価格情報
| 始値 |
32,140円 |
| 高値 |
32,140円 |
| 安値 |
31,470円 |
| 終値 |
31,550円 |
| 出来高 |
5,230株 |
| 売買代金 |
165,757,020円 |
| 売り気配 (15:30) |
31,600円 |
| 買い気配 (15:30) |
31,550円 |
| 年初来高値 (2026/01/16) |
34,250円 |
| 年初来安値 (2025/04/07) |
14,770円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ 銀行（ＴＯＰＩＸ－１７）上場投信 |
| 英文銘柄名 |
NEXT FUNDS TOPIX-17 BANKS ETF |
| 時価総額 |
20,158,618,220.0円 |
| 発行済株式総数 |
617,794株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
241 |
30 |
2,838 |
-72 |
| 2026/01/09 |
211 |
-100 |
2,910 |
98 |
| 2025/12/26 |
311 |
-48 |
2,812 |
-1,151 |
| 2025/12/19 |
359 |
83 |
3,963 |
1,570 |
| 2025/12/12 |
276 |
151 |
2,393 |
-1,951 |
| 2025/12/05 |
125 |
-135 |
4,344 |
2,508 |
| 2025/11/28 |
260 |
40 |
1,836 |
125 |
| 2025/11/21 |
220 |
-176 |
1,711 |
-84 |
| 2025/11/14 |
396 |
151 |
1,795 |
402 |
| 2025/11/07 |
245 |
-52 |
1,393 |
36 |
| 2025/10/31 |
297 |
6 |
1,357 |
-689 |
| 2025/10/24 |
291 |
-186 |
2,046 |
-204 |
| 2025/10/17 |
477 |
161 |
2,250 |
-65 |
| 2025/10/10 |
316 |
-16 |
2,315 |
-226 |
| 2025/10/03 |
332 |
-154 |
2,541 |
616 |
| 2025/09/26 |
486 |
149 |
1,925 |
-249 |
| 2025/09/19 |
337 |
-2 |
2,174 |
457 |
| 2025/09/12 |
339 |
-4 |
1,717 |
-229 |
| 2025/09/05 |
343 |
-40 |
1,946 |
559 |
| 2025/08/29 |
383 |
-102 |
1,387 |
-77 |
| 2025/08/22 |
485 |
-81 |
1,464 |
350 |
| 2025/08/15 |
566 |
161 |
1,114 |
-512 |
| 2025/08/08 |
405 |
-100 |
1,626 |
430 |
| 2025/08/01 |
505 |
-54 |
1,196 |
-48 |
| 2025/07/25 |
559 |
155 |
1,244 |
-272 |
| 2025/07/18 |
404 |
-1,004 |
1,516 |
116 |
| 2025/07/11 |
1,408 |
1,045 |
1,400 |
-637 |
| 2025/07/04 |
363 |
-21 |
2,037 |
-305 |
| 2025/06/27 |
384 |
5 |
2,342 |
-343 |
| 2025/06/20 |
379 |
0 |
2,685 |
204 |
| 2025/06/13 |
379 |
-5 |
2,481 |
-390 |
| 2025/06/06 |
384 |
142 |
2,871 |
58 |
| 2025/05/30 |
242 |
-1 |
2,813 |
-307 |
| 2025/05/23 |
243 |
33 |
3,120 |
-297 |
| 2025/05/16 |
210 |
-8 |
3,417 |
422 |
| 2025/05/09 |
218 |
64 |
2,995 |
-128 |
| 2025/05/02 |
154 |
26 |
3,123 |
-175 |
| 2025/04/25 |
128 |
-89 |
3,298 |
-97 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2025/11/17 |
182 |
80 |
5 |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/21 |
東証 |
46 |
0 |
46 |
0 |
270 |
|
|
|
| 2026/01/20 |
東証 |
63 |
8 |
55 |
0 |
90 |
- |
- |
- |
| 2026/01/19 |
東証 |
60 |
1 |
59 |
0 |
90 |
- |
- |
- |
| 2026/01/16 |
東証 |
53 |
0 |
53 |
0 |
90 |
- |
- |
- |
| 2026/01/15 |
東証 |
68 |
0 |
68 |
0 |
90 |
- |
- |
- |
| 2026/01/14 |
東証 |
53 |
0 |
53 |
0 |
270 |
- |
- |
- |
| 2026/01/13 |
東証 |
57 |
0 |
57 |
0 |
90 |
- |
- |
- |
| 2026/01/09 |
東証 |
61 |
0 |
61 |
0 |
90 |
- |
- |
- |
| 2026/01/08 |
東証 |
66 |
0 |
66 |
0 |
80 |
- |
- |
- |
| 2026/01/07 |
東証 |
56 |
0 |
56 |
0 |
320 |
- |
- |
- |
| 2026/01/06 |
東証 |
51 |
0 |
51 |
0 |
80 |
- |
- |
- |
| 2026/01/05 |
東証 |
61 |
0 |
61 |
0 |
80 |
- |
- |
- |
| 2025/12/30 |
東証 |
61 |
0 |
61 |
0 |
80 |
- |
- |
- |
| 2025/12/29 |
東証 |
43 |
0 |
43 |
0 |
80 |
- |
- |
- |
| 2025/12/26 |
東証 |
33 |
0 |
33 |
0 |
480 |
- |
- |
- |
| 2025/12/25 |
東証 |
33 |
0 |
33 |
0 |
80 |
- |
- |
- |
| 2025/12/24 |
東証 |
33 |
0 |
33 |
0 |
240 |
- |
- |
- |
| 2025/12/23 |
東証 |
33 |
0 |
33 |
0 |
80 |
- |
- |
- |
| 2025/12/22 |
東証 |
33 |
0 |
33 |
0 |
80 |
- |
- |
- |
| 2025/12/19 |
東証 |
87 |
0 |
87 |
0 |
80 |
- |
- |
- |
| 2025/12/18 |
東証 |
37 |
10 |
27 |
0 |
80 |
- |
- |
- |
| 2025/12/17 |
東証 |
37 |
10 |
27 |
0 |
240 |
- |
- |
- |
| 2025/12/16 |
東証 |
33 |
10 |
23 |
0 |
80 |
- |
- |
- |
| 2025/12/15 |
東証 |
36 |
17 |
19 |
0 |
80 |
- |
- |
- |
| 2025/12/12 |
東証 |
36 |
10 |
26 |
0 |
80 |
- |
- |
- |
| 2025/12/11 |
東証 |
36 |
10 |
26 |
0 |
80 |
- |
- |
- |
| 2025/12/10 |
東証 |
37 |
10 |
27 |
0 |
240 |
- |
- |
- |
| 2025/12/09 |
東証 |
31 |
10 |
21 |
0 |
80 |
- |
- |
- |
| 2025/12/08 |
東証 |
31 |
10 |
21 |
0 |
80 |
- |
- |
- |
| 2025/12/05 |
東証 |
31 |
10 |
21 |
0 |
80 |
- |
- |
- |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/07/29 |
18,865 |
18,985 |
18,695 |
18,955 |
6,331 |
- |
| 2024/07/30 |
18,725 |
18,730 |
18,580 |
18,720 |
2,312 |
-1.24 |
| 2024/07/31 |
18,895 |
19,640 |
18,865 |
19,640 |
26,865 |
4.91 |
| 2024/08/01 |
19,990 |
19,995 |
19,000 |
19,565 |
11,303 |
-0.38 |
| 2024/08/02 |
18,145 |
18,395 |
17,260 |
17,700 |
14,570 |
-9.53 |
| 2024/08/05 |
15,300 |
15,950 |
14,100 |
14,100 |
16,950 |
-20.34 |
| 2024/08/06 |
16,200 |
16,285 |
14,530 |
14,730 |
16,680 |
4.47 |
| 2024/08/07 |
14,865 |
16,700 |
14,700 |
16,035 |
15,499 |
8.86 |
| 2024/08/08 |
15,840 |
16,205 |
15,600 |
16,040 |
4,947 |
0.03 |
| 2024/08/09 |
16,440 |
16,475 |
15,820 |
16,130 |
4,357 |
0.56 |
| 2024/08/13 |
16,190 |
16,500 |
16,130 |
16,500 |
8,077 |
2.29 |
| 2024/08/14 |
16,710 |
16,995 |
16,635 |
16,760 |
4,091 |
1.58 |
| 2024/08/15 |
16,920 |
17,435 |
16,910 |
17,275 |
5,164 |
3.07 |
| 2024/08/16 |
17,950 |
17,950 |
17,620 |
17,890 |
4,169 |
3.56 |
| 2024/08/19 |
17,845 |
17,985 |
17,610 |
17,650 |
2,522 |
-1.34 |
| 2024/08/20 |
17,880 |
17,880 |
17,540 |
17,685 |
1,608 |
0.20 |
| 2024/08/21 |
17,300 |
17,560 |
17,050 |
17,485 |
2,924 |
-1.13 |
| 2024/08/22 |
17,450 |
17,450 |
17,205 |
17,345 |
1,656 |
-0.80 |
| 2024/08/23 |
17,180 |
17,485 |
17,180 |
17,485 |
1,648 |
0.81 |
| 2024/08/26 |
17,350 |
17,355 |
16,970 |
17,080 |
4,105 |
-2.32 |
| 2024/08/27 |
16,985 |
17,180 |
16,920 |
17,165 |
1,092 |
0.50 |
| 2024/08/28 |
17,125 |
17,170 |
17,005 |
17,155 |
665 |
-0.06 |
| 2024/08/29 |
17,155 |
17,245 |
17,085 |
17,180 |
3,898 |
0.15 |
| 2024/08/30 |
17,245 |
17,245 |
17,090 |
17,230 |
1,208 |
0.29 |
| 2024/09/02 |
17,325 |
17,460 |
17,280 |
17,350 |
1,105 |
0.70 |
| 2024/09/03 |
17,350 |
17,860 |
17,350 |
17,800 |
2,587 |
2.59 |
| 2024/09/04 |
17,325 |
17,390 |
16,960 |
17,035 |
1,941 |
-4.30 |
| 2024/09/05 |
16,655 |
17,135 |
16,505 |
16,820 |
3,159 |
-1.26 |
| 2024/09/06 |
16,760 |
16,975 |
16,625 |
16,735 |
1,964 |
-0.51 |
| 2024/09/09 |
15,950 |
16,430 |
15,950 |
16,385 |
1,434 |
-2.09 |
| 2024/09/10 |
16,470 |
16,710 |
16,425 |
16,450 |
1,365 |
0.40 |
| 2024/09/11 |
16,205 |
16,325 |
15,995 |
16,130 |
1,370 |
-1.95 |
| 2024/09/12 |
16,405 |
16,500 |
16,240 |
16,405 |
2,465 |
1.70 |
| 2024/09/13 |
16,440 |
16,440 |
16,240 |
16,285 |
412 |
-0.73 |
| 2024/09/17 |
16,210 |
16,290 |
15,640 |
15,900 |
1,770 |
-2.36 |
| 2024/09/18 |
15,995 |
16,100 |
15,900 |
15,980 |
1,103 |
0.50 |
| 2024/09/19 |
16,260 |
16,475 |
16,260 |
16,290 |
8,040 |
1.94 |
| 2024/09/20 |
16,690 |
16,785 |
16,530 |
16,530 |
1,647 |
1.47 |
| 2024/09/24 |
16,710 |
16,710 |
16,450 |
16,470 |
3,829 |
-0.36 |
| 2024/09/25 |
16,400 |
16,405 |
16,100 |
16,120 |
3,795 |
-2.13 |
| 2024/09/26 |
16,195 |
16,505 |
16,175 |
16,465 |
1,981 |
2.14 |
| 2024/09/27 |
16,745 |
17,290 |
16,325 |
16,415 |
5,725 |
-0.30 |
| 2024/09/30 |
16,815 |
17,465 |
16,575 |
16,700 |
12,854 |
1.74 |
| 2024/10/01 |
16,750 |
17,180 |
16,700 |
16,985 |
2,154 |
1.71 |
| 2024/10/02 |
16,760 |
17,000 |
16,585 |
16,635 |
1,568 |
-2.06 |
| 2024/10/03 |
17,000 |
17,000 |
16,440 |
16,440 |
1,718 |
-1.17 |
| 2024/10/04 |
16,630 |
16,920 |
16,630 |
16,865 |
1,581 |
2.59 |
| 2024/10/07 |
17,300 |
17,655 |
17,295 |
17,510 |
4,094 |
3.82 |
| 2024/10/08 |
17,445 |
17,445 |
17,000 |
17,075 |
953 |
-2.48 |
| 2024/10/09 |
17,270 |
17,270 |
16,965 |
17,030 |
440 |
-0.26 |
| 2024/10/10 |
17,295 |
17,295 |
17,110 |
17,125 |
477 |
0.56 |
| 2024/10/11 |
17,125 |
17,435 |
17,125 |
17,365 |
878 |
1.40 |
| 2024/10/15 |
17,745 |
17,850 |
17,625 |
17,665 |
2,659 |
1.73 |
| 2024/10/16 |
17,295 |
17,735 |
17,295 |
17,660 |
737 |
-0.03 |
| 2024/10/17 |
17,785 |
17,950 |
17,775 |
17,940 |
2,514 |
1.59 |
| 2024/10/18 |
18,000 |
18,210 |
17,995 |
18,045 |
2,738 |
0.59 |
| 2024/10/21 |
18,100 |
18,100 |
17,775 |
17,775 |
1,436 |
-1.50 |
| 2024/10/22 |
17,500 |
17,685 |
17,410 |
17,610 |
1,525 |
-0.93 |
| 2024/10/23 |
17,470 |
17,505 |
17,245 |
17,290 |
1,253 |
-1.82 |
| 2024/10/24 |
17,095 |
17,335 |
17,030 |
17,220 |
9,297 |
-0.40 |
| 2024/10/25 |
17,090 |
17,205 |
16,985 |
17,180 |
2,289 |
-0.23 |
| 2024/10/28 |
16,855 |
17,400 |
16,855 |
17,225 |
2,086 |
0.26 |
| 2024/10/29 |
17,350 |
17,780 |
17,350 |
17,720 |
2,879 |
2.87 |
| 2024/10/30 |
17,875 |
17,875 |
17,700 |
17,870 |
2,216 |
0.85 |
| 2024/10/31 |
17,830 |
17,960 |
17,775 |
17,870 |
622 |
0.00 |
| 2024/11/01 |
17,635 |
18,040 |
17,635 |
17,790 |
3,072 |
-0.45 |
| 2024/11/05 |
17,880 |
17,930 |
17,765 |
17,900 |
935 |
0.62 |
| 2024/11/06 |
18,090 |
18,820 |
17,990 |
18,815 |
10,241 |
5.11 |
| 2024/11/07 |
19,530 |
19,875 |
19,090 |
19,200 |
12,323 |
2.05 |
| 2024/11/08 |
19,285 |
19,495 |
19,190 |
19,305 |
1,491 |
0.55 |
| 2024/11/11 |
19,155 |
19,545 |
19,155 |
19,290 |
3,933 |
-0.08 |
| 2024/11/12 |
19,640 |
19,815 |
19,500 |
19,600 |
4,399 |
1.61 |
| 2024/11/13 |
19,635 |
19,700 |
19,380 |
19,575 |
6,389 |
-0.13 |
| 2024/11/14 |
19,635 |
19,810 |
19,550 |
19,675 |
2,568 |
0.51 |
| 2024/11/15 |
20,000 |
20,120 |
19,800 |
20,005 |
8,045 |
1.68 |
| 2024/11/18 |
20,035 |
20,035 |
19,780 |
19,845 |
2,206 |
-0.80 |
| 2024/11/19 |
19,900 |
20,200 |
19,845 |
20,200 |
2,571 |
1.79 |
| 2024/11/20 |
20,160 |
20,160 |
19,890 |
19,910 |
3,859 |
-1.44 |
| 2024/11/21 |
19,995 |
20,095 |
19,900 |
19,945 |
2,172 |
0.18 |
| 2024/11/22 |
20,000 |
20,150 |
19,995 |
20,015 |
2,850 |
0.35 |
| 2024/11/25 |
20,215 |
20,385 |
20,150 |
20,190 |
3,760 |
0.87 |
| 2024/11/26 |
20,325 |
20,325 |
19,670 |
19,795 |
7,465 |
-1.96 |
| 2024/11/27 |
19,820 |
19,855 |
19,490 |
19,550 |
2,133 |
-1.24 |
| 2024/11/28 |
19,420 |
19,815 |
19,380 |
19,670 |
1,216 |
0.61 |
| 2024/11/29 |
19,735 |
20,100 |
19,700 |
20,100 |
2,616 |
2.19 |
| 2024/12/02 |
20,220 |
20,550 |
20,165 |
20,550 |
9,873 |
2.24 |
| 2024/12/03 |
20,620 |
20,795 |
20,600 |
20,610 |
5,408 |
0.29 |
| 2024/12/04 |
20,795 |
20,815 |
20,215 |
20,215 |
2,447 |
-1.92 |
| 2024/12/05 |
20,370 |
20,445 |
20,070 |
20,265 |
1,873 |
0.25 |
| 2024/12/06 |
20,230 |
20,330 |
20,135 |
20,300 |
1,551 |
0.17 |
| 2024/12/09 |
20,305 |
20,410 |
20,005 |
20,315 |
645 |
0.07 |
| 2024/12/10 |
20,405 |
20,495 |
20,265 |
20,300 |
1,601 |
-0.07 |
| 2024/12/11 |
20,310 |
20,500 |
20,305 |
20,500 |
955 |
0.99 |
| 2024/12/12 |
20,800 |
20,800 |
20,520 |
20,520 |
1,966 |
0.10 |
| 2024/12/13 |
20,590 |
20,590 |
20,325 |
20,405 |
951 |
-0.56 |
| 2024/12/16 |
20,465 |
20,600 |
20,300 |
20,395 |
777 |
-0.05 |
| 2024/12/17 |
20,395 |
20,500 |
20,060 |
20,060 |
1,587 |
-1.64 |
| 2024/12/18 |
20,010 |
20,200 |
19,870 |
19,945 |
854 |
-0.57 |
| 2024/12/19 |
19,700 |
20,295 |
19,690 |
20,055 |
2,337 |
0.55 |
| 2024/12/20 |
20,135 |
20,135 |
19,660 |
19,690 |
1,874 |
-1.82 |
| 2024/12/23 |
19,670 |
20,000 |
19,650 |
20,000 |
926 |
1.57 |
| 2024/12/24 |
20,060 |
20,130 |
20,040 |
20,125 |
1,313 |
0.63 |
| 2024/12/25 |
20,190 |
20,190 |
19,870 |
19,980 |
1,810 |
-0.72 |
| 2024/12/26 |
20,000 |
20,130 |
19,940 |
20,045 |
1,286 |
0.33 |
| 2024/12/27 |
20,195 |
20,345 |
20,065 |
20,065 |
3,676 |
0.10 |
| 2024/12/30 |
20,300 |
20,600 |
20,245 |
20,340 |
2,679 |
1.37 |
| 2025/01/06 |
20,455 |
20,525 |
20,150 |
20,475 |
1,633 |
0.66 |
| 2025/01/07 |
20,505 |
20,950 |
20,450 |
20,900 |
3,440 |
2.08 |
| 2025/01/08 |
20,835 |
21,100 |
20,835 |
21,000 |
1,852 |
0.48 |
| 2025/01/09 |
20,825 |
20,960 |
20,740 |
20,810 |
894 |
-0.90 |
| 2025/01/10 |
21,000 |
21,000 |
20,380 |
20,500 |
3,279 |
-1.49 |
| 2025/01/14 |
20,435 |
20,500 |
20,045 |
20,500 |
2,033 |
0.00 |
| 2025/01/15 |
20,355 |
20,585 |
20,355 |
20,510 |
1,893 |
0.05 |
| 2025/01/16 |
20,725 |
20,935 |
20,570 |
20,745 |
3,216 |
1.15 |
| 2025/01/17 |
20,585 |
20,585 |
20,040 |
20,440 |
5,056 |
-1.47 |
| 2025/01/20 |
20,640 |
20,850 |
20,640 |
20,850 |
4,075 |
2.01 |
| 2025/01/21 |
20,910 |
20,995 |
20,535 |
20,745 |
2,025 |
-0.50 |
| 2025/01/22 |
20,960 |
20,960 |
20,560 |
20,560 |
3,382 |
-0.89 |
| 2025/01/23 |
20,565 |
20,715 |
20,435 |
20,600 |
1,508 |
0.19 |
| 2025/01/24 |
20,775 |
20,850 |
20,470 |
20,785 |
3,549 |
0.90 |
| 2025/01/27 |
20,930 |
21,225 |
20,860 |
20,920 |
6,097 |
0.65 |
| 2025/01/28 |
20,935 |
21,460 |
20,935 |
21,395 |
4,200 |
2.27 |
| 2025/01/29 |
21,500 |
21,515 |
21,280 |
21,410 |
5,357 |
0.07 |
| 2025/01/30 |
21,515 |
21,585 |
21,350 |
21,485 |
4,537 |
0.35 |
| 2025/01/31 |
21,630 |
21,635 |
21,350 |
21,585 |
2,456 |
0.47 |
| 2025/02/03 |
21,220 |
21,320 |
20,995 |
21,135 |
29,438 |
-2.08 |
| 2025/02/04 |
21,400 |
21,400 |
21,090 |
21,170 |
2,020 |
0.17 |
| 2025/02/05 |
21,400 |
21,540 |
21,005 |
21,300 |
5,104 |
0.61 |
| 2025/02/06 |
21,230 |
21,230 |
20,875 |
21,125 |
5,105 |
-0.82 |
| 2025/02/07 |
21,140 |
21,140 |
20,785 |
20,930 |
2,061 |
-0.92 |
| 2025/02/10 |
21,020 |
21,020 |
20,690 |
20,690 |
5,147 |
-1.15 |
| 2025/02/12 |
20,840 |
20,855 |
20,650 |
20,785 |
13,396 |
0.46 |
| 2025/02/13 |
21,080 |
21,255 |
21,055 |
21,190 |
5,667 |
1.95 |
| 2025/02/14 |
21,280 |
21,355 |
21,195 |
21,355 |
3,976 |
0.78 |
| 2025/02/17 |
21,400 |
21,605 |
21,395 |
21,605 |
2,047 |
1.17 |
| 2025/02/18 |
21,740 |
22,060 |
21,700 |
21,915 |
5,423 |
1.43 |
| 2025/02/19 |
22,100 |
22,280 |
21,945 |
22,080 |
12,244 |
0.75 |
| 2025/02/20 |
21,815 |
21,930 |
21,465 |
21,745 |
5,322 |
-1.52 |
| 2025/02/21 |
21,610 |
21,610 |
21,360 |
21,595 |
3,097 |
-0.69 |
| 2025/02/25 |
21,165 |
21,550 |
21,080 |
21,340 |
5,046 |
-1.18 |
| 2025/02/26 |
21,690 |
21,690 |
20,975 |
21,140 |
3,969 |
-0.94 |
| 2025/02/27 |
21,200 |
21,400 |
21,120 |
21,400 |
2,690 |
1.23 |
| 2025/02/28 |
21,195 |
21,290 |
20,900 |
21,030 |
4,946 |
-1.73 |
| 2025/03/03 |
21,475 |
21,510 |
21,140 |
21,290 |
2,404 |
1.24 |
| 2025/03/04 |
21,000 |
21,300 |
20,900 |
21,105 |
4,791 |
-0.87 |
| 2025/03/05 |
20,935 |
21,175 |
20,850 |
21,030 |
11,965 |
-0.36 |
| 2025/03/06 |
21,160 |
21,505 |
21,160 |
21,505 |
2,728 |
2.26 |
| 2025/03/07 |
21,400 |
21,400 |
20,910 |
21,080 |
6,644 |
-1.98 |
| 2025/03/10 |
21,165 |
21,180 |
20,960 |
20,985 |
6,690 |
-0.45 |
| 2025/03/11 |
20,485 |
20,580 |
19,930 |
20,570 |
7,036 |
-1.98 |
| 2025/03/12 |
20,300 |
21,145 |
20,300 |
21,020 |
4,227 |
2.19 |
| 2025/03/13 |
21,380 |
21,425 |
21,225 |
21,280 |
4,970 |
1.24 |
| 2025/03/14 |
21,425 |
21,795 |
21,300 |
21,755 |
4,689 |
2.23 |
| 2025/03/17 |
21,955 |
22,075 |
21,765 |
21,765 |
4,877 |
0.05 |
| 2025/03/18 |
22,190 |
22,630 |
22,160 |
22,545 |
9,791 |
3.58 |
| 2025/03/19 |
22,660 |
22,670 |
22,490 |
22,635 |
4,381 |
0.40 |
| 2025/03/21 |
22,825 |
23,625 |
22,825 |
23,615 |
4,880 |
4.33 |
| 2025/03/24 |
23,580 |
23,580 |
23,130 |
23,130 |
3,878 |
-2.05 |
| 2025/03/25 |
23,145 |
23,230 |
22,810 |
23,120 |
3,099 |
-0.04 |
| 2025/03/26 |
23,175 |
23,175 |
22,765 |
22,865 |
3,976 |
-1.10 |
| 2025/03/27 |
22,865 |
23,210 |
22,845 |
23,050 |
3,741 |
0.81 |
| 2025/03/28 |
23,340 |
23,340 |
22,820 |
23,015 |
2,842 |
-0.15 |
| 2025/03/31 |
22,860 |
22,860 |
21,705 |
22,005 |
4,368 |
-4.39 |
| 2025/04/01 |
22,320 |
22,430 |
21,660 |
21,820 |
6,757 |
-0.84 |
| 2025/04/02 |
21,850 |
21,850 |
21,270 |
21,700 |
4,405 |
-0.55 |
| 2025/04/03 |
20,720 |
20,720 |
19,710 |
20,085 |
37,828 |
-7.44 |
| 2025/04/04 |
18,740 |
18,845 |
17,675 |
18,415 |
15,900 |
-8.31 |
| 2025/04/07 |
14,805 |
16,840 |
14,770 |
16,575 |
14,154 |
-9.99 |
| 2025/04/08 |
18,045 |
18,465 |
17,775 |
18,410 |
8,232 |
11.07 |
| 2025/04/09 |
17,850 |
17,865 |
17,000 |
17,485 |
9,902 |
-5.02 |
| 2025/04/10 |
19,985 |
20,000 |
18,810 |
18,960 |
9,795 |
8.44 |
| 2025/04/11 |
17,790 |
18,250 |
17,615 |
18,070 |
5,537 |
-4.69 |
| 2025/04/14 |
18,245 |
18,700 |
18,220 |
18,235 |
5,846 |
0.91 |
| 2025/04/15 |
18,400 |
18,805 |
18,400 |
18,660 |
3,155 |
2.33 |
| 2025/04/16 |
18,915 |
18,940 |
18,180 |
18,315 |
1,591 |
-1.85 |
| 2025/04/17 |
18,220 |
18,715 |
18,220 |
18,610 |
6,255 |
1.61 |
| 2025/04/18 |
18,895 |
18,990 |
18,755 |
18,805 |
2,160 |
1.05 |
| 2025/04/21 |
18,740 |
18,740 |
18,455 |
18,490 |
2,696 |
-1.68 |
| 2025/04/22 |
18,480 |
18,570 |
18,335 |
18,335 |
1,905 |
-0.84 |
| 2025/04/23 |
18,900 |
19,170 |
18,805 |
18,890 |
2,145 |
3.03 |
| 2025/04/24 |
19,190 |
19,295 |
19,000 |
19,000 |
2,632 |
0.58 |
| 2025/04/25 |
19,370 |
19,475 |
19,165 |
19,275 |
3,823 |
1.45 |
| 2025/04/28 |
19,520 |
19,750 |
19,515 |
19,705 |
1,093 |
2.23 |
| 2025/04/30 |
19,890 |
20,070 |
19,780 |
19,970 |
1,864 |
1.34 |
| 2025/05/01 |
20,080 |
20,100 |
19,500 |
19,600 |
3,445 |
-1.85 |
| 2025/05/02 |
20,000 |
20,000 |
19,010 |
19,250 |
5,430 |
-1.79 |
| 2025/05/07 |
19,275 |
19,610 |
19,150 |
19,610 |
1,432 |
1.87 |
| 2025/05/08 |
19,425 |
19,545 |
19,335 |
19,515 |
6,082 |
-0.48 |
| 2025/05/09 |
19,575 |
20,100 |
19,575 |
20,050 |
9,422 |
2.74 |
| 2025/05/12 |
20,265 |
20,435 |
20,130 |
20,320 |
2,907 |
1.35 |
| 2025/05/13 |
20,970 |
21,370 |
20,905 |
20,905 |
5,395 |
2.88 |
| 2025/05/14 |
21,250 |
21,425 |
21,080 |
21,375 |
8,180 |
2.25 |
| 2025/05/15 |
21,245 |
21,365 |
20,890 |
20,890 |
1,591 |
-2.27 |
| 2025/05/16 |
21,050 |
21,235 |
20,735 |
20,830 |
5,924 |
-0.29 |
| 2025/05/19 |
20,670 |
21,000 |
20,555 |
20,875 |
1,406 |
0.22 |
| 2025/05/20 |
21,065 |
21,250 |
21,065 |
21,120 |
2,368 |
1.17 |
| 2025/05/21 |
21,450 |
21,735 |
21,275 |
21,275 |
6,006 |
0.73 |
| 2025/05/22 |
21,160 |
21,360 |
21,100 |
21,265 |
1,814 |
-0.05 |
| 2025/05/23 |
21,275 |
21,425 |
21,275 |
21,315 |
1,098 |
0.24 |
| 2025/05/26 |
21,350 |
21,410 |
21,220 |
21,375 |
851 |
0.28 |
| 2025/05/27 |
21,290 |
21,555 |
21,180 |
21,555 |
1,511 |
0.84 |
| 2025/05/28 |
21,715 |
21,840 |
21,490 |
21,590 |
2,292 |
0.16 |
| 2025/05/29 |
21,650 |
21,875 |
21,585 |
21,830 |
2,406 |
1.11 |
| 2025/05/30 |
21,700 |
22,015 |
21,575 |
21,910 |
3,256 |
0.37 |
| 2025/06/02 |
21,725 |
21,780 |
21,650 |
21,765 |
1,213 |
-0.66 |
| 2025/06/03 |
21,725 |
21,760 |
21,560 |
21,690 |
1,650 |
-0.34 |
| 2025/06/04 |
21,800 |
21,915 |
21,745 |
21,745 |
1,002 |
0.25 |
| 2025/06/05 |
21,670 |
21,670 |
21,380 |
21,470 |
1,873 |
-1.26 |
| 2025/06/06 |
21,565 |
21,660 |
21,375 |
21,375 |
1,329 |
-0.44 |
| 2025/06/09 |
21,735 |
21,810 |
21,700 |
21,735 |
1,023 |
1.68 |
| 2025/06/10 |
21,840 |
21,840 |
21,490 |
21,490 |
1,961 |
-1.13 |
| 2025/06/11 |
21,525 |
21,625 |
21,375 |
21,450 |
3,065 |
-0.19 |
| 2025/06/12 |
21,395 |
21,560 |
21,395 |
21,530 |
2,994 |
0.37 |
| 2025/06/13 |
21,555 |
21,560 |
21,175 |
21,240 |
3,151 |
-1.35 |
| 2025/06/16 |
21,375 |
21,480 |
21,320 |
21,440 |
2,019 |
0.94 |
| 2025/06/17 |
21,500 |
21,565 |
21,410 |
21,565 |
2,202 |
0.58 |
| 2025/06/18 |
21,410 |
21,535 |
21,345 |
21,515 |
2,366 |
-0.23 |
| 2025/06/19 |
21,555 |
21,600 |
21,460 |
21,580 |
2,989 |
0.30 |
| 2025/06/20 |
21,400 |
21,660 |
21,400 |
21,460 |
921 |
-0.56 |
| 2025/06/23 |
21,400 |
21,420 |
21,195 |
21,390 |
1,670 |
-0.33 |
| 2025/06/24 |
21,550 |
21,665 |
21,500 |
21,650 |
2,225 |
1.22 |
| 2025/06/25 |
21,700 |
21,700 |
21,365 |
21,580 |
892 |
-0.32 |
| 2025/06/26 |
21,520 |
21,625 |
21,445 |
21,595 |
461 |
0.07 |
| 2025/06/27 |
21,595 |
21,850 |
21,595 |
21,600 |
3,029 |
0.02 |
| 2025/06/30 |
21,830 |
21,830 |
21,575 |
21,680 |
2,355 |
0.37 |
| 2025/07/01 |
21,615 |
21,700 |
21,420 |
21,700 |
3,735 |
0.09 |
| 2025/07/02 |
21,650 |
21,770 |
21,535 |
21,625 |
1,404 |
-0.35 |
| 2025/07/03 |
21,685 |
21,770 |
21,585 |
21,755 |
1,992 |
0.60 |
| 2025/07/04 |
21,970 |
22,155 |
21,930 |
22,145 |
2,616 |
1.79 |
| 2025/07/07 |
22,045 |
22,045 |
21,625 |
21,680 |
1,631 |
-2.10 |
| 2025/07/08 |
21,550 |
21,655 |
21,480 |
21,555 |
4,943 |
-0.58 |
| 2025/07/09 |
21,700 |
21,765 |
21,555 |
21,600 |
457 |
0.21 |
| 2025/07/10 |
21,800 |
21,800 |
21,650 |
21,680 |
865 |
0.37 |
| 2025/07/11 |
21,810 |
22,320 |
21,810 |
22,090 |
7,210 |
1.89 |
| 2025/07/14 |
21,205 |
21,235 |
20,200 |
21,140 |
4,470 |
-4.30 |
| 2025/07/15 |
21,150 |
21,550 |
21,145 |
21,240 |
4,158 |
0.47 |
| 2025/07/16 |
21,170 |
21,170 |
20,955 |
20,955 |
1,836 |
-1.34 |
| 2025/07/17 |
20,970 |
21,145 |
20,970 |
21,090 |
1,786 |
0.64 |
| 2025/07/18 |
21,210 |
21,250 |
21,090 |
21,090 |
863 |
0.00 |
| 2025/07/22 |
21,185 |
21,400 |
21,135 |
21,300 |
736 |
1.00 |
| 2025/07/23 |
21,725 |
22,500 |
21,680 |
22,200 |
6,271 |
4.23 |
| 2025/07/24 |
22,860 |
23,105 |
22,760 |
23,025 |
13,882 |
3.72 |
| 2025/07/25 |
22,925 |
23,000 |
22,875 |
22,905 |
922 |
-0.52 |
| 2025/07/28 |
22,830 |
23,035 |
22,300 |
22,330 |
2,329 |
-2.51 |
| 2025/07/29 |
22,260 |
22,260 |
22,055 |
22,150 |
2,605 |
-0.81 |
| 2025/07/30 |
22,110 |
22,255 |
22,055 |
22,190 |
377 |
0.18 |
| 2025/07/31 |
22,230 |
22,500 |
22,230 |
22,500 |
1,228 |
1.40 |
| 2025/08/01 |
22,310 |
22,585 |
22,170 |
22,570 |
3,866 |
0.31 |
| 2025/08/04 |
21,570 |
21,900 |
21,525 |
21,900 |
3,449 |
-2.97 |
| 2025/08/05 |
21,980 |
22,140 |
21,780 |
22,100 |
9,156 |
0.91 |
| 2025/08/06 |
22,145 |
22,300 |
22,135 |
22,200 |
1,623 |
0.45 |
| 2025/08/07 |
22,200 |
22,670 |
22,200 |
22,610 |
10,898 |
1.85 |
| 2025/08/08 |
22,750 |
23,045 |
22,610 |
22,610 |
2,817 |
0.00 |
| 2025/08/12 |
23,055 |
23,615 |
23,035 |
23,520 |
7,324 |
4.02 |
| 2025/08/13 |
23,585 |
23,650 |
23,350 |
23,540 |
1,181 |
0.09 |
| 2025/08/14 |
23,495 |
23,825 |
23,400 |
23,755 |
4,310 |
0.91 |
| 2025/08/15 |
23,955 |
24,910 |
23,955 |
24,865 |
7,546 |
4.67 |
| 2025/08/18 |
24,895 |
24,945 |
24,440 |
24,485 |
3,190 |
-1.53 |
| 2025/08/19 |
24,630 |
24,630 |
23,910 |
24,005 |
3,139 |
-1.96 |
| 2025/08/20 |
23,810 |
24,205 |
23,755 |
24,080 |
1,017 |
0.31 |
| 2025/08/21 |
24,090 |
24,090 |
23,885 |
24,025 |
1,570 |
-0.23 |
| 2025/08/22 |
24,100 |
24,395 |
24,100 |
24,395 |
1,976 |
1.54 |
| 2025/08/25 |
24,730 |
24,730 |
24,270 |
24,305 |
5,245 |
-0.37 |
| 2025/08/26 |
24,400 |
24,400 |
24,110 |
24,215 |
815 |
-0.37 |
| 2025/08/27 |
24,280 |
24,280 |
24,015 |
24,115 |
3,346 |
-0.41 |
| 2025/08/28 |
23,975 |
24,245 |
23,900 |
24,195 |
835 |
0.33 |
| 2025/08/29 |
24,250 |
24,250 |
24,020 |
24,185 |
1,246 |
-0.04 |
| 2025/09/01 |
24,110 |
24,240 |
23,820 |
23,905 |
1,885 |
-1.16 |
| 2025/09/02 |
24,125 |
24,290 |
23,920 |
24,135 |
1,963 |
0.96 |
| 2025/09/03 |
24,155 |
24,155 |
23,400 |
23,565 |
6,056 |
-2.36 |
| 2025/09/04 |
23,655 |
24,080 |
23,655 |
23,960 |
4,478 |
1.68 |
| 2025/09/05 |
24,255 |
24,320 |
24,035 |
24,095 |
1,834 |
0.56 |
| 2025/09/08 |
24,100 |
24,275 |
23,930 |
24,200 |
4,927 |
0.44 |
| 2025/09/09 |
24,250 |
24,385 |
23,920 |
24,080 |
3,984 |
-0.50 |
| 2025/09/10 |
24,235 |
24,590 |
24,185 |
24,560 |
2,920 |
1.99 |
| 2025/09/11 |
24,600 |
24,610 |
24,175 |
24,290 |
3,967 |
-1.10 |
| 2025/09/12 |
24,495 |
24,495 |
24,285 |
24,370 |
3,776 |
0.33 |
| 2025/09/16 |
24,310 |
24,355 |
24,170 |
24,300 |
1,281 |
-0.29 |
| 2025/09/17 |
24,165 |
24,225 |
23,885 |
24,115 |
2,921 |
-0.76 |
| 2025/09/18 |
24,160 |
24,205 |
23,995 |
24,205 |
2,722 |
0.37 |
| 2025/09/19 |
24,200 |
24,705 |
24,125 |
24,420 |
12,474 |
0.89 |
| 2025/09/22 |
24,530 |
24,805 |
24,530 |
24,770 |
2,094 |
1.43 |
| 2025/09/24 |
24,790 |
24,900 |
24,660 |
24,790 |
2,865 |
0.08 |
| 2025/09/25 |
24,905 |
25,185 |
24,875 |
24,990 |
3,085 |
0.81 |
| 2025/09/26 |
25,035 |
25,380 |
25,000 |
25,295 |
3,192 |
1.22 |
| 2025/09/29 |
25,600 |
25,600 |
24,950 |
24,955 |
4,653 |
-1.34 |
| 2025/09/30 |
25,455 |
25,475 |
24,785 |
25,185 |
4,120 |
0.92 |
| 2025/10/01 |
25,190 |
25,190 |
24,535 |
24,700 |
15,860 |
-1.93 |
| 2025/10/02 |
24,565 |
24,620 |
24,265 |
24,300 |
2,380 |
-1.62 |
| 2025/10/03 |
24,300 |
24,695 |
24,210 |
24,610 |
2,037 |
1.28 |
| 2025/10/06 |
24,200 |
24,705 |
23,205 |
24,540 |
14,734 |
-0.28 |
| 2025/10/07 |
24,635 |
24,730 |
24,400 |
24,400 |
6,031 |
-0.57 |
| 2025/10/08 |
24,525 |
25,035 |
24,525 |
24,750 |
4,690 |
1.43 |
| 2025/10/09 |
25,065 |
25,065 |
24,765 |
24,965 |
2,244 |
0.87 |
| 2025/10/10 |
24,775 |
24,960 |
24,260 |
24,280 |
3,198 |
-2.74 |
| 2025/10/14 |
23,910 |
24,075 |
23,425 |
23,425 |
11,504 |
-3.52 |
| 2025/10/15 |
23,925 |
24,200 |
23,840 |
24,200 |
1,280 |
3.31 |
| 2025/10/16 |
24,300 |
24,495 |
24,225 |
24,370 |
1,187 |
0.70 |
| 2025/10/17 |
24,000 |
24,095 |
23,655 |
23,745 |
8,040 |
-2.56 |
| 2025/10/20 |
24,270 |
24,840 |
23,805 |
24,690 |
5,055 |
3.98 |
| 2025/10/21 |
24,800 |
24,970 |
24,615 |
24,690 |
2,038 |
0.00 |
| 2025/10/22 |
24,800 |
24,800 |
24,515 |
24,665 |
1,022 |
-0.10 |
| 2025/10/23 |
24,500 |
24,500 |
24,350 |
24,370 |
1,516 |
-1.20 |
| 2025/10/24 |
24,370 |
24,570 |
24,270 |
24,370 |
1,430 |
0.00 |
| 2025/10/27 |
24,505 |
24,840 |
24,505 |
24,750 |
2,630 |
1.56 |
| 2025/10/28 |
24,305 |
24,820 |
24,305 |
24,495 |
1,879 |
-1.03 |
| 2025/10/29 |
24,795 |
24,800 |
24,500 |
24,525 |
3,024 |
0.12 |
| 2025/10/30 |
24,745 |
25,135 |
24,745 |
25,030 |
3,143 |
2.06 |
| 2025/10/31 |
25,120 |
25,200 |
24,925 |
25,130 |
1,178 |
0.40 |
| 2025/11/04 |
25,040 |
25,380 |
24,885 |
25,225 |
3,913 |
0.38 |
| 2025/11/05 |
25,000 |
25,040 |
24,215 |
24,850 |
7,748 |
-1.49 |
| 2025/11/06 |
24,900 |
25,400 |
24,900 |
25,380 |
995 |
2.13 |
| 2025/11/07 |
25,235 |
25,275 |
24,890 |
25,040 |
1,279 |
-1.34 |
| 2025/11/10 |
25,335 |
25,350 |
25,060 |
25,060 |
2,075 |
0.08 |
| 2025/11/11 |
25,440 |
25,475 |
25,100 |
25,100 |
4,639 |
0.16 |
| 2025/11/12 |
25,385 |
25,815 |
25,340 |
25,670 |
3,586 |
2.27 |
| 2025/11/13 |
25,965 |
26,285 |
25,960 |
26,130 |
3,535 |
1.79 |
| 2025/11/14 |
26,000 |
26,330 |
25,675 |
26,020 |
2,723 |
-0.42 |
| 2025/11/17 |
26,310 |
26,660 |
26,105 |
26,305 |
4,939 |
1.10 |
| 2025/11/18 |
26,075 |
26,140 |
25,450 |
25,450 |
19,257 |
-3.25 |
| 2025/11/19 |
25,550 |
25,800 |
25,250 |
25,590 |
1,657 |
0.55 |
| 2025/11/20 |
25,960 |
26,175 |
25,705 |
25,705 |
4,458 |
0.45 |
| 2025/11/21 |
25,605 |
26,100 |
25,560 |
25,975 |
1,634 |
1.05 |
| 2025/11/25 |
26,300 |
26,300 |
25,885 |
26,140 |
911 |
0.64 |
| 2025/11/26 |
26,500 |
26,965 |
26,315 |
26,965 |
1,904 |
3.16 |
| 2025/11/27 |
27,210 |
28,275 |
26,925 |
26,925 |
3,169 |
-0.15 |
| 2025/11/28 |
27,000 |
27,145 |
26,960 |
27,100 |
1,364 |
0.65 |
| 2025/12/01 |
27,275 |
27,765 |
27,245 |
27,460 |
6,824 |
1.33 |
| 2025/12/02 |
27,660 |
28,025 |
27,510 |
27,895 |
3,627 |
1.58 |
| 2025/12/03 |
27,975 |
27,975 |
27,355 |
27,490 |
4,923 |
-1.45 |
| 2025/12/04 |
27,600 |
27,895 |
27,425 |
27,895 |
2,563 |
1.47 |
| 2025/12/05 |
27,820 |
28,025 |
27,570 |
28,025 |
1,851 |
0.47 |
| 2025/12/08 |
28,050 |
28,050 |
27,730 |
27,850 |
3,890 |
-0.62 |
| 2025/12/09 |
27,975 |
27,995 |
27,720 |
27,720 |
1,305 |
-0.47 |
| 2025/12/10 |
27,700 |
27,800 |
27,450 |
27,735 |
2,156 |
0.05 |
| 2025/12/11 |
27,800 |
28,010 |
27,455 |
27,455 |
2,261 |
-1.01 |
| 2025/12/12 |
27,830 |
28,200 |
27,720 |
28,200 |
3,960 |
2.71 |
| 2025/12/15 |
28,200 |
28,775 |
28,200 |
28,775 |
3,009 |
2.04 |
| 2025/12/16 |
28,765 |
28,795 |
27,845 |
27,845 |
4,195 |
-3.23 |
| 2025/12/17 |
27,900 |
27,955 |
27,530 |
27,800 |
3,833 |
-0.16 |
| 2025/12/18 |
27,750 |
28,245 |
27,580 |
27,615 |
4,404 |
-0.67 |
| 2025/12/19 |
27,800 |
28,150 |
27,750 |
27,925 |
21,932 |
1.12 |
| 2025/12/22 |
28,385 |
28,545 |
28,185 |
28,275 |
4,168 |
1.25 |
| 2025/12/23 |
28,470 |
28,620 |
28,280 |
28,480 |
2,362 |
0.73 |
| 2025/12/24 |
28,565 |
28,700 |
28,235 |
28,300 |
1,958 |
-0.63 |
| 2025/12/25 |
28,290 |
28,300 |
28,125 |
28,260 |
1,120 |
-0.14 |
| 2025/12/26 |
28,260 |
28,390 |
28,130 |
28,195 |
622 |
-0.23 |
| 2025/12/29 |
28,365 |
28,515 |
28,150 |
28,470 |
1,914 |
0.98 |
| 2025/12/30 |
28,470 |
28,520 |
28,265 |
28,265 |
1,770 |
-0.72 |
| 2026/01/05 |
28,515 |
28,990 |
28,515 |
28,900 |
6,104 |
2.25 |
| 2026/01/06 |
29,185 |
29,925 |
29,185 |
29,925 |
4,542 |
3.55 |
| 2026/01/07 |
30,020 |
30,020 |
29,580 |
30,000 |
2,882 |
0.25 |
| 2026/01/08 |
29,630 |
29,665 |
29,250 |
29,535 |
6,827 |
-1.55 |
| 2026/01/09 |
29,885 |
30,130 |
29,585 |
30,020 |
1,960 |
1.64 |
| 2026/01/13 |
32,120 |
33,000 |
30,730 |
31,190 |
4,108 |
3.90 |
| 2026/01/14 |
31,880 |
32,120 |
31,200 |
32,120 |
4,117 |
2.98 |
| 2026/01/15 |
32,120 |
32,720 |
31,930 |
32,640 |
2,271 |
1.62 |
| 2026/01/16 |
32,640 |
34,250 |
32,640 |
32,990 |
3,219 |
1.07 |
| 2026/01/19 |
32,980 |
32,980 |
32,360 |
32,860 |
7,858 |
-0.39 |
| 2026/01/20 |
32,800 |
32,800 |
32,390 |
32,630 |
2,571 |
-0.70 |
| 2026/01/21 |
32,140 |
32,140 |
31,470 |
31,550 |
5,230 |
-3.31 |
