ＮＥＸＴ ＦＵＮＤＳ 日経半導体株指数連動型上場投信（200A）の銘柄情報
ＮＥＸＴ ＦＵＮＤＳ 日経半導体株指数連動型上場投信 200A
4,770円
(時刻：15:30)
▲ +30円 (+0.63%)
価格情報
| 始値 | 4,608円 |
| 高値 | 4,770円 |
| 安値 | 4,584円 |
| 終値 | 4,770円 |
| 出来高 | 1,120,689株 |
| 売買代金 | 5,251,081,012円 |
| 売り気配 (15:30) | 4,770円 |
| 買い気配 (15:30) | 4,762円 |
| 年初来高値 (2026/06/23) | 6,667円 |
| 年初来安値 (2026/01/05) | 2,431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 | 141,317,107,560.0円 |
| 発行済株式総数 | 29,626,228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 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
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 |
|---|---|---|---|---|
| 2026/10/08 | 111,560 | 19,684 | 2,381,199 | -22,586 |
| 2026/10/07 | 91,876 | -16,276 | 2,403,785 | 30,678 |
| 2026/10/06 | 108,152 | -1,381 | 2,373,107 | -59,260 |
| 2026/10/05 | 109,533 | 9,333 | 2,432,367 | -12,598 |
| 2026/10/02 | 100,200 | -7,175 | 2,444,965 | -28,601 |
| 2026/10/01 | 107,375 | 21,578 | 2,473,566 | -79,002 |
| 2026/09/30 | 85,797 | -1,197 | 2,552,568 | -30,432 |
| 2026/09/29 | 86,994 | -11,260 | 2,583,000 | -2,708 |
| 2026/09/28 | 98,254 | -17,053 | 2,585,708 | -164 |
| 2026/09/25 | 115,307 | -1,737 | 2,585,872 | -37,392 |
| 2026/09/18 | 116,810 | 21,651 | 2,616,860 | -129,297 |
| 2026/09/11 | 95,159 | -19,137 | 2,746,157 | 37,770 |
| 2026/09/04 | 114,296 | 23,631 | 2,708,387 | -116,638 |
| 2026/08/28 | 90,665 | -20,341 | 2,825,025 | 105,313 |
| 2026/08/21 | 111,006 | -12,079 | 2,719,712 | 74,847 |
| 2026/08/14 | 123,085 | 17,428 | 2,644,865 | -211,302 |
| 2026/08/07 | 105,657 | -5,183 | 2,856,167 | -1,096,957 |
| 2026/07/31 | 110,840 | -31,207 | 3,953,124 | 1,278,088 |
| 2026/07/24 | 142,047 | 41,201 | 2,675,036 | -241,016 |
| 2026/07/17 | 100,846 | 1,423 | 2,916,052 | 299,361 |
| 2026/07/10 | 99,423 | 21,989 | 2,616,691 | -213,426 |
| 2026/07/03 | 77,434 | -22,447 | 2,830,117 | 11,904 |
| 2026/06/26 | 99,881 | 32,874 | 2,818,213 | 774,371 |
| 2026/06/19 | 67,007 | -16,256 | 2,043,842 | 764,900 |
| 2026/06/12 | 83,263 | 4,278 | 1,278,942 | -234,625 |
| 2026/06/05 | 78,985 | 10,600 | 1,513,567 | 362,233 |
| 2026/05/22 | 51,374 | 7,549 | 1,010,667 | 222,674 |
| 2026/05/15 | 43,825 | 20,943 | 787,993 | 229,508 |
| 2026/05/01 | 22,882 | -2,344 | 558,485 | 42,921 |
| 2026/04/24 | 25,226 | 1,088 | 515,564 | 131,978 |
| 2026/04/17 | 24,138 | -4,192 | 383,586 | 135,486 |
| 2026/04/10 | 28,330 | -9,512 | 248,100 | 47,396 |
| 2026/04/03 | 37,842 | 5,189 | 200,704 | -39,052 |
| 2026/03/27 | 32,653 | -4,286 | 239,756 | 4,617 |
| 2026/03/19 | 36,939 | 557 | 235,139 | 26,605 |
| 2026/03/13 | 36,382 | 3,084 | 208,534 | 39,349 |
| 2026/03/06 | 33,298 | 4,472 | 169,185 | -49,136 |
| 2026/02/27 | 28,826 | -2,390 | 218,321 | -3,067 |
| 2026/02/20 | 31,216 | -4,298 | 221,388 | -10,100 |
| 2026/02/13 | 35,514 | -995 | 231,488 | 68,783 |
| 2026/02/06 | 36,509 | -3,778 | 162,705 | 630 |
| 2026/01/30 | 40,287 | 14,064 | 162,075 | -18,580 |
| 2026/01/23 | 26,223 | 764 | 180,655 | 78,274 |
| 2026/01/16 | 25,459 | 5,210 | 102,381 | 16,283 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| GOLDMAN SACHS INTERNATIONAL | 60,710 | 0.42% | 2026/07/08 |
| 合計・最新計算日 | 60,710 | 0.42% | 2026/07/08 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/08/03 | Jane Street Asia Trading Limited | 0 （2.87%→0.00%） |
| 2026/07/31 | Jane Street Asia Trading Limited | 836,170 （0.51%→2.87%） |
| 2026/07/30 | Jane Street Asia Trading Limited | 150,217 （None→0.51%） |
| 2026/07/28 | Jane Street Asia Trading Limited | 243,911 （0.32%→0.87%） |
| 2026/07/13 | Jane Street Asia Trading Limited | 25,035 （0.59%→0.10%） |
| 2026/07/10 | Jane Street Asia Trading Limited | 146,827 （None→0.59%） |
| 2026/07/08 | GOLDMAN SACHS INTERNATIONAL | 60,710 （0.53%→0.42%） |
| 2026/07/07 | GOLDMAN SACHS INTERNATIONAL | 75,888 （0.80%→0.53%） |
| 2026/07/03 | GOLDMAN SACHS INTERNATIONAL | 114,982 （0.41%→0.80%） |
| 2026/06/30 | ＳＭＢＣ日興証券株式会社 | 0 （5.78%→0.00%） |
| 2026/06/29 | ＳＭＢＣ日興証券株式会社 | 1,196,198 （3.86%→5.78%） |
| 2026/06/26 | ＳＭＢＣ日興証券株式会社 | 756,635 （None→3.86%） |
| 2026/05/28 | Jane Street Asia Trading Limited | 14,891 （0.51%→0.10%） |
| 2026/05/27 | Jane Street Asia Trading Limited | 71,147 （None→0.51%） |
| 2026/05/19 | UBS AG | 0 （1.72%→0.00%） |
| 2026/05/18 | UBS AG | 200,000 （None→1.72%） |
| 2026/05/18 | ＳＭＢＣ日興証券株式会社 | 0 （0.96%→0.00%） |
| 2026/05/15 | ＳＭＢＣ日興証券株式会社 | 116,002 （None→0.96%） |
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 |
|---|---|---|---|
| 2026/04/13 | 0 | 60 | ***** |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/10/09 | 東証 | 131,609 | 229 | 131,380 | 0 | 60 | |||
| 2026/10/08 | 東証 | 134,225 | 3,329 | 130,896 | 0 | 60 | - | - | - |
| 2026/10/07 | 東証 | 138,805 | 340 | 138,465 | 0 | 240 | - | - | - |
| 2026/10/06 | 東証 | 146,779 | 341 | 146,438 | 0 | 60 | - | - | - |
| 2026/10/05 | 東証 | 151,577 | 311 | 151,266 | 0 | 240 | - | - | - |
| 2026/10/02 | 東証 | 155,561 | 311 | 155,250 | 0 | 120 | - | - | - |
| 2026/10/01 | 東証 | 153,764 | 261 | 153,503 | 0 | 120 | - | - | - |
| 2026/09/30 | 東証 | 158,611 | 331 | 158,280 | 0 | 360 | - | - | - |
| 2026/09/29 | 東証 | 162,039 | 912 | 161,127 | 0 | 120 | - | - | - |
| 2026/09/28 | 東証 | 164,193 | 1,323 | 162,870 | 0 | 120 | - | - | - |
| 2026/09/25 | 東証 | 171,796 | 1,873 | 169,923 | 0 | 60 | - | - | - |
| 2026/09/24 | 東証 | 174,400 | 1,833 | 172,567 | 0 | 60 | - | - | - |
| 2026/09/18 | 東証 | 173,337 | 1,941 | 171,396 | 0 | 180 | - | - | - |
| 2026/09/17 | 東証 | 181,149 | 2,001 | 179,148 | 0 | 60 | - | - | - |
| 2026/09/16 | 東証 | 178,674 | 2,931 | 175,743 | 0 | 360 | - | - | - |
| 2026/09/15 | 東証 | 179,371 | 2,984 | 176,387 | 0 | 60 | - | - | - |
| 2026/09/14 | 東証 | 183,073 | 2,891 | 180,182 | 0 | 60 | - | - | - |
| 2026/09/11 | 東証 | 183,691 | 3,160 | 180,531 | 0 | 60 | - | - | - |
| 2026/09/10 | 東証 | 177,512 | 3,647 | 173,865 | 0 | 60 | - | - | - |
| 2026/09/09 | 東証 | 175,712 | 3,685 | 172,027 | 0 | 180 | - | - | - |
| 2026/09/08 | 東証 | 174,484 | 3,511 | 170,973 | 0 | 60 | - | - | - |
| 2026/09/07 | 東証 | 494,387 | 2,237 | 492,150 | 0 | 60 | - | - | - |
| 2026/09/04 | 東証 | 522,168 | 1,626 | 520,542 | 0 | 60 | - | - | - |
| 2026/09/03 | 東証 | 566,825 | 1,897 | 564,928 | 0 | 60 | - | - | - |
| 2026/09/02 | 東証 | 577,982 | 1,841 | 576,141 | 0 | 180 | - | - | - |
| 2026/09/01 | 東証 | 573,195 | 1,902 | 571,293 | 0 | 60 | - | - | - |
| 2026/08/31 | 東証 | 573,963 | 1,368 | 572,595 | 0 | 60 | - | - | - |
| 2026/08/25 | 東証 | 487,651 | 5,434 | 482,217 | 0 | 60 | |||
| 2026/08/24 | 東証 | 500,880 | 5,992 | 494,888 | 0 | 60 | - | - | - |
| 2026/08/21 | 東証 | 521,468 | 4,541 | 516,927 | 0 | 60 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年10月07日 17時45分 | ETFの収益分配のお知らせ |
| 2026年10月05日 10時15分 | ETFの収益分配金見込額のお知らせ |
| 2026年05月26日 16時00分 | 上場投資信託（ETF）の設定・交換（解約）単位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 |
| 2026年05月19日 16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 |
| 2026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 |
| 2026年04月07日 18時00分 | ETFの収益分配のお知らせ |
| 2026年04月03日 09時40分 | ETFの収益分配金見込額のお知らせ |
| 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(%) |
|---|---|---|---|---|---|---|
| 2025/04/18 | 1,257 | 1,267 | 1,243 | 1,250 | 69,587 | - |
| 2025/04/21 | 1,245 | 1,257 | 1,234 | 1,240 | 23,362 | -0.80 |
| 2025/04/22 | 1,230 | 1,247 | 1,230 | 1,232 | 23,460 | -0.65 |
| 2025/04/23 | 1,283 | 1,283 | 1,253 | 1,267 | 16,546 | 2.84 |
| 2025/04/24 | 1,297 | 1,322 | 1,287 | 1,292 | 736,623 | 1.97 |
| 2025/04/25 | 1,330 | 1,349 | 1,329 | 1,349 | 76,174 | 4.41 |
| 2025/04/28 | 1,366 | 1,368 | 1,325 | 1,325 | 86,388 | -1.78 |
| 2025/04/30 | 1,327 | 1,342 | 1,320 | 1,342 | 123,631 | 1.28 |
| 2025/05/01 | 1,360 | 1,374 | 1,339 | 1,370 | 157,319 | 2.09 |
| 2025/05/02 | 1,381 | 1,384 | 1,356 | 1,380 | 49,626 | 0.73 |
| 2025/05/07 | 1,366 | 1,374 | 1,364 | 1,366 | 34,215 | -1.01 |
| 2025/05/08 | 1,380 | 1,404 | 1,376 | 1,399 | 157,671 | 2.42 |
| 2025/05/09 | 1,408 | 1,423 | 1,407 | 1,411 | 117,741 | 0.86 |
| 2025/05/12 | 1,427 | 1,478 | 1,427 | 1,478 | 84,712 | 4.75 |
| 2025/05/13 | 1,530 | 1,530 | 1,486 | 1,500 | 98,920 | 1.49 |
| 2025/05/14 | 1,520 | 1,540 | 1,513 | 1,540 | 83,943 | 2.67 |
| 2025/05/15 | 1,523 | 1,531 | 1,512 | 1,527 | 38,155 | -0.84 |
| 2025/05/16 | 1,508 | 1,511 | 1,478 | 1,500 | 82,048 | -1.77 |
| 2025/05/19 | 1,482 | 1,483 | 1,460 | 1,460 | 57,164 | -2.67 |
| 2025/05/20 | 1,481 | 1,498 | 1,480 | 1,480 | 58,380 | 1.37 |
| 2025/05/21 | 1,480 | 1,480 | 1,456 | 1,456 | 60,978 | -1.62 |
| 2025/05/22 | 1,427 | 1,453 | 1,426 | 1,451 | 32,472 | -0.34 |
| 2025/05/23 | 1,460 | 1,469 | 1,452 | 1,454 | 17,748 | 0.21 |
| 2025/05/26 | 1,452 | 1,485 | 1,452 | 1,481 | 41,020 | 1.86 |
| 2025/05/27 | 1,480 | 1,480 | 1,465 | 1,480 | 24,352 | -0.07 |
| 2025/05/28 | 1,502 | 1,511 | 1,491 | 1,495 | 51,072 | 1.01 |
| 2025/05/29 | 1,525 | 1,536 | 1,513 | 1,536 | 139,563 | 2.74 |
| 2025/05/30 | 1,502 | 1,502 | 1,486 | 1,498 | 131,446 | -2.47 |
| 2025/06/02 | 1,472 | 1,472 | 1,454 | 1,455 | 55,894 | -2.87 |
| 2025/06/03 | 1,461 | 1,481 | 1,461 | 1,461 | 61,531 | 0.41 |
| 2025/06/04 | 1,489 | 1,496 | 1,479 | 1,479 | 46,881 | 1.23 |
| 2025/06/05 | 1,489 | 1,514 | 1,487 | 1,499 | 40,666 | 1.35 |
| 2025/06/06 | 1,502 | 1,516 | 1,502 | 1,516 | 23,687 | 1.13 |
| 2025/06/09 | 1,532 | 1,543 | 1,524 | 1,540 | 38,304 | 1.58 |
| 2025/06/10 | 1,558 | 1,575 | 1,542 | 1,542 | 316,599 | 0.13 |
| 2025/06/11 | 1,572 | 1,583 | 1,564 | 1,582 | 72,376 | 2.59 |
| 2025/06/12 | 1,577 | 1,587 | 1,572 | 1,578 | 129,608 | -0.25 |
| 2025/06/13 | 1,571 | 1,572 | 1,525 | 1,534 | 76,205 | -2.79 |
| 2025/06/16 | 1,542 | 1,569 | 1,542 | 1,567 | 153,020 | 2.15 |
| 2025/06/17 | 1,587 | 1,617 | 1,587 | 1,610 | 244,656 | 2.74 |
| 2025/06/18 | 1,601 | 1,625 | 1,599 | 1,625 | 153,551 | 0.93 |
| 2025/06/19 | 1,630 | 1,630 | 1,595 | 1,595 | 118,682 | -1.85 |
| 2025/06/20 | 1,597 | 1,632 | 1,597 | 1,615 | 45,870 | 1.25 |
| 2025/06/23 | 1,592 | 1,609 | 1,580 | 1,597 | 168,378 | -1.11 |
| 2025/06/24 | 1,637 | 1,649 | 1,633 | 1,639 | 107,457 | 2.63 |
| 2025/06/25 | 1,677 | 1,684 | 1,656 | 1,678 | 181,265 | 2.38 |
| 2025/06/26 | 1,692 | 1,706 | 1,684 | 1,694 | 155,230 | 0.95 |
| 2025/06/27 | 1,720 | 1,753 | 1,713 | 1,737 | 300,237 | 2.54 |
| 2025/06/30 | 1,770 | 1,783 | 1,738 | 1,750 | 204,962 | 0.75 |
| 2025/07/01 | 1,714 | 1,737 | 1,714 | 1,730 | 117,808 | -1.14 |
| 2025/07/02 | 1,678 | 1,723 | 1,676 | 1,703 | 143,434 | -1.56 |
| 2025/07/03 | 1,722 | 1,734 | 1,716 | 1,724 | 52,371 | 1.23 |
| 2025/07/04 | 1,750 | 1,755 | 1,731 | 1,740 | 83,594 | 0.93 |
| 2025/07/07 | 1,730 | 1,741 | 1,713 | 1,725 | 94,946 | -0.86 |
| 2025/07/08 | 1,716 | 1,756 | 1,716 | 1,752 | 162,297 | 1.57 |
| 2025/07/09 | 1,771 | 1,772 | 1,738 | 1,752 | 134,553 | 0.00 |
| 2025/07/10 | 1,753 | 1,759 | 1,742 | 1,758 | 54,449 | 0.34 |
| 2025/07/11 | 1,768 | 1,783 | 1,760 | 1,769 | 114,850 | 0.63 |
| 2025/07/14 | 1,764 | 1,774 | 1,754 | 1,768 | 83,003 | -0.06 |
| 2025/07/15 | 1,769 | 1,795 | 1,751 | 1,794 | 119,402 | 1.47 |
| 2025/07/16 | 1,804 | 1,827 | 1,785 | 1,792 | 236,022 | -0.11 |
| 2025/07/17 | 1,785 | 1,810 | 1,752 | 1,806 | 138,235 | 0.78 |
| 2025/07/18 | 1,785 | 1,793 | 1,755 | 1,761 | 132,720 | -2.49 |
| 2025/07/22 | 1,763 | 1,778 | 1,751 | 1,765 | 127,389 | 0.23 |
| 2025/07/23 | 1,771 | 1,798 | 1,751 | 1,798 | 204,467 | 1.87 |
| 2025/07/24 | 1,817 | 1,819 | 1,795 | 1,795 | 199,111 | -0.17 |
| 2025/07/25 | 1,789 | 1,803 | 1,780 | 1,791 | 311,090 | -0.22 |
| 2025/07/28 | 1,756 | 1,757 | 1,730 | 1,744 | 328,931 | -2.62 |
| 2025/07/29 | 1,726 | 1,728 | 1,709 | 1,719 | 151,296 | -1.43 |
| 2025/07/30 | 1,723 | 1,726 | 1,711 | 1,720 | 281,114 | 0.06 |
| 2025/07/31 | 1,723 | 1,758 | 1,717 | 1,758 | 158,057 | 2.21 |
| 2025/08/01 | 1,663 | 1,682 | 1,647 | 1,669 | 948,018 | -5.06 |
| 2025/08/04 | 1,616 | 1,656 | 1,612 | 1,656 | 242,871 | -0.78 |
| 2025/08/05 | 1,670 | 1,670 | 1,652 | 1,660 | 195,670 | 0.24 |
| 2025/08/06 | 1,649 | 1,649 | 1,620 | 1,635 | 194,148 | -1.51 |
| 2025/08/07 | 1,607 | 1,640 | 1,603 | 1,636 | 339,164 | 0.06 |
| 2025/08/08 | 1,638 | 1,674 | 1,638 | 1,663 | 300,642 | 1.65 |
| 2025/08/12 | 1,686 | 1,721 | 1,679 | 1,708 | 346,628 | 2.71 |
| 2025/08/13 | 1,745 | 1,762 | 1,727 | 1,747 | 200,533 | 2.28 |
| 2025/08/14 | 1,738 | 1,742 | 1,706 | 1,706 | 106,026 | -2.35 |
| 2025/08/15 | 1,715 | 1,737 | 1,711 | 1,729 | 113,175 | 1.35 |
| 2025/08/18 | 1,725 | 1,736 | 1,715 | 1,716 | 273,938 | -0.75 |
| 2025/08/19 | 1,725 | 1,741 | 1,723 | 1,727 | 201,869 | 0.64 |
| 2025/08/20 | 1,705 | 1,707 | 1,668 | 1,678 | 500,971 | -2.84 |
| 2025/08/21 | 1,670 | 1,686 | 1,664 | 1,664 | 109,311 | -0.83 |
| 2025/08/22 | 1,673 | 1,678 | 1,653 | 1,661 | 175,838 | -0.18 |
| 2025/08/25 | 1,698 | 1,700 | 1,675 | 1,684 | 265,946 | 1.38 |
| 2025/08/26 | 1,672 | 1,680 | 1,660 | 1,680 | 117,504 | -0.24 |
| 2025/08/27 | 1,677 | 1,702 | 1,673 | 1,701 | 118,388 | 1.25 |
| 2025/08/28 | 1,686 | 1,714 | 1,675 | 1,709 | 94,602 | 0.47 |
| 2025/08/29 | 1,718 | 1,718 | 1,698 | 1,712 | 74,896 | 0.18 |
| 2025/09/01 | 1,677 | 1,677 | 1,628 | 1,650 | 175,078 | -3.62 |
| 2025/09/02 | 1,646 | 1,657 | 1,632 | 1,644 | 77,290 | -0.36 |
| 2025/09/03 | 1,630 | 1,643 | 1,624 | 1,633 | 86,833 | -0.67 |
| 2025/09/04 | 1,633 | 1,653 | 1,630 | 1,653 | 53,324 | 1.22 |
| 2025/09/05 | 1,667 | 1,681 | 1,656 | 1,668 | 137,829 | 0.91 |
| 2025/09/08 | 1,686 | 1,706 | 1,681 | 1,695 | 106,199 | 1.62 |
| 2025/09/09 | 1,719 | 1,753 | 1,715 | 1,722 | 377,953 | 1.59 |
| 2025/09/10 | 1,725 | 1,758 | 1,725 | 1,750 | 323,094 | 1.63 |
| 2025/09/11 | 1,762 | 1,799 | 1,762 | 1,799 | 415,091 | 2.80 |
| 2025/09/12 | 1,820 | 1,834 | 1,805 | 1,821 | 242,228 | 1.22 |
| 2025/09/16 | 1,843 | 1,873 | 1,841 | 1,871 | 307,994 | 2.75 |
| 2025/09/17 | 1,867 | 1,898 | 1,866 | 1,876 | 482,595 | 0.27 |
| 2025/09/18 | 1,882 | 1,948 | 1,876 | 1,945 | 386,409 | 3.68 |
| 2025/09/19 | 2,002 | 2,009 | 1,909 | 1,961 | 1,404,282 | 0.82 |
| 2025/09/22 | 1,970 | 2,041 | 1,970 | 2,022 | 581,022 | 3.11 |
| 2025/09/24 | 2,002 | 2,038 | 1,995 | 2,031 | 363,866 | 0.45 |
| 2025/09/25 | 2,019 | 2,050 | 2,011 | 2,047 | 672,570 | 0.79 |
| 2025/09/26 | 2,023 | 2,026 | 1,964 | 1,964 | 291,862 | -4.05 |
| 2025/09/29 | 1,950 | 1,995 | 1,950 | 1,975 | 185,218 | 0.56 |
| 2025/09/30 | 1,999 | 2,006 | 1,970 | 1,989 | 171,113 | 0.71 |
| 2025/10/01 | 1,978 | 1,979 | 1,945 | 1,956 | 416,184 | -1.66 |
| 2025/10/02 | 1,989 | 2,040 | 1,984 | 2,025 | 305,712 | 3.53 |
| 2025/10/03 | 2,057 | 2,088 | 2,035 | 2,069 | 258,455 | 2.17 |
| 2025/10/06 | 2,208 | 2,250 | 2,144 | 2,196 | 313,393 | 6.14 |
| 2025/10/07 | 2,229 | 2,266 | 2,184 | 2,196 | 312,829 | 0.00 |
| 2025/10/08 | 2,157 | 2,195 | 2,153 | 2,165 | 129,063 | -1.41 |
| 2025/10/09 | 2,192 | 2,192 | 2,153 | 2,186 | 118,330 | 0.97 |
| 2025/10/10 | 2,160 | 2,170 | 2,127 | 2,157 | 122,750 | -1.33 |
| 2025/10/14 | 2,107 | 2,158 | 2,064 | 2,067 | 1,712,347 | -4.17 |
| 2025/10/15 | 2,086 | 2,133 | 2,070 | 2,133 | 760,095 | 3.19 |
| 2025/10/16 | 2,177 | 2,179 | 2,141 | 2,175 | 930,310 | 1.97 |
| 2025/10/17 | 2,148 | 2,161 | 2,116 | 2,122 | 583,294 | -2.44 |
| 2025/10/20 | 2,168 | 2,185 | 2,144 | 2,185 | 668,373 | 2.97 |
| 2025/10/21 | 2,216 | 2,220 | 2,170 | 2,178 | 1,136,846 | -0.32 |
| 2025/10/22 | 2,175 | 2,177 | 2,136 | 2,176 | 343,653 | -0.09 |
| 2025/10/23 | 2,126 | 2,126 | 2,095 | 2,113 | 465,150 | -2.90 |
| 2025/10/24 | 2,155 | 2,167 | 2,143 | 2,163 | 571,791 | 2.37 |
| 2025/10/27 | 2,212 | 2,219 | 2,196 | 2,210 | 565,541 | 2.17 |
| 2025/10/28 | 2,214 | 2,222 | 2,200 | 2,219 | 357,222 | 0.41 |
| 2025/10/29 | 2,254 | 2,376 | 2,253 | 2,371 | 1,967,810 | 6.85 |
| 2025/10/30 | 2,385 | 2,422 | 2,337 | 2,366 | 871,833 | -0.21 |
| 2025/10/31 | 2,382 | 2,433 | 2,370 | 2,433 | 995,971 | 2.83 |
| 2025/11/04 | 2,459 | 2,459 | 2,401 | 2,417 | 700,714 | -0.66 |
| 2025/11/05 | 2,352 | 2,352 | 2,214 | 2,290 | 1,566,762 | -5.25 |
| 2025/11/06 | 2,340 | 2,355 | 2,316 | 2,343 | 469,591 | 2.31 |
| 2025/11/07 | 2,293 | 2,293 | 2,239 | 2,277 | 222,862 | -2.82 |
| 2025/11/10 | 2,312 | 2,336 | 2,282 | 2,336 | 137,031 | 2.59 |
| 2025/11/11 | 2,354 | 2,355 | 2,259 | 2,295 | 634,139 | -1.76 |
| 2025/11/12 | 2,260 | 2,281 | 2,222 | 2,281 | 203,070 | -0.61 |
| 2025/11/13 | 2,279 | 2,332 | 2,277 | 2,316 | 280,157 | 1.53 |
| 2025/11/14 | 2,258 | 2,278 | 2,236 | 2,249 | 220,076 | -2.89 |
| 2025/11/17 | 2,249 | 2,279 | 2,231 | 2,261 | 575,339 | 0.53 |
| 2025/11/18 | 2,238 | 2,255 | 2,181 | 2,199 | 572,870 | -2.74 |
| 2025/11/19 | 2,165 | 2,190 | 2,117 | 2,162 | 822,892 | -1.68 |
| 2025/11/20 | 2,317 | 2,319 | 2,237 | 2,260 | 786,741 | 4.53 |
| 2025/11/21 | 2,142 | 2,181 | 2,119 | 2,138 | 526,323 | -5.40 |
| 2025/11/25 | 2,188 | 2,189 | 2,139 | 2,139 | 483,303 | 0.05 |
| 2025/11/26 | 2,171 | 2,201 | 2,168 | 2,198 | 419,697 | 2.76 |
| 2025/11/27 | 2,228 | 2,252 | 2,228 | 2,248 | 233,887 | 2.27 |
| 2025/11/28 | 2,252 | 2,255 | 2,222 | 2,239 | 114,058 | -0.40 |
| 2025/12/01 | 2,277 | 2,286 | 2,199 | 2,202 | 220,809 | -1.65 |
| 2025/12/02 | 2,221 | 2,237 | 2,210 | 2,216 | 231,098 | 0.64 |
| 2025/12/03 | 2,257 | 2,294 | 2,254 | 2,292 | 236,101 | 3.43 |
| 2025/12/04 | 2,289 | 2,334 | 2,282 | 2,334 | 229,138 | 1.83 |
| 2025/12/05 | 2,289 | 2,327 | 2,286 | 2,327 | 390,599 | -0.30 |
| 2025/12/08 | 2,331 | 2,353 | 2,316 | 2,348 | 272,772 | 0.90 |
| 2025/12/09 | 2,360 | 2,384 | 2,355 | 2,362 | 329,966 | 0.60 |
| 2025/12/10 | 2,386 | 2,404 | 2,332 | 2,332 | 167,226 | -1.27 |
| 2025/12/11 | 2,370 | 2,370 | 2,317 | 2,325 | 251,345 | -0.30 |
| 2025/12/12 | 2,330 | 2,356 | 2,318 | 2,327 | 182,053 | 0.09 |
| 2025/12/15 | 2,280 | 2,301 | 2,275 | 2,287 | 269,816 | -1.72 |
| 2025/12/16 | 2,283 | 2,283 | 2,221 | 2,223 | 202,706 | -2.80 |
| 2025/12/17 | 2,223 | 2,269 | 2,215 | 2,269 | 142,764 | 2.07 |
| 2025/12/18 | 2,210 | 2,224 | 2,190 | 2,218 | 291,628 | -2.25 |
| 2025/12/19 | 2,234 | 2,243 | 2,222 | 2,222 | 146,873 | 0.18 |
| 2025/12/22 | 2,285 | 2,343 | 2,285 | 2,338 | 382,827 | 5.22 |
| 2025/12/23 | 2,340 | 2,342 | 2,317 | 2,338 | 164,538 | 0.00 |
| 2025/12/24 | 2,340 | 2,368 | 2,337 | 2,357 | 187,341 | 0.81 |
| 2025/12/25 | 2,370 | 2,393 | 2,358 | 2,362 | 250,911 | 0.21 |
| 2025/12/26 | 2,380 | 2,422 | 2,380 | 2,406 | 195,777 | 1.86 |
| 2025/12/29 | 2,428 | 2,428 | 2,377 | 2,394 | 177,870 | -0.50 |
| 2025/12/30 | 2,365 | 2,385 | 2,359 | 2,375 | 235,063 | -0.79 |
| 2026/01/05 | 2,431 | 2,513 | 2,431 | 2,505 | 1,360,851 | 5.47 |
| 2026/01/06 | 2,535 | 2,560 | 2,513 | 2,560 | 339,154 | 2.20 |
| 2026/01/07 | 2,640 | 2,657 | 2,586 | 2,608 | 397,581 | 1.88 |
| 2026/01/08 | 2,594 | 2,601 | 2,550 | 2,550 | 315,556 | -2.22 |
| 2026/01/09 | 2,542 | 2,580 | 2,518 | 2,580 | 216,256 | 1.18 |
| 2026/01/13 | 2,730 | 2,730 | 2,675 | 2,695 | 298,673 | 4.46 |
| 2026/01/14 | 2,734 | 2,775 | 2,726 | 2,775 | 157,437 | 2.97 |
| 2026/01/15 | 2,768 | 2,789 | 2,724 | 2,789 | 414,691 | 0.50 |
| 2026/01/16 | 2,821 | 2,838 | 2,775 | 2,838 | 277,733 | 1.76 |
| 2026/01/19 | 2,815 | 2,847 | 2,790 | 2,847 | 197,023 | 0.32 |
| 2026/01/20 | 2,847 | 2,847 | 2,773 | 2,790 | 134,714 | -2.00 |
| 2026/01/21 | 2,740 | 2,853 | 2,740 | 2,845 | 261,907 | 1.97 |
| 2026/01/22 | 2,957 | 3,026 | 2,928 | 3,018 | 552,911 | 6.08 |
| 2026/01/23 | 3,017 | 3,019 | 2,951 | 2,975 | 666,783 | -1.42 |
| 2026/01/26 | 2,921 | 2,965 | 2,897 | 2,913 | 629,790 | -2.08 |
| 2026/01/27 | 2,923 | 3,015 | 2,912 | 3,015 | 346,381 | 3.50 |
| 2026/01/28 | 3,020 | 3,100 | 2,997 | 3,100 | 1,285,758 | 2.82 |
| 2026/01/29 | 3,170 | 3,170 | 3,014 | 3,041 | 891,964 | -1.90 |
| 2026/01/30 | 3,023 | 3,080 | 3,007 | 3,045 | 1,131,047 | 0.13 |
| 2026/02/02 | 2,975 | 3,059 | 2,875 | 2,875 | 960,206 | -5.58 |
| 2026/02/03 | 2,998 | 3,065 | 2,968 | 3,062 | 1,131,657 | 6.50 |
| 2026/02/04 | 3,019 | 3,051 | 2,999 | 3,051 | 762,406 | -0.36 |
| 2026/02/05 | 2,981 | 3,025 | 2,923 | 2,963 | 884,821 | -2.88 |
| 2026/02/06 | 2,918 | 3,018 | 2,896 | 2,983 | 373,766 | 0.67 |
| 2026/02/09 | 3,193 | 3,193 | 3,100 | 3,100 | 696,377 | 3.92 |
| 2026/02/10 | 3,131 | 3,163 | 3,120 | 3,148 | 457,990 | 1.55 |
| 2026/02/12 | 3,189 | 3,217 | 3,166 | 3,216 | 412,449 | 2.16 |
| 2026/02/13 | 3,200 | 3,309 | 3,188 | 3,256 | 512,390 | 1.24 |
| 2026/02/16 | 3,279 | 3,279 | 3,217 | 3,222 | 442,388 | -1.04 |
| 2026/02/17 | 3,215 | 3,232 | 3,173 | 3,214 | 199,719 | -0.25 |
| 2026/02/18 | 3,210 | 3,241 | 3,200 | 3,212 | 293,967 | -0.06 |
| 2026/02/19 | 3,282 | 3,320 | 3,246 | 3,248 | 782,209 | 1.12 |
| 2026/02/20 | 3,232 | 3,233 | 3,175 | 3,205 | 382,648 | -1.32 |
| 2026/02/24 | 3,215 | 3,316 | 3,215 | 3,310 | 377,800 | 3.28 |
| 2026/02/25 | 3,347 | 3,414 | 3,326 | 3,411 | 327,821 | 3.05 |
| 2026/02/26 | 3,481 | 3,483 | 3,310 | 3,388 | 458,698 | -0.67 |
| 2026/02/27 | 3,300 | 3,337 | 3,278 | 3,337 | 676,719 | -1.51 |
| 2026/03/02 | 3,231 | 3,333 | 3,230 | 3,330 | 713,847 | -0.21 |
| 2026/03/03 | 3,322 | 3,361 | 3,205 | 3,223 | 905,894 | -3.21 |
| 2026/03/04 | 3,085 | 3,214 | 2,994 | 3,052 | 1,230,292 | -5.31 |
| 2026/03/05 | 3,204 | 3,329 | 3,127 | 3,168 | 1,135,424 | 3.80 |
| 2026/03/06 | 3,106 | 3,200 | 3,071 | 3,191 | 721,988 | 0.73 |
| 2026/03/09 | 2,981 | 3,000 | 2,825 | 2,958 | 962,169 | -7.30 |
| 2026/03/10 | 3,099 | 3,120 | 3,026 | 3,063 | 538,801 | 3.55 |
| 2026/03/11 | 3,159 | 3,241 | 3,124 | 3,194 | 584,599 | 4.28 |
| 2026/03/12 | 3,150 | 3,187 | 3,115 | 3,160 | 1,025,726 | -1.06 |
| 2026/03/13 | 3,050 | 3,107 | 3,044 | 3,089 | 966,031 | -2.25 |
| 2026/03/16 | 3,118 | 3,155 | 3,070 | 3,153 | 572,366 | 2.07 |
| 2026/03/17 | 3,223 | 3,223 | 3,078 | 3,112 | 530,877 | -1.30 |
| 2026/03/18 | 3,143 | 3,223 | 3,143 | 3,223 | 635,154 | 3.57 |
| 2026/03/19 | 3,128 | 3,146 | 3,097 | 3,113 | 740,572 | -3.41 |
| 2026/03/23 | 2,975 | 2,989 | 2,908 | 2,974 | 890,139 | -4.47 |
| 2026/03/24 | 3,094 | 3,094 | 2,930 | 2,999 | 269,439 | 0.84 |
| 2026/03/25 | 3,077 | 3,130 | 3,069 | 3,125 | 375,456 | 4.20 |
| 2026/03/26 | 3,102 | 3,121 | 3,051 | 3,059 | 419,242 | -2.11 |
| 2026/03/27 | 2,989 | 3,018 | 2,939 | 3,008 | 334,820 | -1.67 |
| 2026/03/30 | 2,900 | 2,927 | 2,851 | 2,926 | 275,443 | -2.73 |
| 2026/03/31 | 2,842 | 2,915 | 2,793 | 2,838 | 981,138 | -3.01 |
| 2026/04/01 | 2,988 | 3,058 | 2,958 | 3,058 | 485,308 | 7.75 |
| 2026/04/02 | 3,099 | 3,103 | 2,943 | 2,972 | 1,122,861 | -2.81 |
| 2026/04/03 | 3,030 | 3,068 | 3,005 | 3,018 | 257,662 | 1.55 |
| 2026/04/06 | 3,036 | 3,094 | 3,034 | 3,050 | 384,452 | 1.06 |
| 2026/04/07 | 3,085 | 3,085 | 3,035 | 3,063 | 343,347 | 0.43 |
| 2026/04/08 | 3,308 | 3,377 | 3,268 | 3,373 | 861,595 | 10.12 |
| 2026/04/09 | 3,363 | 3,370 | 3,311 | 3,358 | 619,719 | -0.44 |
| 2026/04/10 | 3,395 | 3,517 | 3,394 | 3,510 | 1,004,168 | 4.53 |
| 2026/04/13 | 3,460 | 3,513 | 3,441 | 3,513 | 601,323 | 0.09 |
| 2026/04/14 | 3,723 | 3,758 | 3,685 | 3,722 | 1,184,105 | 5.95 |
| 2026/04/15 | 3,816 | 3,816 | 3,624 | 3,643 | 908,510 | -2.12 |
| 2026/04/16 | 3,699 | 3,770 | 3,630 | 3,770 | 996,269 | 3.49 |
| 2026/04/17 | 3,726 | 3,736 | 3,622 | 3,622 | 640,399 | -3.93 |
| 2026/04/20 | 3,649 | 3,680 | 3,615 | 3,630 | 634,570 | 0.22 |
| 2026/04/21 | 3,649 | 3,730 | 3,644 | 3,721 | 534,268 | 2.51 |
| 2026/04/22 | 3,721 | 3,800 | 3,705 | 3,800 | 807,584 | 2.12 |
| 2026/04/23 | 3,875 | 3,875 | 3,702 | 3,774 | 1,189,551 | -0.68 |
| 2026/04/24 | 3,800 | 3,807 | 3,755 | 3,795 | 905,070 | 0.56 |
| 2026/04/27 | 3,851 | 3,931 | 3,806 | 3,897 | 1,020,093 | 2.69 |
| 2026/04/28 | 3,894 | 3,908 | 3,833 | 3,847 | 691,126 | -1.28 |
| 2026/04/30 | 3,857 | 3,889 | 3,806 | 3,835 | 650,481 | -0.31 |
| 2026/05/01 | 3,880 | 3,880 | 3,828 | 3,837 | 407,196 | 0.05 |
| 2026/05/07 | 4,222 | 4,360 | 4,152 | 4,353 | 1,273,395 | 13.45 |
| 2026/05/08 | 4,187 | 4,260 | 4,150 | 4,259 | 1,358,466 | -2.16 |
| 2026/05/11 | 4,429 | 4,436 | 4,286 | 4,294 | 1,500,469 | 0.82 |
| 2026/05/12 | 4,336 | 4,346 | 4,193 | 4,296 | 989,378 | 0.05 |
| 2026/05/13 | 4,165 | 4,342 | 4,150 | 4,342 | 1,024,120 | 1.07 |
| 2026/05/14 | 4,401 | 4,515 | 4,230 | 4,300 | 1,051,606 | -0.97 |
| 2026/05/15 | 4,332 | 4,338 | 3,986 | 4,099 | 1,458,131 | -4.67 |
| 2026/05/18 | 4,309 | 4,414 | 4,201 | 4,266 | 1,932,085 | 4.07 |
| 2026/05/19 | 4,249 | 4,249 | 4,015 | 4,077 | 2,588,717 | -4.43 |
| 2026/05/20 | 4,077 | 4,090 | 3,959 | 4,085 | 1,267,220 | 0.20 |
| 2026/05/21 | 4,225 | 4,429 | 4,181 | 4,318 | 2,224,704 | 5.70 |
| 2026/05/22 | 4,447 | 4,447 | 4,372 | 4,410 | 1,670,376 | 2.13 |
| 2026/05/25 | 4,535 | 4,772 | 4,522 | 4,772 | 1,726,361 | 8.21 |
| 2026/05/26 | 4,839 | 4,839 | 4,593 | 4,635 | 2,967,203 | -2.87 |
| 2026/05/27 | 4,845 | 4,878 | 4,625 | 4,649 | 1,622,494 | 0.30 |
| 2026/05/28 | 4,542 | 4,629 | 4,431 | 4,600 | 1,612,767 | -1.05 |
| 2026/05/29 | 4,704 | 4,738 | 4,603 | 4,721 | 1,202,837 | 2.63 |
| 2026/06/01 | 4,832 | 4,905 | 4,772 | 4,882 | 2,447,560 | 3.41 |
| 2026/06/02 | 4,911 | 5,000 | 4,725 | 5,000 | 4,300,637 | 2.42 |
| 2026/06/03 | 5,181 | 5,327 | 5,087 | 5,248 | 6,129,158 | 4.96 |
| 2026/06/04 | 5,282 | 5,288 | 5,158 | 5,275 | 4,610,352 | 0.51 |
| 2026/06/05 | 5,146 | 5,196 | 5,027 | 5,170 | 3,771,763 | -1.99 |
| 2026/06/08 | 4,690 | 4,908 | 4,653 | 4,778 | 3,580,498 | -7.58 |
| 2026/06/09 | 4,918 | 5,039 | 4,820 | 5,033 | 2,821,258 | 5.34 |
| 2026/06/10 | 4,933 | 5,042 | 4,817 | 4,873 | 4,176,168 | -3.18 |
| 2026/06/11 | 4,673 | 5,022 | 4,663 | 4,987 | 5,351,627 | 2.34 |
| 2026/06/12 | 5,357 | 5,421 | 5,273 | 5,348 | 5,173,907 | 7.24 |
| 2026/06/15 | 5,748 | 5,800 | 5,602 | 5,800 | 3,750,929 | 8.45 |
| 2026/06/16 | 5,900 | 5,988 | 5,751 | 5,863 | 5,124,409 | 1.09 |
| 2026/06/17 | 5,763 | 5,972 | 5,762 | 5,959 | 4,244,452 | 1.64 |
| 2026/06/18 | 6,048 | 6,133 | 5,989 | 6,091 | 5,641,355 | 2.22 |
| 2026/06/19 | 6,291 | 6,356 | 6,145 | 6,299 | 5,018,283 | 3.41 |
| 2026/06/22 | 6,348 | 6,605 | 6,300 | 6,549 | 5,856,990 | 3.97 |
| 2026/06/23 | 6,666 | 6,667 | 5,920 | 5,929 | 16,117,205 | -9.47 |
| 2026/06/24 | 5,944 | 6,077 | 5,629 | 5,871 | 17,314,880 | -0.98 |
| 2026/06/25 | 6,465 | 6,472 | 6,112 | 6,380 | 9,825,914 | 8.67 |
| 2026/06/26 | 6,181 | 6,277 | 5,782 | 5,881 | 16,153,757 | -7.82 |
| 2026/06/29 | 5,940 | 5,942 | 5,509 | 5,810 | 6,152,575 | -1.21 |
| 2026/06/30 | 5,910 | 6,096 | 5,767 | 5,932 | 4,962,670 | 2.10 |
| 2026/07/01 | 6,130 | 6,159 | 5,889 | 5,974 | 3,974,411 | 0.71 |
| 2026/07/02 | 5,574 | 5,666 | 5,406 | 5,473 | 5,722,664 | -8.39 |
| 2026/07/03 | 5,086 | 5,710 | 5,050 | 5,710 | 6,303,597 | 4.33 |
| 2026/07/06 | 5,773 | 5,779 | 5,439 | 5,611 | 3,257,576 | -1.73 |
| 2026/07/07 | 5,483 | 5,555 | 5,201 | 5,258 | 4,215,585 | -6.29 |
| 2026/07/08 | 5,058 | 5,368 | 5,054 | 5,119 | 4,357,932 | -2.64 |
| 2026/07/09 | 5,340 | 5,488 | 5,301 | 5,428 | 3,841,753 | 6.04 |
| 2026/07/10 | 5,612 | 5,677 | 5,430 | 5,490 | 4,004,326 | 1.14 |
| 2026/07/13 | 5,453 | 5,527 | 5,072 | 5,125 | 3,720,698 | -6.65 |
| 2026/07/14 | 5,025 | 5,240 | 4,959 | 5,220 | 4,311,703 | 1.85 |
| 2026/07/15 | 5,345 | 5,453 | 5,283 | 5,427 | 2,825,771 | 3.97 |
| 2026/07/16 | 5,227 | 5,230 | 4,934 | 5,004 | 4,510,762 | -7.79 |
| 2026/07/17 | 4,624 | 4,675 | 4,341 | 4,475 | 6,802,150 | -10.57 |
| 2026/07/21 | 4,545 | 4,840 | 4,475 | 4,812 | 4,224,326 | 7.53 |
| 2026/07/22 | 5,105 | 5,152 | 4,864 | 4,885 | 4,172,240 | 1.52 |
| 2026/07/23 | 5,076 | 5,094 | 4,873 | 4,888 | 2,822,985 | 0.06 |
| 2026/07/24 | 4,818 | 4,874 | 4,511 | 4,571 | 4,659,983 | -6.49 |
| 2026/07/27 | 4,632 | 4,645 | 4,385 | 4,527 | 4,528,694 | -0.96 |
| 2026/07/28 | 4,095 | 4,107 | 3,940 | 3,942 | 4,746,605 | -12.92 |
| 2026/07/29 | 3,945 | 4,082 | 3,565 | 3,649 | 7,109,111 | -7.43 |
| 2026/07/30 | 3,647 | 3,967 | 3,570 | 3,737 | 9,089,599 | 2.41 |
| 2026/07/31 | 4,297 | 4,332 | 4,131 | 4,319 | 9,449,139 | 15.57 |
| 2026/08/03 | 4,184 | 4,340 | 4,043 | 4,280 | 9,189,476 | -0.90 |
| 2026/08/04 | 4,350 | 4,425 | 4,184 | 4,423 | 3,430,446 | 3.34 |
| 2026/08/05 | 4,617 | 4,636 | 4,533 | 4,600 | 3,633,046 | 4.00 |
| 2026/08/06 | 4,389 | 4,406 | 4,293 | 4,343 | 3,161,378 | -5.59 |
| 2026/08/07 | 4,367 | 4,399 | 4,083 | 4,254 | 3,132,567 | -2.05 |
| 2026/08/10 | 4,282 | 4,380 | 4,264 | 4,364 | 2,121,458 | 2.59 |
| 2026/08/12 | 4,369 | 4,502 | 4,299 | 4,448 | 2,172,389 | 1.92 |
| 2026/08/13 | 4,576 | 4,685 | 4,558 | 4,566 | 2,729,043 | 2.65 |
| 2026/08/14 | 4,759 | 4,765 | 4,586 | 4,616 | 2,427,593 | 1.10 |
| 2026/08/17 | 4,671 | 4,874 | 4,670 | 4,862 | 2,738,676 | 5.33 |
| 2026/08/18 | 4,873 | 4,875 | 4,595 | 4,616 | 3,680,359 | -5.06 |
| 2026/08/19 | 4,355 | 4,463 | 4,272 | 4,302 | 3,814,043 | -6.80 |
| 2026/08/20 | 4,365 | 4,401 | 4,274 | 4,379 | 2,533,689 | 1.79 |
| 2026/08/21 | 4,309 | 4,444 | 4,304 | 4,416 | 1,876,283 | 0.84 |
| 2026/08/24 | 4,470 | 4,471 | 4,313 | 4,325 | 1,687,140 | -2.06 |
| 2026/08/25 | 4,255 | 4,356 | 4,193 | 4,355 | 1,746,672 | 0.69 |
| 2026/08/26 | 4,299 | 4,369 | 4,239 | 4,337 | 1,342,093 | -0.41 |
| 2026/08/27 | 4,453 | 4,484 | 4,307 | 4,386 | 2,237,860 | 1.13 |
| 2026/08/28 | 4,399 | 4,427 | 4,280 | 4,280 | 1,395,776 | -2.42 |
| 2026/08/31 | 4,112 | 4,321 | 4,103 | 4,321 | 1,833,614 | 0.96 |
| 2026/09/01 | 4,251 | 4,332 | 4,183 | 4,302 | 1,217,710 | -0.44 |
| 2026/09/02 | 4,184 | 4,237 | 4,168 | 4,199 | 1,373,896 | -2.39 |
| 2026/09/03 | 4,248 | 4,256 | 4,149 | 4,228 | 1,163,531 | 0.69 |
| 2026/09/04 | 4,215 | 4,331 | 4,191 | 4,309 | 1,474,117 | 1.92 |
| 2026/09/07 | 4,466 | 4,535 | 4,460 | 4,533 | 2,213,562 | 5.20 |
| 2026/09/08 | 4,486 | 4,599 | 4,379 | 4,385 | 1,766,834 | -3.26 |
| 2026/09/09 | 4,405 | 4,460 | 4,338 | 4,354 | 1,717,790 | -0.71 |
| 2026/09/10 | 4,362 | 4,405 | 4,285 | 4,405 | 1,205,073 | 1.17 |
| 2026/09/11 | 4,195 | 4,230 | 4,129 | 4,198 | 1,993,719 | -4.70 |
| 2026/09/14 | 3,988 | 4,115 | 3,966 | 4,098 | 2,013,276 | -2.38 |
| 2026/09/15 | 4,028 | 4,155 | 4,009 | 4,117 | 1,714,492 | 0.46 |
| 2026/09/16 | 4,112 | 4,129 | 4,038 | 4,129 | 1,485,082 | 0.29 |
| 2026/09/17 | 4,194 | 4,195 | 4,045 | 4,069 | 1,563,638 | -1.45 |
| 2026/09/18 | 4,139 | 4,289 | 4,137 | 4,289 | 1,523,722 | 5.41 |
| 2026/09/24 | 4,420 | 4,439 | 4,355 | 4,380 | 1,637,386 | 2.12 |
| 2026/09/25 | 4,360 | 4,465 | 4,360 | 4,456 | 883,801 | 1.74 |
| 2026/09/28 | 4,500 | 4,521 | 4,388 | 4,388 | 1,440,298 | -1.53 |
| 2026/09/29 | 4,390 | 4,445 | 4,356 | 4,421 | 871,931 | 0.75 |
| 2026/09/30 | 4,513 | 4,558 | 4,485 | 4,515 | 1,448,512 | 2.13 |
| 2026/10/01 | 4,583 | 4,756 | 4,577 | 4,756 | 1,989,003 | 5.34 |
| 2026/10/02 | 4,752 | 4,759 | 4,683 | 4,754 | 1,501,441 | -0.04 |
| 2026/10/05 | 4,873 | 4,908 | 4,841 | 4,870 | 2,001,057 | 2.44 |
| 2026/10/06 | 4,887 | 4,921 | 4,818 | 4,921 | 1,432,070 | 1.05 |
| 2026/10/07 | 4,892 | 4,892 | 4,770 | 4,797 | 1,115,966 | -2.52 |
| 2026/10/08 | 4,757 | 4,841 | 4,740 | 4,740 | 1,629,777 | -1.19 |
| 2026/10/09 | 4,608 | 4,770 | 4,584 | 4,770 | 1,120,689 | 0.63 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |