8270.0 | 1088 | -0.65 |
| 2024/12/17 | 8234.0 | 8281.0 | 8137.0 | 8137.0 | 3159 | -1.61 |
| 2024/12/18 | 8166.0 | 8257.0 | 8166.0 | 8210.0 | 3778 | 0.90 |
| 2024/12/19 | 8130.0 | 8139.0 | 8014.0 | 8030.0 | 4988 | -2.19 |
| 2024/12/20 | 8025.0 | 8062.0 | 7900.0 | 7900.0 | 3657 | -1.62 |
| 2024/12/23 | 7949.0 | 8123.0 | 7949.0 | 8039.0 | 2506 | 1.76 |
| 2024/12/24 | 8168.0 | 8289.0 | 8146.0 | 8288.0 | 2293 | 3.10 |
| 2024/12/25 | 8309.0 | 8309.0 | 8152.0 | 8173.0 | 854 | -1.39 |
| 2024/12/26 | 8233.0 | 8287.0 | 8210.0 | 8287.0 | 1257 | 1.39 |
| 2024/12/27 | 8325.0 | 8430.0 | 8325.0 | 8396.0 | 11625 | 1.32 |
| 2024/12/30 | 8472.0 | 8540.0 | 8376.0 | 8407.0 | 7078 | 0.13 |
| 2025/01/06 | 8403.0 | 8498.0 | 8332.0 | 8340.0 | 1288 | -0.80 |
| 2025/01/07 | 8387.0 | 8409.0 | 8262.0 | 8300.0 | 1308 | -0.48 |
| 2025/01/08 | 8239.0 | 8307.0 | 8225.0 | 8230.0 | 1788 | -0.84 |
| 2025/01/09 | 8210.0 | 8210.0 | 8100.0 | 8101.0 | 2741 | -1.57 |
| 2025/01/10 | 8036.0 | 8115.0 | 8028.0 | 8040.0 | 1960 | -0.75 |
| 2025/01/14 | 8081.0 | 8081.0 | 7836.0 | 7903.0 | 3464 | -1.70 |
| 2025/01/15 | 7908.0 | 7915.0 | 7830.0 | 7859.0 | 1461 | -0.56 |
| 2025/01/16 | 7929.0 | 7955.0 | 7869.0 | 7925.0 | 881 | 0.84 |
| 2025/01/17 | 7869.0 | 7948.0 | 7852.0 | 7948.0 | 1635 | 0.29 |
| 2025/01/20 | 7968.0 | 8018.0 | 7931.0 | 7998.0 | 720 | 0.63 |
| 2025/01/21 | 7970.0 | 8026.0 | 7924.0 | 7949.0 | 1119 | -0.61 |
| 2025/01/22 | 7940.0 | 8034.0 | 7919.0 | 7964.0 | 1400 | 0.19 |
| 2025/01/23 | 7946.0 | 7946.0 | 7797.0 | 7907.0 | 2130 | -0.72 |
| 2025/01/24 | 7926.0 | 8015.0 | 7902.0 | 7940.0 | 2348 | 0.42 |
| 2025/01/27 | 7950.0 | 7998.0 | 7907.0 | 7946.0 | 821 | 0.08 |
| 2025/01/28 | 7942.0 | 7942.0 | 7828.0 | 7850.0 | 2020 | -1.21 |
| 2025/01/29 | 7902.0 | 7914.0 | 7850.0 | 7882.0 | 857 | 0.41 |
| 2025/01/30 | 7885.0 | 7956.0 | 7856.0 | 7956.0 | 824 | 0.94 |
| 2025/01/31 | 8000.0 | 8072.0 | 7894.0 | 8040.0 | 896 | 1.06 |
| 2025/02/03 | 8034.0 | 8050.0 | 7922.0 | 7970.0 | 13600 | -0.87 |
| 2025/02/04 | 7978.0 | 7978.0 | 7840.0 | 7840.0 | 2855 | -1.63 |
| 2025/02/05 | 7925.0 | 7952.0 | 7877.0 | 7907.0 | 852 | 0.85 |
| 2025/02/06 | 7934.0 | 8026.0 | 7934.0 | 7970.0 | 440 | 0.80 |
| 2025/02/07 | 8026.0 | 8026.0 | 7903.0 | 7999.0 | 819 | 0.36 |
| 2025/02/10 | 7945.0 | 7969.0 | 7908.0 | 7969.0 | 1486 | -0.38 |
| 2025/02/12 | 7911.0 | 7932.0 | 7830.0 | 7850.0 | 2687 | -1.49 |
| 2025/02/13 | 7891.0 | 7956.0 | 7891.0 | 7933.0 | 547 | 1.06 |
| 2025/02/14 | 7918.0 | 8021.0 | 7918.0 | 7950.0 | 2364 | 0.21 |
| 2025/02/17 | 7999.0 | 8062.0 | 7972.0 | 7985.0 | 2453 | 0.44 |
| 2025/02/18 | 8054.0 | 8119.0 | 8040.0 | 8119.0 | 1182 | 1.68 |
| 2025/02/19 | 8125.0 | 8170.0 | 8026.0 | 8040.0 | 2300 | -0.97 |
| 2025/02/20 | 8050.0 | 8091.0 | 8030.0 | 8091.0 | 756 | 0.63 |
| 2025/02/21 | 8016.0 | 8145.0 | 8016.0 | 8080.0 | 1491 | -0.14 |
| 2025/02/25 | 8074.0 | 8154.0 | 8060.0 | 8154.0 | 619 | 0.92 |
| 2025/02/26 | 8154.0 | 8178.0 | 8100.0 | 8165.0 | 1240 | 0.13 |
| 2025/02/27 | 8100.0 | 8178.0 | 8100.0 | 8174.0 | 759 | 0.11 |
| 2025/02/28 | 8138.0 | 8230.0 | 8138.0 | 8143.0 | 3116 | -0.38 |
| 2025/03/03 | 8187.0 | 8310.0 | 8187.0 | 8302.0 | 1588 | 1.95 |
| 2025/03/04 | 8319.0 | 8319.0 | 8176.0 | 8176.0 | 766 | -1.52 |
| 2025/03/05 | 8212.0 | 8310.0 | 8160.0 | 8300.0 | 645 | 1.52 |
| 2025/03/06 | 8264.0 | 8264.0 | 8206.0 | 8224.0 | 853 | -0.92 |
| 2025/03/07 | 8128.0 | 8256.0 | 8128.0 | 8238.0 | 1446 | 0.17 |
| 2025/03/10 | 8285.0 | 8287.0 | 8223.0 | 8223.0 | 1163 | -0.18 |
| 2025/03/11 | 8180.0 | 8180.0 | 8020.0 | 8121.0 | 3034 | -1.24 |
| 2025/03/12 | 8170.0 | 8392.0 | 8170.0 | 8392.0 | 3362 | 3.34 |
| 2025/03/13 | 8328.0 | 8383.0 | 8280.0 | 8380.0 | 627 | -0.14 |
| 2025/03/14 | 8362.0 | 8506.0 | 8362.0 | 8440.0 | 3075 | 0.72 |
| 2025/03/17 | 8475.0 | 8686.0 | 8470.0 | 8600.0 | 2451 | 1.90 |
| 2025/03/18 | 8728.0 | 8728.0 | 8520.0 | 8520.0 | 1649 | -0.93 |
| 2025/03/19 | 8600.0 | 8833.0 | 8566.0 | 8810.0 | 2333 | 3.40 |
| 2025/03/21 | 8685.0 | 8898.0 | 8685.0 | 8810.0 | 2074 | 0.00 |
| 2025/03/24 | 8900.0 | 8900.0 | 8653.0 | 8720.0 | 1213 | -1.02 |
| 2025/03/25 | 8708.0 | 8708.0 | 8580.0 | 8668.0 | 2094 | -0.60 |
| 2025/03/26 | 8662.0 | 8697.0 | 8551.0 | 8551.0 | 1183 | -1.35 |
| 2025/03/27 | 8551.0 | 8684.0 | 8551.0 | 8640.0 | 3502 | 1.04 |
| 2025/03/28 | 8686.0 | 8697.0 | 8559.0 | 8594.0 | 2228 | -0.53 |
| 2025/03/31 | 8489.0 | 8489.0 | 8302.0 | 8430.0 | 2183 | -1.91 |
| 2025/04/01 | 8546.0 | 8589.0 | 8439.0 | 8460.0 | 1498 | 0.36 |
| 2025/04/02 | 8493.0 | 8493.0 | 8226.0 | 8226.0 | 1045 | -2.77 |
| 2025/04/03 | 8076.0 | 8252.0 | 7947.0 | 8252.0 | 3088 | 0.32 |
| 2025/04/04 | 8152.0 | 8250.0 | 8035.0 | 8176.0 | 1299 | -0.92 |
| 2025/04/07 | 8026.0 | 8190.0 | 7480.0 | 7627.0 | 2998 | -6.71 |
| 2025/04/08 | 7809.0 | 8000.0 | 7780.0 | 7910.0 | 2735 | 3.71 |
| 2025/04/09 | 7852.0 | 7852.0 | 7687.0 | 7784.0 | 1754 | -1.59 |
| 2025/04/10 | 7934.0 | 8169.0 | 7926.0 | 8078.0 | 1164 | 3.78 |
| 2025/04/11 | 8003.0 | 8100.0 | 7865.0 | 8015.0 | 730 | -0.78 |
| 2025/04/14 | 8157.0 | 8247.0 | 8147.0 | 8210.0 | 1565 | 2.43 |
| 2025/04/15 | 8232.0 | 8232.0 | 8040.0 | 8058.0 | 664 | -1.85 |
| 2025/04/16 | 8004.0 | 8033.0 | 7970.0 | 8019.0 | 436 | -0.48 |
| 2025/04/17 | 8055.0 | 8100.0 | 8013.0 | 8015.0 | 901 | -0.05 |
| 2025/04/18 | 8028.0 | 8190.0 | 8028.0 | 8151.0 | 426 | 1.70 |
| 2025/04/21 | 8192.0 | 8209.0 | 8060.0 | 8158.0 | 365 | 0.09 |
| 2025/04/22 | 8158.0 | 8313.0 | 8158.0 | 8313.0 | 448 | 1.90 |
| 2025/04/23 | 8438.0 | 8467.0 | 8340.0 | 8340.0 | 2574 | 0.32 |
| 2025/04/24 | 8456.0 | 8456.0 | 8315.0 | 8321.0 | 960 | -0.23 |
| 2025/04/25 | 8319.0 | 8478.0 | 8319.0 | 8478.0 | 705 | 1.89 |
| 2025/04/28 | 8487.0 | 8605.0 | 8460.0 | 8497.0 | 1054 | 0.22 |
| 2025/04/30 | 8499.0 | 8590.0 | 8472.0 | 8513.0 | 1749 | 0.19 |
| 2025/05/01 | 8507.0 | 8507.0 | 8367.0 | 8465.0 | 750 | -0.56 |
| 2025/05/02 | 8494.0 | 8494.0 | 8395.0 | 8449.0 | 650 | -0.19 |
| 2025/05/07 | 8491.0 | 8530.0 | 8403.0 | 8450.0 | 1043 | 0.01 |
| 2025/05/08 | 8426.0 | 8476.0 | 8343.0 | 8343.0 | 280 | -1.27 |
| 2025/05/09 | 8453.0 | 8540.0 | 8390.0 | 8390.0 | 1282 | 0.56 |
| 2025/05/12 | 8536.0 | 8540.0 | 8490.0 | 8499.0 | 519 | 1.30 |
| 2025/05/13 | 8511.0 | 8530.0 | 8375.0 | 8375.0 | 650 | -1.46 |
| 2025/05/14 | 8315.0 | 8393.0 | 8276.0 | 8393.0 | 2501 | 0.21 |
| 2025/05/15 | 8328.0 | 8373.0 | 8320.0 | 8347.0 | 345 | -0.55 |
| 2025/05/16 | 8315.0 | 8320.0 | 8267.0 | 8299.0 | 1900 | -0.58 |
| 2025/05/19 | 8149.0 | 8359.0 | 8149.0 | 8328.0 | 1705 | 0.35 |
| 2025/05/20 | 8385.0 | 8480.0 | 8198.0 | 8200.0 | 1251 | -1.54 |
| 2025/05/21 | 8224.0 | 8298.0 | 8224.0 | 8265.0 | 561 | 0.79 |
| 2025/05/22 | 8225.0 | 8228.0 | 8164.0 | 8205.0 | 651 | -0.73 |
| 2025/05/23 | 8205.0 | 8237.0 | 8180.0 | 8180.0 | 234 | -0.30 |
| 2025/05/26 | 8200.0 | 8260.0 | 8180.0 | 8260.0 | 398 | 0.98 |
| 2025/05/27 | 8259.0 | 8270.0 | 8220.0 | 8270.0 | 792 | 0.12 |
| 2025/05/28 | 8327.0 | 8327.0 | 8223.0 | 8237.0 | 2756 | -0.40 |
| 2025/05/29 | 8233.0 | 8268.0 | 8206.0 | 8237.0 | 533 | 0.00 |
| 2025/05/30 | 8229.0 | 8284.0 | 8200.0 | 8263.0 | 3983 | 0.32 |
| 2025/06/02 | 8263.0 | 8263.0 | 8212.0 | 8235.0 | 1074 | -0.34 |
| 2025/06/03 | 8235.0 | 8235.0 | 8133.0 | 8133.0 | 703 | -1.24 |
| 2025/06/04 | 8124.0 | 8188.0 | 8121.0 | 8121.0 | 3815 | -0.15 |
| 2025/06/05 | 8100.0 | 8160.0 | 8096.0 | 8105.0 | 358 | -0.20 |
| 2025/06/06 | 8108.0 | 8152.0 | 8107.0 | 8107.0 | 945 | 0.02 |
| 2025/06/09 | 8144.0 | 8180.0 | 8124.0 | 8155.0 | 2512 | 0.59 |
| 2025/06/10 | 8161.0 | 8210.0 | 8096.0 | 8125.0 | 686 | -0.37 |
| 2025/06/11 | 8126.0 | 8126.0 | 8029.0 | 8067.0 | 926 | -0.71 |
| 2025/06/12 | 8075.0 | 8075.0 | 7975.0 | 8059.0 | 990 | -0.10 |
| 2025/06/13 | 8060.0 | 8173.0 | 8060.0 | 8140.0 | 1289 | 1.01 |
| 2025/06/16 | 8218.0 | 8293.0 | 8205.0 | 8253.0 | 2588 | 1.39 |
| 2025/06/17 | 8241.0 | 8322.0 | 8235.0 | 8303.0 | 1891 | 0.61 |
| 2025/06/18 | 8317.0 | 8489.0 | 8290.0 | 8489.0 | 2038 | 2.24 |
| 2025/06/19 | 8477.0 | 8502.0 | 8447.0 | 8480.0 | 912 | -0.11 |
| 2025/06/20 | 8473.0 | 8489.0 | 8384.0 | 8384.0 | 1392 | -1.13 |
| 2025/06/23 | 8373.0 | 8406.0 | 8262.0 | 8282.0 | 1008 | -1.22 |
| 2025/06/24 | 8326.0 | 8381.0 | 8256.0 | 8270.0 | 724 | -0.14 |
| 2025/06/25 | 8322.0 | 8322.0 | 8154.0 | 8189.0 | 2110 | -0.98 |
| 2025/06/26 | 8167.0 | 8312.0 | 8167.0 | 8299.0 | 838 | 1.34 |
| 2025/06/27 | 8312.0 | 8392.0 | 8312.0 | 8347.0 | 281 | 0.58 |
| 2025/06/30 | 8388.0 | 8550.0 | 8388.0 | 8550.0 | 1619 | 2.43 |
| 2025/07/01 | 8519.0 | 8747.0 | 8519.0 | 8728.0 | 2838 | 2.08 |
| 2025/07/02 | 8759.0 | 8814.0 | 8703.0 | 8760.0 | 1308 | 0.37 |
| 2025/07/03 | 8689.0 | 8793.0 | 8648.0 | 8764.0 | 930 | 0.05 |
| 2025/07/04 | 8799.0 | 8905.0 | 8781.0 | 8891.0 | 4039 | 1.45 |
| 2025/07/07 | 8886.0 | 8932.0 | 8800.0 | 8800.0 | 367 | -1.02 |
| 2025/07/08 | 8750.0 | 8861.0 | 8736.0 | 8800.0 | 4197 | 0.00 |
| 2025/07/09 | 8822.0 | 8906.0 | 8745.0 | 8774.0 | 5300 | -0.30 |
| 2025/07/10 | 8800.0 | 8803.0 | 8616.0 | 8634.0 | 2024 | -1.60 |
| 2025/07/11 | 8660.0 | 8710.0 | 8552.0 | 8555.0 | 4469 | -0.91 |
| 2025/07/14 | 8450.0 | 8557.0 | 8417.0 | 8545.0 | 2684 | -0.12 |
| 2025/07/15 | 8589.0 | 8634.0 | 8551.0 | 8579.0 | 762 | 0.40 |
| 2025/07/16 | 8604.0 | 8610.0 | 8520.0 | 8574.0 | 1221 | -0.06 |
| 2025/07/17 | 8555.0 | 8575.0 | 8484.0 | 8575.0 | 446 | 0.01 |
| 2025/07/18 | 8579.0 | 8606.0 | 8527.0 | 8599.0 | 526 | 0.28 |
| 2025/07/22 | 8712.0 | 8780.0 | 8596.0 | 8676.0 | 3628 | 0.90 |
| 2025/07/23 | 8702.0 | 8914.0 | 8702.0 | 8879.0 | 2599 | 2.34 |
| 2025/07/24 | 8902.0 | 9027.0 | 8850.0 | 8999.0 | 2437 | 1.35 |
| 2025/07/25 | 8958.0 | 9036.0 | 8920.0 | 8981.0 | 1378 | -0.20 |
| 2025/07/28 | 8971.0 | 9003.0 | 8941.0 | 8954.0 | 1042 | -0.30 |
| 2025/07/29 | 8947.0 | 8947.0 | 8814.0 | 8908.0 | 1037 | -0.51 |
| 2025/07/30 | 8880.0 | 8969.0 | 8834.0 | 8943.0 | 613 | 0.39 |
| 2025/07/31 | 8980.0 | 9072.0 | 8930.0 | 8967.0 | 2154 | 0.27 |
| 2025/08/01 | 8968.0 | 9258.0 | 8968.0 | 9237.0 | 1713 | 3.01 |
| 2025/08/04 | 9105.0 | 9205.0 | 9066.0 | 9157.0 | 2109 | -0.87 |
| 2025/08/05 | 9206.0 | 9431.0 | 9206.0 | 9328.0 | 4368 | 1.87 |
| 2025/08/06 | 9345.0 | 9480.0 | 9345.0 | 9439.0 | 1103 | 1.19 |
| 2025/08/07 | 9441.0 | 9656.0 | 9441.0 | 9656.0 | 2419 | 2.30 |
| 2025/08/08 | 9699.0 | 9799.0 | 9699.0 | 9738.0 | 8899 | 0.85 |
| 2025/08/12 | 9849.0 | 9937.0 | 9822.0 | 9823.0 | 3114 | 0.87 |
| 2025/08/13 | 9860.0 | 9971.0 | 9860.0 | 9950.0 | 2892 | 1.29 |
| 2025/08/14 | 9863.0 | 10060.0 | 9858.0 | 9946.0 | 2000 | -0.04 |
| 2025/08/15 | 10075.0 | 10210.0 | 10075.0 | 10190.0 | 4786 | 2.45 |
| 2025/08/18 | 10240.0 | 10310.0 | 10060.0 | 10075.0 | 7068 | -1.13 |
| 2025/08/19 | 10055.0 | 10175.0 | 10050.0 | 10150.0 | 3664 | 0.74 |
| 2025/08/20 | 10150.0 | 10200.0 | 10080.0 | 10170.0 | 3800 | 0.20 |
| 2025/08/21 | 10145.0 | 10200.0 | 10080.0 | 10200.0 | 7133 | 0.29 |
| 2025/08/22 | 10200.0 | 10365.0 | 10200.0 | 10315.0 | 2140 | 1.13 |
| 2025/08/25 | 10400.0 | 10415.0 | 10160.0 | 10165.0 | 5536 | -1.45 |
| 2025/08/26 | 10165.0 | 10175.0 | 9907.0 | 9980.0 | 5244 | -1.82 |
| 2025/08/27 | 9985.0 | 10185.0 | 9985.0 | 10185.0 | 1330 | 2.05 |
| 2025/08/28 | 10120.0 | 10215.0 | 10120.0 | 10195.0 | 5610 | 0.10 |
| 2025/08/29 | 10165.0 | 10165.0 | 10030.0 | 10090.0 | 14970 | -1.03 |
| 2025/09/01 | 10105.0 | 10270.0 | 10080.0 | 10220.0 | 2010 | 1.29 |
| 2025/09/02 | 10220.0 | 10420.0 | 10220.0 | 10420.0 | 1545 | 1.96 |
| 2025/09/03 | 10400.0 | 10430.0 | 10100.0 | 10115.0 | 5400 | -2.93 |
| 2025/09/04 | 10170.0 | 10270.0 | 10145.0 | 10200.0 | 387 | 0.84 |
| 2025/09/05 | 10270.0 | 10275.0 | 10165.0 | 10200.0 | 7428 | 0.00 |
| 2025/09/08 | 10285.0 | 10310.0 | 10200.0 | 10280.0 | 690 | 0.78 |
| 2025/09/09 | 10325.0 | 10350.0 | 10230.0 | 10290.0 | 1516 | 0.10 |
| 2025/09/10 | 10335.0 | 10625.0 | 10290.0 | 10415.0 | 3296 | 1.21 |
| 2025/09/11 | 10610.0 | 10625.0 | 10475.0 | 10555.0 | 7702 | 1.34 |
| 2025/09/12 | 10600.0 | 10600.0 | 10480.0 | 10495.0 | 1114 | -0.57 |
| 2025/09/16 | 10530.0 | 10625.0 | 10500.0 | 10525.0 | 2120 | 0.29 |
| 2025/09/17 | 10405.0 | 10405.0 | 10190.0 | 10210.0 | 7786 | -2.99 |
| 2025/09/18 | 10250.0 | 10250.0 | 9945.0 | 9950.0 | 8508 | -2.55 |
| 2025/09/19 | 9950.0 | 10100.0 | 9910.0 | 10000.0 | 3975 | 0.50 |
| 2025/09/22 | 10065.0 | 10065.0 | 9975.0 | 9979.0 | 1440 | -0.21 |
| 2025/09/24 | 9996.0 | 10015.0 | 9929.0 | 10015.0 | 2747 | 0.36 |
| 2025/09/25 | 10015.0 | 10100.0 | 9960.0 | 10100.0 | 4887 | 0.85 |
| 2025/09/26 | 10110.0 | 10195.0 | 10075.0 | 10170.0 | 3673 | 0.69 |
| 2025/09/29 | 10225.0 | 10225.0 | 10025.0 | 10135.0 | 421 | -0.34 |
| 2025/09/30 | 10090.0 | 10090.0 | 9911.0 | 10005.0 | 1889 | -1.28 |
| 2025/10/01 | 9999.0 | 10100.0 | 9929.0 | 9998.0 | 3430 | -0.07 |
| 2025/10/02 | 9951.0 | 9951.0 | 9645.0 | 9742.0 | 3857 | -2.56 |
| 2025/10/03 | 9773.0 | 9987.0 | 9773.0 | 9987.0 | 1400 | 2.51 |
| 2025/10/06 | 10385.0 | 10385.0 | 10110.0 | 10110.0 | 4150 | 1.23 |
| 2025/10/07 | 10235.0 | 10345.0 | 10220.0 | 10325.0 | 4508 | 2.13 |
| 2025/10/08 | 10235.0 | 10420.0 | 10235.0 | 10260.0 | 1619 | -0.63 |
| 2025/10/09 | 10365.0 | 10495.0 | 10365.0 | 10420.0 | 3331 | 1.56 |
| 2025/10/10 | 10395.0 | 10395.0 | 10155.0 | 10155.0 | 1715 | -2.54 |
| 2025/10/14 | 9994.0 | 10220.0 | 9990.0 | 10125.0 | 1777 | -0.30 |
| 2025/10/15 | 10185.0 | 10305.0 | 10125.0 | 10305.0 | 455 | 1.78 |
| 2025/10/16 | 10350.0 | 10510.0 | 10350.0 | 10500.0 | 1730 | 1.89 |
| 2025/10/17 | 10370.0 | 10420.0 | 10240.0 | 10390.0 | 1060 | -1.05 |
| 2025/10/20 | 10430.0 | 10475.0 | 10285.0 | 10425.0 | 1715 | 0.34 |
| 2025/10/21 | 10515.0 | 10515.0 | 10270.0 | 10295.0 | 1642 | -1.25 |
| 2025/10/22 | 10295.0 | 10425.0 | 10295.0 | 10365.0 | 702 | 0.68 |
| 2025/10/23 | 10360.0 | 10415.0 | 10335.0 | 10400.0 | 1572 | 0.34 |
| 2025/10/24 | 10445.0 | 10445.0 | 10305.0 | 10305.0 | 1433 | -0.91 |
| 2025/10/27 | 10405.0 | 10500.0 | 10340.0 | 10370.0 | 1826 | 0.63 |
| 2025/10/28 | 10460.0 | 10505.0 | 10250.0 | 10285.0 | 1466 | -0.82 |
| 2025/10/29 | 10320.0 | 10330.0 | 10115.0 | 10145.0 | 2925 | -1.36 |
| 2025/10/30 | 10090.0 | 10355.0 | 10090.0 | 10300.0 | 6854 | 1.53 |
| 2025/10/31 | 10500.0 | 10795.0 | 10460.0 | 10695.0 | 4186 | 3.83 |
| 2025/11/04 | 10665.0 | 10800.0 | 10545.0 | 10725.0 | 4146 | 0.28 |
| 2025/11/05 | 10545.0 | 10775.0 | 10455.0 | 10775.0 | 2125 | 0.47 |
| 2025/11/06 | 10780.0 | 11025.0 | 10780.0 | 10905.0 | 2887 | 1.21 |
| 2025/11/07 | 10820.0 | 10965.0 | 10820.0 | 10965.0 | 2742 | 0.55 |
| 2025/11/10 | 11060.0 | 11170.0 | 10995.0 | 11115.0 | 2998 | 1.37 |
| 2025/11/11 | 11170.0 | 11290.0 | 11095.0 | 11290.0 | 2576 | 1.57 |
| 2025/11/12 | 11350.0 | 11415.0 | 11235.0 | 11330.0 | 1380 | 0.35 |
| 2025/11/13 | 11355.0 | 11670.0 | 11355.0 | 11670.0 | 4235 | 3.00 |
| 2025/11/14 | 11370.0 | 11625.0 | 11360.0 | 11455.0 | 3912 | -1.84 |
| 2025/11/17 | 11465.0 | 11650.0 | 11455.0 | 11650.0 | 3134 | 1.70 |
| 2025/11/18 | 11745.0 | 11750.0 | 11350.0 | 11410.0 | 10020 | -2.06 |
| 2025/11/19 | 11410.0 | 11580.0 | 11290.0 | 11475.0 | 2398 | 0.57 |
| 2025/11/20 | 11660.0 | 11660.0 | 11350.0 | 11420.0 | 1907 | -0.48 |
| 2025/11/21 | 11435.0 | 11570.0 | 11350.0 | 11510.0 | 1341 | 0.79 |
| 2025/11/25 | 11635.0 | 11760.0 | 11515.0 | 11640.0 | 3674 | 1.13 |
| 2025/11/26 | 11820.0 | 12070.0 | 11780.0 | 12070.0 | 3508 | 3.69 |
| 2025/11/27 | 12200.0 | 12200.0 | 11930.0 | 11995.0 | 4456 | -0.62 |
| 2025/11/28 | 11985.0 | 12040.0 | 11850.0 | 12040.0 | 38890 | 0.38 |
| 2025/12/01 | 11930.0 | 11930.0 | 11585.0 | 11600.0 | 4146 | -3.65 |
| 2025/12/02 | 11660.0 | 11660.0 | 11335.0 | 11360.0 | 11902 | -2.07 |
| 2025/12/03 | 11310.0 | 11370.0 | 11150.0 | 11225.0 | 3239 | -1.19 |
| 2025/12/04 | 11115.0 | 11260.0 | 11075.0 | 11210.0 | 1439 | -0.13 |
| 2025/12/05 | 11030.0 | 11205.0 | 11005.0 | 11005.0 | 2590 | -1.83 |
| 2025/12/08 | 11040.0 | 11095.0 | 10930.0 | 11095.0 | 2114 | 0.82 |
| 2025/12/09 | 11190.0 | 11200.0 | 11065.0 | 11130.0 | 1334 | 0.32 |
| 2025/12/10 | 11230.0 | 11330.0 | 11185.0 | 11295.0 | 1384 | 1.48 |
| 2025/12/11 | 11300.0 | 11360.0 | 11100.0 | 11100.0 | 973 | -1.73 |
| 2025/12/12 | 11310 | 11310 | 11125 | 11250 | 2477 | 1.35 |