価格情報
| 始値 |
5,988円 |
| 高値 |
5,988円 |
| 安値 |
5,919円 |
| 終値 |
5,920円 |
| 出来高 |
158株 |
| 売買代金 |
939,449円 |
| 売り気配 (15:29) |
5,944円 |
| 買い気配 (15:29) |
5,911円 |
| 年初来高値 (2025/01/10) |
8,959円 |
| 年初来安値 (2025/10/03) |
5,332円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＮＯＴＥＳ 香港ハンセン・ベア ＥＴＮ |
| 英文銘柄名 |
NEXT NOTES HSI SHORT ETN |
| 時価総額 |
356,580,000.0円 |
| 発行済株式総数 |
60,000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 |
0 |
0 |
844 |
-71 |
| 2026/01/09 |
0 |
0 |
915 |
3 |
| 2025/12/26 |
0 |
0 |
912 |
-4 |
| 2025/12/19 |
0 |
0 |
916 |
-5 |
| 2025/12/12 |
0 |
0 |
921 |
40 |
| 2025/12/05 |
0 |
0 |
881 |
-564 |
| 2025/11/28 |
0 |
0 |
1,445 |
-9 |
| 2025/11/21 |
0 |
0 |
1,454 |
667 |
| 2025/11/14 |
0 |
0 |
787 |
-41 |
| 2025/11/07 |
0 |
0 |
828 |
-82 |
| 2025/10/31 |
0 |
0 |
910 |
74 |
| 2025/10/24 |
0 |
0 |
836 |
7 |
| 2025/10/17 |
0 |
0 |
829 |
-119 |
| 2025/10/10 |
0 |
0 |
948 |
-149 |
| 2025/10/03 |
0 |
0 |
1,097 |
-35 |
| 2025/09/26 |
0 |
0 |
1,132 |
4 |
| 2025/09/19 |
0 |
0 |
1,128 |
8 |
| 2025/09/12 |
0 |
0 |
1,120 |
-95 |
| 2025/09/05 |
0 |
0 |
1,215 |
127 |
| 2025/08/29 |
0 |
0 |
1,088 |
-37 |
| 2025/08/22 |
0 |
0 |
1,125 |
-170 |
| 2025/08/15 |
0 |
0 |
1,295 |
-2 |
| 2025/08/08 |
0 |
0 |
1,297 |
-171 |
| 2025/08/01 |
0 |
0 |
1,468 |
125 |
| 2025/07/25 |
0 |
0 |
1,343 |
-38 |
| 2025/07/18 |
0 |
0 |
1,381 |
1 |
| 2025/07/11 |
0 |
0 |
1,380 |
17 |
| 2025/07/04 |
0 |
0 |
1,363 |
-10 |
| 2025/06/27 |
0 |
0 |
1,373 |
-34 |
| 2025/06/20 |
0 |
0 |
1,407 |
-122 |
| 2025/06/13 |
0 |
0 |
1,529 |
16 |
| 2025/06/06 |
0 |
0 |
1,513 |
-1,249 |
| 2025/05/30 |
0 |
0 |
2,762 |
-236 |
| 2025/05/23 |
0 |
0 |
2,998 |
-4 |
| 2025/05/16 |
0 |
0 |
3,002 |
-407 |
| 2025/05/09 |
0 |
0 |
3,409 |
652 |
| 2025/05/02 |
0 |
0 |
2,757 |
-76 |
| 2025/04/25 |
0 |
0 |
2,833 |
-340 |
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 |
| 2026/01/21 |
東証 |
10 |
0 |
10 |
0 |
0 |
|
|
|
| 2026/01/20 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/16 |
東証 |
100 |
0 |
100 |
0 |
0 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
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 |
9,681 |
9,681 |
9,499 |
9,538 |
262 |
- |
| 2024/07/30 |
9,571 |
9,793 |
9,571 |
9,740 |
309 |
2.12 |
| 2024/07/31 |
9,591 |
9,591 |
9,431 |
9,528 |
395 |
-2.18 |
| 2024/08/01 |
9,328 |
9,394 |
9,169 |
9,226 |
561 |
-3.17 |
| 2024/08/02 |
9,605 |
9,625 |
9,395 |
9,592 |
356 |
3.97 |
| 2024/08/05 |
9,568 |
9,568 |
9,116 |
9,264 |
1,225 |
-3.42 |
| 2024/08/06 |
9,241 |
9,399 |
9,187 |
9,399 |
653 |
1.46 |
| 2024/08/07 |
9,300 |
9,390 |
9,293 |
9,293 |
441 |
-1.13 |
| 2024/08/08 |
9,359 |
9,400 |
9,273 |
9,275 |
336 |
-0.19 |
| 2024/08/09 |
9,169 |
9,245 |
9,131 |
9,220 |
357 |
-0.59 |
| 2024/08/13 |
9,070 |
9,295 |
9,070 |
9,295 |
426 |
0.81 |
| 2024/08/14 |
9,145 |
9,223 |
9,088 |
9,223 |
215 |
-0.77 |
| 2024/08/15 |
9,248 |
9,314 |
9,248 |
9,278 |
188 |
0.60 |
| 2024/08/16 |
9,152 |
9,279 |
9,141 |
9,187 |
946 |
-0.98 |
| 2024/08/19 |
8,974 |
9,068 |
8,868 |
8,939 |
496 |
-2.70 |
| 2024/08/20 |
8,939 |
9,040 |
8,880 |
9,040 |
151 |
1.13 |
| 2024/08/21 |
9,008 |
9,040 |
8,999 |
8,999 |
125 |
-0.45 |
| 2024/08/22 |
8,880 |
8,999 |
8,833 |
8,935 |
235 |
-0.71 |
| 2024/08/23 |
8,935 |
8,988 |
8,900 |
8,900 |
168 |
-0.39 |
| 2024/08/26 |
8,750 |
8,759 |
8,670 |
8,700 |
327 |
-2.25 |
| 2024/08/27 |
8,725 |
8,784 |
8,720 |
8,720 |
130 |
0.23 |
| 2024/08/28 |
8,717 |
8,796 |
8,717 |
8,795 |
102 |
0.86 |
| 2024/08/29 |
8,756 |
8,860 |
8,756 |
8,792 |
123 |
-0.03 |
| 2024/08/30 |
8,731 |
8,786 |
8,529 |
8,574 |
311 |
-2.48 |
| 2024/09/02 |
8,750 |
8,851 |
8,746 |
8,851 |
234 |
3.23 |
| 2024/09/03 |
8,893 |
8,979 |
8,893 |
8,937 |
95 |
0.97 |
| 2024/09/04 |
8,903 |
8,940 |
8,903 |
8,934 |
127 |
-0.03 |
| 2024/09/05 |
8,875 |
8,889 |
8,790 |
8,826 |
104 |
-1.21 |
| 2024/09/06 |
8,772 |
8,889 |
8,751 |
8,809 |
79 |
-0.19 |
| 2024/09/09 |
8,735 |
9,057 |
8,735 |
8,973 |
594 |
1.86 |
| 2024/09/10 |
9,035 |
9,035 |
8,849 |
8,903 |
164 |
-0.78 |
| 2024/09/11 |
8,913 |
8,947 |
8,900 |
8,914 |
481 |
0.12 |
| 2024/09/12 |
8,841 |
8,857 |
8,791 |
8,835 |
320 |
-0.89 |
| 2024/09/13 |
8,768 |
8,830 |
8,702 |
8,702 |
204 |
-1.51 |
| 2024/09/17 |
8,700 |
8,700 |
8,500 |
8,500 |
134 |
-2.32 |
| 2024/09/18 |
8,681 |
8,681 |
8,642 |
8,642 |
19 |
1.67 |
| 2024/09/19 |
8,613 |
8,708 |
8,500 |
8,567 |
182 |
-0.87 |
| 2024/09/20 |
8,476 |
8,476 |
8,373 |
8,373 |
230 |
-2.26 |
| 2024/09/24 |
8,601 |
8,601 |
8,144 |
8,215 |
271 |
-1.89 |
| 2024/09/25 |
7,908 |
7,955 |
7,657 |
7,955 |
2,290 |
-3.16 |
| 2024/09/26 |
8,105 |
8,105 |
7,913 |
7,913 |
707 |
-0.53 |
| 2024/09/27 |
7,701 |
7,745 |
7,517 |
7,673 |
874 |
-3.03 |
| 2024/09/30 |
7,390 |
7,455 |
7,058 |
7,142 |
2,409 |
-6.92 |
| 2024/10/01 |
7,695 |
7,698 |
7,374 |
7,399 |
1,072 |
3.60 |
| 2024/10/02 |
7,259 |
7,571 |
6,840 |
7,004 |
7,250 |
-5.34 |
| 2024/10/03 |
7,059 |
7,300 |
6,872 |
7,050 |
12,808 |
0.66 |
| 2024/10/04 |
7,141 |
7,141 |
6,877 |
6,927 |
3,363 |
-1.74 |
| 2024/10/07 |
7,162 |
7,281 |
6,900 |
7,033 |
9,631 |
1.53 |
| 2024/10/08 |
7,026 |
7,577 |
6,990 |
7,400 |
17,210 |
5.22 |
| 2024/10/09 |
7,700 |
7,824 |
7,345 |
7,447 |
10,165 |
0.64 |
| 2024/10/10 |
7,597 |
7,597 |
7,291 |
7,325 |
4,603 |
-1.64 |
| 2024/10/11 |
7,326 |
7,500 |
7,323 |
7,481 |
1,206 |
2.13 |
| 2024/10/15 |
7,631 |
7,740 |
7,458 |
7,738 |
3,493 |
3.44 |
| 2024/10/16 |
7,980 |
7,999 |
7,660 |
7,735 |
4,604 |
-0.04 |
| 2024/10/17 |
7,790 |
7,790 |
7,543 |
7,758 |
954 |
0.30 |
| 2024/10/18 |
7,875 |
7,885 |
7,613 |
7,622 |
1,749 |
-1.75 |
| 2024/10/21 |
7,608 |
7,665 |
7,531 |
7,665 |
1,586 |
0.56 |
| 2024/10/22 |
7,723 |
7,770 |
7,692 |
7,770 |
1,289 |
1.37 |
| 2024/10/23 |
7,688 |
7,775 |
7,651 |
7,680 |
1,128 |
-1.16 |
| 2024/10/24 |
7,821 |
7,840 |
7,775 |
7,820 |
616 |
1.82 |
| 2024/10/25 |
7,839 |
7,839 |
7,685 |
7,749 |
474 |
-0.91 |
| 2024/10/28 |
7,759 |
7,891 |
7,759 |
7,798 |
646 |
0.63 |
| 2024/10/29 |
7,868 |
7,871 |
7,720 |
7,760 |
836 |
-0.49 |
| 2024/10/30 |
7,723 |
7,925 |
7,720 |
7,925 |
557 |
2.13 |
| 2024/10/31 |
7,943 |
7,943 |
7,827 |
7,883 |
465 |
-0.53 |
| 2024/11/01 |
7,882 |
7,882 |
7,751 |
7,825 |
459 |
-0.74 |
| 2024/11/05 |
7,919 |
7,919 |
7,695 |
7,695 |
599 |
-1.66 |
| 2024/11/06 |
7,632 |
7,928 |
7,615 |
7,896 |
1,221 |
2.61 |
| 2024/11/07 |
7,929 |
8,230 |
7,777 |
7,777 |
1,575 |
-1.51 |
| 2024/11/08 |
7,640 |
7,809 |
7,501 |
7,708 |
893 |
-0.89 |
| 2024/11/11 |
7,951 |
7,973 |
7,892 |
7,929 |
573 |
2.87 |
| 2024/11/12 |
7,989 |
8,138 |
7,905 |
8,138 |
1,410 |
2.64 |
| 2024/11/13 |
8,229 |
8,500 |
8,229 |
8,314 |
1,620 |
2.16 |
| 2024/11/14 |
8,700 |
8,702 |
8,349 |
8,640 |
938 |
3.92 |
| 2024/11/15 |
8,650 |
8,651 |
8,378 |
8,423 |
875 |
-2.51 |
| 2024/11/18 |
8,434 |
8,440 |
8,300 |
8,362 |
463 |
-0.72 |
| 2024/11/19 |
8,362 |
8,541 |
8,310 |
8,513 |
1,915 |
1.81 |
| 2024/11/20 |
8,600 |
8,610 |
8,450 |
8,528 |
2,433 |
0.18 |
| 2024/11/21 |
8,597 |
8,600 |
8,400 |
8,550 |
866 |
0.26 |
| 2024/11/22 |
8,400 |
8,687 |
8,239 |
8,430 |
767 |
-1.40 |
| 2024/11/25 |
8,513 |
8,742 |
8,500 |
8,730 |
525 |
3.56 |
| 2024/11/26 |
8,512 |
8,750 |
8,390 |
8,510 |
586 |
-2.52 |
| 2024/11/27 |
8,520 |
8,590 |
8,410 |
8,534 |
194 |
0.28 |
| 2024/11/28 |
8,390 |
8,507 |
8,303 |
8,493 |
185 |
-0.48 |
| 2024/11/29 |
8,479 |
8,479 |
8,250 |
8,333 |
358 |
-1.88 |
| 2024/12/02 |
8,333 |
8,414 |
8,200 |
8,359 |
90 |
0.31 |
| 2024/12/03 |
8,300 |
8,325 |
8,040 |
8,102 |
266 |
-3.07 |
| 2024/12/04 |
8,240 |
8,304 |
8,013 |
8,013 |
141 |
-1.10 |
| 2024/12/05 |
8,417 |
8,417 |
8,328 |
8,334 |
120 |
4.01 |
| 2024/12/06 |
8,357 |
8,357 |
8,030 |
8,168 |
96 |
-1.99 |
| 2024/12/09 |
8,318 |
8,318 |
8,152 |
8,152 |
91 |
-0.20 |
| 2024/12/10 |
8,002 |
8,002 |
7,513 |
7,788 |
2,719 |
-4.47 |
| 2024/12/11 |
7,938 |
7,938 |
7,780 |
7,888 |
515 |
1.28 |
| 2024/12/12 |
7,903 |
7,949 |
7,823 |
7,833 |
712 |
-0.70 |
| 2024/12/13 |
7,933 |
8,051 |
7,933 |
8,044 |
370 |
2.69 |
| 2024/12/16 |
7,953 |
8,155 |
7,953 |
8,155 |
174 |
1.38 |
| 2024/12/17 |
8,200 |
8,278 |
8,174 |
8,174 |
131 |
0.23 |
| 2024/12/18 |
8,278 |
8,278 |
8,110 |
8,137 |
203 |
-0.45 |
| 2024/12/19 |
8,130 |
8,319 |
8,130 |
8,270 |
1,662 |
1.63 |
| 2024/12/20 |
8,450 |
8,451 |
8,343 |
8,371 |
369 |
1.22 |
| 2024/12/23 |
8,371 |
8,380 |
8,298 |
8,333 |
133 |
-0.45 |
| 2024/12/24 |
8,333 |
8,333 |
8,200 |
8,201 |
73 |
-1.58 |
| 2024/12/25 |
8,327 |
8,340 |
8,298 |
8,298 |
178 |
1.18 |
| 2024/12/26 |
8,265 |
8,299 |
8,152 |
8,251 |
492 |
-0.57 |
| 2024/12/27 |
8,295 |
8,300 |
8,247 |
8,279 |
64 |
0.34 |
| 2024/12/30 |
8,286 |
8,400 |
8,261 |
8,374 |
334 |
1.15 |
| 2025/01/06 |
8,380 |
8,640 |
8,380 |
8,431 |
911 |
0.68 |
| 2025/01/07 |
8,537 |
8,650 |
8,468 |
8,650 |
629 |
2.60 |
| 2025/01/08 |
8,668 |
8,746 |
8,600 |
8,638 |
770 |
-0.14 |
| 2025/01/09 |
8,691 |
8,701 |
8,592 |
8,649 |
379 |
0.13 |
| 2025/01/10 |
8,670 |
8,959 |
8,670 |
8,807 |
675 |
1.83 |
| 2025/01/14 |
8,873 |
8,873 |
8,628 |
8,628 |
1,162 |
-2.03 |
| 2025/01/15 |
8,500 |
8,660 |
8,500 |
8,651 |
112 |
0.27 |
| 2025/01/16 |
8,440 |
8,525 |
8,353 |
8,477 |
251 |
-2.01 |
| 2025/01/17 |
8,465 |
8,465 |
8,358 |
8,417 |
148 |
-0.71 |
| 2025/01/20 |
8,460 |
8,460 |
8,198 |
8,256 |
1,348 |
-1.91 |
| 2025/01/21 |
8,256 |
8,286 |
8,003 |
8,152 |
866 |
-1.26 |
| 2025/01/22 |
8,153 |
8,329 |
8,153 |
8,328 |
236 |
2.16 |
| 2025/01/23 |
8,388 |
8,388 |
8,259 |
8,355 |
99 |
0.32 |
| 2025/01/24 |
8,279 |
8,351 |
8,120 |
8,179 |
379 |
-2.11 |
| 2025/01/27 |
8,249 |
8,249 |
8,055 |
8,175 |
60 |
-0.05 |
| 2025/01/28 |
8,060 |
8,187 |
7,999 |
8,060 |
308 |
-1.41 |
| 2025/01/29 |
8,184 |
8,184 |
8,078 |
8,166 |
96 |
1.32 |
| 2025/01/30 |
8,160 |
8,160 |
8,020 |
8,050 |
167 |
-1.42 |
| 2025/01/31 |
8,000 |
8,048 |
7,917 |
8,048 |
2,008 |
-0.02 |
| 2025/02/03 |
8,428 |
8,428 |
8,209 |
8,237 |
743 |
2.35 |
| 2025/02/04 |
8,091 |
8,237 |
7,953 |
8,131 |
798 |
-1.29 |
| 2025/02/05 |
7,952 |
8,094 |
7,952 |
8,094 |
298 |
-0.46 |
| 2025/02/06 |
8,085 |
8,085 |
7,899 |
7,985 |
79 |
-1.35 |
| 2025/02/07 |
7,899 |
7,903 |
7,766 |
7,850 |
268 |
-1.69 |
| 2025/02/10 |
7,979 |
7,979 |
7,660 |
7,700 |
524 |
-1.91 |
| 2025/02/12 |
7,701 |
7,725 |
7,599 |
7,599 |
366 |
-1.31 |
| 2025/02/13 |
7,629 |
7,629 |
7,442 |
7,442 |
409 |
-2.07 |
| 2025/02/14 |
7,649 |
7,653 |
7,199 |
7,276 |
1,347 |
-2.23 |
| 2025/02/17 |
7,400 |
7,400 |
7,130 |
7,315 |
810 |
0.54 |
| 2025/02/18 |
7,275 |
7,280 |
7,100 |
7,140 |
625 |
-2.39 |
| 2025/02/19 |
7,145 |
7,359 |
7,136 |
7,213 |
560 |
1.02 |
| 2025/02/20 |
7,278 |
7,348 |
7,150 |
7,193 |
556 |
-0.28 |
| 2025/02/21 |
7,152 |
7,161 |
6,999 |
7,018 |
1,359 |
-2.43 |
| 2025/02/25 |
6,996 |
7,100 |
6,980 |
7,005 |
583 |
-0.19 |
| 2025/02/26 |
7,036 |
7,036 |
6,814 |
6,814 |
1,707 |
-2.73 |
| 2025/02/27 |
6,877 |
6,895 |
6,651 |
6,794 |
375 |
-0.29 |
| 2025/02/28 |
6,896 |
6,920 |
6,810 |
6,890 |
702 |
1.41 |
| 2025/03/03 |
6,990 |
6,990 |
6,850 |
6,924 |
384 |
0.49 |
| 2025/03/04 |
7,070 |
7,077 |
6,924 |
6,924 |
764 |
0.00 |
| 2025/03/05 |
7,055 |
7,055 |
6,738 |
6,738 |
605 |
-2.69 |
| 2025/03/06 |
6,638 |
6,638 |
6,510 |
6,511 |
557 |
-3.37 |
| 2025/03/07 |
6,611 |
6,611 |
6,344 |
6,449 |
1,383 |
-0.95 |
| 2025/03/10 |
6,400 |
6,647 |
6,400 |
6,590 |
722 |
2.19 |
| 2025/03/11 |
6,651 |
6,690 |
6,615 |
6,651 |
897 |
0.93 |
| 2025/03/12 |
6,698 |
6,698 |
6,528 |
6,665 |
425 |
0.21 |
| 2025/03/13 |
6,665 |
6,710 |
6,554 |
6,692 |
1,327 |
0.41 |
| 2025/03/14 |
6,654 |
6,670 |
6,474 |
6,562 |
1,670 |
-1.94 |
| 2025/03/17 |
6,554 |
6,580 |
6,423 |
6,510 |
1,046 |
-0.79 |
| 2025/03/18 |
6,485 |
6,510 |
6,405 |
6,460 |
405 |
-0.77 |
| 2025/03/19 |
6,500 |
6,500 |
6,363 |
6,474 |
522 |
0.22 |
| 2025/03/21 |
6,539 |
6,755 |
6,431 |
6,660 |
940 |
2.87 |
| 2025/03/24 |
6,698 |
6,700 |
6,606 |
6,700 |
472 |
0.60 |
| 2025/03/25 |
6,606 |
6,818 |
6,606 |
6,785 |
1,585 |
1.27 |
| 2025/03/26 |
6,839 |
6,839 |
6,647 |
6,759 |
829 |
-0.38 |
| 2025/03/27 |
6,759 |
6,770 |
6,635 |
6,647 |
362 |
-1.66 |
| 2025/03/28 |
6,647 |
6,820 |
6,647 |
6,775 |
667 |
1.93 |
| 2025/03/31 |
6,790 |
6,873 |
6,740 |
6,800 |
1,129 |
0.37 |
| 2025/04/01 |
6,789 |
6,808 |
6,699 |
6,762 |
662 |
-0.56 |
| 2025/04/02 |
6,707 |
6,836 |
6,707 |
6,759 |
758 |
-0.04 |
| 2025/04/03 |
6,859 |
6,956 |
6,759 |
6,759 |
885 |
0.00 |
| 2025/04/04 |
6,800 |
6,800 |
6,667 |
6,727 |
701 |
-0.47 |
| 2025/04/07 |
6,821 |
7,586 |
6,821 |
7,478 |
8,493 |
11.16 |
| 2025/04/08 |
7,627 |
7,825 |
7,410 |
7,599 |
3,792 |
1.62 |
| 2025/04/09 |
7,948 |
7,952 |
7,434 |
7,435 |
2,315 |
-2.16 |
| 2025/04/10 |
7,572 |
7,606 |
7,030 |
7,265 |
6,846 |
-2.29 |
| 2025/04/11 |
7,171 |
7,372 |
7,002 |
7,054 |
1,469 |
-2.90 |
| 2025/04/14 |
7,000 |
7,000 |
6,800 |
6,878 |
988 |
-2.50 |
| 2025/04/15 |
6,801 |
6,949 |
6,801 |
6,921 |
407 |
0.63 |
| 2025/04/16 |
6,937 |
7,147 |
6,926 |
7,063 |
778 |
2.05 |
| 2025/04/17 |
7,065 |
7,065 |
6,859 |
6,947 |
491 |
-1.64 |
| 2025/04/18 |
6,847 |
6,919 |
6,847 |
6,883 |
65 |
-0.92 |
| 2025/04/21 |
6,876 |
7,064 |
6,802 |
6,831 |
480 |
-0.76 |
| 2025/04/22 |
6,931 |
6,931 |
6,700 |
6,700 |
468 |
-1.92 |
| 2025/04/23 |
6,600 |
6,696 |
6,502 |
6,610 |
954 |
-1.34 |
| 2025/04/24 |
6,578 |
6,790 |
6,493 |
6,786 |
1,308 |
2.66 |
| 2025/04/25 |
6,686 |
6,711 |
6,613 |
6,711 |
222 |
-1.11 |
| 2025/04/28 |
6,803 |
6,803 |
6,700 |
6,724 |
130 |
0.19 |
| 2025/04/30 |
6,728 |
6,728 |
6,618 |
6,618 |
17 |
-1.58 |
| 2025/05/01 |
6,718 |
6,718 |
6,636 |
6,688 |
20 |
1.06 |
| 2025/05/02 |
6,705 |
6,853 |
6,620 |
6,694 |
639 |
0.09 |
| 2025/05/07 |
6,394 |
6,512 |
6,340 |
6,340 |
1,517 |
-5.29 |
| 2025/05/08 |
6,540 |
6,576 |
6,405 |
6,460 |
228 |
1.89 |
| 2025/05/09 |
6,462 |
6,613 |
6,462 |
6,570 |
127 |
1.70 |
| 2025/05/12 |
6,470 |
6,570 |
6,375 |
6,470 |
574 |
-1.52 |
| 2025/05/13 |
6,407 |
6,550 |
6,407 |
6,507 |
251 |
0.57 |
| 2025/05/14 |
6,407 |
6,450 |
6,364 |
6,364 |
43 |
-2.20 |
| 2025/05/15 |
6,393 |
6,393 |
6,340 |
6,374 |
230 |
0.16 |
| 2025/05/16 |
6,389 |
6,389 |
6,360 |
6,365 |
218 |
-0.14 |
| 2025/05/19 |
6,334 |
6,392 |
6,334 |
6,359 |
501 |
-0.09 |
| 2025/05/20 |
6,318 |
6,335 |
6,213 |
6,213 |
313 |
-2.30 |
| 2025/05/21 |
6,113 |
6,214 |
6,103 |
6,164 |
338 |
-0.79 |
| 2025/05/22 |
6,183 |
6,198 |
6,160 |
6,198 |
92 |
0.55 |
| 2025/05/23 |
6,200 |
6,252 |
6,178 |
6,178 |
107 |
-0.32 |
| 2025/05/26 |
6,178 |
6,215 |
6,156 |
6,193 |
76 |
0.24 |
| 2025/05/27 |
6,233 |
6,233 |
6,220 |
6,232 |
304 |
0.63 |
| 2025/05/28 |
6,155 |
6,322 |
6,155 |
6,322 |
233 |
1.44 |
| 2025/05/29 |
6,322 |
6,330 |
6,246 |
6,273 |
150 |
-0.78 |
| 2025/05/30 |
6,222 |
6,299 |
6,213 |
6,299 |
230 |
0.41 |
| 2025/06/02 |
6,299 |
6,400 |
6,290 |
6,308 |
468 |
0.14 |
| 2025/06/03 |
6,268 |
6,268 |
6,119 |
6,119 |
132 |
-3.00 |
| 2025/06/04 |
6,150 |
6,228 |
6,145 |
6,170 |
115 |
0.83 |
| 2025/06/05 |
6,148 |
6,148 |
6,057 |
6,058 |
89 |
-1.82 |
| 2025/06/06 |
6,000 |
6,102 |
6,000 |
6,102 |
214 |
0.73 |
| 2025/06/09 |
6,100 |
6,100 |
6,034 |
6,071 |
30 |
-0.51 |
| 2025/06/10 |
6,020 |
6,054 |
6,000 |
6,000 |
155 |
-1.17 |
| 2025/06/11 |
6,000 |
6,023 |
5,965 |
5,965 |
182 |
-0.58 |
| 2025/06/12 |
5,997 |
6,069 |
5,980 |
5,997 |
361 |
0.54 |
| 2025/06/13 |
5,997 |
6,065 |
5,983 |
6,000 |
224 |
0.05 |
| 2025/06/16 |
6,103 |
6,103 |
5,979 |
5,979 |
131 |
-0.35 |
| 2025/06/17 |
5,926 |
6,045 |
5,926 |
6,045 |
117 |
1.10 |
| 2025/06/18 |
6,103 |
6,168 |
6,083 |
6,168 |
197 |
2.03 |
| 2025/06/19 |
6,180 |
6,285 |
6,173 |
6,173 |
92 |
0.08 |
| 2025/06/20 |
6,202 |
6,202 |
6,200 |
6,200 |
52 |
0.44 |
| 2025/06/23 |
6,200 |
6,300 |
6,200 |
6,248 |
388 |
0.77 |
| 2025/06/24 |
6,174 |
6,174 |
6,025 |
6,025 |
136 |
-3.57 |
| 2025/06/25 |
6,025 |
6,025 |
5,900 |
5,960 |
121 |
-1.08 |
| 2025/06/26 |
5,975 |
6,000 |
5,960 |
6,000 |
79 |
0.67 |
| 2025/06/27 |
5,900 |
5,950 |
5,900 |
5,950 |
129 |
-0.83 |
| 2025/06/30 |
5,950 |
5,950 |
5,950 |
5,950 |
8 |
0.00 |
| 2025/07/01 |
6,000 |
6,000 |
5,910 |
5,969 |
219 |
0.32 |
| 2025/07/02 |
5,969 |
5,969 |
5,897 |
5,945 |
129 |
-0.40 |
| 2025/07/03 |
5,969 |
5,985 |
5,930 |
5,985 |
32 |
0.67 |
| 2025/07/04 |
5,992 |
6,032 |
5,935 |
6,006 |
444 |
0.35 |
| 2025/07/07 |
5,995 |
6,054 |
5,994 |
6,038 |
354 |
0.53 |
| 2025/07/08 |
6,100 |
6,110 |
6,028 |
6,028 |
66 |
-0.17 |
| 2025/07/09 |
6,028 |
6,150 |
6,028 |
6,144 |
239 |
1.92 |
| 2025/07/10 |
6,148 |
6,197 |
6,100 |
6,100 |
229 |
-0.72 |
| 2025/07/11 |
6,190 |
6,190 |
5,922 |
6,006 |
289 |
-1.54 |
| 2025/07/14 |
6,035 |
6,085 |
6,035 |
6,085 |
26 |
1.32 |
| 2025/07/15 |
6,085 |
6,085 |
6,020 |
6,020 |
32 |
-1.07 |
| 2025/07/16 |
6,000 |
6,015 |
5,986 |
5,986 |
33 |
-0.56 |
| 2025/07/17 |
6,059 |
6,059 |
5,972 |
6,016 |
18 |
0.50 |
| 2025/07/18 |
5,969 |
6,001 |
5,969 |
5,975 |
29 |
-0.68 |
| 2025/07/22 |
5,925 |
5,925 |
5,809 |
5,885 |
238 |
-1.51 |
| 2025/07/23 |
5,869 |
5,869 |
5,745 |
5,755 |
111 |
-2.21 |
| 2025/07/24 |
5,755 |
5,755 |
5,632 |
5,696 |
51 |
-1.03 |
| 2025/07/25 |
5,651 |
5,790 |
5,651 |
5,790 |
227 |
1.65 |
| 2025/07/28 |
5,845 |
5,845 |
5,757 |
5,776 |
89 |
-0.24 |
| 2025/07/29 |
5,790 |
5,875 |
5,790 |
5,856 |
344 |
1.39 |
| 2025/07/30 |
5,857 |
5,884 |
5,790 |
5,884 |
117 |
0.48 |
| 2025/07/31 |
5,900 |
5,980 |
5,900 |
5,944 |
262 |
1.02 |
| 2025/08/01 |
6,095 |
6,095 |
6,023 |
6,057 |
348 |
1.90 |
| 2025/08/04 |
6,095 |
6,095 |
5,937 |
5,942 |
197 |
-1.90 |
| 2025/08/05 |
5,882 |
5,910 |
5,875 |
5,880 |
47 |
-1.04 |
| 2025/08/06 |
5,828 |
5,938 |
5,828 |
5,870 |
134 |
-0.17 |
| 2025/08/07 |
5,870 |
5,870 |
5,820 |
5,820 |
60 |
-0.85 |
| 2025/08/08 |
5,820 |
5,851 |
5,820 |
5,851 |
308 |
0.53 |
| 2025/08/12 |
5,960 |
5,960 |
5,889 |
5,894 |
24 |
0.73 |
| 2025/08/13 |
5,852 |
5,854 |
5,770 |
5,783 |
64 |
-1.88 |
| 2025/08/14 |
5,753 |
5,753 |
5,631 |
5,704 |
56 |
-1.37 |
| 2025/08/15 |
5,761 |
5,801 |
5,747 |
5,795 |
384 |
1.60 |
| 2025/08/18 |
5,851 |
5,851 |
5,738 |
5,769 |
307 |
-0.45 |
| 2025/08/19 |
5,836 |
5,837 |
5,836 |
5,837 |
103 |
1.18 |
| 2025/08/20 |
5,937 |
5,948 |
5,873 |
5,873 |
654 |
0.62 |
| 2025/08/21 |
5,831 |
5,864 |
5,831 |
5,864 |
111 |
-0.15 |
| 2025/08/22 |
5,848 |
5,856 |
5,821 |
5,831 |
336 |
-0.56 |
| 2025/08/25 |
5,821 |
5,846 |
5,679 |
5,679 |
671 |
-2.61 |
| 2025/08/26 |
5,723 |
5,767 |
5,683 |
5,683 |
218 |
0.07 |
| 2025/08/27 |
5,766 |
5,850 |
5,766 |
5,850 |
235 |
2.94 |
| 2025/08/28 |
5,850 |
5,913 |
5,850 |
5,891 |
75 |
0.70 |
| 2025/08/29 |
5,891 |
5,891 |
5,809 |
5,809 |
105 |
-1.39 |
| 2025/09/01 |
5,901 |
5,901 |
5,748 |
5,765 |
149 |
-0.76 |
| 2025/09/02 |
5,791 |
5,809 |
5,737 |
5,803 |
135 |
0.66 |
| 2025/09/03 |
5,803 |
5,821 |
5,785 |
5,821 |
315 |
0.31 |
| 2025/09/04 |
5,820 |
5,912 |
5,748 |
5,911 |
323 |
1.55 |
| 2025/09/05 |
5,827 |
5,876 |
5,792 |
5,792 |
225 |
-2.01 |
| 2025/09/08 |
5,860 |
5,860 |
5,729 |
5,729 |
496 |
-1.09 |
| 2025/09/09 |
5,735 |
5,735 |
5,651 |
5,702 |
467 |
-0.47 |
| 2025/09/10 |
5,672 |
5,672 |
5,600 |
5,616 |
228 |
-1.51 |
| 2025/09/11 |
5,622 |
5,662 |
5,610 |
5,662 |
17 |
0.82 |
| 2025/09/12 |
5,590 |
5,613 |
5,477 |
5,558 |
375 |
-1.84 |
| 2025/09/16 |
5,600 |
5,600 |
5,522 |
5,553 |
380 |
-0.09 |
| 2025/09/17 |
5,527 |
5,527 |
5,452 |
5,455 |
452 |
-1.76 |
| 2025/09/18 |
5,400 |
5,530 |
5,400 |
5,530 |
345 |
1.37 |
| 2025/09/19 |
5,564 |
5,570 |
5,546 |
5,570 |
279 |
0.72 |
| 2025/09/22 |
5,542 |
5,653 |
5,542 |
5,642 |
160 |
1.29 |
| 2025/09/24 |
5,680 |
5,680 |
5,600 |
5,619 |
42 |
-0.41 |
| 2025/09/25 |
5,567 |
5,646 |
5,539 |
5,558 |
143 |
-1.09 |
| 2025/09/26 |
5,586 |
5,695 |
5,586 |
5,648 |
223 |
1.62 |
| 2025/09/29 |
5,615 |
5,648 |
5,571 |
5,571 |
39 |
-1.36 |
| 2025/09/30 |
5,516 |
5,550 |
5,516 |
5,522 |
195 |
-0.88 |
| 2025/10/01 |
5,435 |
5,498 |
5,435 |
5,484 |
140 |
-0.69 |
| 2025/10/02 |
5,474 |
5,486 |
5,397 |
5,397 |
196 |
-1.59 |
| 2025/10/03 |
5,332 |
5,497 |
5,332 |
5,487 |
45 |
1.67 |
| 2025/10/06 |
5,490 |
5,607 |
5,490 |
5,569 |
73 |
1.49 |
| 2025/10/07 |
5,613 |
5,615 |
5,550 |
5,615 |
28 |
0.83 |
| 2025/10/08 |
5,554 |
5,721 |
5,554 |
5,669 |
91 |
0.96 |
| 2025/10/09 |
5,690 |
5,730 |
5,646 |
5,676 |
107 |
0.12 |
| 2025/10/10 |
5,741 |
5,799 |
5,721 |
5,792 |
552 |
2.04 |
| 2025/10/14 |
5,854 |
5,980 |
5,841 |
5,980 |
548 |
3.25 |
| 2025/10/15 |
5,999 |
5,999 |
5,821 |
5,821 |
89 |
-2.66 |
| 2025/10/16 |
5,850 |
5,854 |
5,801 |
5,854 |
259 |
0.57 |
| 2025/10/17 |
5,850 |
5,901 |
5,829 |
5,901 |
131 |
0.80 |
| 2025/10/20 |
5,901 |
5,901 |
5,759 |
5,803 |
492 |
-1.66 |
| 2025/10/21 |
5,757 |
5,796 |
5,688 |
5,788 |
275 |
-0.26 |
| 2025/10/22 |
5,829 |
5,886 |
5,789 |
5,885 |
265 |
1.68 |
| 2025/10/23 |
5,901 |
5,939 |
5,900 |
5,900 |
8 |
0.25 |
| 2025/10/24 |
5,802 |
5,876 |
5,802 |
5,876 |
15 |
-0.41 |
| 2025/10/27 |
5,876 |
5,876 |
5,728 |
5,802 |
198 |
-1.26 |
| 2025/10/28 |
5,747 |
5,785 |
5,724 |
5,785 |
38 |
-0.29 |
| 2025/10/29 |
5,785 |
5,785 |
5,703 |
5,703 |
27 |
-1.42 |
| 2025/10/30 |
5,703 |
5,864 |
5,703 |
5,864 |
307 |
2.82 |
| 2025/10/31 |
5,850 |
5,907 |
5,850 |
5,907 |
194 |
0.73 |
| 2025/11/04 |
5,919 |
5,930 |
5,871 |
5,901 |
210 |
-0.10 |
| 2025/11/05 |
5,901 |
6,000 |
5,872 |
5,916 |
599 |
0.25 |
| 2025/11/06 |
5,922 |
5,922 |
5,849 |
5,850 |
15 |
-1.12 |
| 2025/11/07 |
5,818 |
5,894 |
5,780 |
5,780 |
965 |
-1.20 |
| 2025/11/10 |
5,880 |
5,880 |
5,794 |
5,839 |
39 |
1.02 |
| 2025/11/11 |
5,833 |
5,833 |
5,740 |
5,799 |
5 |
-0.69 |
| 2025/11/12 |
5,750 |
5,771 |
5,750 |
5,771 |
20 |
-0.48 |
| 2025/11/13 |
5,771 |
5,771 |
5,745 |
5,745 |
112 |
-0.45 |
| 2025/11/14 |
5,845 |
5,845 |
5,792 |
5,797 |
438 |
0.91 |
| 2025/11/17 |
5,807 |
5,899 |
5,795 |
5,899 |
1,199 |
1.76 |
| 2025/11/18 |
5,902 |
5,983 |
5,900 |
5,980 |
118 |
1.37 |
| 2025/11/19 |
5,980 |
6,000 |
5,933 |
5,999 |
665 |
0.32 |
| 2025/11/20 |
6,000 |
6,085 |
5,982 |
6,085 |
1,043 |
1.43 |
| 2025/11/21 |
6,140 |
6,200 |
6,131 |
6,136 |
928 |
0.84 |
| 2025/11/25 |
6,013 |
6,040 |
6,001 |
6,040 |
238 |
-1.56 |
| 2025/11/26 |
6,001 |
6,001 |
5,909 |
5,993 |
57 |
-0.78 |
| 2025/11/27 |
5,951 |
6,016 |
5,951 |
6,016 |
54 |
0.38 |
| 2025/11/28 |
6,021 |
6,021 |
6,021 |
6,021 |
2 |
0.08 |
| 2025/12/01 |
6,064 |
6,064 |
5,900 |
5,972 |
99 |
-0.81 |
| 2025/12/02 |
5,916 |
5,926 |
5,916 |
5,926 |
25 |
-0.77 |
| 2025/12/03 |
5,999 |
6,005 |
5,936 |
6,005 |
38 |
1.33 |
| 2025/12/04 |
5,921 |
6,020 |
5,921 |
6,020 |
56 |
0.25 |
| 2025/12/05 |
6,003 |
6,003 |
5,910 |
5,919 |
685 |
-1.68 |
| 2025/12/08 |
5,900 |
5,993 |
5,900 |
5,939 |
6 |
0.34 |
| 2025/12/09 |
5,941 |
6,077 |
5,941 |
6,066 |
64 |
2.14 |
| 2025/12/10 |
6,089 |
6,160 |
6,089 |
6,110 |
148 |
0.73 |
| 2025/12/11 |
6,119 |
6,119 |
5,990 |
6,076 |
92 |
-0.56 |
| 2025/12/12 |
6,115 |
6,115 |
5,971 |
5,971 |
50 |
-1.73 |
| 2025/12/15 |
5,971 |
6,078 |
5,971 |
5,980 |
544 |
0.15 |
| 2025/12/16 |
5,992 |
6,205 |
5,992 |
6,094 |
694 |
1.91 |
| 2025/12/17 |
6,075 |
6,120 |
6,051 |
6,051 |
85 |
-0.71 |
| 2025/12/18 |
6,125 |
6,125 |
6,075 |
6,109 |
18 |
0.96 |
| 2025/12/19 |
6,020 |
6,079 |
5,990 |
6,042 |
50 |
-1.10 |
| 2025/12/22 |
5,985 |
6,076 |
5,985 |
6,041 |
355 |
-0.02 |
| 2025/12/23 |
6,041 |
6,041 |
5,981 |
5,981 |
19 |
-0.99 |
| 2025/12/24 |
6,019 |
6,019 |
6,000 |
6,015 |
62 |
0.57 |
| 2025/12/25 |
6,000 |
6,010 |
6,000 |
6,000 |
42 |
-0.25 |
| 2025/12/26 |
6,017 |
6,018 |
6,000 |
6,013 |
321 |
0.22 |
| 2025/12/29 |
6,090 |
6,090 |
5,938 |
6,064 |
214 |
0.85 |
| 2025/12/30 |
6,065 |
6,065 |
6,005 |
6,005 |
112 |
-0.97 |
| 2026/01/05 |
5,874 |
5,962 |
5,827 |
5,949 |
383 |
-0.93 |
| 2026/01/06 |
5,850 |
5,862 |
5,799 |
5,800 |
156 |
-2.50 |
| 2026/01/07 |
5,821 |
5,857 |
5,816 |
5,857 |
8 |
0.98 |
| 2026/01/08 |
5,949 |
5,990 |
5,949 |
5,990 |
73 |
2.27 |
| 2026/01/09 |
5,887 |
5,950 |
5,887 |
5,944 |
54 |
-0.77 |
| 2026/01/13 |
5,800 |
5,886 |
5,780 |
5,883 |
348 |
-1.03 |
| 2026/01/14 |
5,850 |
5,958 |
5,811 |
5,958 |
106 |
1.27 |
| 2026/01/15 |
5,885 |
5,885 |
5,811 |
5,879 |
156 |
-1.33 |
| 2026/01/16 |
5,811 |
5,865 |
5,798 |
5,834 |
31 |
-0.77 |
| 2026/01/19 |
5,893 |
5,927 |
5,893 |
5,925 |
18 |
1.56 |
| 2026/01/20 |
5,827 |
5,943 |
5,827 |
5,943 |
33 |
0.30 |
| 2026/01/21 |
5,988 |
5,988 |
5,919 |
5,920 |
158 |
-0.39 |
