価格情報
| 始値 |
350.0円 |
| 高値 |
350.7円 |
| 安値 |
347.5円 |
| 終値 |
348.9円 |
| 出来高 |
1,055,850株 |
| 売買代金 |
368,821,748円 |
| 売り気配 (15:30) |
349.1円 |
| 買い気配 (15:30) |
348.8円 |
| 年初来高値 (2025/11/20) |
367.7円 |
| 年初来安値 (2025/04/07) |
297.0円 |
基本情報
| 銘柄名 |
NEXT FUNDS インド株式指数・Nifty 50連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS NIFTY 50 LINKED EXCHANGE TRADED FUND |
| 時価総額 |
60,478,210,000.0円 |
| 発行済株式総数 |
173,290,000株 |
| 単元株式数 |
10 |
| 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 |
| 2026/01/09 |
65,880 |
580 |
4,292,080 |
-301,380 |
| 2025/12/26 |
65,300 |
5,450 |
4,593,460 |
-371,470 |
| 2025/12/19 |
59,850 |
-17,380 |
4,964,930 |
32,230 |
| 2025/12/12 |
77,230 |
4,090 |
4,932,700 |
384,500 |
| 2025/12/05 |
73,140 |
7,380 |
4,548,200 |
604,590 |
| 2025/11/28 |
65,760 |
-46,460 |
3,943,610 |
174,200 |
| 2025/11/21 |
112,220 |
36,880 |
3,769,410 |
-314,860 |
| 2025/11/14 |
75,340 |
-20,660 |
4,084,270 |
950 |
| 2025/11/07 |
96,000 |
-41,660 |
4,083,320 |
-667,330 |
| 2025/10/31 |
137,660 |
29,860 |
4,750,650 |
-72,300 |
| 2025/10/24 |
107,800 |
33,820 |
4,822,950 |
-186,630 |
| 2025/10/17 |
73,980 |
9,270 |
5,009,580 |
-119,120 |
| 2025/10/10 |
64,710 |
-25,410 |
5,128,700 |
-559,050 |
| 2025/10/03 |
90,120 |
-23,080 |
5,687,750 |
39,510 |
| 2025/09/26 |
113,200 |
13,230 |
5,648,240 |
101,100 |
| 2025/09/19 |
99,970 |
-8,800 |
5,547,140 |
-345,200 |
| 2025/09/12 |
108,770 |
5,020 |
5,892,340 |
-167,130 |
| 2025/09/05 |
103,750 |
-22,780 |
6,059,470 |
-311,000 |
| 2025/08/29 |
126,530 |
54,100 |
6,370,470 |
338,350 |
| 2025/08/22 |
72,430 |
-11,570 |
6,032,120 |
-261,640 |
| 2025/08/15 |
84,000 |
-45,460 |
6,293,760 |
128,280 |
| 2025/08/08 |
129,460 |
-5,510 |
6,165,480 |
1,176,630 |
| 2025/08/01 |
134,970 |
14,460 |
4,988,850 |
-223,770 |
| 2025/07/25 |
120,510 |
-33,520 |
5,212,620 |
553,940 |
| 2025/07/18 |
154,030 |
30,180 |
4,658,680 |
-185,080 |
| 2025/07/11 |
123,850 |
9,040 |
4,843,760 |
-102,590 |
| 2025/07/04 |
114,810 |
-7,230 |
4,946,350 |
-281,920 |
| 2025/06/27 |
122,040 |
-27,700 |
5,228,270 |
-470,290 |
| 2025/06/20 |
149,740 |
35,620 |
5,698,560 |
-828,770 |
| 2025/06/13 |
114,120 |
5,900 |
6,527,330 |
-393,650 |
| 2025/06/06 |
108,220 |
-48,800 |
6,920,980 |
-141,910 |
| 2025/05/30 |
157,020 |
-15,760 |
7,062,890 |
79,120 |
| 2025/05/23 |
172,780 |
-26,200 |
6,983,770 |
-217,920 |
| 2025/05/16 |
198,980 |
5,720 |
7,201,690 |
-390,560 |
| 2025/05/09 |
193,260 |
3,890 |
7,592,250 |
632,470 |
| 2025/05/02 |
189,370 |
33,690 |
6,959,780 |
-101,510 |
| 2025/04/25 |
155,680 |
-14,970 |
7,061,290 |
589,000 |
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 |
| 該当するデータはありません。 |
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 |
87,070 |
0 |
87,070 |
0 |
6 |
|
|
|
| 2026/01/19 |
東証 |
88,160 |
0 |
88,160 |
0 |
6 |
- |
- |
- |
| 2026/01/16 |
東証 |
86,100 |
0 |
86,100 |
0 |
6 |
- |
- |
- |
| 2026/01/15 |
東証 |
87,000 |
0 |
87,000 |
0 |
6 |
- |
- |
- |
| 2026/01/14 |
東証 |
82,800 |
0 |
82,800 |
0 |
18 |
- |
- |
- |
| 2026/01/13 |
東証 |
85,120 |
0 |
85,120 |
0 |
6 |
- |
- |
- |
| 2026/01/09 |
東証 |
81,330 |
0 |
81,330 |
0 |
6 |
- |
- |
- |
| 2026/01/08 |
東証 |
83,320 |
0 |
83,320 |
0 |
6 |
- |
- |
- |
| 2026/01/07 |
東証 |
86,750 |
0 |
86,750 |
0 |
24 |
- |
- |
- |
| 2026/01/06 |
東証 |
87,520 |
0 |
87,520 |
0 |
6 |
- |
- |
- |
| 2026/01/05 |
東証 |
85,140 |
0 |
85,140 |
0 |
6 |
- |
- |
- |
| 2025/12/30 |
東証 |
92,900 |
0 |
92,900 |
0 |
6 |
- |
- |
- |
| 2025/12/29 |
東証 |
87,740 |
0 |
87,740 |
0 |
6 |
- |
- |
- |
| 2025/12/26 |
東証 |
91,520 |
0 |
91,520 |
0 |
36 |
- |
- |
- |
| 2025/12/25 |
東証 |
89,380 |
0 |
89,380 |
0 |
6 |
- |
- |
- |
| 2025/12/24 |
東証 |
565,200 |
0 |
565,200 |
0 |
18 |
- |
- |
- |
| 2025/12/23 |
東証 |
553,290 |
0 |
553,290 |
0 |
6 |
- |
- |
- |
| 2025/12/22 |
東証 |
538,490 |
0 |
538,490 |
0 |
6 |
- |
- |
- |
| 2025/12/19 |
東証 |
636,040 |
0 |
636,040 |
0 |
6 |
- |
- |
- |
| 2025/12/18 |
東証 |
635,460 |
0 |
635,460 |
0 |
6 |
- |
- |
- |
| 2025/12/17 |
東証 |
622,170 |
0 |
622,170 |
0 |
18 |
- |
- |
- |
| 2025/12/16 |
東証 |
623,260 |
0 |
623,260 |
0 |
6 |
- |
- |
- |
| 2025/12/15 |
東証 |
621,390 |
0 |
621,390 |
0 |
6 |
- |
- |
- |
| 2025/12/12 |
東証 |
672,830 |
0 |
672,830 |
0 |
6 |
- |
- |
- |
| 2025/12/11 |
東証 |
679,160 |
0 |
679,160 |
0 |
6 |
- |
- |
- |
| 2025/12/10 |
東証 |
634,010 |
0 |
634,010 |
0 |
18 |
- |
- |
- |
| 2025/12/09 |
東証 |
656,220 |
0 |
656,220 |
0 |
6 |
- |
- |
- |
| 2025/12/08 |
東証 |
544,350 |
0 |
544,350 |
0 |
6 |
- |
- |
- |
| 2025/12/05 |
東証 |
503,790 |
0 |
503,790 |
0 |
6 |
- |
- |
- |
| 2025/12/04 |
東証 |
520,490 |
0 |
520,490 |
0 |
6 |
- |
- |
- |
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(%) |
| 2024/07/26 |
383 |
389 |
383 |
389 |
4,759,060 |
- |
| 2024/07/29 |
395 |
395 |
391 |
393 |
3,902,000 |
1.21 |
| 2024/07/30 |
392 |
396 |
390 |
396 |
2,123,610 |
0.56 |
| 2024/07/31 |
390 |
394 |
388 |
391 |
3,414,500 |
-1.11 |
| 2024/08/01 |
386 |
386 |
381 |
385 |
4,159,350 |
-1.53 |
| 2024/08/02 |
376 |
379 |
373 |
376 |
9,503,950 |
-2.34 |
| 2024/08/05 |
359 |
361 |
340 |
341 |
15,343,780 |
-9.33 |
| 2024/08/06 |
360 |
362 |
357 |
361 |
5,606,640 |
5.75 |
| 2024/08/07 |
356 |
367 |
353 |
363 |
4,838,000 |
0.67 |
| 2024/08/08 |
357 |
361 |
355 |
358 |
4,940,260 |
-1.46 |
| 2024/08/09 |
368 |
368 |
362 |
362 |
4,063,270 |
1.26 |
| 2024/08/13 |
364 |
365 |
362 |
363 |
5,817,680 |
0.08 |
| 2024/08/14 |
360 |
360 |
357 |
358 |
2,798,110 |
-1.13 |
| 2024/08/15 |
358 |
361 |
357 |
360 |
2,526,800 |
0.33 |
| 2024/08/16 |
366 |
366 |
363 |
365 |
3,393,220 |
1.53 |
| 2024/08/19 |
368 |
369 |
361 |
361 |
3,104,140 |
-1.21 |
| 2024/08/20 |
365 |
369 |
364 |
369 |
1,993,890 |
2.16 |
| 2024/08/21 |
363 |
364 |
362 |
364 |
2,105,760 |
-1.19 |
| 2024/08/22 |
363 |
365 |
361 |
363 |
1,600,810 |
-0.33 |
| 2024/08/23 |
364 |
365 |
363 |
365 |
1,600,100 |
0.63 |
| 2024/08/26 |
363 |
364 |
361 |
364 |
1,887,100 |
-0.36 |
| 2024/08/27 |
364 |
365 |
364 |
365 |
1,722,420 |
0.30 |
| 2024/08/28 |
363 |
365 |
362 |
365 |
1,031,180 |
-0.05 |
| 2024/08/29 |
363 |
365 |
362 |
365 |
1,204,050 |
0.00 |
| 2024/08/30 |
366 |
369 |
366 |
368 |
1,978,280 |
0.99 |
| 2024/09/02 |
372 |
373 |
371 |
372 |
2,010,290 |
1.03 |
| 2024/09/03 |
373 |
374 |
372 |
372 |
1,836,850 |
-0.19 |
| 2024/09/04 |
365 |
367 |
364 |
366 |
3,418,320 |
-1.45 |
| 2024/09/05 |
364 |
366 |
362 |
362 |
1,523,950 |
-1.04 |
| 2024/09/06 |
361 |
362 |
356 |
356 |
2,332,610 |
-1.74 |
| 2024/09/09 |
350 |
358 |
350 |
357 |
2,619,550 |
0.28 |
| 2024/09/10 |
359 |
360 |
358 |
359 |
946,060 |
0.56 |
| 2024/09/11 |
358 |
358 |
353 |
355 |
1,270,960 |
-1.20 |
| 2024/09/12 |
358 |
360 |
358 |
359 |
1,626,670 |
1.16 |
| 2024/09/13 |
361 |
361 |
358 |
359 |
964,810 |
0.08 |
| 2024/09/17 |
360 |
361 |
358 |
360 |
899,820 |
0.11 |
| 2024/09/18 |
363 |
363 |
361 |
362 |
1,180,380 |
0.81 |
| 2024/09/19 |
363 |
369 |
363 |
365 |
1,726,190 |
0.75 |
| 2024/09/20 |
368 |
368 |
365 |
368 |
2,024,770 |
0.71 |
| 2024/09/24 |
375 |
377 |
374 |
376 |
1,928,490 |
2.37 |
| 2024/09/25 |
375 |
375 |
373 |
374 |
1,738,560 |
-0.64 |
| 2024/09/26 |
378 |
379 |
378 |
379 |
1,971,170 |
1.44 |
| 2024/09/27 |
379 |
386 |
379 |
384 |
3,112,340 |
1.16 |
| 2024/09/30 |
375 |
375 |
368 |
369 |
3,681,850 |
-3.99 |
| 2024/10/01 |
373 |
375 |
372 |
374 |
2,178,030 |
1.36 |
| 2024/10/02 |
371 |
371 |
368 |
368 |
1,972,920 |
-1.42 |
| 2024/10/03 |
376 |
378 |
373 |
374 |
2,240,100 |
1.55 |
| 2024/10/04 |
372 |
372 |
369 |
371 |
1,447,170 |
-0.78 |
| 2024/10/07 |
374 |
375 |
369 |
372 |
1,813,190 |
0.35 |
| 2024/10/08 |
368 |
371 |
366 |
371 |
1,792,440 |
-0.24 |
| 2024/10/09 |
372 |
376 |
371 |
375 |
1,216,030 |
0.94 |
| 2024/10/10 |
375 |
376 |
374 |
374 |
1,111,670 |
-0.21 |
| 2024/10/11 |
373 |
373 |
370 |
372 |
1,077,800 |
-0.70 |
| 2024/10/15 |
376 |
377 |
374 |
374 |
1,802,640 |
0.78 |
| 2024/10/16 |
372 |
374 |
372 |
373 |
1,284,960 |
-0.40 |
| 2024/10/17 |
373 |
374 |
370 |
370 |
1,179,330 |
-0.80 |
| 2024/10/18 |
370 |
370 |
367 |
370 |
979,750 |
-0.03 |
| 2024/10/21 |
370 |
371 |
368 |
370 |
1,231,770 |
-0.08 |
| 2024/10/22 |
371 |
374 |
371 |
372 |
1,736,460 |
0.68 |
| 2024/10/23 |
370 |
373 |
369 |
373 |
1,308,660 |
0.16 |
| 2024/10/24 |
372 |
373 |
370 |
371 |
887,720 |
-0.46 |
| 2024/10/25 |
369 |
370 |
364 |
364 |
1,570,960 |
-1.89 |
| 2024/10/28 |
367 |
374 |
367 |
373 |
1,832,740 |
2.50 |
| 2024/10/29 |
372 |
373 |
369 |
369 |
1,145,340 |
-0.99 |
| 2024/10/30 |
373 |
374 |
372 |
374 |
1,670,740 |
1.27 |
| 2024/10/31 |
371 |
372 |
369 |
370 |
985,490 |
-1.07 |
| 2024/11/01 |
367 |
368 |
366 |
368 |
1,307,230 |
-0.62 |
| 2024/11/05 |
365 |
365 |
362 |
362 |
2,138,350 |
-1.44 |
| 2024/11/06 |
365 |
374 |
365 |
373 |
2,973,580 |
2.98 |
| 2024/11/07 |
375 |
376 |
370 |
371 |
2,077,980 |
-0.62 |
| 2024/11/08 |
371 |
371 |
366 |
366 |
2,042,070 |
-1.35 |
| 2024/11/11 |
366 |
371 |
365 |
370 |
1,818,380 |
1.18 |
| 2024/11/12 |
369 |
369 |
367 |
368 |
1,191,230 |
-0.65 |
| 2024/11/13 |
366 |
367 |
364 |
365 |
1,562,320 |
-0.68 |
| 2024/11/14 |
363 |
366 |
363 |
363 |
2,344,420 |
-0.60 |
| 2024/11/15 |
364 |
365 |
363 |
363 |
1,339,940 |
0.00 |
| 2024/11/18 |
359 |
361 |
358 |
360 |
2,264,150 |
-0.99 |
| 2024/11/19 |
360 |
364 |
359 |
364 |
1,766,460 |
1.34 |
| 2024/11/20 |
362 |
364 |
362 |
364 |
1,500,880 |
-0.03 |
| 2024/11/21 |
364 |
364 |
358 |
359 |
1,905,210 |
-1.48 |
| 2024/11/22 |
358 |
361 |
357 |
361 |
2,148,590 |
0.50 |
| 2024/11/25 |
367 |
372 |
366 |
371 |
3,416,680 |
2.97 |
| 2024/11/26 |
371 |
372 |
368 |
370 |
1,598,320 |
-0.46 |
| 2024/11/27 |
367 |
368 |
364 |
365 |
1,320,450 |
-1.30 |
| 2024/11/28 |
364 |
366 |
361 |
362 |
1,298,700 |
-0.88 |
| 2024/11/29 |
360 |
360 |
356 |
359 |
2,106,340 |
-0.83 |
| 2024/12/02 |
359 |
361 |
358 |
359 |
1,376,920 |
0.03 |
| 2024/12/03 |
358 |
362 |
358 |
362 |
1,163,540 |
0.78 |
| 2024/12/04 |
360 |
363 |
360 |
361 |
1,079,520 |
-0.17 |
| 2024/12/05 |
362 |
363 |
359 |
360 |
1,251,150 |
-0.30 |
| 2024/12/06 |
364 |
366 |
364 |
366 |
2,213,150 |
1.58 |
| 2024/12/09 |
364 |
365 |
363 |
365 |
1,042,840 |
-0.27 |
| 2024/12/10 |
366 |
367 |
365 |
366 |
1,435,720 |
0.38 |
| 2024/12/11 |
366 |
368 |
366 |
368 |
1,131,080 |
0.55 |
| 2024/12/12 |
368 |
370 |
368 |
369 |
1,056,240 |
0.24 |
| 2024/12/13 |
367 |
369 |
364 |
368 |
1,589,250 |
-0.27 |
| 2024/12/16 |
371 |
374 |
371 |
372 |
2,236,060 |
1.22 |
| 2024/12/17 |
373 |
374 |
369 |
370 |
1,296,650 |
-0.73 |
| 2024/12/18 |
367 |
368 |
365 |
365 |
911,110 |
-1.14 |
| 2024/12/19 |
360 |
365 |
359 |
364 |
2,448,680 |
-0.38 |
| 2024/12/20 |
369 |
370 |
366 |
367 |
3,082,720 |
0.80 |
| 2024/12/23 |
364 |
366 |
364 |
366 |
1,657,970 |
-0.38 |
| 2024/12/24 |
366 |
366 |
363 |
366 |
1,410,890 |
0.11 |
| 2024/12/25 |
365 |
366 |
364 |
365 |
832,590 |
-0.14 |
| 2024/12/26 |
365 |
366 |
364 |
364 |
1,856,520 |
-0.33 |
| 2024/12/27 |
366 |
367 |
365 |
365 |
1,187,600 |
0.27 |
| 2024/12/30 |
365 |
367 |
363 |
366 |
1,560,550 |
0.25 |
| 2025/01/06 |
366 |
367 |
361 |
361 |
1,876,130 |
-1.42 |
| 2025/01/07 |
362 |
364 |
362 |
364 |
1,163,200 |
0.78 |
| 2025/01/08 |
362 |
363 |
361 |
361 |
1,294,500 |
-0.88 |
| 2025/01/09 |
361 |
362 |
360 |
361 |
1,239,070 |
0.03 |
| 2025/01/10 |
358 |
361 |
358 |
360 |
1,855,310 |
-0.14 |
| 2025/01/14 |
352 |
356 |
351 |
352 |
3,393,120 |
-2.33 |
| 2025/01/15 |
353 |
353 |
351 |
351 |
1,223,880 |
-0.11 |
| 2025/01/16 |
351 |
352 |
349 |
350 |
1,490,430 |
-0.31 |
| 2025/01/17 |
348 |
348 |
345 |
346 |
1,602,940 |
-1.14 |
| 2025/01/20 |
348 |
350 |
347 |
350 |
1,245,710 |
1.13 |
| 2025/01/21 |
351 |
352 |
346 |
350 |
1,786,500 |
-0.09 |
| 2025/01/22 |
347 |
347 |
345 |
345 |
1,703,330 |
-1.32 |
| 2025/01/23 |
347 |
351 |
347 |
350 |
1,697,520 |
1.48 |
| 2025/01/24 |
350 |
351 |
346 |
350 |
2,257,230 |
-0.20 |
| 2025/01/27 |
347 |
347 |
343 |
344 |
2,924,620 |
-1.54 |
| 2025/01/28 |
342 |
345 |
341 |
345 |
1,568,000 |
0.20 |
| 2025/01/29 |
345 |
345 |
343 |
344 |
1,316,380 |
-0.41 |
| 2025/01/30 |
344 |
346 |
343 |
346 |
1,002,120 |
0.64 |
| 2025/01/31 |
345 |
348 |
345 |
348 |
1,128,530 |
0.75 |
| 2025/02/03 |
347 |
348 |
344 |
345 |
1,267,960 |
-1.03 |
| 2025/02/04 |
348 |
349 |
346 |
349 |
1,040,690 |
1.16 |
| 2025/02/05 |
349 |
350 |
347 |
347 |
1,032,790 |
-0.43 |
| 2025/02/06 |
345 |
346 |
342 |
343 |
1,296,030 |
-1.30 |
| 2025/02/07 |
340 |
342 |
338 |
340 |
2,669,420 |
-0.70 |
| 2025/02/10 |
338 |
338 |
335 |
336 |
2,015,060 |
-1.15 |
| 2025/02/12 |
337 |
342 |
336 |
339 |
1,789,810 |
0.86 |
| 2025/02/13 |
340 |
343 |
339 |
343 |
1,422,330 |
0.94 |
| 2025/02/14 |
341 |
341 |
335 |
335 |
1,718,240 |
-2.10 |
| 2025/02/17 |
334 |
335 |
332 |
333 |
1,698,070 |
-0.81 |
| 2025/02/18 |
333 |
334 |
331 |
332 |
1,038,150 |
-0.33 |
| 2025/02/19 |
333 |
335 |
332 |
334 |
1,208,050 |
0.72 |
| 2025/02/20 |
332 |
332 |
329 |
330 |
1,239,900 |
-1.29 |
| 2025/02/21 |
328 |
330 |
328 |
329 |
1,250,990 |
-0.18 |
| 2025/02/25 |
324 |
325 |
323 |
323 |
2,068,540 |
-1.95 |
| 2025/02/26 |
322 |
323 |
321 |
322 |
1,867,650 |
-0.19 |
| 2025/02/27 |
321 |
322 |
318 |
319 |
2,545,390 |
-0.87 |
| 2025/02/28 |
319 |
320 |
315 |
316 |
2,082,540 |
-1.10 |
| 2025/03/03 |
318 |
320 |
315 |
315 |
1,932,790 |
-0.22 |
| 2025/03/04 |
313 |
314 |
311 |
313 |
2,261,340 |
-0.57 |
| 2025/03/05 |
314 |
320 |
313 |
320 |
1,930,130 |
2.04 |
| 2025/03/06 |
320 |
321 |
317 |
319 |
2,471,920 |
-0.22 |
| 2025/03/07 |
317 |
319 |
316 |
318 |
1,403,590 |
-0.16 |
| 2025/03/10 |
318 |
319 |
316 |
318 |
888,630 |
-0.06 |
| 2025/03/11 |
313 |
315 |
309 |
315 |
1,545,410 |
-1.07 |
| 2025/03/12 |
316 |
318 |
315 |
315 |
829,970 |
-0.10 |
| 2025/03/13 |
318 |
319 |
315 |
316 |
807,960 |
0.48 |
| 2025/03/14 |
316 |
319 |
316 |
319 |
967,780 |
1.04 |
| 2025/03/17 |
320 |
322 |
319 |
321 |
1,822,260 |
0.60 |
| 2025/03/18 |
325 |
328 |
325 |
328 |
1,657,490 |
2.02 |
| 2025/03/19 |
328 |
331 |
327 |
330 |
2,532,600 |
0.70 |
| 2025/03/21 |
332 |
337 |
332 |
337 |
3,153,800 |
1.97 |
| 2025/03/24 |
340 |
343 |
339 |
343 |
2,819,820 |
2.05 |
| 2025/03/25 |
348 |
348 |
344 |
346 |
3,042,930 |
0.87 |
| 2025/03/26 |
345 |
346 |
344 |
344 |
1,811,470 |
-0.78 |
| 2025/03/27 |
341 |
344 |
340 |
344 |
2,518,730 |
-0.06 |
| 2025/03/28 |
345 |
346 |
343 |
344 |
1,368,960 |
0.09 |
| 2025/03/31 |
336 |
338 |
334 |
335 |
2,435,150 |
-2.62 |
| 2025/04/01 |
341 |
342 |
337 |
337 |
1,017,150 |
0.69 |
| 2025/04/02 |
337 |
339 |
336 |
338 |
928,150 |
0.24 |
| 2025/04/03 |
325 |
333 |
325 |
332 |
3,805,730 |
-1.78 |
| 2025/04/04 |
328 |
329 |
323 |
325 |
3,621,080 |
-2.23 |
| 2025/04/07 |
298 |
314 |
297 |
308 |
4,410,170 |
-5.21 |
| 2025/04/08 |
320 |
322 |
317 |
319 |
2,824,130 |
3.74 |
| 2025/04/09 |
313 |
314 |
309 |
311 |
2,802,150 |
-2.48 |
| 2025/04/10 |
333 |
334 |
326 |
329 |
2,240,180 |
5.69 |
| 2025/04/11 |
316 |
320 |
315 |
318 |
3,467,160 |
-3.19 |
| 2025/04/14 |
325 |
326 |
318 |
320 |
2,685,140 |
0.53 |
| 2025/04/15 |
322 |
324 |
321 |
323 |
2,021,250 |
1.03 |
| 2025/04/16 |
323 |
323 |
320 |
321 |
961,360 |
-0.62 |
| 2025/04/17 |
320 |
327 |
319 |
327 |
910,550 |
1.74 |
| 2025/04/18 |
331 |
332 |
329 |
331 |
1,296,080 |
1.35 |
| 2025/04/21 |
331 |
331 |
325 |
331 |
1,171,380 |
-0.18 |
| 2025/04/22 |
331 |
332 |
329 |
331 |
1,074,300 |
0.06 |
| 2025/04/23 |
338 |
341 |
332 |
334 |
2,904,720 |
0.79 |
| 2025/04/24 |
338 |
338 |
335 |
336 |
1,425,980 |
0.72 |
| 2025/04/25 |
339 |
341 |
332 |
333 |
2,749,290 |
-1.04 |
| 2025/04/28 |
336 |
340 |
334 |
340 |
1,334,800 |
2.17 |
| 2025/04/30 |
338 |
339 |
335 |
338 |
2,769,180 |
-0.53 |
| 2025/05/01 |
339 |
343 |
339 |
343 |
1,466,900 |
1.54 |
| 2025/05/02 |
345 |
353 |
345 |
350 |
3,964,530 |
1.87 |
| 2025/05/07 |
342 |
343 |
334 |
341 |
4,495,720 |
-2.46 |
| 2025/05/08 |
341 |
344 |
339 |
344 |
1,917,510 |
0.76 |
| 2025/05/09 |
336 |
339 |
332 |
336 |
5,628,740 |
-2.07 |
| 2025/05/12 |
344 |
354 |
344 |
353 |
3,448,910 |
4.93 |
| 2025/05/13 |
359 |
360 |
354 |
356 |
3,705,560 |
0.76 |
| 2025/05/14 |
355 |
355 |
351 |
352 |
1,010,240 |
-1.10 |
| 2025/05/15 |
350 |
351 |
346 |
347 |
1,274,890 |
-1.51 |
| 2025/05/16 |
354 |
355 |
350 |
350 |
1,189,620 |
1.10 |
| 2025/05/19 |
351 |
352 |
350 |
351 |
856,250 |
0.20 |
| 2025/05/20 |
353 |
354 |
347 |
348 |
1,628,170 |
-1.00 |
| 2025/05/21 |
346 |
347 |
344 |
345 |
1,261,230 |
-0.72 |
| 2025/05/22 |
344 |
344 |
340 |
340 |
1,424,710 |
-1.51 |
| 2025/05/23 |
341 |
345 |
340 |
344 |
1,304,720 |
1.35 |
| 2025/05/26 |
345 |
348 |
344 |
348 |
1,089,610 |
1.16 |
| 2025/05/27 |
348 |
348 |
343 |
347 |
1,694,610 |
-0.46 |
| 2025/05/28 |
347 |
348 |
344 |
345 |
1,057,960 |
-0.61 |
| 2025/05/29 |
349 |
351 |
348 |
349 |
1,177,300 |
1.22 |
| 2025/05/30 |
346 |
347 |
345 |
345 |
794,100 |
-1.12 |
| 2025/06/02 |
345 |
345 |
341 |
341 |
759,320 |
-1.04 |
| 2025/06/03 |
343 |
344 |
341 |
342 |
653,440 |
0.03 |
| 2025/06/04 |
343 |
343 |
341 |
341 |
713,890 |
-0.06 |
| 2025/06/05 |
339 |
342 |
339 |
342 |
664,420 |
0.06 |
| 2025/06/06 |
342 |
348 |
342 |
348 |
945,100 |
1.93 |
| 2025/06/09 |
350 |
353 |
350 |
351 |
3,575,360 |
0.72 |
| 2025/06/10 |
352 |
354 |
351 |
351 |
907,410 |
0.23 |
| 2025/06/11 |
353 |
355 |
352 |
355 |
1,001,490 |
1.02 |
| 2025/06/12 |
351 |
352 |
348 |
349 |
1,094,380 |
-1.83 |
| 2025/06/13 |
346 |
347 |
323 |
340 |
4,028,770 |
-2.38 |
| 2025/06/16 |
341 |
345 |
341 |
344 |
2,279,260 |
1.23 |
| 2025/06/17 |
346 |
348 |
345 |
345 |
1,201,180 |
0.26 |
| 2025/06/18 |
345 |
347 |
344 |
344 |
1,264,450 |
-0.46 |
| 2025/06/19 |
343 |
344 |
342 |
343 |
946,740 |
-0.20 |
| 2025/06/20 |
343 |
348 |
343 |
347 |
1,234,580 |
1.28 |
| 2025/06/23 |
346 |
349 |
346 |
349 |
1,843,470 |
0.37 |
| 2025/06/24 |
349 |
353 |
349 |
352 |
1,524,780 |
0.92 |
| 2025/06/25 |
352 |
353 |
350 |
352 |
1,041,240 |
0.00 |
| 2025/06/26 |
352 |
354 |
351 |
352 |
701,930 |
0.00 |
| 2025/06/27 |
356 |
357 |
356 |
356 |
1,297,390 |
1.25 |
| 2025/06/30 |
358 |
360 |
355 |
355 |
1,190,320 |
-0.31 |
| 2025/07/01 |
355 |
356 |
353 |
353 |
1,026,130 |
-0.51 |
| 2025/07/02 |
354 |
355 |
353 |
353 |
459,710 |
-0.17 |
| 2025/07/03 |
352 |
355 |
352 |
354 |
646,820 |
0.37 |
| 2025/07/04 |
357 |
358 |
353 |
354 |
577,900 |
-0.03 |
| 2025/07/07 |
355 |
356 |
355 |
355 |
577,210 |
0.28 |
| 2025/07/08 |
356 |
358 |
355 |
358 |
924,700 |
0.70 |
| 2025/07/09 |
360 |
361 |
360 |
361 |
1,394,890 |
1.03 |
| 2025/07/10 |
359 |
360 |
358 |
358 |
576,980 |
-0.83 |
| 2025/07/11 |
357 |
358 |
355 |
355 |
989,450 |
-0.89 |
| 2025/07/14 |
356 |
356 |
354 |
354 |
1,112,630 |
-0.25 |
| 2025/07/15 |
356 |
358 |
355 |
358 |
749,990 |
1.02 |
| 2025/07/16 |
359 |
360 |
357 |
360 |
2,223,960 |
0.50 |
| 2025/07/17 |
359 |
361 |
359 |
360 |
735,920 |
0.14 |
| 2025/07/18 |
359 |
360 |
355 |
356 |
840,220 |
-1.08 |
| 2025/07/22 |
356 |
356 |
354 |
355 |
826,460 |
-0.37 |
| 2025/07/23 |
353 |
354 |
352 |
353 |
1,258,580 |
-0.48 |
| 2025/07/24 |
353 |
354 |
351 |
351 |
1,162,390 |
-0.59 |
| 2025/07/25 |
351 |
352 |
348 |
349 |
1,044,420 |
-0.60 |
| 2025/07/28 |
349 |
351 |
349 |
350 |
723,160 |
0.34 |
| 2025/07/29 |
348 |
349 |
347 |
347 |
920,400 |
-0.80 |
| 2025/07/30 |
349 |
349 |
347 |
348 |
672,230 |
0.32 |
| 2025/07/31 |
348 |
348 |
345 |
347 |
1,104,470 |
-0.29 |
| 2025/08/01 |
350 |
352 |
349 |
350 |
916,050 |
0.86 |
| 2025/08/04 |
343 |
345 |
343 |
345 |
1,223,570 |
-1.68 |
| 2025/08/05 |
342 |
343 |
340 |
340 |
2,298,880 |
-1.19 |
| 2025/08/06 |
341 |
342 |
341 |
341 |
878,100 |
0.21 |
| 2025/08/07 |
331 |
332 |
329 |
331 |
3,326,000 |
-3.05 |
| 2025/08/08 |
330 |
331 |
328 |
328 |
2,161,070 |
-0.91 |
| 2025/08/12 |
330 |
334 |
330 |
332 |
1,819,500 |
1.25 |
| 2025/08/13 |
331 |
332 |
331 |
332 |
916,610 |
-0.06 |
| 2025/08/14 |
331 |
331 |
329 |
329 |
1,045,310 |
-0.75 |
| 2025/08/15 |
331 |
333 |
331 |
331 |
788,730 |
0.64 |
| 2025/08/18 |
331 |
337 |
331 |
337 |
1,530,900 |
1.69 |
| 2025/08/19 |
339 |
339 |
338 |
339 |
2,411,290 |
0.65 |
| 2025/08/20 |
340 |
340 |
337 |
338 |
1,053,930 |
-0.27 |
| 2025/08/21 |
339 |
341 |
339 |
341 |
1,193,100 |
0.80 |
| 2025/08/22 |
341 |
341 |
338 |
339 |
1,144,210 |
-0.56 |
| 2025/08/25 |
338 |
338 |
334 |
335 |
1,216,710 |
-1.21 |
| 2025/08/26 |
335 |
335 |
332 |
333 |
1,010,640 |
-0.69 |
| 2025/08/27 |
331 |
331 |
330 |
330 |
1,188,590 |
-0.78 |
| 2025/08/28 |
329 |
330 |
328 |
329 |
1,273,210 |
-0.27 |
| 2025/08/29 |
328 |
329 |
326 |
328 |
929,660 |
-0.46 |
| 2025/09/01 |
326 |
327 |
325 |
326 |
805,970 |
-0.55 |
| 2025/09/02 |
327 |
331 |
327 |
331 |
1,276,140 |
1.69 |
| 2025/09/03 |
331 |
331 |
329 |
331 |
642,810 |
-0.21 |
| 2025/09/04 |
331 |
335 |
331 |
332 |
1,109,350 |
0.45 |
| 2025/09/05 |
333 |
333 |
329 |
329 |
583,430 |
-0.78 |
| 2025/09/08 |
331 |
333 |
331 |
332 |
846,720 |
0.91 |
| 2025/09/09 |
332 |
332 |
330 |
331 |
447,320 |
-0.54 |
| 2025/09/10 |
332 |
334 |
331 |
333 |
645,100 |
0.67 |
| 2025/09/11 |
333 |
333 |
332 |
333 |
403,070 |
0.12 |
| 2025/09/12 |
333 |
334 |
333 |
334 |
519,550 |
0.27 |
| 2025/09/16 |
334 |
335 |
334 |
335 |
797,210 |
0.12 |
| 2025/09/17 |
335 |
337 |
335 |
337 |
989,330 |
0.84 |
| 2025/09/18 |
338 |
339 |
338 |
339 |
722,280 |
0.53 |
| 2025/09/19 |
340 |
340 |
336 |
337 |
1,090,660 |
-0.65 |
| 2025/09/22 |
338 |
339 |
338 |
338 |
837,930 |
0.39 |
| 2025/09/24 |
336 |
336 |
333 |
333 |
1,148,190 |
-1.54 |
| 2025/09/25 |
334 |
334 |
333 |
333 |
664,410 |
0.03 |
| 2025/09/26 |
333 |
335 |
332 |
333 |
682,660 |
-0.18 |
| 2025/09/29 |
332 |
332 |
329 |
330 |
859,310 |
-0.75 |
| 2025/09/30 |
330 |
330 |
327 |
327 |
695,550 |
-0.79 |
| 2025/10/01 |
327 |
328 |
325 |
327 |
788,410 |
0.00 |
| 2025/10/02 |
329 |
329 |
327 |
327 |
605,080 |
-0.03 |
| 2025/10/03 |
327 |
329 |
327 |
328 |
752,830 |
0.27 |
| 2025/10/06 |
332 |
336 |
332 |
335 |
1,775,490 |
2.16 |
| 2025/10/07 |
337 |
339 |
337 |
338 |
1,029,550 |
0.89 |
| 2025/10/08 |
341 |
344 |
341 |
341 |
1,581,250 |
0.83 |
| 2025/10/09 |
342 |
344 |
341 |
344 |
814,290 |
0.97 |
| 2025/10/10 |
344 |
347 |
343 |
347 |
1,186,330 |
0.75 |
| 2025/10/14 |
344 |
346 |
340 |
341 |
1,184,510 |
-1.76 |
| 2025/10/15 |
341 |
346 |
341 |
345 |
1,268,070 |
1.14 |
| 2025/10/16 |
347 |
349 |
346 |
348 |
1,198,030 |
0.84 |
| 2025/10/17 |
348 |
350 |
347 |
350 |
1,100,770 |
0.52 |
| 2025/10/20 |
352 |
354 |
352 |
353 |
2,022,560 |
1.00 |
| 2025/10/21 |
355 |
356 |
354 |
356 |
1,036,380 |
0.85 |
| 2025/10/22 |
354 |
360 |
353 |
360 |
1,712,770 |
0.98 |
| 2025/10/23 |
360 |
362 |
358 |
359 |
1,899,440 |
-0.19 |
| 2025/10/24 |
361 |
361 |
358 |
358 |
1,620,530 |
-0.14 |
| 2025/10/27 |
359 |
359 |
357 |
358 |
1,226,100 |
-0.06 |
| 2025/10/28 |
358 |
358 |
352 |
353 |
1,147,810 |
-1.54 |
| 2025/10/29 |
355 |
357 |
354 |
356 |
1,200,690 |
0.91 |
| 2025/10/30 |
356 |
357 |
354 |
355 |
769,470 |
-0.25 |
| 2025/10/31 |
356 |
358 |
354 |
355 |
883,220 |
0.03 |
| 2025/11/04 |
355 |
356 |
352 |
352 |
969,170 |
-0.87 |
| 2025/11/05 |
351 |
353 |
348 |
350 |
1,682,660 |
-0.54 |
| 2025/11/06 |
353 |
354 |
351 |
351 |
594,810 |
0.29 |
| 2025/11/07 |
347 |
349 |
341 |
349 |
1,049,960 |
-0.68 |
| 2025/11/10 |
350 |
353 |
349 |
352 |
738,970 |
1.09 |
| 2025/11/11 |
354 |
355 |
352 |
353 |
821,580 |
0.17 |
| 2025/11/12 |
355 |
359 |
355 |
359 |
1,065,370 |
1.59 |
| 2025/11/13 |
358 |
360 |
358 |
360 |
936,720 |
0.31 |
| 2025/11/14 |
357 |
357 |
355 |
356 |
480,740 |
-1.00 |
| 2025/11/17 |
358 |
360 |
357 |
359 |
730,910 |
0.90 |
| 2025/11/18 |
360 |
361 |
358 |
360 |
1,479,890 |
0.19 |
| 2025/11/19 |
360 |
361 |
359 |
361 |
907,230 |
0.19 |
| 2025/11/20 |
363 |
368 |
363 |
367 |
1,521,390 |
1.80 |
| 2025/11/21 |
365 |
368 |
364 |
365 |
1,053,510 |
-0.52 |
| 2025/11/25 |
365 |
365 |
360 |
361 |
1,248,650 |
-1.31 |
| 2025/11/26 |
360 |
362 |
358 |
361 |
813,300 |
0.17 |
| 2025/11/27 |
365 |
365 |
362 |
363 |
653,520 |
0.53 |
| 2025/11/28 |
363 |
364 |
362 |
363 |
658,310 |
0.11 |
| 2025/12/01 |
364 |
366 |
360 |
361 |
1,275,290 |
-0.77 |
| 2025/12/02 |
361 |
361 |
357 |
358 |
883,240 |
-0.78 |
| 2025/12/03 |
358 |
358 |
354 |
354 |
1,078,470 |
-0.98 |
| 2025/12/04 |
354 |
356 |
353 |
355 |
901,140 |
0.17 |
| 2025/12/05 |
356 |
358 |
355 |
356 |
859,600 |
0.28 |
| 2025/12/08 |
357 |
359 |
355 |
355 |
957,020 |
-0.25 |
| 2025/12/09 |
354 |
355 |
353 |
355 |
713,700 |
-0.14 |
| 2025/12/10 |
356 |
357 |
355 |
356 |
767,380 |
0.39 |
| 2025/12/11 |
355 |
355 |
352 |
354 |
1,156,390 |
-0.67 |
| 2025/12/12 |
355 |
356 |
354 |
355 |
747,340 |
0.51 |
| 2025/12/15 |
354 |
355 |
352 |
353 |
1,149,910 |
-0.68 |
| 2025/12/16 |
353 |
353 |
349 |
350 |
1,042,610 |
-0.96 |
| 2025/12/17 |
350 |
355 |
348 |
352 |
1,067,800 |
0.63 |
| 2025/12/18 |
351 |
355 |
351 |
354 |
550,160 |
0.63 |
| 2025/12/19 |
353 |
356 |
353 |
355 |
509,230 |
0.40 |
| 2025/12/22 |
358 |
363 |
357 |
360 |
1,537,940 |
1.32 |
| 2025/12/23 |
360 |
361 |
358 |
358 |
1,095,860 |
-0.56 |
| 2025/12/24 |
359 |
361 |
357 |
358 |
916,450 |
-0.14 |
| 2025/12/25 |
357 |
358 |
356 |
356 |
671,730 |
-0.48 |
| 2025/12/26 |
357 |
359 |
356 |
357 |
1,087,600 |
0.20 |
| 2025/12/29 |
357 |
358 |
355 |
355 |
785,240 |
-0.50 |
| 2025/12/30 |
355 |
355 |
354 |
354 |
791,530 |
-0.08 |
| 2026/01/05 |
358 |
364 |
358 |
361 |
1,824,630 |
1.78 |
| 2026/01/06 |
361 |
361 |
358 |
359 |
995,620 |
-0.55 |
| 2026/01/07 |
358 |
360 |
358 |
359 |
710,570 |
-0.06 |
| 2026/01/08 |
359 |
359 |
356 |
356 |
560,110 |
-0.70 |
| 2026/01/09 |
356 |
358 |
355 |
355 |
892,300 |
-0.25 |
| 2026/01/13 |
356 |
358 |
356 |
357 |
1,180,690 |
0.51 |
| 2026/01/14 |
356 |
358 |
356 |
358 |
1,207,610 |
0.42 |
| 2026/01/15 |
356 |
357 |
356 |
356 |
762,150 |
-0.64 |
| 2026/01/16 |
356 |
357 |
354 |
355 |
865,070 |
-0.34 |
| 2026/01/19 |
353 |
353 |
349 |
349 |
1,489,550 |
-1.66 |
| 2026/01/20 |
350 |
351 |
348 |
349 |
1,055,850 |
-0.03 |
