価格情報
| 始値 |
36,000円 |
| 高値 |
36,000円 |
| 安値 |
35,070円 |
| 終値 |
35,140円 |
| 出来高 |
867株 |
| 売買代金 |
30,572,780円 |
| 売り気配 (15:30) |
35,140円 |
| 買い気配 (15:30) |
35,130円 |
| 年初来高値 (2026/01/15) |
36,680円 |
| 年初来安値 (2025/04/07) |
21,280円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ 金融（除く銀行）（ＴＯＰＩＸ－１７）上場投信 |
| 英文銘柄名 |
NEXT FUNDS TOPIX-17 FINANCIALS (EX BANKS) ETF |
| 時価総額 |
12,640,658,580.0円 |
| 発行済株式総数 |
349,866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 |
35 |
5 |
483 |
-14 |
| 2026/01/09 |
30 |
-46 |
497 |
27 |
| 2025/12/26 |
76 |
0 |
470 |
-282 |
| 2025/12/19 |
76 |
-2 |
752 |
23 |
| 2025/12/12 |
78 |
41 |
729 |
174 |
| 2025/12/05 |
37 |
5 |
555 |
65 |
| 2025/11/28 |
32 |
-3 |
490 |
12 |
| 2025/11/21 |
35 |
-16 |
478 |
-79 |
| 2025/11/14 |
51 |
0 |
557 |
-119 |
| 2025/11/07 |
51 |
-100 |
676 |
23 |
| 2025/10/31 |
151 |
50 |
653 |
282 |
| 2025/10/24 |
101 |
-26 |
371 |
-4 |
| 2025/10/17 |
127 |
127 |
375 |
-76 |
| 2025/10/10 |
0 |
-6 |
451 |
-351 |
| 2025/10/03 |
6 |
2 |
802 |
31 |
| 2025/09/26 |
4 |
1 |
771 |
46 |
| 2025/09/19 |
3 |
0 |
725 |
12 |
| 2025/09/12 |
3 |
0 |
713 |
-5 |
| 2025/09/05 |
3 |
-124 |
718 |
-111 |
| 2025/08/29 |
127 |
-116 |
829 |
-116 |
| 2025/08/22 |
243 |
40 |
945 |
-65 |
| 2025/08/15 |
203 |
120 |
1,010 |
148 |
| 2025/08/08 |
83 |
38 |
862 |
23 |
| 2025/08/01 |
45 |
19 |
839 |
115 |
| 2025/07/25 |
26 |
25 |
724 |
-92 |
| 2025/07/18 |
1 |
-371 |
816 |
258 |
| 2025/07/11 |
372 |
353 |
558 |
-136 |
| 2025/07/04 |
19 |
12 |
694 |
-31 |
| 2025/06/27 |
7 |
-17 |
725 |
128 |
| 2025/06/20 |
24 |
-4 |
597 |
36 |
| 2025/06/13 |
28 |
-3 |
561 |
-72 |
| 2025/06/06 |
31 |
-10 |
633 |
-44 |
| 2025/05/30 |
41 |
15 |
677 |
12 |
| 2025/05/23 |
26 |
20 |
665 |
-59 |
| 2025/05/16 |
6 |
-3 |
724 |
-118 |
| 2025/05/09 |
9 |
-2 |
842 |
-17 |
| 2025/05/02 |
11 |
-51 |
859 |
91 |
| 2025/04/25 |
62 |
58 |
768 |
1 |
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 |
| 2026/01/14 |
0 |
90 |
***** |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/20 |
東証 |
6 |
0 |
6 |
0 |
90 |
|
|
|
| 2026/01/19 |
東証 |
6 |
0 |
6 |
0 |
90 |
- |
- |
- |
| 2026/01/16 |
東証 |
7 |
0 |
7 |
0 |
90 |
- |
- |
- |
| 2026/01/15 |
東証 |
7 |
0 |
7 |
0 |
90 |
- |
- |
- |
| 2026/01/14 |
東証 |
17 |
17 |
0 |
0 |
270 |
***** |
***** |
- |
| 2026/01/13 |
東証 |
12 |
12 |
0 |
0 |
90 |
***** |
***** |
- |
| 2026/01/09 |
東証 |
13 |
13 |
0 |
0 |
90 |
***** |
***** |
- |
| 2026/01/08 |
東証 |
10 |
10 |
0 |
0 |
90 |
***** |
***** |
- |
| 2026/01/07 |
東証 |
10 |
10 |
0 |
0 |
360 |
***** |
***** |
- |
| 2026/01/06 |
東証 |
6 |
30 |
-24 |
0 |
90 |
0.00 |
0.00 |
F |
| 2026/01/05 |
東証 |
6 |
30 |
-24 |
0 |
90 |
0.00 |
0.00 |
F |
| 2025/12/30 |
東証 |
6 |
33 |
-27 |
0 |
90 |
0.00 |
0.00 |
F |
| 2025/12/29 |
東証 |
6 |
35 |
-29 |
0 |
90 |
0.00 |
0.00 |
F |
| 2025/12/26 |
東証 |
6 |
15 |
-9 |
0 |
540 |
0.00 |
0.00 |
F |
| 2025/12/25 |
東証 |
6 |
9 |
-3 |
0 |
90 |
0.00 |
0.00 |
F |
| 2025/12/24 |
東証 |
3 |
5 |
-2 |
0 |
270 |
0.00 |
0.00 |
F |
| 2025/12/23 |
東証 |
13 |
27 |
-14 |
0 |
90 |
0.00 |
0.00 |
F |
| 2025/12/22 |
東証 |
4 |
0 |
4 |
0 |
90 |
- |
- |
- |
| 2025/12/19 |
東証 |
3 |
25 |
-22 |
0 |
90 |
0.00 |
0.00 |
F |
| 2025/12/18 |
東証 |
6 |
0 |
6 |
0 |
90 |
- |
- |
- |
| 2025/12/17 |
東証 |
3 |
27 |
-24 |
0 |
270 |
0.00 |
0.00 |
F |
| 2025/12/16 |
東証 |
3 |
28 |
-25 |
0 |
90 |
0.00 |
0.00 |
F |
| 2025/12/15 |
東証 |
3 |
27 |
-24 |
0 |
90 |
0.00 |
0.00 |
F |
| 2025/12/12 |
東証 |
3 |
25 |
-22 |
0 |
90 |
0.00 |
0.00 |
F |
| 2025/12/11 |
東証 |
3 |
19 |
-16 |
0 |
90 |
0.00 |
0.00 |
F |
| 2025/12/10 |
東証 |
3 |
20 |
-17 |
0 |
270 |
0.00 |
0.00 |
F |
| 2025/12/09 |
東証 |
3 |
18 |
-15 |
0 |
90 |
5.00 |
5.61 |
F |
| 2025/12/08 |
東証 |
3 |
26 |
-23 |
0 |
90 |
0.00 |
0.00 |
F |
| 2025/12/05 |
東証 |
3 |
20 |
-17 |
0 |
90 |
0.00 |
0.00 |
F |
| 2025/12/04 |
東証 |
3 |
20 |
-17 |
0 |
90 |
0.00 |
0.00 |
F |
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 |
27,830 |
28,950 |
27,830 |
28,455 |
9,288 |
- |
| 2024/07/30 |
28,430 |
28,580 |
28,250 |
28,580 |
3,855 |
0.44 |
| 2024/07/31 |
28,690 |
30,500 |
28,245 |
29,630 |
33,729 |
3.67 |
| 2024/08/01 |
29,630 |
29,630 |
27,515 |
27,950 |
6,403 |
-5.67 |
| 2024/08/02 |
25,765 |
25,860 |
25,000 |
25,380 |
6,323 |
-9.19 |
| 2024/08/05 |
23,145 |
23,815 |
20,380 |
20,380 |
4,301 |
-19.70 |
| 2024/08/06 |
23,785 |
24,920 |
22,420 |
24,000 |
4,835 |
17.76 |
| 2024/08/07 |
23,990 |
25,195 |
23,220 |
24,290 |
6,081 |
1.21 |
| 2024/08/08 |
24,285 |
24,640 |
23,925 |
24,040 |
1,332 |
-1.03 |
| 2024/08/09 |
24,635 |
25,250 |
23,810 |
24,350 |
2,818 |
1.29 |
| 2024/08/13 |
24,350 |
25,585 |
24,350 |
25,505 |
2,268 |
4.74 |
| 2024/08/14 |
25,810 |
26,910 |
25,755 |
25,755 |
3,485 |
0.98 |
| 2024/08/15 |
25,990 |
26,445 |
25,890 |
26,220 |
6,513 |
1.81 |
| 2024/08/16 |
26,995 |
27,010 |
26,740 |
27,000 |
2,049 |
2.97 |
| 2024/08/19 |
26,955 |
27,485 |
26,260 |
26,505 |
1,807 |
-1.83 |
| 2024/08/20 |
27,005 |
27,005 |
26,800 |
26,960 |
1,735 |
1.72 |
| 2024/08/21 |
26,795 |
26,795 |
25,450 |
26,680 |
546 |
-1.04 |
| 2024/08/22 |
26,535 |
26,680 |
26,300 |
26,380 |
677 |
-1.12 |
| 2024/08/23 |
26,350 |
26,665 |
26,345 |
26,650 |
865 |
1.02 |
| 2024/08/26 |
26,650 |
26,650 |
26,090 |
26,240 |
1,323 |
-1.54 |
| 2024/08/27 |
26,110 |
26,540 |
26,110 |
26,510 |
495 |
1.03 |
| 2024/08/28 |
26,410 |
26,515 |
25,905 |
26,515 |
739 |
0.02 |
| 2024/08/29 |
26,615 |
26,880 |
26,560 |
26,705 |
573 |
0.72 |
| 2024/08/30 |
26,850 |
26,900 |
26,640 |
26,740 |
715 |
0.13 |
| 2024/09/02 |
27,130 |
27,140 |
26,830 |
27,140 |
3,521 |
1.50 |
| 2024/09/03 |
27,095 |
27,695 |
27,095 |
27,625 |
1,258 |
1.79 |
| 2024/09/04 |
26,650 |
26,945 |
26,375 |
26,445 |
2,614 |
-4.27 |
| 2024/09/05 |
25,945 |
26,455 |
25,555 |
26,050 |
1,797 |
-1.49 |
| 2024/09/06 |
26,000 |
26,010 |
25,680 |
25,790 |
2,580 |
-1.00 |
| 2024/09/09 |
24,790 |
25,450 |
24,660 |
25,415 |
3,491 |
-1.45 |
| 2024/09/10 |
25,505 |
25,675 |
25,300 |
25,300 |
518 |
-0.45 |
| 2024/09/11 |
25,000 |
25,140 |
24,470 |
24,790 |
3,191 |
-2.02 |
| 2024/09/12 |
25,220 |
25,410 |
25,055 |
25,395 |
1,058 |
2.44 |
| 2024/09/13 |
25,210 |
25,265 |
24,930 |
25,030 |
420 |
-1.44 |
| 2024/09/17 |
25,030 |
25,255 |
24,095 |
24,515 |
2,397 |
-2.06 |
| 2024/09/18 |
25,015 |
25,015 |
24,570 |
24,730 |
763 |
0.88 |
| 2024/09/19 |
25,570 |
25,770 |
25,345 |
25,535 |
1,944 |
3.26 |
| 2024/09/20 |
26,035 |
26,100 |
25,775 |
25,805 |
2,000 |
1.06 |
| 2024/09/24 |
25,910 |
26,310 |
25,910 |
26,160 |
1,011 |
1.38 |
| 2024/09/25 |
26,000 |
26,000 |
25,580 |
25,580 |
1,346 |
-2.22 |
| 2024/09/26 |
25,855 |
26,250 |
25,795 |
26,170 |
1,097 |
2.31 |
| 2024/09/27 |
26,475 |
26,660 |
26,125 |
26,660 |
3,746 |
1.87 |
| 2024/09/30 |
25,660 |
25,955 |
25,515 |
25,820 |
2,965 |
-3.15 |
| 2024/10/01 |
26,205 |
26,660 |
26,010 |
26,375 |
5,440 |
2.15 |
| 2024/10/02 |
26,000 |
26,265 |
25,900 |
25,935 |
771 |
-1.67 |
| 2024/10/03 |
26,445 |
26,710 |
26,445 |
26,585 |
2,010 |
2.51 |
| 2024/10/04 |
26,780 |
26,840 |
26,630 |
26,755 |
328 |
0.64 |
| 2024/10/07 |
27,645 |
27,655 |
27,430 |
27,615 |
1,605 |
3.21 |
| 2024/10/08 |
27,360 |
27,360 |
26,805 |
26,805 |
466 |
-2.93 |
| 2024/10/09 |
27,215 |
27,215 |
26,550 |
26,575 |
292 |
-0.86 |
| 2024/10/10 |
26,900 |
26,900 |
26,715 |
26,750 |
76 |
0.66 |
| 2024/10/11 |
26,995 |
27,090 |
26,835 |
26,835 |
760 |
0.32 |
| 2024/10/15 |
27,335 |
27,405 |
26,840 |
26,840 |
876 |
0.02 |
| 2024/10/16 |
26,835 |
27,350 |
26,650 |
27,155 |
1,128 |
1.17 |
| 2024/10/17 |
27,255 |
27,420 |
27,085 |
27,085 |
4,211 |
-0.26 |
| 2024/10/18 |
27,140 |
27,175 |
26,990 |
27,025 |
296 |
-0.22 |
| 2024/10/21 |
27,205 |
27,205 |
26,800 |
26,885 |
323 |
-0.52 |
| 2024/10/22 |
26,725 |
26,795 |
25,680 |
25,680 |
938 |
-4.48 |
| 2024/10/23 |
26,480 |
26,575 |
26,245 |
26,295 |
1,072 |
2.39 |
| 2024/10/24 |
26,070 |
26,395 |
25,910 |
26,270 |
1,121 |
-0.10 |
| 2024/10/25 |
25,985 |
26,200 |
25,835 |
26,115 |
376 |
-0.59 |
| 2024/10/28 |
26,085 |
26,370 |
25,885 |
26,320 |
1,395 |
0.78 |
| 2024/10/29 |
26,400 |
26,760 |
26,400 |
26,690 |
1,836 |
1.41 |
| 2024/10/30 |
26,915 |
26,915 |
26,650 |
26,675 |
928 |
-0.06 |
| 2024/10/31 |
26,640 |
26,870 |
26,125 |
26,640 |
239 |
-0.13 |
| 2024/11/01 |
26,150 |
26,920 |
26,150 |
26,920 |
810 |
1.05 |
| 2024/11/05 |
26,715 |
26,905 |
26,410 |
26,715 |
167 |
-0.76 |
| 2024/11/06 |
27,000 |
27,535 |
26,835 |
27,290 |
2,744 |
2.15 |
| 2024/11/07 |
28,460 |
28,655 |
27,980 |
28,365 |
5,339 |
3.94 |
| 2024/11/08 |
28,400 |
28,460 |
28,085 |
28,085 |
2,743 |
-0.99 |
| 2024/11/11 |
28,250 |
28,385 |
28,105 |
28,220 |
741 |
0.48 |
| 2024/11/12 |
28,435 |
30,160 |
28,415 |
28,480 |
3,345 |
0.92 |
| 2024/11/13 |
28,495 |
28,575 |
27,875 |
28,265 |
1,282 |
-0.75 |
| 2024/11/14 |
28,315 |
28,315 |
27,870 |
27,920 |
692 |
-1.22 |
| 2024/11/15 |
28,275 |
28,280 |
27,970 |
28,280 |
440 |
1.29 |
| 2024/11/18 |
27,945 |
28,120 |
27,840 |
28,000 |
610 |
-0.99 |
| 2024/11/19 |
27,985 |
28,490 |
27,955 |
28,490 |
1,917 |
1.75 |
| 2024/11/20 |
28,335 |
28,335 |
27,745 |
28,045 |
2,847 |
-1.56 |
| 2024/11/21 |
27,865 |
27,865 |
27,640 |
27,640 |
411 |
-1.44 |
| 2024/11/22 |
27,810 |
27,810 |
27,570 |
27,700 |
2,135 |
0.22 |
| 2024/11/25 |
27,855 |
28,260 |
27,855 |
28,260 |
1,920 |
2.02 |
| 2024/11/26 |
28,165 |
28,165 |
27,565 |
27,725 |
1,863 |
-1.89 |
| 2024/11/27 |
27,725 |
27,725 |
27,175 |
27,470 |
436 |
-0.92 |
| 2024/11/28 |
27,080 |
27,800 |
27,080 |
27,600 |
361 |
0.47 |
| 2024/11/29 |
27,860 |
27,890 |
27,660 |
27,890 |
1,963 |
1.05 |
| 2024/12/02 |
27,890 |
28,650 |
27,890 |
28,620 |
2,590 |
2.62 |
| 2024/12/03 |
28,745 |
29,120 |
28,690 |
28,840 |
4,304 |
0.77 |
| 2024/12/04 |
29,140 |
29,150 |
28,480 |
28,480 |
987 |
-1.25 |
| 2024/12/05 |
28,925 |
29,010 |
28,825 |
28,825 |
2,141 |
1.21 |
| 2024/12/06 |
28,900 |
28,900 |
28,540 |
28,565 |
484 |
-0.90 |
| 2024/12/09 |
28,685 |
28,725 |
28,440 |
28,460 |
346 |
-0.37 |
| 2024/12/10 |
28,575 |
28,730 |
28,260 |
28,260 |
534 |
-0.70 |
| 2024/12/11 |
28,395 |
28,690 |
28,395 |
28,690 |
251 |
1.52 |
| 2024/12/12 |
29,020 |
29,020 |
28,800 |
28,870 |
525 |
0.63 |
| 2024/12/13 |
28,540 |
28,715 |
28,400 |
28,400 |
313 |
-1.63 |
| 2024/12/16 |
28,575 |
28,690 |
28,245 |
28,620 |
285 |
0.77 |
| 2024/12/17 |
28,270 |
28,410 |
27,720 |
27,720 |
792 |
-3.14 |
| 2024/12/18 |
27,860 |
27,995 |
27,790 |
27,840 |
121 |
0.43 |
| 2024/12/19 |
27,595 |
27,965 |
27,455 |
27,660 |
356 |
-0.65 |
| 2024/12/20 |
28,060 |
28,095 |
27,760 |
27,760 |
353 |
0.36 |
| 2024/12/23 |
27,875 |
28,075 |
27,810 |
28,075 |
351 |
1.13 |
| 2024/12/24 |
28,110 |
28,190 |
27,960 |
28,190 |
243 |
0.41 |
| 2024/12/25 |
28,200 |
28,200 |
27,760 |
28,010 |
555 |
-0.64 |
| 2024/12/26 |
28,145 |
28,400 |
28,000 |
28,000 |
2,747 |
-0.04 |
| 2024/12/27 |
28,485 |
28,765 |
28,435 |
28,685 |
1,072 |
2.45 |
| 2024/12/30 |
28,830 |
29,000 |
28,495 |
28,740 |
326 |
0.19 |
| 2025/01/06 |
28,720 |
28,720 |
28,165 |
28,420 |
4,724 |
-1.11 |
| 2025/01/07 |
28,550 |
28,700 |
28,240 |
28,555 |
404 |
0.48 |
| 2025/01/08 |
28,200 |
28,210 |
27,800 |
28,090 |
1,881 |
-1.63 |
| 2025/01/09 |
27,910 |
27,910 |
27,325 |
27,325 |
818 |
-2.72 |
| 2025/01/10 |
27,360 |
27,360 |
26,975 |
26,975 |
530 |
-1.28 |
| 2025/01/14 |
26,960 |
27,135 |
26,825 |
26,990 |
999 |
0.06 |
| 2025/01/15 |
27,405 |
27,405 |
27,090 |
27,260 |
478 |
1.00 |
| 2025/01/16 |
27,390 |
27,630 |
27,320 |
27,630 |
195 |
1.36 |
| 2025/01/17 |
27,130 |
27,330 |
26,785 |
27,330 |
7,447 |
-1.09 |
| 2025/01/20 |
27,455 |
27,690 |
27,390 |
27,575 |
654 |
0.90 |
| 2025/01/21 |
27,790 |
27,790 |
27,210 |
27,405 |
259 |
-0.62 |
| 2025/01/22 |
27,400 |
27,745 |
27,215 |
27,215 |
17,325 |
-0.69 |
| 2025/01/23 |
27,335 |
27,500 |
27,275 |
27,500 |
185 |
1.05 |
| 2025/01/24 |
27,560 |
27,675 |
27,390 |
27,675 |
3,200 |
0.64 |
| 2025/01/27 |
27,825 |
27,850 |
27,610 |
27,755 |
423 |
0.29 |
| 2025/01/28 |
27,425 |
27,955 |
27,425 |
27,880 |
594 |
0.45 |
| 2025/01/29 |
27,860 |
28,000 |
27,730 |
28,000 |
366 |
0.43 |
| 2025/01/30 |
27,970 |
27,970 |
27,745 |
27,940 |
382 |
-0.21 |
| 2025/01/31 |
27,835 |
28,100 |
27,630 |
28,100 |
853 |
0.57 |
| 2025/02/03 |
27,600 |
27,600 |
26,830 |
27,175 |
2,938 |
-3.29 |
| 2025/02/04 |
27,645 |
27,715 |
27,400 |
27,430 |
1,844 |
0.94 |
| 2025/02/05 |
27,575 |
27,875 |
27,380 |
27,600 |
11,839 |
0.62 |
| 2025/02/06 |
27,730 |
27,940 |
27,390 |
27,390 |
1,949 |
-0.76 |
| 2025/02/07 |
27,515 |
27,625 |
27,395 |
27,540 |
308 |
0.55 |
| 2025/02/10 |
27,515 |
27,800 |
27,515 |
27,800 |
71 |
0.94 |
| 2025/02/12 |
27,660 |
27,660 |
27,200 |
27,350 |
1,243 |
-1.62 |
| 2025/02/13 |
27,465 |
27,845 |
27,465 |
27,675 |
741 |
1.19 |
| 2025/02/14 |
27,675 |
27,860 |
27,540 |
27,765 |
475 |
0.33 |
| 2025/02/17 |
27,500 |
27,915 |
27,490 |
27,915 |
252 |
0.54 |
| 2025/02/18 |
27,925 |
28,235 |
27,780 |
27,920 |
664 |
0.02 |
| 2025/02/19 |
27,870 |
28,200 |
27,805 |
28,040 |
955 |
0.43 |
| 2025/02/20 |
27,645 |
27,670 |
27,200 |
27,525 |
338 |
-1.84 |
| 2025/02/21 |
27,220 |
27,560 |
27,150 |
27,560 |
623 |
0.13 |
| 2025/02/25 |
27,150 |
27,800 |
27,150 |
27,800 |
1,463 |
0.87 |
| 2025/02/26 |
27,305 |
27,395 |
27,065 |
27,230 |
1,349 |
-2.05 |
| 2025/02/27 |
27,230 |
27,835 |
27,230 |
27,835 |
800 |
2.22 |
| 2025/02/28 |
27,335 |
27,800 |
27,335 |
27,765 |
909 |
-0.25 |
| 2025/03/03 |
27,950 |
28,415 |
27,740 |
28,360 |
1,060 |
2.14 |
| 2025/03/04 |
28,250 |
28,550 |
28,120 |
28,375 |
1,971 |
0.05 |
| 2025/03/05 |
28,375 |
28,375 |
28,040 |
28,280 |
305 |
-0.33 |
| 2025/03/06 |
28,470 |
28,595 |
28,220 |
28,545 |
1,295 |
0.94 |
| 2025/03/07 |
28,020 |
28,290 |
27,900 |
28,010 |
2,249 |
-1.87 |
| 2025/03/10 |
28,510 |
28,510 |
27,800 |
27,815 |
1,382 |
-0.70 |
| 2025/03/11 |
27,350 |
27,350 |
26,670 |
27,180 |
2,331 |
-2.28 |
| 2025/03/12 |
27,600 |
27,840 |
27,510 |
27,670 |
2,280 |
1.80 |
| 2025/03/13 |
27,890 |
28,260 |
27,890 |
28,025 |
495 |
1.28 |
| 2025/03/14 |
28,095 |
28,425 |
27,985 |
28,335 |
1,536 |
1.11 |
| 2025/03/17 |
28,550 |
28,880 |
28,550 |
28,795 |
2,053 |
1.62 |
| 2025/03/18 |
29,265 |
29,610 |
29,170 |
29,580 |
1,946 |
2.73 |
| 2025/03/19 |
29,600 |
29,850 |
29,500 |
29,685 |
2,016 |
0.35 |
| 2025/03/21 |
29,610 |
29,690 |
29,400 |
29,545 |
1,099 |
-0.47 |
| 2025/03/24 |
29,545 |
29,675 |
29,400 |
29,500 |
789 |
-0.15 |
| 2025/03/25 |
29,600 |
29,685 |
29,420 |
29,480 |
685 |
-0.07 |
| 2025/03/26 |
29,645 |
29,815 |
29,510 |
29,740 |
1,188 |
0.88 |
| 2025/03/27 |
29,805 |
30,200 |
29,720 |
30,200 |
535 |
1.55 |
| 2025/03/28 |
30,250 |
30,250 |
29,700 |
29,980 |
518 |
-0.73 |
| 2025/03/31 |
29,180 |
29,180 |
28,435 |
29,000 |
2,798 |
-3.27 |
| 2025/04/01 |
29,300 |
29,300 |
28,660 |
28,865 |
745 |
-0.47 |
| 2025/04/02 |
28,995 |
28,995 |
28,490 |
28,520 |
334 |
-1.20 |
| 2025/04/03 |
27,600 |
27,865 |
27,330 |
27,460 |
2,248 |
-3.72 |
| 2025/04/04 |
26,870 |
26,925 |
25,460 |
26,265 |
3,844 |
-4.35 |
| 2025/04/07 |
22,265 |
24,150 |
21,280 |
23,450 |
2,898 |
-10.72 |
| 2025/04/08 |
25,235 |
26,395 |
25,200 |
25,930 |
1,209 |
10.58 |
| 2025/04/09 |
25,000 |
25,000 |
24,085 |
24,185 |
3,672 |
-6.73 |
| 2025/04/10 |
27,185 |
27,500 |
26,070 |
26,310 |
2,109 |
8.79 |
| 2025/04/11 |
24,310 |
25,330 |
24,310 |
25,330 |
6,665 |
-3.72 |
| 2025/04/14 |
25,480 |
25,750 |
25,405 |
25,495 |
626 |
0.65 |
| 2025/04/15 |
25,620 |
25,730 |
25,555 |
25,655 |
264 |
0.63 |
| 2025/04/16 |
25,945 |
25,945 |
25,430 |
25,530 |
1,367 |
-0.49 |
| 2025/04/17 |
25,550 |
26,150 |
25,550 |
26,025 |
1,442 |
1.94 |
| 2025/04/18 |
26,360 |
26,515 |
26,175 |
26,515 |
456 |
1.88 |
| 2025/04/21 |
26,515 |
26,515 |
25,975 |
26,110 |
470 |
-1.53 |
| 2025/04/22 |
26,075 |
26,250 |
26,000 |
26,085 |
1,204 |
-0.10 |
| 2025/04/23 |
26,790 |
27,000 |
26,750 |
26,785 |
1,411 |
2.68 |
| 2025/04/24 |
27,170 |
27,545 |
27,170 |
27,410 |
730 |
2.33 |
| 2025/04/25 |
27,550 |
28,425 |
27,435 |
27,560 |
684 |
0.55 |
| 2025/04/28 |
27,590 |
27,890 |
27,545 |
27,670 |
494 |
0.40 |
| 2025/04/30 |
28,000 |
29,000 |
27,655 |
28,470 |
3,503 |
2.89 |
| 2025/05/01 |
28,430 |
28,430 |
27,640 |
27,875 |
381 |
-2.09 |
| 2025/05/02 |
28,020 |
28,175 |
27,425 |
27,425 |
3,475 |
-1.61 |
| 2025/05/07 |
28,335 |
28,335 |
27,990 |
28,180 |
438 |
2.75 |
| 2025/05/08 |
28,135 |
28,135 |
27,850 |
28,065 |
149 |
-0.41 |
| 2025/05/09 |
28,235 |
28,605 |
28,235 |
28,540 |
325 |
1.69 |
| 2025/05/12 |
28,860 |
28,950 |
28,695 |
28,900 |
766 |
1.26 |
| 2025/05/13 |
29,400 |
29,400 |
28,875 |
28,875 |
1,475 |
-0.09 |
| 2025/05/14 |
29,090 |
29,180 |
28,735 |
29,050 |
412 |
0.61 |
| 2025/05/15 |
28,620 |
28,945 |
28,520 |
28,645 |
797 |
-1.39 |
| 2025/05/16 |
28,900 |
28,980 |
28,700 |
28,895 |
2,647 |
0.87 |
| 2025/05/19 |
28,910 |
28,910 |
28,460 |
28,570 |
362 |
-1.12 |
| 2025/05/20 |
28,735 |
28,955 |
28,410 |
28,425 |
877 |
-0.51 |
| 2025/05/21 |
28,395 |
28,395 |
28,090 |
28,095 |
1,131 |
-1.16 |
| 2025/05/22 |
27,800 |
28,130 |
27,800 |
28,085 |
439 |
-0.04 |
| 2025/05/23 |
28,095 |
28,370 |
28,095 |
28,120 |
212 |
0.12 |
| 2025/05/26 |
28,440 |
29,150 |
28,345 |
28,380 |
243 |
0.92 |
| 2025/05/27 |
28,330 |
28,760 |
28,330 |
28,700 |
255 |
1.13 |
| 2025/05/28 |
29,200 |
29,240 |
28,905 |
29,010 |
430 |
1.08 |
| 2025/05/29 |
29,245 |
29,635 |
29,135 |
29,555 |
1,505 |
1.88 |
| 2025/05/30 |
29,190 |
29,785 |
29,190 |
29,715 |
248 |
0.54 |
| 2025/06/02 |
29,305 |
29,725 |
29,305 |
29,720 |
295 |
0.02 |
| 2025/06/03 |
29,800 |
29,800 |
29,520 |
29,765 |
830 |
0.15 |
| 2025/06/04 |
29,765 |
30,060 |
29,435 |
29,665 |
614 |
-0.34 |
| 2025/06/05 |
29,770 |
29,885 |
29,620 |
29,680 |
288 |
0.05 |
| 2025/06/06 |
29,750 |
29,935 |
29,750 |
29,820 |
214 |
0.47 |
| 2025/06/09 |
30,000 |
30,000 |
29,890 |
29,950 |
258 |
0.44 |
| 2025/06/10 |
29,945 |
30,070 |
29,520 |
29,520 |
795 |
-1.44 |
| 2025/06/11 |
29,535 |
29,575 |
29,170 |
29,235 |
1,220 |
-0.97 |
| 2025/06/12 |
29,225 |
29,365 |
29,125 |
29,125 |
219 |
-0.38 |
| 2025/06/13 |
29,090 |
29,090 |
28,815 |
28,815 |
219 |
-1.06 |
| 2025/06/16 |
29,265 |
29,265 |
29,030 |
29,050 |
527 |
0.82 |
| 2025/06/17 |
29,350 |
29,350 |
29,010 |
29,085 |
166 |
0.12 |
| 2025/06/18 |
29,000 |
29,330 |
28,960 |
29,270 |
89 |
0.64 |
| 2025/06/19 |
29,255 |
29,320 |
29,140 |
29,145 |
437 |
-0.43 |
| 2025/06/20 |
29,010 |
29,165 |
28,880 |
28,880 |
326 |
-0.91 |
| 2025/06/23 |
28,725 |
28,740 |
28,500 |
28,645 |
199 |
-0.81 |
| 2025/06/24 |
28,995 |
29,095 |
28,830 |
28,830 |
502 |
0.65 |
| 2025/06/25 |
29,200 |
29,200 |
28,610 |
28,720 |
388 |
-0.38 |
| 2025/06/26 |
28,770 |
29,100 |
28,735 |
29,080 |
309 |
1.25 |
| 2025/06/27 |
29,390 |
29,670 |
29,370 |
29,480 |
609 |
1.38 |
| 2025/06/30 |
29,590 |
29,830 |
29,565 |
29,565 |
458 |
0.29 |
| 2025/07/01 |
29,480 |
29,590 |
29,240 |
29,590 |
777 |
0.08 |
| 2025/07/02 |
29,240 |
29,440 |
29,210 |
29,405 |
274 |
-0.63 |
| 2025/07/03 |
29,405 |
29,405 |
29,190 |
29,345 |
121 |
-0.20 |
| 2025/07/04 |
29,495 |
29,495 |
29,190 |
29,300 |
189 |
-0.15 |
| 2025/07/07 |
29,410 |
29,410 |
28,880 |
28,925 |
583 |
-1.28 |
| 2025/07/08 |
28,870 |
28,980 |
28,645 |
28,980 |
1,136 |
0.19 |
| 2025/07/09 |
28,995 |
29,040 |
28,825 |
28,955 |
558 |
-0.09 |
| 2025/07/10 |
28,885 |
28,890 |
28,680 |
28,890 |
1,762 |
-0.22 |
| 2025/07/11 |
28,990 |
29,450 |
28,990 |
29,300 |
1,975 |
1.42 |
| 2025/07/14 |
28,475 |
28,805 |
28,335 |
28,805 |
880 |
-1.69 |
| 2025/07/15 |
28,840 |
29,050 |
28,805 |
28,850 |
830 |
0.16 |
| 2025/07/16 |
28,730 |
28,850 |
28,550 |
28,685 |
205 |
-0.57 |
| 2025/07/17 |
28,510 |
28,915 |
28,510 |
28,915 |
201 |
0.80 |
| 2025/07/18 |
28,985 |
29,015 |
28,820 |
28,895 |
455 |
-0.07 |
| 2025/07/22 |
28,880 |
29,155 |
28,750 |
28,790 |
682 |
-0.36 |
| 2025/07/23 |
29,155 |
29,940 |
29,130 |
29,850 |
886 |
3.68 |
| 2025/07/24 |
30,000 |
30,400 |
30,000 |
30,390 |
380 |
1.81 |
| 2025/07/25 |
30,290 |
30,290 |
29,970 |
29,980 |
393 |
-1.35 |
| 2025/07/28 |
30,090 |
30,090 |
29,725 |
29,725 |
646 |
-0.85 |
| 2025/07/29 |
29,650 |
29,650 |
29,400 |
29,500 |
197 |
-0.76 |
| 2025/07/30 |
29,555 |
29,720 |
29,470 |
29,690 |
202 |
0.64 |
| 2025/07/31 |
29,890 |
30,160 |
29,720 |
30,160 |
99 |
1.58 |
| 2025/08/01 |
29,985 |
30,570 |
29,985 |
30,480 |
802 |
1.06 |
| 2025/08/04 |
29,325 |
30,080 |
29,325 |
29,900 |
585 |
-1.90 |
| 2025/08/05 |
29,895 |
30,290 |
29,870 |
30,180 |
228 |
0.94 |
| 2025/08/06 |
30,310 |
30,630 |
30,280 |
30,540 |
260 |
1.19 |
| 2025/08/07 |
30,700 |
31,090 |
30,600 |
31,030 |
5,449 |
1.60 |
| 2025/08/08 |
31,130 |
31,500 |
31,070 |
31,150 |
823 |
0.39 |
| 2025/08/12 |
31,650 |
31,860 |
31,360 |
31,800 |
6,797 |
2.09 |
| 2025/08/13 |
31,800 |
32,100 |
31,700 |
32,020 |
1,008 |
0.69 |
| 2025/08/14 |
31,910 |
31,980 |
31,670 |
31,920 |
1,177 |
-0.31 |
| 2025/08/15 |
32,200 |
32,720 |
32,200 |
32,620 |
849 |
2.19 |
| 2025/08/18 |
32,660 |
32,800 |
32,600 |
32,700 |
440 |
0.25 |
| 2025/08/19 |
32,780 |
32,780 |
32,330 |
32,380 |
611 |
-0.98 |
| 2025/08/20 |
32,380 |
32,410 |
32,190 |
32,260 |
210 |
-0.37 |
| 2025/08/21 |
32,110 |
32,410 |
32,040 |
32,100 |
431 |
-0.50 |
| 2025/08/22 |
32,140 |
32,700 |
32,140 |
32,640 |
572 |
1.68 |
| 2025/08/25 |
33,000 |
33,000 |
32,490 |
32,580 |
263 |
-0.18 |
| 2025/08/26 |
32,810 |
32,810 |
32,200 |
32,230 |
484 |
-1.07 |
| 2025/08/27 |
32,300 |
32,300 |
31,900 |
32,010 |
420 |
-0.68 |
| 2025/08/28 |
32,010 |
32,340 |
32,010 |
32,260 |
472 |
0.78 |
| 2025/08/29 |
32,400 |
32,400 |
31,950 |
32,150 |
368 |
-0.34 |
| 2025/09/01 |
31,860 |
32,320 |
31,810 |
31,810 |
493 |
-1.06 |
| 2025/09/02 |
32,120 |
32,410 |
31,980 |
32,410 |
231 |
1.89 |
| 2025/09/03 |
32,420 |
32,420 |
31,510 |
31,690 |
499 |
-2.22 |
| 2025/09/04 |
31,680 |
32,350 |
31,680 |
32,070 |
139 |
1.20 |
| 2025/09/05 |
32,380 |
32,390 |
32,080 |
32,190 |
181 |
0.37 |
| 2025/09/08 |
32,550 |
32,630 |
32,300 |
32,400 |
394 |
0.65 |
| 2025/09/09 |
32,660 |
32,710 |
32,350 |
32,350 |
900 |
-0.15 |
| 2025/09/10 |
32,480 |
32,590 |
32,260 |
32,580 |
87 |
0.71 |
| 2025/09/11 |
32,870 |
32,870 |
32,250 |
32,390 |
741 |
-0.58 |
| 2025/09/12 |
32,810 |
32,810 |
32,400 |
32,400 |
352 |
0.03 |
| 2025/09/16 |
32,730 |
32,820 |
32,590 |
32,700 |
130 |
0.93 |
| 2025/09/17 |
32,510 |
32,510 |
32,030 |
32,130 |
242 |
-1.74 |
| 2025/09/18 |
32,240 |
32,240 |
31,950 |
31,990 |
113 |
-0.44 |
| 2025/09/19 |
32,030 |
32,300 |
31,810 |
31,980 |
1,481 |
-0.03 |
| 2025/09/22 |
31,890 |
32,090 |
31,850 |
31,870 |
285 |
-0.34 |
| 2025/09/24 |
31,440 |
31,770 |
31,440 |
31,650 |
1,073 |
-0.69 |
| 2025/09/25 |
31,730 |
31,880 |
31,590 |
31,660 |
255 |
0.03 |
| 2025/09/26 |
31,770 |
32,160 |
31,760 |
32,160 |
499 |
1.58 |
| 2025/09/29 |
32,470 |
32,470 |
31,030 |
31,690 |
1,442 |
-1.46 |
| 2025/09/30 |
31,610 |
32,000 |
31,530 |
32,000 |
482 |
0.98 |
| 2025/10/01 |
32,000 |
32,000 |
31,090 |
31,240 |
799 |
-2.38 |
| 2025/10/02 |
31,260 |
31,260 |
30,910 |
30,970 |
636 |
-0.86 |
| 2025/10/03 |
30,950 |
31,290 |
30,950 |
31,050 |
850 |
0.26 |
| 2025/10/06 |
31,640 |
32,080 |
31,470 |
31,970 |
1,151 |
2.96 |
| 2025/10/07 |
32,060 |
32,110 |
31,620 |
31,620 |
1,910 |
-1.09 |
| 2025/10/08 |
31,980 |
32,540 |
31,980 |
32,280 |
498 |
2.09 |
| 2025/10/09 |
32,580 |
32,580 |
32,220 |
32,530 |
628 |
0.77 |
| 2025/10/10 |
32,510 |
32,510 |
31,810 |
31,950 |
402 |
-1.78 |
| 2025/10/14 |
31,260 |
31,690 |
31,050 |
31,130 |
858 |
-2.57 |
| 2025/10/15 |
31,640 |
31,750 |
31,530 |
31,690 |
515 |
1.80 |
| 2025/10/16 |
31,900 |
32,000 |
31,550 |
31,750 |
677 |
0.19 |
| 2025/10/17 |
31,370 |
31,370 |
30,760 |
30,830 |
1,627 |
-2.90 |
| 2025/10/20 |
31,120 |
31,440 |
31,120 |
31,400 |
630 |
1.85 |
| 2025/10/21 |
31,580 |
31,660 |
31,360 |
31,400 |
317 |
0.00 |
| 2025/10/22 |
31,860 |
31,860 |
31,290 |
31,310 |
316 |
-0.29 |
| 2025/10/23 |
31,330 |
31,330 |
31,040 |
31,190 |
117 |
-0.38 |
| 2025/10/24 |
31,190 |
31,190 |
30,930 |
30,990 |
1,026 |
-0.64 |
| 2025/10/27 |
31,640 |
31,640 |
31,300 |
31,410 |
583 |
1.36 |
| 2025/10/28 |
31,400 |
31,400 |
31,000 |
31,000 |
3,934 |
-1.31 |
| 2025/10/29 |
31,170 |
31,170 |
30,450 |
30,590 |
847 |
-1.32 |
| 2025/10/30 |
30,840 |
30,840 |
30,460 |
30,780 |
1,579 |
0.62 |
| 2025/10/31 |
31,010 |
31,010 |
30,690 |
30,830 |
360 |
0.16 |
| 2025/11/04 |
30,850 |
30,850 |
30,400 |
30,790 |
1,520 |
-0.13 |
| 2025/11/05 |
30,820 |
30,880 |
29,990 |
30,580 |
888 |
-0.68 |
| 2025/11/06 |
30,720 |
31,090 |
30,680 |
31,090 |
2,431 |
1.67 |
| 2025/11/07 |
30,960 |
31,010 |
30,700 |
31,010 |
619 |
-0.26 |
| 2025/11/10 |
31,180 |
31,220 |
30,820 |
30,910 |
426 |
-0.32 |
| 2025/11/11 |
31,390 |
31,390 |
31,030 |
31,110 |
157 |
0.65 |
| 2025/11/12 |
31,340 |
31,650 |
31,340 |
31,650 |
189 |
1.74 |
| 2025/11/13 |
31,940 |
32,250 |
31,940 |
32,000 |
605 |
1.11 |
| 2025/11/14 |
31,790 |
32,100 |
31,650 |
31,650 |
399 |
-1.09 |
| 2025/11/17 |
31,980 |
32,160 |
31,640 |
31,640 |
916 |
-0.03 |
| 2025/11/18 |
31,530 |
32,030 |
31,160 |
31,160 |
575 |
-1.52 |
| 2025/11/19 |
31,610 |
31,610 |
30,960 |
31,310 |
1,538 |
0.48 |
| 2025/11/20 |
31,630 |
31,630 |
31,170 |
31,250 |
474 |
-0.19 |
| 2025/11/21 |
30,900 |
31,750 |
30,890 |
31,750 |
443 |
1.60 |
| 2025/11/25 |
31,700 |
31,700 |
31,150 |
31,280 |
241 |
-1.48 |
| 2025/11/26 |
31,490 |
32,040 |
31,490 |
32,040 |
248 |
2.43 |
| 2025/11/27 |
32,130 |
32,130 |
31,890 |
31,900 |
219 |
-0.44 |
| 2025/11/28 |
31,790 |
32,120 |
31,790 |
32,110 |
108 |
0.66 |
| 2025/12/01 |
32,110 |
32,110 |
31,870 |
31,920 |
1,615 |
-0.59 |
| 2025/12/02 |
32,000 |
32,300 |
32,000 |
32,120 |
409 |
0.63 |
| 2025/12/03 |
31,980 |
32,250 |
31,950 |
32,220 |
218 |
0.31 |
| 2025/12/04 |
32,040 |
32,740 |
32,040 |
32,700 |
804 |
1.49 |
| 2025/12/05 |
32,350 |
32,400 |
32,050 |
32,170 |
304 |
-1.62 |
| 2025/12/08 |
32,090 |
32,650 |
32,050 |
32,650 |
298 |
1.49 |
| 2025/12/09 |
32,660 |
32,720 |
32,490 |
32,490 |
147 |
-0.49 |
| 2025/12/10 |
32,490 |
32,750 |
32,480 |
32,750 |
373 |
0.80 |
| 2025/12/11 |
32,900 |
33,180 |
32,650 |
32,770 |
751 |
0.06 |
| 2025/12/12 |
33,000 |
33,700 |
33,000 |
33,690 |
823 |
2.81 |
| 2025/12/15 |
33,770 |
34,120 |
33,720 |
34,120 |
387 |
1.28 |
| 2025/12/16 |
34,280 |
34,280 |
33,280 |
33,370 |
544 |
-2.20 |
| 2025/12/17 |
33,310 |
33,540 |
33,130 |
33,540 |
255 |
0.51 |
| 2025/12/18 |
33,420 |
33,830 |
33,420 |
33,830 |
3,451 |
0.86 |
| 2025/12/19 |
34,210 |
34,210 |
33,800 |
34,000 |
1,456 |
0.50 |
| 2025/12/22 |
34,700 |
34,700 |
33,740 |
33,880 |
1,146 |
-0.35 |
| 2025/12/23 |
33,880 |
34,310 |
33,880 |
34,230 |
694 |
1.03 |
| 2025/12/24 |
34,390 |
34,390 |
33,750 |
33,880 |
378 |
-1.02 |
| 2025/12/25 |
33,990 |
34,210 |
33,740 |
33,920 |
137 |
0.12 |
| 2025/12/26 |
34,000 |
34,050 |
33,740 |
33,860 |
132 |
-0.18 |
| 2025/12/29 |
34,050 |
34,280 |
33,980 |
34,120 |
395 |
0.77 |
| 2025/12/30 |
34,170 |
34,230 |
34,000 |
34,000 |
319 |
-0.35 |
| 2026/01/05 |
34,700 |
34,700 |
34,160 |
34,160 |
781 |
0.47 |
| 2026/01/06 |
35,220 |
35,590 |
35,220 |
35,550 |
710 |
4.07 |
| 2026/01/07 |
35,400 |
35,600 |
34,810 |
35,600 |
407 |
0.14 |
| 2026/01/08 |
35,160 |
35,390 |
35,100 |
35,100 |
214 |
-1.40 |
| 2026/01/09 |
35,410 |
35,570 |
35,390 |
35,450 |
308 |
1.00 |
| 2026/01/13 |
36,540 |
36,540 |
35,840 |
36,070 |
2,323 |
1.75 |
| 2026/01/14 |
35,860 |
36,320 |
35,790 |
36,320 |
912 |
0.69 |
| 2026/01/15 |
36,130 |
36,680 |
36,000 |
36,500 |
797 |
0.50 |
| 2026/01/16 |
36,450 |
36,590 |
36,360 |
36,500 |
492 |
0.00 |
| 2026/01/19 |
36,440 |
36,440 |
36,000 |
36,390 |
534 |
-0.30 |
| 2026/01/20 |
36,390 |
36,390 |
36,090 |
36,130 |
276 |
-0.71 |
| 2026/01/21 |
36,000 |
36,000 |
35,070 |
35,140 |
867 |
-2.74 |
