ＮＥＸＴ ＦＵＮＤＳ 日経半導体株指数連動型上場投信 200A
2,327円
(時刻：15:30)
▲ +2円 (+0.08%)
価格情報
| 始値 | 2,330円 |
| 高値 | 2,356円 |
| 安値 | 2,318円 |
| 出来高 | 182,053株 |
| 売買代金 | 424,891,542円 |
| 売り気配 (15:30) | 2,343円 |
| 買い気配 (15:30) | 2,327円 |
基本情報
| 銘柄名 | ＮＥＸＴ ＦＵＮＤＳ 日経半導体株指数連動型上場投信 |
| 英文銘柄名 | NEXT FUNDS NIKKEI SEMICONDUCTOR STOCK INDEX EXCHAN |
| 時価総額 | 19,240,630,500.0円 |
| 発行済株式総数 | 8,177,101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 | 29,655 | -5,406 | 60,459 | -2,449 |
| 2025/11/28 | 35,061 | -7,129 | 62,908 | -8,555 |
| 2025/11/21 | 42,190 | -658 | 71,463 | -20,869 |
| 2025/11/14 | 42,848 | 336 | 92,332 | 1,024 |
| 2025/11/07 | 42,512 | -6,570 | 91,308 | 5,652 |
| 2025/10/31 | 49,082 | 1,023 | 85,656 | 10,641 |
| 2025/10/24 | 48,059 | 5,391 | 75,015 | -14,999 |
| 2025/10/17 | 42,668 | -12,498 | 90,014 | 21,155 |
| 2025/10/10 | 55,166 | 21,486 | 68,859 | -4,446 |
| 2025/10/03 | 33,680 | 6,915 | 73,305 | -2,409 |
| 2025/09/26 | 26,765 | 12,251 | 75,714 | 1,459 |
| 2025/09/19 | 14,514 | 1,804 | 74,255 | 3,755 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/15 | JANE STREET SINGAPORE PTE. LIMITED | 0 （17.74→0.00%） |
| 2025/10/14 | JANE STREET SINGAPORE PTE. LIMITED | 1,048,272 （None→17.74） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/08 | 0 | 60 | ***** |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月18日 13時00分 | NEXT FUNDS 日経半導体株指数連動型上場投信 決算短信 |
| 2025年10月07日 17時55分 | ETFの収益分配のお知らせ |
| 2025年10月03日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2025年05月19日 13時00分 | NEXT FUNDS 日経半導体株指数連動型上場投信 決算短信 |
| 2025年04月07日 18時00分 | ETFの収益分配のお知らせ |
| 2025年04月03日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年11月18日 13時00分 | NEXT FUNDS 日経半導体株指数連動型上場投信 決算短信 |
| 2024年11月12日 17時00分 | 上場投資信託（ETF）の投資信託約款変更のお知らせ |
| 2024年10月07日 18時40分 | ETFの収益分配のお知らせ |
| 2024年10月03日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年08月22日 17時00分 | 上場投資信託（ETF）の設定・交換の申込締切時間の変更に係る投資信託約款の付表変更等に関するお知らせ |
| 2024年07月01日 13時00分 | 「NEXT FUNDS 日経半導体株指数連動型上場投信」投資信託約款変更のお知らせ |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 2016.0 | 2033.0 | 2004.0 | 2028.0 | 103220 | - |
| 2024/06/25 | 2012.0 | 2013.0 | 1979.0 | 2001.0 | 396177 | -1.33 |
| 2024/06/26 | 2030.0 | 2057.0 | 2024.0 | 2055.0 | 341309 | 2.70 |
| 2024/06/27 | 2045.0 | 2052.0 | 2017.0 | 2025.0 | 130699 | -1.46 |
| 2024/06/28 | 2041.0 | 2058.0 | 2036.0 | 2047.0 | 91778 | 1.09 |
| 2024/07/01 | 2062.0 | 2063.0 | 2028.0 | 2033.0 | 203989 | -0.68 |
| 2024/07/02 | 2033.0 | 2049.0 | 2019.0 | 2047.0 | 209071 | 0.69 |
| 2024/07/03 | 2066.0 | 2107.0 | 2061.0 | 2105.0 | 247417 | 2.83 |
| 2024/07/04 | 2128.0 | 2141.0 | 2116.0 | 2127.0 | 178921 | 1.05 |
| 2024/07/05 | 2132.0 | 2138.0 | 2107.0 | 2112.0 | 199240 | -0.71 |
| 2024/07/08 | 2115.0 | 2132.0 | 2108.0 | 2120.0 | 112783 | 0.38 |
| 2024/07/09 | 2135.0 | 2175.0 | 2135.0 | 2171.0 | 257283 | 2.41 |
| 2024/07/10 | 2163.0 | 2189.0 | 2148.0 | 2189.0 | 241217 | 0.83 |
| 2024/07/11 | 2226.0 | 2227.0 | 2193.0 | 2213.0 | 578007 | 1.10 |
| 2024/07/12 | 2139.0 | 2152.0 | 2102.0 | 2112.0 | 734539 | -4.56 |
| 2024/07/16 | 2126.0 | 2134.0 | 2111.0 | 2126.0 | 396112 | 0.66 |
| 2024/07/17 | 2123.0 | 2123.0 | 2057.0 | 2062.0 | 587311 | -3.01 |
| 2024/07/18 | 1894.0 | 1952.0 | 1890.0 | 1929.0 | 1097617 | -6.45 |
| 2024/07/19 | 1927.0 | 1959.0 | 1918.0 | 1939.0 | 532352 | 0.52 |
| 2024/07/22 | 1933.0 | 1933.0 | 1872.0 | 1877.0 | 851237 | -3.20 |
| 2024/07/23 | 1920.0 | 1920.0 | 1867.0 | 1882.0 | 852877 | 0.27 |
| 2024/07/24 | 1870.0 | 1899.0 | 1858.0 | 1862.0 | 526919 | -1.06 |
| 2024/07/25 | 1762.0 | 1773.0 | 1728.0 | 1749.0 | 1134685 | -6.07 |
| 2024/07/26 | 1724.0 | 1734.0 | 1688.0 | 1705.0 | 750328 | -2.52 |
| 2024/07/29 | 1750.0 | 1762.0 | 1733.0 | 1758.0 | 344346 | 3.11 |
| 2024/07/30 | 1748.0 | 1753.0 | 1718.0 | 1752.0 | 253166 | -0.34 |
| 2024/07/31 | 1712.0 | 1838.0 | 1701.0 | 1826.0 | 650891 | 4.22 |
| 2024/08/01 | 1866.0 | 1867.0 | 1776.0 | 1796.0 | 357488 | -1.64 |
| 2024/08/02 | 1666.0 | 1681.0 | 1629.0 | 1635.0 | 940670 | -8.96 |
| 2024/08/05 | 1479.0 | 1540.0 | 1301.0 | 1311.0 | 762067 | -19.82 |
| 2024/08/06 | 1513.0 | 1585.0 | 1495.0 | 1557.0 | 372363 | 18.76 |
| 2024/08/07 | 1505.0 | 1650.0 | 1505.0 | 1645.0 | 419484 | 5.65 |
| 2024/08/08 | 1578.0 | 1613.0 | 1543.0 | 1609.0 | 306668 | -2.19 |
| 2024/08/09 | 1692.0 | 1693.0 | 1548.0 | 1581.0 | 638134 | -1.74 |
| 2024/08/13 | 1621.0 | 1654.0 | 1610.0 | 1654.0 | 138164 | 4.62 |
| 2024/08/14 | 1693.0 | 1693.0 | 1647.0 | 1667.0 | 224869 | 0.79 |
| 2024/08/15 | 1669.0 | 1704.0 | 1666.0 | 1691.0 | 127065 | 1.44 |
| 2024/08/16 | 1758.0 | 1782.0 | 1740.0 | 1782.0 | 406079 | 5.38 |
| 2024/08/19 | 1767.0 | 1788.0 | 1729.0 | 1730.0 | 246309 | -2.92 |
| 2024/08/20 | 1769.0 | 1769.0 | 1749.0 | 1758.0 | 116938 | 1.62 |
| 2024/08/21 | 1727.0 | 1735.0 | 1715.0 | 1728.0 | 158726 | -1.71 |
| 2024/08/22 | 1734.0 | 1758.0 | 1722.0 | 1731.0 | 140551 | 0.17 |
| 2024/08/23 | 1714.0 | 1729.0 | 1698.0 | 1717.0 | 104671 | -0.81 |
| 2024/08/26 | 1699.0 | 1702.0 | 1678.0 | 1691.0 | 63855 | -1.51 |
| 2024/08/27 | 1666.0 | 1680.0 | 1653.0 | 1678.0 | 147306 | -0.77 |
| 2024/08/28 | 1677.0 | 1702.0 | 1664.0 | 1702.0 | 92642 | 1.43 |
| 2024/08/29 | 1647.0 | 1697.0 | 1642.0 | 1689.0 | 149145 | -0.76 |
| 2024/08/30 | 1693.0 | 1717.0 | 1681.0 | 1714.0 | 89366 | 1.48 |
| 2024/09/02 | 1741.0 | 1745.0 | 1698.0 | 1705.0 | 117451 | -0.53 |
| 2024/09/03 | 1705.0 | 1714.0 | 1670.0 | 1677.0 | 116434 | -1.64 |
| 2024/09/04 | 1570.0 | 1585.0 | 1540.0 | 1551.0 | 427172 | -7.51 |
| 2024/09/05 | 1533.0 | 1550.0 | 1501.0 | 1514.0 | 303491 | -2.39 |
| 2024/09/06 | 1529.0 | 1529.0 | 1483.0 | 1497.0 | 202129 | -1.12 |
| 2024/09/09 | 1400.0 | 1474.0 | 1398.0 | 1472.0 | 354324 | -1.67 |
| 2024/09/10 | 1484.0 | 1489.0 | 1440.0 | 1478.0 | 138035 | 0.41 |
| 2024/09/11 | 1476.0 | 1490.0 | 1434.0 | 1454.0 | 118470 | -1.62 |
| 2024/09/12 | 1524.0 | 1538.0 | 1498.0 | 1520.0 | 320000 | 4.54 |
| 2024/09/13 | 1522.0 | 1539.0 | 1510.0 | 1522.0 | 112718 | 0.13 |
| 2024/09/17 | 1509.0 | 1509.0 | 1449.0 | 1472.0 | 143926 | -3.29 |
| 2024/09/18 | 1492.0 | 1502.0 | 1471.0 | 1480.0 | 85139 | 0.54 |
| 2024/09/19 | 1506.0 | 1523.0 | 1499.0 | 1517.0 | 237797 | 2.50 |
| 2024/09/20 | 1557.0 | 1572.0 | 1551.0 | 1561.0 | 206337 | 2.90 |
| 2024/09/24 | 1580.0 | 1585.0 | 1539.0 | 1544.0 | 126300 | -1.09 |
| 2024/09/25 | 1542.0 | 1569.0 | 1542.0 | 1556.0 | 56348 | 0.78 |
| 2024/09/26 | 1589.0 | 1631.0 | 1589.0 | 1631.0 | 192379 | 4.82 |
| 2024/09/27 | 1673.0 | 1710.0 | 1655.0 | 1705.0 | 313839 | 4.54 |
| 2024/09/30 | 1609.0 | 1641.0 | 1595.0 | 1595.0 | 284793 | -6.45 |
| 2024/10/01 | 1618.0 | 1648.0 | 1618.0 | 1647.0 | 64536 | 3.26 |
| 2024/10/02 | 1612.0 | 1612.0 | 1595.0 | 1598.0 | 116994 | -2.98 |
| 2024/10/03 | 1644.0 | 1652.0 | 1633.0 | 1643.0 | 267034 | 2.82 |
| 2024/10/04 | 1637.0 | 1639.0 | 1622.0 | 1628.0 | 98530 | -0.91 |
| 2024/10/07 | 1663.0 | 1672.0 | 1641.0 | 1650.0 | 149479 | 1.35 |
| 2024/10/08 | 1639.0 | 1651.0 | 1626.0 | 1639.0 | 61831 | -0.67 |
| 2024/10/09 | 1663.0 | 1668.0 | 1653.0 | 1667.0 | 131786 | 1.71 |
| 2024/10/10 | 1680.0 | 1682.0 | 1646.0 | 1650.0 | 84319 | -1.02 |
| 2024/10/11 | 1645.0 | 1663.0 | 1645.0 | 1657.0 | 30281 | 0.42 |
| 2024/10/15 | 1684.0 | 1717.0 | 1684.0 | 1702.0 | 212715 | 2.72 |
| 2024/10/16 | 1612.0 | 1635.0 | 1606.0 | 1630.0 | 208020 | -4.23 |
| 2024/10/17 | 1626.0 | 1626.0 | 1593.0 | 1601.0 | 225476 | -1.78 |
| 2024/10/18 | 1615.0 | 1618.0 | 1593.0 | 1613.0 | 127975 | 0.75 |
| 2024/10/21 | 1613.0 | 1640.0 | 1613.0 | 1635.0 | 126828 | 1.36 |
| 2024/10/22 | 1625.0 | 1633.0 | 1584.0 | 1601.0 | 141941 | -2.08 |
| 2024/10/23 | 1601.0 | 1602.0 | 1577.0 | 1582.0 | 102858 | -1.19 |
| 2024/10/24 | 1560.0 | 1600.0 | 1560.0 | 1594.0 | 87516 | 0.76 |
| 2024/10/25 | 1586.0 | 1586.0 | 1568.0 | 1574.0 | 61758 | -1.25 |
| 2024/10/28 | 1573.0 | 1640.0 | 1573.0 | 1630.0 | 88371 | 3.56 |
| 2024/10/29 | 1616.0 | 1652.0 | 1615.0 | 1646.0 | 116089 | 0.98 |
| 2024/10/30 | 1665.0 | 1715.0 | 1661.0 | 1708.0 | 238934 | 3.77 |
| 2024/10/31 | 1704.0 | 1715.0 | 1685.0 | 1708.0 | 160169 | 0.00 |
| 2024/11/01 | 1628.0 | 1643.0 | 1621.0 | 1629.0 | 138129 | -4.63 |
| 2024/11/05 | 1639.0 | 1667.0 | 1632.0 | 1667.0 | 71243 | 2.33 |
| 2024/11/06 | 1678.0 | 1725.0 | 1672.0 | 1715.0 | 170817 | 2.88 |
| 2024/11/07 | 1735.0 | 1747.0 | 1674.0 | 1700.0 | 137508 | -0.87 |
| 2024/11/08 | 1707.0 | 1730.0 | 1688.0 | 1692.0 | 85041 | -0.47 |
| 2024/11/11 | 1691.0 | 1702.0 | 1680.0 | 1694.0 | 360761 | 0.12 |
| 2024/11/12 | 1698.0 | 1703.0 | 1671.0 | 1681.0 | 127466 | -0.77 |
| 2024/11/13 | 1677.0 | 1701.0 | 1653.0 | 1657.0 | 84951 | -1.43 |
| 2024/11/14 | 1650.0 | 1660.0 | 1606.0 | 1606.0 | 126250 | -3.08 |
| 2024/11/15 | 1614.0 | 1654.0 | 1614.0 | 1626.0 | 83796 | 1.25 |
| 2024/11/18 | 1587.0 | 1623.0 | 1585.0 | 1611.0 | 52080 | -0.92 |
| 2024/11/19 | 1611.0 | 1635.0 | 1611.0 | 1630.0 | 36299 | 1.18 |
| 2024/11/20 | 1638.0 | 1638.0 | 1616.0 | 1631.0 | 70397 | 0.06 |
| 2024/11/21 | 1630.0 | 1638.0 | 1592.0 | 1612.0 | 65342 | -1.16 |
| 2024/11/22 | 1625.0 | 1641.0 | 1615.0 | 1628.0 | 64080 | 0.99 |
| 2024/11/25 | 1643.0 | 1655.0 | 1629.0 | 1629.0 | 128562 | 0.06 |
| 2024/11/26 | 1626.0 | 1632.0 | 1581.0 | 1597.0 | 221698 | -1.96 |
| 2024/11/27 | 1587.0 | 1590.0 | 1573.0 | 1576.0 | 124473 | -1.31 |
| 2024/11/28 | 1555.0 | 1616.0 | 1546.0 | 1590.0 | 92682 | 0.89 |
| 2024/11/29 | 1569.0 | 1582.0 | 1559.0 | 1565.0 | 65619 | -1.57 |
| 2024/12/02 | 1574.0 | 1599.0 | 1571.0 | 1590.0 | 80841 | 1.60 |
| 2024/12/03 | 1617.0 | 1653.0 | 1617.0 | 1641.0 | 132731 | 3.21 |
| 2024/12/04 | 1651.0 | 1655.0 | 1622.0 | 1627.0 | 67615 | -0.85 |
| 2024/12/05 | 1655.0 | 1655.0 | 1627.0 | 1630.0 | 53902 | 0.18 |
| 2024/12/06 | 1618.0 | 1625.0 | 1591.0 | 1601.0 | 115677 | -1.78 |
| 2024/12/09 | 1611.0 | 1611.0 | 1577.0 | 1580.0 | 99337 | -1.31 |
| 2024/12/10 | 1591.0 | 1617.0 | 1591.0 | 1617.0 | 113503 | 2.34 |
| 2024/12/11 | 1599.0 | 1605.0 | 1589.0 | 1605.0 | 44404 | -0.74 |
| 2024/12/12 | 1628.0 | 1640.0 | 1620.0 | 1621.0 | 101870 | 1.00 |
| 2024/12/13 | 1621.0 | 1621.0 | 1600.0 | 1608.0 | 72205 | -0.80 |
| 2024/12/16 | 1610.0 | 1629.0 | 1607.0 | 1612.0 | 50235 | 0.25 |
| 2024/12/17 | 1623.0 | 1636.0 | 1593.0 | 1600.0 | 72218 | -0.74 |
| 2024/12/18 | 1583.0 | 1609.0 | 1581.0 | 1602.0 | 48486 | 0.13 |
| 2024/12/19 | 1556.0 | 1592.0 | 1550.0 | 1591.0 | 56497 | -0.69 |
| 2024/12/20 | 1587.0 | 1593.0 | 1571.0 | 1575.0 | 62872 | -1.01 |
| 2024/12/23 | 1582.0 | 1601.0 | 1575.0 | 1601.0 | 107144 | 1.65 |
| 2024/12/24 | 1611.0 | 1615.0 | 1590.0 | 1592.0 | 80360 | -0.56 |
| 2024/12/25 | 1597.0 | 1600.0 | 1579.0 | 1592.0 | 115503 | 0.00 |
| 2024/12/26 | 1587.0 | 1611.0 | 1587.0 | 1604.0 | 178763 | 0.75 |
| 2024/12/27 | 1614.0 | 1650.0 | 1614.0 | 1643.0 | 194402 | 2.43 |
| 2024/12/30 | 1640.0 | 1643.0 | 1618.0 | 1623.0 | 149251 | -1.22 |
| 2025/01/06 | 1636.0 | 1642.0 | 1620.0 | 1630.0 | 46599 | 0.43 |
| 2025/01/07 | 1661.0 | 1735.0 | 1661.0 | 1718.0 | 216736 | 5.40 |
| 2025/01/08 | 1693.0 | 1744.0 | 1693.0 | 1743.0 | 156170 | 1.46 |
| 2025/01/09 | 1740.0 | 1745.0 | 1706.0 | 1710.0 | 67345 | -1.89 |
| 2025/01/10 | 1702.0 | 1738.0 | 1702.0 | 1723.0 | 99072 | 0.76 |
| 2025/01/14 | 1707.0 | 1707.0 | 1644.0 | 1647.0 | 184462 | -4.41 |
| 2025/01/15 | 1649.0 | 1655.0 | 1620.0 | 1631.0 | 115730 | -0.97 |
| 2025/01/16 | 1653.0 | 1667.0 | 1629.0 | 1656.0 | 143756 | 1.53 |
| 2025/01/17 | 1640.0 | 1660.0 | 1624.0 | 1650.0 | 55979 | -0.36 |
| 2025/01/20 | 1664.0 | 1681.0 | 1662.0 | 1669.0 | 98880 | 1.15 |
| 2025/01/21 | 1692.0 | 1700.0 | 1669.0 | 1694.0 | 55167 | 1.50 |
| 2025/01/22 | 1725.0 | 1768.0 | 1725.0 | 1766.0 | 415973 | 4.25 |
| 2025/01/23 | 1787.0 | 1796.0 | 1755.0 | 1764.0 | 147307 | -0.11 |
| 2025/01/24 | 1732.0 | 1753.0 | 1723.0 | 1740.0 | 89647 | -1.36 |
| 2025/01/27 | 1752.0 | 1752.0 | 1674.0 | 1679.0 | 257608 | -3.51 |
| 2025/01/28 | 1619.0 | 1636.0 | 1596.0 | 1620.0 | 245819 | -3.51 |
| 2025/01/29 | 1652.0 | 1654.0 | 1613.0 | 1651.0 | 152946 | 1.91 |
| 2025/01/30 | 1647.0 | 1664.0 | 1629.0 | 1652.0 | 42184 | 0.06 |
| 2025/01/31 | 1660.0 | 1670.0 | 1657.0 | 1663.0 | 41292 | 0.67 |
| 2025/02/03 | 1623.0 | 1648.0 | 1594.0 | 1601.0 | 176793 | -3.73 |
| 2025/02/04 | 1633.0 | 1655.0 | 1617.0 | 1623.0 | 75569 | 1.37 |
| 2025/02/05 | 1645.0 | 1646.0 | 1620.0 | 1625.0 | 38537 | 0.12 |
| 2025/02/06 | 1639.0 | 1674.0 | 1634.0 | 1674.0 | 107981 | 3.02 |
| 2025/02/07 | 1670.0 | 1683.0 | 1670.0 | 1676.0 | 42150 | 0.12 |
| 2025/02/10 | 1672.0 | 1687.0 | 1665.0 | 1676.0 | 29790 | 0.00 |
| 2025/02/12 | 1684.0 | 1684.0 | 1665.0 | 1680.0 | 29136 | 0.24 |
| 2025/02/13 | 1680.0 | 1710.0 | 1680.0 | 1701.0 | 64908 | 1.25 |
| 2025/02/14 | 1696.0 | 1725.0 | 1690.0 | 1692.0 | 50330 | -0.53 |
| 2025/02/17 | 1690.0 | 1715.0 | 1690.0 | 1711.0 | 33889 | 1.12 |
| 2025/02/18 | 1713.0 | 1734.0 | 1713.0 | 1726.0 | 86222 | 0.88 |
| 2025/02/19 | 1724.0 | 1748.0 | 1717.0 | 1748.0 | 69447 | 1.27 |
| 2025/02/20 | 1749.0 | 1763.0 | 1728.0 | 1736.0 | 65795 | -0.69 |
| 2025/02/21 | 1719.0 | 1755.0 | 1713.0 | 1755.0 | 33126 | 1.09 |
| 2025/02/25 | 1715.0 | 1731.0 | 1688.0 | 1692.0 | 250601 | -3.59 |
| 2025/02/26 | 1658.0 | 1659.0 | 1639.0 | 1651.0 | 133272 | -2.42 |
| 2025/02/27 | 1673.0 | 1680.0 | 1653.0 | 1662.0 | 44701 | 0.67 |
| 2025/02/28 | 1595.0 | 1607.0 | 1556.0 | 1575.0 | 293926 | -5.23 |
| 2025/03/03 | 1598.0 | 1598.0 | 1570.0 | 1578.0 | 55898 | 0.19 |
| 2025/03/04 | 1546.0 | 1560.0 | 1508.0 | 1547.0 | 216162 | -1.96 |
| 2025/03/05 | 1549.0 | 1558.0 | 1532.0 | 1533.0 | 111441 | -0.90 |
| 2025/03/06 | 1544.0 | 1555.0 | 1525.0 | 1539.0 | 86567 | 0.39 |
| 2025/03/07 | 1499.0 | 1516.0 | 1492.0 | 1502.0 | 90918 | -2.40 |
| 2025/03/10 | 1506.0 | 1531.0 | 1504.0 | 1527.0 | 72861 | 1.66 |
| 2025/03/11 | 1477.0 | 1514.0 | 1458.0 | 1514.0 | 96054 | -0.85 |
| 2025/03/12 | 1509.0 | 1520.0 | 1498.0 | 1500.0 | 60834 | -0.92 |
| 2025/03/13 | 1523.0 | 1548.0 | 1515.0 | 1515.0 | 71610 | 1.00 |
| 2025/03/14 | 1507.0 | 1547.0 | 1507.0 | 1547.0 | 53929 | 2.11 |
| 2025/03/17 | 1570.0 | 1574.0 | 1555.0 | 1569.0 | 96507 | 1.42 |
| 2025/03/18 | 1596.0 | 1600.0 | 1588.0 | 1590.0 | 94356 | 1.34 |
| 2025/03/19 | 1586.0 | 1587.0 | 1563.0 | 1563.0 | 38464 | -1.70 |
| 2025/03/21 | 1560.0 | 1568.0 | 1550.0 | 1552.0 | 80186 | -0.70 |
| 2025/03/24 | 1551.0 | 1552.0 | 1540.0 | 1540.0 | 47503 | -0.77 |
| 2025/03/25 | 1567.0 | 1573.0 | 1537.0 | 1539.0 | 76267 | -0.06 |
| 2025/03/26 | 1566.0 | 1567.0 | 1551.0 | 1556.0 | 84562 | 1.10 |
| 2025/03/27 | 1530.0 | 1531.0 | 1513.0 | 1523.0 | 85973 | -2.12 |
| 2025/03/28 | 1510.0 | 1515.0 | 1487.0 | 1499.0 | 105259 | -1.58 |
| 2025/03/31 | 1455.0 | 1455.0 | 1402.0 | 1406.0 | 394739 | -6.20 |
| 2025/04/01 | 1409.0 | 1445.0 | 1395.0 | 1402.0 | 113416 | -0.28 |
| 2025/04/02 | 1408.0 | 1411.0 | 1395.0 | 1408.0 | 35394 | 0.43 |
| 2025/04/03 | 1307.0 | 1359.0 | 1306.0 | 1348.0 | 374232 | -4.26 |
| 2025/04/04 | 1291.0 | 1292.0 | 1226.0 | 1263.0 | 287098 | -6.31 |
| 2025/04/07 | 1083.0 | 1145.0 | 1080.0 | 1100.0 | 313597 | -12.91 |
| 2025/04/08 | 1199.0 | 1225.0 | 1180.0 | 1209.0 | 233270 | 9.91 |
| 2025/04/09 | 1150.0 | 1162.0 | 1116.0 | 1144.0 | 162625 | -5.38 |
| 2025/04/10 | 1329.0 | 1329.0 | 1263.0 | 1275.0 | 134136 | 11.45 |
| 2025/04/11 | 1245.0 | 1259.0 | 1186.0 | 1251.0 | 275424 | -1.88 |
| 2025/04/14 | 1292.0 | 1305.0 | 1270.0 | 1283.0 | 110385 | 2.56 |
| 2025/04/15 | 1285.0 | 1296.0 | 1280.0 | 1280.0 | 40204 | -0.23 |
| 2025/04/16 | 1259.0 | 1267.0 | 1223.0 | 1231.0 | 154949 | -3.83 |
| 2025/04/17 | 1228.0 | 1263.0 | 1228.0 | 1260.0 | 68745 | 2.36 |
| 2025/04/18 | 1257.0 | 1267.0 | 1243.0 | 1250.0 | 69587 | -0.79 |
| 2025/04/21 | 1245.0 | 1257.0 | 1234.0 | 1240.0 | 23362 | -0.80 |
| 2025/04/22 | 1230.0 | 1247.0 | 1230.0 | 1232.0 | 23460 | -0.65 |
| 2025/04/23 | 1283.0 | 1283.0 | 1253.0 | 1267.0 | 16546 | 2.84 |
| 2025/04/24 | 1297.0 | 1322.0 | 1287.0 | 1292.0 | 736623 | 1.97 |
| 2025/04/25 | 1330.0 | 1349.0 | 1329.0 | 1349.0 | 76174 | 4.41 |
| 2025/04/28 | 1366.0 | 1368.0 | 1325.0 | 1325.0 | 86388 | -1.78 |
| 2025/04/30 | 1327.0 | 1342.0 | 1320.0 | 1342.0 | 123631 | 1.28 |
| 2025/05/01 | 1360.0 | 1374.0 | 1339.0 | 1370.0 | 157319 | 2.09 |
| 2025/05/02 | 1381.0 | 1384.0 | 1356.0 | 1380.0 | 49626 | 0.73 |
| 2025/05/07 | 1366.0 | 1374.0 | 1364.0 | 1366.0 | 34215 | -1.01 |
| 2025/05/08 | 1380.0 | 1404.0 | 1376.0 | 1399.0 | 157671 | 2.42 |
| 2025/05/09 | 1408.0 | 1423.0 | 1407.0 | 1411.0 | 117741 | 0.86 |
| 2025/05/12 | 1427.0 | 1478.0 | 1427.0 | 1478.0 | 84712 | 4.75 |
| 2025/05/13 | 1530.0 | 1530.0 | 1486.0 | 1500.0 | 98920 | 1.49 |
| 2025/05/14 | 1520.0 | 1540.0 | 1513.0 | 1540.0 | 83943 | 2.67 |
| 2025/05/15 | 1523.0 | 1531.0 | 1512.0 | 1527.0 | 38155 | -0.84 |
| 2025/05/16 | 1508.0 | 1511.0 | 1478.0 | 1500.0 | 82048 | -1.77 |
| 2025/05/19 | 1482.0 | 1483.0 | 1460.0 | 1460.0 | 57164 | -2.67 |
| 2025/05/20 | 1481.0 | 1498.0 | 1480.0 | 1480.0 | 58380 | 1.37 |
| 2025/05/21 | 1480.0 | 1480.0 | 1456.0 | 1456.0 | 60978 | -1.62 |
| 2025/05/22 | 1427.0 | 1453.0 | 1426.0 | 1451.0 | 32472 | -0.34 |
| 2025/05/23 | 1460.0 | 1469.0 | 1452.0 | 1454.0 | 17748 | 0.21 |
| 2025/05/26 | 1452.0 | 1485.0 | 1452.0 | 1481.0 | 41020 | 1.86 |
| 2025/05/27 | 1480.0 | 1480.0 | 1465.0 | 1480.0 | 24352 | -0.07 |
| 2025/05/28 | 1502.0 | 1511.0 | 1491.0 | 1495.0 | 51072 | 1.01 |
| 2025/05/29 | 1525.0 | 1536.0 | 1513.0 | 1536.0 | 139563 | 2.74 |
| 2025/05/30 | 1502.0 | 1502.0 | 1486.0 | 1498.0 | 131446 | -2.47 |
| 2025/06/02 | 1472.0 | 1472.0 | 1454.0 | 1455.0 | 55894 | -2.87 |
| 2025/06/03 | 1461.0 | 1481.0 | 1461.0 | 1461.0 | 61531 | 0.41 |
| 2025/06/04 | 1489.0 | 1496.0 | 1479.0 | 1479.0 | 46881 | 1.23 |
| 2025/06/05 | 1489.0 | 1514.0 | 1487.0 | 1499.0 | 40666 | 1.35 |
| 2025/06/06 | 1502.0 | 1516.0 | 1502.0 | 1516.0 | 23687 | 1.13 |
| 2025/06/09 | 1532.0 | 1543.0 | 1524.0 | 1540.0 | 38304 | 1.58 |
| 2025/06/10 | 1558.0 | 1575.0 | 1542.0 | 1542.0 | 316599 | 0.13 |
| 2025/06/11 | 1572.0 | 1583.0 | 1564.0 | 1582.0 | 72376 | 2.59 |
| 2025/06/12 | 1577.0 | 1587.0 | 1572.0 | 1578.0 | 129608 | -0.25 |
| 2025/06/13 | 1571.0 | 1572.0 | 1525.0 | 1534.0 | 76205 | -2.79 |
| 2025/06/16 | 1542.0 | 1569.0 | 1542.0 | 1567.0 | 153020 | 2.15 |
| 2025/06/17 | 1587.0 | 1617.0 | 1587.0 | 1610.0 | 244656 | 2.74 |
| 2025/06/18 | 1601.0 | 1625.0 | 1599.0 | 1625.0 | 153551 | 0.93 |
| 2025/06/19 | 1630.0 | 1630.0 | 1595.0 | 1595.0 | 118682 | -1.85 |
| 2025/06/20 | 1597.0 | 1632.0 | 1597.0 | 1615.0 | 45870 | 1.25 |
| 2025/06/23 | 1592.0 | 1609.0 | 1580.0 | 1597.0 | 168378 | -1.11 |
| 2025/06/24 | 1637.0 | 1649.0 | 1633.0 | 1639.0 | 107457 | 2.63 |
| 2025/06/25 | 1677.0 | 1684.0 | 1656.0 | 1678.0 | 181265 | 2.38 |
| 2025/06/26 | 1692.0 | 1706.0 | 1684.0 | 1694.0 | 155230 | 0.95 |
| 2025/06/27 | 1720.0 | 1753.0 | 1713.0 | 1737.0 | 300237 | 2.54 |
| 2025/06/30 | 1770.0 | 1783.0 | 1738.0 | 1750.0 | 204962 | 0.75 |
| 2025/07/01 | 1714.0 | 1737.0 | 1714.0 | 1730.0 | 117808 | -1.14 |
| 2025/07/02 | 1678.0 | 1723.0 | 1676.0 | 1703.0 | 143434 | -1.56 |
| 2025/07/03 | 1722.0 | 1734.0 | 1716.0 | 1724.0 | 52371 | 1.23 |
| 2025/07/04 | 1750.0 | 1755.0 | 1731.0 | 1740.0 | 83594 | 0.93 |
| 2025/07/07 | 1730.0 | 1741.0 | 1713.0 | 1725.0 | 94946 | -0.86 |
| 2025/07/08 | 1716.0 | 1756.0 | 1716.0 | 1752.0 | 162297 | 1.57 |
| 2025/07/09 | 1771.0 | 1772.0 | 1738.0 | 1752.0 | 134553 | 0.00 |
| 2025/07/10 | 1753.0 | 1759.0 | 1742.0 | 1758.0 | 54449 | 0.34 |
| 2025/07/11 | 1768.0 | 1783.0 | 1760.0 | 1769.0 | 114850 | 0.63 |
| 2025/07/14 | 1764.0 | 1774.0 | 1754.0 | 1768.0 | 83003 | -0.06 |
| 2025/07/15 | 1769.0 | 1795.0 | 1751.0 | 1794.0 | 119402 | 1.47 |
| 2025/07/16 | 1804.0 | 1827.0 | 1785.0 | 1792.0 | 236022 | -0.11 |
| 2025/07/17 | 1785.0 | 1810.0 | 1752.0 | 1806.0 | 138235 | 0.78 |
| 2025/07/18 | 1785.0 | 1793.0 | 1755.0 | 1761.0 | 132720 | -2.49 |
| 2025/07/22 | 1763.0 | 1778.0 | 1751.0 | 1765.0 | 127389 | 0.23 |
| 2025/07/23 | 1771.0 | 1798.0 | 1751.0 | 1798.0 | 204467 | 1.87 |
| 2025/07/24 | 1817.0 | 1819.0 | 1795.0 | 1795.0 | 199111 | -0.17 |
| 2025/07/25 | 1789.0 | 1803.0 | 1780.0 | 1791.0 | 311090 | -0.22 |
| 2025/07/28 | 1756.0 | 1757.0 | 1730.0 | 1744.0 | 328931 | -2.62 |
| 2025/07/29 | 1726.0 | 1728.0 | 1709.0 | 1719.0 | 151296 | -1.43 |
| 2025/07/30 | 1723.0 | 1726.0 | 1711.0 | 1720.0 | 281114 | 0.06 |
| 2025/07/31 | 1723.0 | 1758.0 | 1717.0 | 1758.0 | 158057 | 2.21 |
| 2025/08/01 | 1663.0 | 1682.0 | 1647.0 | 1669.0 | 948018 | -5.06 |
| 2025/08/04 | 1616.0 | 1656.0 | 1612.0 | 1656.0 | 242871 | -0.78 |
| 2025/08/05 | 1670.0 | 1670.0 | 1652.0 | 1660.0 | 195670 | 0.24 |
| 2025/08/06 | 1649.0 | 1649.0 | 1620.0 | 1635.0 | 194148 | -1.51 |
| 2025/08/07 | 1607.0 | 1640.0 | 1603.0 | 1636.0 | 339164 | 0.06 |
| 2025/08/08 | 1638.0 | 1674.0 | 1638.0 | 1663.0 | 300642 | 1.65 |
| 2025/08/12 | 1686.0 | 1721.0 | 1679.0 | 1708.0 | 346628 | 2.71 |
| 2025/08/13 | 1745.0 | 1762.0 | 1727.0 | 1747.0 | 200533 | 2.28 |
| 2025/08/14 | 1738.0 | 1742.0 | 1706.0 | 1706.0 | 106026 | -2.35 |
| 2025/08/15 | 1715.0 | 1737.0 | 1711.0 | 1729.0 | 113175 | 1.35 |
| 2025/08/18 | 1725.0 | 1736.0 | 1715.0 | 1716.0 | 273938 | -0.75 |
| 2025/08/19 | 1725.0 | 1741.0 | 1723.0 | 1727.0 | 201869 | 0.64 |
| 2025/08/20 | 1705.0 | 1707.0 | 1668.0 | 1678.0 | 500971 | -2.84 |
| 2025/08/21 | 1670.0 | 1686.0 | 1664.0 | 1664.0 | 109311 | -0.83 |
| 2025/08/22 | 1673.0 | 1678.0 | 1653.0 | 1661.0 | 175838 | -0.18 |
| 2025/08/25 | 1698.0 | 1700.0 | 1675.0 | 1684.0 | 265946 | 1.38 |
| 2025/08/26 | 1672.0 | 1680.0 | 1660.0 | 1680.0 | 117504 | -0.24 |
| 2025/08/27 | 1677.0 | 1702.0 | 1673.0 | 1701.0 | 118388 | 1.25 |
| 2025/08/28 | 1686.0 | 1714.0 | 1675.0 | 1709.0 | 94602 | 0.47 |
| 2025/08/29 | 1718.0 | 1718.0 | 1698.0 | 1712.0 | 74896 | 0.18 |
| 2025/09/01 | 1677.0 | 1677.0 | 1628.0 | 1650.0 | 175078 | -3.62 |
| 2025/09/02 | 1646.0 | 1657.0 | 1632.0 | 1644.0 | 77290 | -0.36 |
| 2025/09/03 | 1630.0 | 1643.0 | 1624.0 | 1633.0 | 86833 | -0.67 |
| 2025/09/04 | 1633.0 | 1653.0 | 1630.0 | 1653.0 | 53324 | 1.22 |
| 2025/09/05 | 1667.0 | 1681.0 | 1656.0 | 1668.0 | 137829 | 0.91 |
| 2025/09/08 | 1686.0 | 1706.0 | 1681.0 | 1695.0 | 106199 | 1.62 |
| 2025/09/09 | 1719.0 | 1753.0 | 1715.0 | 1722.0 | 377953 | 1.59 |
| 2025/09/10 | 1725.0 | 1758.0 | 1725.0 | 1750.0 | 323094 | 1.63 |
| 2025/09/11 | 1762.0 | 1799.0 | 1762.0 | 1799.0 | 415091 | 2.80 |
| 2025/09/12 | 1820.0 | 1834.0 | 1805.0 | 1821.0 | 242228 | 1.22 |
| 2025/09/16 | 1843.0 | 1873.0 | 1841.0 | 1871.0 | 307994 | 2.75 |
| 2025/09/17 | 1867.0 | 1898.0 | 1866.0 | 1876.0 | 482595 | 0.27 |
| 2025/09/18 | 1882.0 | 1948.0 | 1876.0 | 1945.0 | 386409 | 3.68 |
| 2025/09/19 | 2002.0 | 2009.0 | 1909.0 | 1961.0 | 1404282 | 0.82 |
| 2025/09/22 | 1970.0 | 2041.0 | 1970.0 | 2022.0 | 581022 | 3.11 |
| 2025/09/24 | 2002.0 | 2038.0 | 1995.0 | 2031.0 | 363866 | 0.45 |
| 2025/09/25 | 2019.0 | 2050.0 | 2011.0 | 2047.0 | 672570 | 0.79 |
| 2025/09/26 | 2023.0 | 2026.0 | 1964.0 | 1964.0 | 291862 | -4.05 |
| 2025/09/29 | 1950.0 | 1995.0 | 1950.0 | 1975.0 | 185218 | 0.56 |
| 2025/09/30 | 1999.0 | 2006.0 | 1970.0 | 1989.0 | 171113 | 0.71 |
| 2025/10/01 | 1978.0 | 1979.0 | 1945.0 | 1956.0 | 416184 | -1.66 |
| 2025/10/02 | 1989.0 | 2040.0 | 1984.0 | 2025.0 | 305712 | 3.53 |
| 2025/10/03 | 2057.0 | 2088.0 | 2035.0 | 2069.0 | 258455 | 2.17 |
| 2025/10/06 | 2208.0 | 2250.0 | 2144.0 | 2196.0 | 313393 | 6.14 |
| 2025/10/07 | 2229.0 | 2266.0 | 2184.0 | 2196.0 | 312829 | 0.00 |
| 2025/10/08 | 2157.0 | 2195.0 | 2153.0 | 2165.0 | 129063 | -1.41 |
| 2025/10/09 | 2192.0 | 2192.0 | 2153.0 | 2186.0 | 118330 | 0.97 |
| 2025/10/10 | 2160.0 | 2170.0 | 2127.0 | 2157.0 | 122750 | -1.33 |
| 2025/10/14 | 2107.0 | 2158.0 | 2064.0 | 2067.0 | 1712347 | -4.17 |
| 2025/10/15 | 2086.0 | 2133.0 | 2070.0 | 2133.0 | 760095 | 3.19 |
| 2025/10/16 | 2177.0 | 2179.0 | 2141.0 | 2175.0 | 930310 | 1.97 |
| 2025/10/17 | 2148.0 | 2161.0 | 2116.0 | 2122.0 | 583294 | -2.44 |
| 2025/10/20 | 2168.0 | 2185.0 | 2144.0 | 2185.0 | 668373 | 2.97 |
| 2025/10/21 | 2216.0 | 2220.0 | 2170.0 | 2178.0 | 1136846 | -0.32 |
| 2025/10/22 | 2175.0 | 2177.0 | 2136.0 | 2176.0 | 343653 | -0.09 |
| 2025/10/23 | 2126.0 | 2126.0 | 2095.0 | 2113.0 | 465150 | -2.90 |
| 2025/10/24 | 2155.0 | 2167.0 | 2143.0 | 2163.0 | 571791 | 2.37 |
| 2025/10/27 | 2212.0 | 2219.0 | 2196.0 | 2210.0 | 565541 | 2.17 |
| 2025/10/28 | 2214.0 | 2222.0 | 2200.0 | 2219.0 | 357222 | 0.41 |
| 2025/10/29 | 2254.0 | 2376.0 | 2253.0 | 2371.0 | 1967810 | 6.85 |
| 2025/10/30 | 2385.0 | 2422.0 | 2337.0 | 2366.0 | 871833 | -0.21 |
| 2025/10/31 | 2382.0 | 2433.0 | 2370.0 | 2433.0 | 995971 | 2.83 |
| 2025/11/04 | 2459.0 | 2459.0 | 2401.0 | 2417.0 | 700714 | -0.66 |
| 2025/11/05 | 2352.0 | 2352.0 | 2214.0 | 2290.0 | 1566762 | -5.25 |
| 2025/11/06 | 2340.0 | 2355.0 | 2316.0 | 2343.0 | 469591 | 2.31 |
| 2025/11/07 | 2293.0 | 2293.0 | 2239.0 | 2277.0 | 222862 | -2.82 |
| 2025/11/10 | 2312.0 | 2336.0 | 2282.0 | 2336.0 | 137031 | 2.59 |
| 2025/11/11 | 2354.0 | 2355.0 | 2259.0 | 2295.0 | 634139 | -1.76 |
| 2025/11/12 | 2260.0 | 2281.0 | 2222.0 | 2281.0 | 203070 | -0.61 |
| 2025/11/13 | 2279.0 | 2332.0 | 2277.0 | 2316.0 | 280157 | 1.53 |
| 2025/11/14 | 2258.0 | 2278.0 | 2236.0 | 2249.0 | 220076 | -2.89 |
| 2025/11/17 | 2249.0 | 2279.0 | 2231.0 | 2261.0 | 575339 | 0.53 |
| 2025/11/18 | 2238.0 | 2255.0 | 2181.0 | 2199.0 | 572870 | -2.74 |
| 2025/11/19 | 2165.0 | 2190.0 | 2117.0 | 2162.0 | 822892 | -1.68 |
| 2025/11/20 | 2317.0 | 2319.0 | 2237.0 | 2260.0 | 786741 | 4.53 |
| 2025/11/21 | 2142.0 | 2181.0 | 2119.0 | 2138.0 | 526323 | -5.40 |
| 2025/11/25 | 2188.0 | 2189.0 | 2139.0 | 2139.0 | 483303 | 0.05 |
| 2025/11/26 | 2171.0 | 2201.0 | 2168.0 | 2198.0 | 419697 | 2.76 |
| 2025/11/27 | 2228.0 | 2252.0 | 2228.0 | 2248.0 | 233887 | 2.27 |
| 2025/11/28 | 2252.0 | 2255.0 | 2222.0 | 2239.0 | 114058 | -0.40 |
| 2025/12/01 | 2277.0 | 2286.0 | 2199.0 | 2202.0 | 220809 | -1.65 |
| 2025/12/02 | 2221.0 | 2237.0 | 2210.0 | 2216.0 | 231098 | 0.64 |
| 2025/12/03 | 2257.0 | 2294.0 | 2254.0 | 2292.0 | 236101 | 3.43 |
| 2025/12/04 | 2289.0 | 2334.0 | 2282.0 | 2334.0 | 229138 | 1.83 |
| 2025/12/05 | 2289.0 | 2327.0 | 2286.0 | 2327.0 | 390599 | -0.30 |
| 2025/12/08 | 2331.0 | 2353.0 | 2316.0 | 2348.0 | 272772 | 0.90 |
| 2025/12/09 | 2360.0 | 2384.0 | 2355.0 | 2362.0 | 329966 | 0.60 |
| 2025/12/10 | 2386.0 | 2404.0 | 2332.0 | 2332.0 | 167226 | -1.27 |
| 2025/12/11 | 2370.0 | 2370.0 | 2317.0 | 2325.0 | 251345 | -0.30 |
| 2025/12/12 | 2330 | 2356 | 2318 | 2327 | 182053 | 0.09 |