価格情報
| 始値 |
230,900円 |
| 高値 |
239,750円 |
| 安値 |
228,650円 |
| 終値 |
236,850円 |
| 出来高 |
38,718株 |
| 売買代金 |
9,067,721,850円 |
| 売り気配 (15:30) |
236,900円 |
| 買い気配 (15:30) |
236,850円 |
| 年初来高値 (2026/01/20) |
223,000円 |
| 年初来安値 (2025/01/06) |
71,170円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＮＯＴＥＳ 金先物 ダブル・ブル ＥＴＮ |
| 英文銘柄名 |
NEXT NOTES GOLD FUTURES DOUBLE BULL ETN |
| 時価総額 |
98,120,000,000.0円 |
| 発行済株式総数 |
440,000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 |
-12 |
50,063 |
-1,829 |
| 2026/01/09 |
12 |
12 |
51,892 |
781 |
| 2025/12/26 |
0 |
0 |
51,111 |
-2,325 |
| 2025/12/19 |
0 |
0 |
53,436 |
-132 |
| 2025/12/12 |
0 |
0 |
53,568 |
-2,983 |
| 2025/12/05 |
0 |
-10 |
56,551 |
572 |
| 2025/11/28 |
10 |
10 |
55,979 |
-900 |
| 2025/11/21 |
0 |
0 |
56,879 |
-3,444 |
| 2025/11/14 |
0 |
0 |
60,323 |
3,495 |
| 2025/11/07 |
0 |
-12 |
56,828 |
620 |
| 2025/10/31 |
12 |
12 |
56,208 |
-6,745 |
| 2025/10/24 |
0 |
-26 |
62,953 |
-5,057 |
| 2025/10/17 |
26 |
24 |
68,010 |
8,618 |
| 2025/10/10 |
2 |
2 |
59,392 |
11,442 |
| 2025/10/03 |
0 |
0 |
47,950 |
13,213 |
| 2025/09/26 |
0 |
0 |
34,737 |
3,986 |
| 2025/09/19 |
0 |
0 |
30,751 |
4,172 |
| 2025/09/12 |
0 |
0 |
26,579 |
5,194 |
| 2025/09/05 |
0 |
0 |
21,385 |
-968 |
| 2025/08/29 |
0 |
0 |
22,353 |
-3,356 |
| 2025/08/22 |
0 |
0 |
25,709 |
746 |
| 2025/08/15 |
0 |
0 |
24,963 |
4,052 |
| 2025/08/08 |
0 |
0 |
20,911 |
-595 |
| 2025/08/01 |
0 |
0 |
21,506 |
-433 |
| 2025/07/25 |
0 |
0 |
21,939 |
1,851 |
| 2025/07/18 |
0 |
0 |
20,088 |
-2,638 |
| 2025/07/11 |
0 |
0 |
22,726 |
-1,963 |
| 2025/07/04 |
0 |
0 |
24,689 |
1,661 |
| 2025/06/27 |
0 |
0 |
23,028 |
2,839 |
| 2025/06/20 |
0 |
0 |
20,189 |
-545 |
| 2025/06/13 |
0 |
0 |
20,734 |
1,802 |
| 2025/06/06 |
0 |
0 |
18,932 |
-1,797 |
| 2025/05/30 |
0 |
0 |
20,729 |
-766 |
| 2025/05/23 |
0 |
-1 |
21,495 |
770 |
| 2025/05/16 |
1 |
-1 |
20,725 |
2,493 |
| 2025/05/09 |
2 |
2 |
18,232 |
-2,147 |
| 2025/05/02 |
0 |
0 |
20,379 |
-1,820 |
| 2025/04/25 |
0 |
0 |
22,199 |
4,087 |
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 |
355 |
0 |
355 |
0 |
0 |
|
|
|
| 2026/01/19 |
東証 |
352 |
0 |
352 |
0 |
0 |
- |
- |
- |
| 2026/01/16 |
東証 |
367 |
0 |
367 |
0 |
0 |
- |
- |
- |
| 2026/01/15 |
東証 |
362 |
0 |
362 |
0 |
0 |
- |
- |
- |
| 2026/01/14 |
東証 |
342 |
0 |
342 |
0 |
0 |
- |
- |
- |
| 2026/01/13 |
東証 |
353 |
0 |
353 |
0 |
0 |
- |
- |
- |
| 2026/01/09 |
東証 |
353 |
0 |
353 |
0 |
0 |
- |
- |
- |
| 2026/01/08 |
東証 |
343 |
0 |
343 |
0 |
0 |
- |
- |
- |
| 2026/01/07 |
東証 |
343 |
0 |
343 |
0 |
0 |
- |
- |
- |
| 2026/01/06 |
東証 |
343 |
0 |
343 |
0 |
0 |
- |
- |
- |
| 2026/01/05 |
東証 |
343 |
0 |
343 |
0 |
0 |
- |
- |
- |
| 2025/12/30 |
東証 |
338 |
0 |
338 |
0 |
0 |
- |
- |
- |
| 2025/12/29 |
東証 |
329 |
0 |
329 |
0 |
0 |
- |
- |
- |
| 2025/12/26 |
東証 |
359 |
0 |
359 |
0 |
0 |
- |
- |
- |
| 2025/12/25 |
東証 |
216 |
0 |
216 |
0 |
0 |
- |
- |
- |
| 2025/12/24 |
東証 |
5,528 |
0 |
5,528 |
0 |
0 |
- |
- |
- |
| 2025/12/23 |
東証 |
5,522 |
0 |
5,522 |
0 |
0 |
- |
- |
- |
| 2025/12/22 |
東証 |
4,927 |
0 |
4,927 |
0 |
0 |
- |
- |
- |
| 2025/12/19 |
東証 |
5,531 |
0 |
5,531 |
0 |
0 |
- |
- |
- |
| 2025/12/18 |
東証 |
4,986 |
0 |
4,986 |
0 |
0 |
- |
- |
- |
| 2025/12/17 |
東証 |
5,313 |
0 |
5,313 |
0 |
0 |
- |
- |
- |
| 2025/12/16 |
東証 |
5,911 |
0 |
5,911 |
0 |
0 |
- |
- |
- |
| 2025/12/15 |
東証 |
5,565 |
0 |
5,565 |
0 |
0 |
- |
- |
- |
| 2025/12/12 |
東証 |
5,152 |
0 |
5,152 |
0 |
0 |
- |
- |
- |
| 2025/12/11 |
東証 |
5,284 |
0 |
5,284 |
0 |
0 |
- |
- |
- |
| 2025/12/10 |
東証 |
5,698 |
0 |
5,698 |
0 |
0 |
- |
- |
- |
| 2025/12/09 |
東証 |
6,066 |
0 |
6,066 |
0 |
0 |
- |
- |
- |
| 2025/12/08 |
東証 |
6,324 |
0 |
6,324 |
0 |
0 |
- |
- |
- |
| 2025/12/05 |
東証 |
6,367 |
0 |
6,367 |
0 |
0 |
- |
- |
- |
| 2025/12/04 |
東証 |
6,351 |
0 |
6,351 |
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 |
57,900 |
58,960 |
57,350 |
58,090 |
5,161 |
- |
| 2024/07/30 |
57,540 |
58,550 |
57,010 |
58,530 |
1,545 |
0.76 |
| 2024/07/31 |
58,080 |
59,350 |
57,510 |
59,180 |
4,221 |
1.11 |
| 2024/08/01 |
57,570 |
57,770 |
56,550 |
57,600 |
3,615 |
-2.67 |
| 2024/08/02 |
56,490 |
57,850 |
56,350 |
57,750 |
3,726 |
0.26 |
| 2024/08/05 |
53,940 |
53,940 |
47,750 |
50,560 |
11,514 |
-12.45 |
| 2024/08/06 |
51,480 |
52,520 |
50,700 |
51,550 |
5,085 |
1.96 |
| 2024/08/07 |
49,700 |
52,730 |
49,700 |
51,990 |
5,803 |
0.85 |
| 2024/08/08 |
51,000 |
51,920 |
50,650 |
51,350 |
1,797 |
-1.23 |
| 2024/08/09 |
53,940 |
53,950 |
52,850 |
52,850 |
2,696 |
2.92 |
| 2024/08/13 |
55,600 |
55,970 |
55,370 |
55,970 |
3,576 |
5.90 |
| 2024/08/14 |
55,770 |
55,940 |
54,850 |
55,520 |
2,254 |
-0.80 |
| 2024/08/15 |
55,220 |
55,490 |
54,760 |
55,250 |
1,112 |
-0.49 |
| 2024/08/16 |
56,570 |
56,700 |
56,160 |
56,370 |
2,256 |
2.03 |
| 2024/08/19 |
58,010 |
58,250 |
56,130 |
56,290 |
3,788 |
-0.14 |
| 2024/08/20 |
57,290 |
57,300 |
56,440 |
57,170 |
2,711 |
1.56 |
| 2024/08/21 |
56,490 |
56,990 |
56,450 |
56,990 |
2,082 |
-0.31 |
| 2024/08/22 |
56,560 |
56,810 |
55,800 |
56,160 |
2,131 |
-1.46 |
| 2024/08/23 |
56,090 |
56,120 |
55,270 |
55,820 |
1,696 |
-0.61 |
| 2024/08/26 |
55,150 |
55,470 |
54,730 |
55,120 |
2,193 |
-1.25 |
| 2024/08/27 |
55,570 |
55,970 |
55,400 |
55,870 |
1,075 |
1.36 |
| 2024/08/28 |
55,960 |
55,970 |
55,300 |
55,410 |
576 |
-0.82 |
| 2024/08/29 |
55,270 |
56,310 |
55,220 |
56,200 |
1,632 |
1.43 |
| 2024/08/30 |
56,300 |
56,300 |
55,720 |
56,120 |
937 |
-0.14 |
| 2024/09/02 |
56,810 |
56,810 |
55,690 |
56,000 |
1,380 |
-0.21 |
| 2024/09/03 |
56,320 |
56,650 |
55,780 |
55,920 |
1,840 |
-0.14 |
| 2024/09/04 |
54,990 |
55,300 |
54,800 |
55,070 |
1,949 |
-1.52 |
| 2024/09/05 |
53,660 |
53,990 |
53,500 |
53,900 |
1,935 |
-2.12 |
| 2024/09/06 |
54,490 |
54,830 |
53,930 |
53,990 |
1,345 |
0.17 |
| 2024/09/09 |
52,930 |
53,530 |
52,860 |
52,900 |
3,138 |
-2.02 |
| 2024/09/10 |
54,000 |
54,090 |
53,590 |
53,760 |
1,188 |
1.63 |
| 2024/09/11 |
53,760 |
54,000 |
52,700 |
53,010 |
2,162 |
-1.40 |
| 2024/09/12 |
53,710 |
54,480 |
53,630 |
54,160 |
1,862 |
2.17 |
| 2024/09/13 |
55,150 |
55,160 |
54,590 |
54,740 |
2,377 |
1.07 |
| 2024/09/17 |
55,280 |
55,300 |
54,800 |
54,940 |
1,809 |
0.37 |
| 2024/09/18 |
55,760 |
55,790 |
55,060 |
55,060 |
1,181 |
0.22 |
| 2024/09/19 |
55,740 |
56,500 |
55,730 |
56,280 |
1,809 |
2.22 |
| 2024/09/20 |
57,420 |
57,440 |
56,460 |
56,860 |
1,822 |
1.03 |
| 2024/09/24 |
59,280 |
60,320 |
59,090 |
59,700 |
6,787 |
4.99 |
| 2024/09/25 |
60,370 |
60,800 |
60,100 |
60,400 |
3,519 |
1.17 |
| 2024/09/26 |
61,400 |
62,060 |
61,360 |
61,860 |
5,619 |
2.42 |
| 2024/09/27 |
62,500 |
63,400 |
62,330 |
62,760 |
13,444 |
1.45 |
| 2024/09/30 |
61,000 |
61,230 |
58,970 |
59,870 |
4,744 |
-4.60 |
| 2024/10/01 |
60,190 |
61,290 |
60,090 |
61,290 |
1,508 |
2.37 |
| 2024/10/02 |
61,300 |
61,400 |
60,910 |
61,290 |
1,750 |
0.00 |
| 2024/10/03 |
63,120 |
63,390 |
62,530 |
62,700 |
3,805 |
2.30 |
| 2024/10/04 |
63,010 |
63,380 |
62,800 |
63,130 |
1,826 |
0.69 |
| 2024/10/07 |
64,300 |
64,350 |
63,740 |
64,130 |
4,196 |
1.58 |
| 2024/10/08 |
63,800 |
64,300 |
63,290 |
64,210 |
2,767 |
0.12 |
| 2024/10/09 |
63,490 |
63,710 |
62,760 |
63,480 |
2,028 |
-1.14 |
| 2024/10/10 |
63,010 |
63,400 |
62,690 |
63,160 |
2,302 |
-0.50 |
| 2024/10/11 |
63,540 |
64,500 |
63,540 |
64,440 |
2,958 |
2.03 |
| 2024/10/15 |
65,120 |
65,500 |
64,990 |
65,500 |
3,541 |
1.64 |
| 2024/10/16 |
66,000 |
66,960 |
65,500 |
66,940 |
2,497 |
2.20 |
| 2024/10/17 |
67,390 |
67,830 |
66,400 |
67,810 |
6,302 |
1.30 |
| 2024/10/18 |
68,810 |
69,600 |
68,300 |
69,570 |
8,028 |
2.60 |
| 2024/10/21 |
69,950 |
70,010 |
69,380 |
69,820 |
6,880 |
0.36 |
| 2024/10/22 |
70,200 |
71,900 |
69,900 |
71,460 |
9,764 |
2.35 |
| 2024/10/23 |
72,560 |
73,810 |
72,290 |
73,530 |
12,583 |
2.90 |
| 2024/10/24 |
72,000 |
72,390 |
71,500 |
71,900 |
8,893 |
-2.22 |
| 2024/10/25 |
72,300 |
72,680 |
70,580 |
70,820 |
8,867 |
-1.50 |
| 2024/10/28 |
72,600 |
74,460 |
72,480 |
74,300 |
9,192 |
4.91 |
| 2024/10/29 |
74,310 |
74,750 |
74,000 |
74,350 |
6,484 |
0.07 |
| 2024/10/30 |
76,110 |
76,530 |
75,820 |
76,530 |
8,005 |
2.93 |
| 2024/10/31 |
76,640 |
77,240 |
75,630 |
76,340 |
7,417 |
-0.25 |
| 2024/11/01 |
72,950 |
74,540 |
72,550 |
74,500 |
8,102 |
-2.41 |
| 2024/11/05 |
73,110 |
73,110 |
71,480 |
72,200 |
6,080 |
-3.09 |
| 2024/11/06 |
72,160 |
74,740 |
71,600 |
73,480 |
4,178 |
1.77 |
| 2024/11/07 |
70,050 |
70,930 |
69,460 |
69,780 |
8,214 |
-5.04 |
| 2024/11/08 |
72,280 |
72,500 |
70,100 |
70,650 |
5,609 |
1.25 |
| 2024/11/11 |
70,670 |
70,820 |
69,370 |
70,160 |
6,562 |
-0.69 |
| 2024/11/12 |
68,000 |
68,310 |
66,400 |
66,600 |
8,482 |
-5.07 |
| 2024/11/13 |
66,880 |
68,180 |
66,820 |
67,640 |
3,595 |
1.56 |
| 2024/11/14 |
66,240 |
67,210 |
65,860 |
66,060 |
7,769 |
-2.34 |
| 2024/11/15 |
66,840 |
67,350 |
66,350 |
66,520 |
2,629 |
0.70 |
| 2024/11/18 |
66,190 |
67,770 |
65,000 |
66,190 |
4,512 |
-0.50 |
| 2024/11/19 |
68,170 |
69,150 |
68,000 |
69,150 |
4,744 |
4.47 |
| 2024/11/20 |
69,930 |
70,470 |
69,570 |
70,000 |
6,822 |
1.23 |
| 2024/11/21 |
70,300 |
71,430 |
70,250 |
71,430 |
4,917 |
2.04 |
| 2024/11/22 |
70,840 |
72,960 |
70,770 |
72,960 |
6,263 |
2.14 |
| 2024/11/25 |
73,000 |
73,400 |
69,900 |
70,500 |
10,438 |
-3.37 |
| 2024/11/26 |
67,290 |
68,750 |
67,100 |
67,950 |
7,119 |
-3.62 |
| 2024/11/27 |
67,950 |
67,990 |
67,100 |
67,580 |
2,785 |
-0.54 |
| 2024/11/28 |
66,500 |
67,000 |
65,870 |
66,890 |
3,100 |
-1.02 |
| 2024/11/29 |
66,010 |
66,840 |
65,510 |
66,780 |
3,226 |
-0.16 |
| 2024/12/02 |
65,110 |
66,000 |
64,610 |
64,860 |
5,507 |
-2.88 |
| 2024/12/03 |
64,660 |
65,670 |
64,560 |
65,600 |
2,524 |
1.14 |
| 2024/12/04 |
65,500 |
65,580 |
64,970 |
65,300 |
1,366 |
-0.46 |
| 2024/12/05 |
66,090 |
66,470 |
65,700 |
66,020 |
1,811 |
1.10 |
| 2024/12/06 |
65,800 |
65,800 |
64,600 |
65,500 |
1,770 |
-0.79 |
| 2024/12/09 |
65,460 |
65,780 |
64,470 |
65,170 |
2,547 |
-0.50 |
| 2024/12/10 |
67,400 |
68,000 |
66,870 |
67,990 |
3,962 |
4.33 |
| 2024/12/11 |
69,860 |
70,000 |
69,010 |
69,790 |
4,523 |
2.65 |
| 2024/12/12 |
71,040 |
71,480 |
70,480 |
71,400 |
8,458 |
2.31 |
| 2024/12/13 |
69,220 |
70,630 |
69,140 |
69,800 |
3,409 |
-2.24 |
| 2024/12/16 |
69,000 |
69,220 |
68,500 |
68,670 |
3,075 |
-1.62 |
| 2024/12/17 |
68,760 |
69,330 |
68,720 |
68,900 |
1,705 |
0.33 |
| 2024/12/18 |
68,460 |
68,700 |
67,920 |
68,300 |
1,479 |
-0.87 |
| 2024/12/19 |
66,060 |
68,300 |
66,000 |
67,780 |
3,591 |
-0.76 |
| 2024/12/20 |
69,120 |
69,250 |
68,430 |
68,680 |
3,834 |
1.33 |
| 2024/12/23 |
69,360 |
69,880 |
69,280 |
69,680 |
3,824 |
1.46 |
| 2024/12/24 |
69,600 |
69,770 |
69,350 |
69,400 |
3,314 |
-0.40 |
| 2024/12/25 |
69,750 |
70,000 |
69,480 |
69,730 |
2,108 |
0.48 |
| 2024/12/26 |
69,750 |
70,790 |
69,730 |
70,350 |
7,584 |
0.89 |
| 2024/12/27 |
71,100 |
71,250 |
70,310 |
71,160 |
7,234 |
1.15 |
| 2024/12/30 |
70,700 |
71,230 |
70,360 |
70,510 |
3,783 |
-0.91 |
| 2025/01/06 |
71,350 |
72,000 |
71,170 |
71,300 |
3,330 |
1.12 |
| 2025/01/07 |
71,250 |
72,000 |
71,250 |
71,710 |
3,872 |
0.58 |
| 2025/01/08 |
72,420 |
72,420 |
72,070 |
72,200 |
2,322 |
0.68 |
| 2025/01/09 |
72,960 |
73,250 |
72,650 |
73,250 |
3,687 |
1.45 |
| 2025/01/10 |
73,270 |
73,880 |
73,250 |
73,870 |
3,194 |
0.85 |
| 2025/01/14 |
72,700 |
73,960 |
72,400 |
73,960 |
6,025 |
0.12 |
| 2025/01/15 |
73,960 |
74,250 |
73,710 |
74,250 |
2,006 |
0.39 |
| 2025/01/16 |
74,190 |
74,190 |
72,630 |
73,020 |
4,645 |
-1.66 |
| 2025/01/17 |
73,400 |
73,670 |
72,900 |
73,140 |
3,277 |
0.16 |
| 2025/01/20 |
73,070 |
73,450 |
72,500 |
73,410 |
3,002 |
0.37 |
| 2025/01/21 |
73,010 |
73,670 |
72,720 |
73,650 |
1,823 |
0.33 |
| 2025/01/22 |
74,690 |
75,700 |
74,420 |
75,370 |
3,990 |
2.34 |
| 2025/01/23 |
76,870 |
76,870 |
75,960 |
76,270 |
3,670 |
1.19 |
| 2025/01/24 |
76,270 |
77,000 |
76,100 |
76,800 |
3,778 |
0.69 |
| 2025/01/27 |
77,180 |
77,190 |
76,410 |
76,750 |
2,179 |
-0.07 |
| 2025/01/28 |
75,470 |
76,330 |
75,210 |
75,990 |
3,101 |
-0.99 |
| 2025/01/29 |
76,970 |
77,110 |
76,120 |
76,180 |
3,076 |
0.25 |
| 2025/01/30 |
76,590 |
76,600 |
75,850 |
75,900 |
1,984 |
-0.37 |
| 2025/01/31 |
76,870 |
77,140 |
76,430 |
77,140 |
3,205 |
1.63 |
| 2025/02/03 |
78,000 |
78,400 |
77,230 |
77,820 |
4,989 |
0.88 |
| 2025/02/04 |
78,330 |
79,590 |
78,260 |
79,490 |
4,059 |
2.15 |
| 2025/02/05 |
79,940 |
80,170 |
79,120 |
80,000 |
8,185 |
0.64 |
| 2025/02/06 |
79,710 |
79,770 |
79,000 |
79,670 |
5,096 |
-0.41 |
| 2025/02/07 |
78,170 |
79,190 |
78,010 |
78,920 |
5,669 |
-0.94 |
| 2025/02/10 |
79,530 |
80,080 |
79,000 |
80,080 |
3,815 |
1.47 |
| 2025/02/12 |
81,460 |
81,800 |
81,010 |
81,620 |
7,564 |
1.92 |
| 2025/02/13 |
83,120 |
84,300 |
82,630 |
83,410 |
7,942 |
2.19 |
| 2025/02/14 |
83,620 |
83,640 |
82,800 |
83,260 |
5,910 |
-0.18 |
| 2025/02/17 |
80,260 |
81,250 |
79,930 |
80,170 |
10,320 |
-3.71 |
| 2025/02/18 |
80,560 |
81,760 |
80,260 |
81,670 |
4,714 |
1.87 |
| 2025/02/19 |
82,600 |
83,010 |
82,010 |
82,470 |
5,363 |
0.98 |
| 2025/02/20 |
81,570 |
81,910 |
80,900 |
81,180 |
13,184 |
-1.56 |
| 2025/02/21 |
81,130 |
81,300 |
80,470 |
80,950 |
4,642 |
-0.28 |
| 2025/02/25 |
81,350 |
81,350 |
79,820 |
80,270 |
5,419 |
-0.84 |
| 2025/02/26 |
78,770 |
79,140 |
77,840 |
78,440 |
6,786 |
-2.28 |
| 2025/02/27 |
77,950 |
78,430 |
76,500 |
77,330 |
3,990 |
-1.42 |
| 2025/02/28 |
76,270 |
76,600 |
75,020 |
75,590 |
8,014 |
-2.25 |
| 2025/03/03 |
77,970 |
77,980 |
76,560 |
77,320 |
8,900 |
2.29 |
| 2025/03/04 |
77,740 |
77,970 |
76,370 |
77,480 |
4,357 |
0.21 |
| 2025/03/05 |
79,000 |
79,440 |
78,150 |
79,320 |
5,935 |
2.37 |
| 2025/03/06 |
78,660 |
79,100 |
78,190 |
78,420 |
4,151 |
-1.13 |
| 2025/03/07 |
76,950 |
77,240 |
76,010 |
76,450 |
4,004 |
-2.51 |
| 2025/03/10 |
77,060 |
77,070 |
76,380 |
76,650 |
1,643 |
0.26 |
| 2025/03/11 |
74,660 |
75,200 |
73,700 |
74,950 |
6,017 |
-2.22 |
| 2025/03/12 |
76,390 |
77,250 |
76,310 |
77,240 |
2,638 |
3.06 |
| 2025/03/13 |
78,770 |
79,230 |
78,200 |
78,350 |
3,382 |
1.44 |
| 2025/03/14 |
80,400 |
81,730 |
80,310 |
81,450 |
5,379 |
3.96 |
| 2025/03/17 |
81,940 |
81,940 |
81,340 |
81,570 |
5,223 |
0.15 |
| 2025/03/18 |
82,150 |
84,000 |
82,110 |
83,530 |
6,343 |
2.40 |
| 2025/03/19 |
84,470 |
85,670 |
84,090 |
85,670 |
6,433 |
2.56 |
| 2025/03/21 |
85,110 |
85,390 |
84,080 |
84,450 |
6,083 |
-1.42 |
| 2025/03/24 |
84,050 |
84,380 |
83,750 |
84,220 |
4,558 |
-0.27 |
| 2025/03/25 |
84,400 |
85,370 |
84,280 |
85,260 |
4,228 |
1.23 |
| 2025/03/26 |
85,210 |
85,300 |
84,500 |
84,900 |
2,674 |
-0.42 |
| 2025/03/27 |
85,270 |
85,370 |
84,700 |
85,370 |
2,687 |
0.55 |
| 2025/03/28 |
86,900 |
88,850 |
86,880 |
88,850 |
10,137 |
4.08 |
| 2025/03/31 |
88,850 |
89,180 |
86,900 |
88,950 |
11,252 |
0.11 |
| 2025/04/01 |
90,740 |
91,990 |
90,280 |
90,980 |
11,942 |
2.28 |
| 2025/04/02 |
90,000 |
90,980 |
89,500 |
90,160 |
9,162 |
-0.90 |
| 2025/04/03 |
90,880 |
90,970 |
86,010 |
87,900 |
11,315 |
-2.51 |
| 2025/04/04 |
85,150 |
85,720 |
83,010 |
84,900 |
13,386 |
-3.41 |
| 2025/04/07 |
76,820 |
82,790 |
76,230 |
78,620 |
16,895 |
-7.40 |
| 2025/04/08 |
80,320 |
81,990 |
80,000 |
81,990 |
10,143 |
4.29 |
| 2025/04/09 |
80,490 |
80,490 |
77,180 |
78,830 |
9,278 |
-3.85 |
| 2025/04/10 |
85,000 |
86,680 |
83,650 |
86,440 |
13,223 |
9.65 |
| 2025/04/11 |
86,790 |
87,800 |
85,630 |
87,320 |
9,491 |
1.02 |
| 2025/04/14 |
87,800 |
88,040 |
86,580 |
87,500 |
5,092 |
0.21 |
| 2025/04/15 |
87,350 |
87,720 |
86,860 |
87,720 |
3,804 |
0.25 |
| 2025/04/16 |
88,350 |
90,180 |
88,260 |
90,180 |
8,021 |
2.80 |
| 2025/04/17 |
92,210 |
93,660 |
92,100 |
92,630 |
12,061 |
2.72 |
| 2025/04/18 |
91,980 |
92,890 |
91,350 |
92,600 |
8,773 |
-0.03 |
| 2025/04/21 |
92,630 |
93,280 |
92,300 |
93,200 |
5,882 |
0.65 |
| 2025/04/22 |
95,370 |
98,370 |
95,100 |
98,110 |
18,038 |
5.27 |
| 2025/04/23 |
93,050 |
94,900 |
90,690 |
90,690 |
21,403 |
-7.56 |
| 2025/04/24 |
91,060 |
94,800 |
91,000 |
92,020 |
14,626 |
1.47 |
| 2025/04/25 |
93,520 |
94,290 |
91,000 |
91,130 |
14,237 |
-0.97 |
| 2025/04/28 |
91,370 |
92,500 |
89,590 |
90,670 |
6,670 |
-0.50 |
| 2025/04/30 |
90,270 |
91,480 |
89,810 |
91,070 |
6,953 |
0.44 |
| 2025/05/01 |
89,330 |
89,950 |
87,560 |
89,420 |
7,744 |
-1.81 |
| 2025/05/02 |
90,110 |
91,600 |
89,860 |
91,400 |
5,662 |
2.21 |
| 2025/05/07 |
95,900 |
95,900 |
93,740 |
95,450 |
10,511 |
4.43 |
| 2025/05/08 |
95,460 |
97,790 |
93,810 |
94,750 |
7,923 |
-0.73 |
| 2025/05/09 |
95,290 |
95,750 |
92,900 |
94,920 |
5,974 |
0.18 |
| 2025/05/12 |
93,480 |
93,880 |
92,020 |
92,850 |
5,525 |
-2.18 |
| 2025/05/13 |
92,810 |
94,140 |
91,760 |
93,890 |
6,942 |
1.12 |
| 2025/05/14 |
93,160 |
93,620 |
91,000 |
91,790 |
5,792 |
-2.24 |
| 2025/05/15 |
89,350 |
89,500 |
84,950 |
87,190 |
19,043 |
-5.01 |
| 2025/05/16 |
90,820 |
90,830 |
87,850 |
89,600 |
11,835 |
2.76 |
| 2025/05/19 |
89,860 |
91,000 |
88,980 |
89,870 |
7,090 |
0.30 |
| 2025/05/20 |
89,480 |
89,610 |
87,530 |
87,980 |
5,544 |
-2.10 |
| 2025/05/21 |
91,430 |
92,300 |
91,110 |
92,300 |
7,922 |
4.91 |
| 2025/05/22 |
92,560 |
93,450 |
92,000 |
92,700 |
5,955 |
0.43 |
| 2025/05/23 |
91,850 |
92,520 |
91,160 |
92,030 |
4,258 |
-0.72 |
| 2025/05/26 |
92,390 |
92,900 |
91,830 |
92,020 |
3,295 |
-0.01 |
| 2025/05/27 |
92,900 |
92,900 |
91,580 |
91,700 |
2,854 |
-0.35 |
| 2025/05/28 |
91,900 |
92,500 |
91,500 |
92,420 |
4,195 |
0.79 |
| 2025/05/29 |
91,690 |
92,440 |
91,310 |
91,900 |
4,140 |
-0.56 |
| 2025/05/30 |
91,970 |
92,480 |
91,400 |
91,580 |
3,450 |
-0.35 |
| 2025/06/02 |
91,910 |
92,470 |
91,120 |
92,470 |
2,339 |
0.97 |
| 2025/06/03 |
93,660 |
94,320 |
92,950 |
93,410 |
7,130 |
1.02 |
| 2025/06/04 |
94,000 |
94,720 |
93,800 |
94,360 |
4,026 |
1.02 |
| 2025/06/05 |
94,490 |
94,700 |
94,010 |
94,090 |
1,778 |
-0.29 |
| 2025/06/06 |
94,550 |
95,400 |
94,320 |
94,850 |
3,715 |
0.81 |
| 2025/06/09 |
93,060 |
93,960 |
92,380 |
93,350 |
7,743 |
-1.58 |
| 2025/06/10 |
93,440 |
93,690 |
93,030 |
93,420 |
2,252 |
0.07 |
| 2025/06/11 |
93,630 |
94,850 |
93,510 |
94,640 |
3,790 |
1.31 |
| 2025/06/12 |
94,900 |
95,570 |
94,900 |
95,110 |
3,068 |
0.50 |
| 2025/06/13 |
96,000 |
98,280 |
95,510 |
97,360 |
11,760 |
2.37 |
| 2025/06/16 |
99,500 |
100,250 |
97,500 |
97,610 |
9,948 |
0.26 |
| 2025/06/17 |
97,090 |
98,500 |
97,060 |
97,750 |
4,772 |
0.14 |
| 2025/06/18 |
97,640 |
98,490 |
97,200 |
98,180 |
4,361 |
0.44 |
| 2025/06/19 |
97,700 |
97,740 |
96,120 |
96,690 |
5,849 |
-1.52 |
| 2025/06/20 |
97,200 |
97,430 |
96,210 |
96,340 |
3,273 |
-0.36 |
| 2025/06/23 |
98,100 |
98,540 |
97,410 |
98,540 |
6,127 |
2.28 |
| 2025/06/24 |
95,580 |
96,790 |
94,880 |
94,940 |
10,277 |
-3.65 |
| 2025/06/25 |
94,820 |
95,410 |
94,500 |
95,400 |
5,315 |
0.48 |
| 2025/06/26 |
95,540 |
95,540 |
94,500 |
95,000 |
4,212 |
-0.42 |
| 2025/06/27 |
94,070 |
94,080 |
91,170 |
92,130 |
10,845 |
-3.02 |
| 2025/06/30 |
90,690 |
91,330 |
90,500 |
91,330 |
10,897 |
-0.87 |
| 2025/07/01 |
92,530 |
93,170 |
92,000 |
93,100 |
6,357 |
1.94 |
| 2025/07/02 |
93,420 |
93,690 |
93,000 |
93,690 |
4,580 |
0.63 |
| 2025/07/03 |
94,190 |
94,810 |
93,600 |
94,780 |
3,811 |
1.16 |
| 2025/07/04 |
94,480 |
94,480 |
93,890 |
94,410 |
2,513 |
-0.39 |
| 2025/07/07 |
94,250 |
94,250 |
91,550 |
93,990 |
4,043 |
-0.44 |
| 2025/07/08 |
95,340 |
95,750 |
95,010 |
95,710 |
5,782 |
1.83 |
| 2025/07/09 |
95,700 |
95,700 |
94,620 |
94,990 |
3,003 |
-0.75 |
| 2025/07/10 |
94,780 |
95,440 |
94,750 |
95,150 |
2,660 |
0.17 |
| 2025/07/11 |
95,590 |
96,880 |
95,170 |
96,760 |
6,496 |
1.69 |
| 2025/07/14 |
98,500 |
99,000 |
97,720 |
98,230 |
7,405 |
1.52 |
| 2025/07/15 |
98,230 |
99,100 |
98,000 |
99,060 |
4,964 |
0.84 |
| 2025/07/16 |
98,840 |
99,380 |
98,010 |
99,250 |
6,175 |
0.19 |
| 2025/07/17 |
99,250 |
99,400 |
98,590 |
98,800 |
2,681 |
-0.45 |
| 2025/07/18 |
98,800 |
99,000 |
98,800 |
98,980 |
2,290 |
0.18 |
| 2025/07/22 |
100,000 |
100,700 |
99,990 |
100,550 |
7,767 |
1.59 |
| 2025/07/23 |
102,000 |
102,350 |
100,850 |
101,400 |
6,918 |
0.85 |
| 2025/07/24 |
99,860 |
100,150 |
98,300 |
98,820 |
11,948 |
-2.54 |
| 2025/07/25 |
98,820 |
99,950 |
98,500 |
98,930 |
4,795 |
0.11 |
| 2025/07/28 |
98,620 |
99,490 |
98,000 |
99,490 |
4,337 |
0.57 |
| 2025/07/29 |
98,380 |
98,500 |
97,950 |
98,400 |
5,860 |
-1.10 |
| 2025/07/30 |
98,890 |
99,100 |
98,200 |
98,350 |
3,770 |
-0.05 |
| 2025/07/31 |
97,680 |
98,060 |
97,420 |
98,000 |
4,641 |
-0.36 |
| 2025/08/01 |
98,910 |
99,600 |
98,880 |
99,110 |
4,592 |
1.13 |
| 2025/08/04 |
99,650 |
100,000 |
99,320 |
99,960 |
4,734 |
0.86 |
| 2025/08/05 |
99,940 |
99,940 |
99,400 |
99,580 |
3,322 |
-0.38 |
| 2025/08/06 |
100,150 |
100,200 |
99,680 |
99,700 |
3,009 |
0.12 |
| 2025/08/07 |
99,600 |
100,050 |
99,550 |
100,000 |
1,655 |
0.30 |
| 2025/08/08 |
100,250 |
100,450 |
99,700 |
100,250 |
5,306 |
0.25 |
| 2025/08/12 |
99,700 |
100,200 |
99,000 |
99,940 |
6,004 |
-0.31 |
| 2025/08/13 |
99,350 |
99,790 |
99,100 |
99,790 |
4,362 |
-0.15 |
| 2025/08/14 |
99,400 |
99,500 |
97,980 |
98,060 |
8,073 |
-1.73 |
| 2025/08/15 |
98,390 |
98,580 |
98,050 |
98,160 |
2,793 |
0.10 |
| 2025/08/18 |
97,580 |
99,020 |
97,490 |
98,810 |
3,260 |
0.66 |
| 2025/08/19 |
98,700 |
98,700 |
98,200 |
98,550 |
2,710 |
-0.26 |
| 2025/08/20 |
97,580 |
97,730 |
97,050 |
97,360 |
5,831 |
-1.21 |
| 2025/08/21 |
98,200 |
98,680 |
98,150 |
98,260 |
3,783 |
0.92 |
| 2025/08/22 |
99,050 |
99,350 |
98,670 |
99,120 |
2,680 |
0.88 |
| 2025/08/25 |
99,670 |
99,670 |
99,360 |
99,500 |
2,342 |
0.38 |
| 2025/08/26 |
99,590 |
100,550 |
99,300 |
100,350 |
5,713 |
0.85 |
| 2025/08/27 |
100,700 |
101,000 |
100,600 |
100,800 |
4,111 |
0.45 |
| 2025/08/28 |
100,950 |
101,000 |
100,500 |
100,650 |
2,073 |
-0.15 |
| 2025/08/29 |
101,100 |
101,450 |
101,100 |
101,350 |
3,367 |
0.70 |
| 2025/09/01 |
103,350 |
105,000 |
102,800 |
104,650 |
12,363 |
3.26 |
| 2025/09/02 |
105,750 |
107,800 |
105,150 |
107,400 |
9,453 |
2.63 |
| 2025/09/03 |
111,300 |
111,900 |
110,300 |
111,100 |
14,384 |
3.45 |
| 2025/09/04 |
111,850 |
111,850 |
108,150 |
110,000 |
13,239 |
-0.99 |
| 2025/09/05 |
110,800 |
111,850 |
110,600 |
111,400 |
6,199 |
1.27 |
| 2025/09/08 |
114,400 |
114,500 |
112,800 |
113,900 |
11,354 |
2.24 |
| 2025/09/09 |
115,300 |
117,250 |
115,000 |
116,950 |
14,753 |
2.68 |
| 2025/09/10 |
116,550 |
119,450 |
115,100 |
117,550 |
17,353 |
0.51 |
| 2025/09/11 |
117,550 |
117,950 |
117,000 |
117,950 |
14,585 |
0.34 |
| 2025/09/12 |
117,500 |
118,200 |
116,900 |
117,950 |
10,530 |
0.00 |
| 2025/09/16 |
120,050 |
120,700 |
119,500 |
120,550 |
15,211 |
2.20 |
| 2025/09/17 |
120,450 |
120,550 |
119,300 |
119,700 |
11,263 |
-0.71 |
| 2025/09/18 |
120,150 |
120,150 |
117,900 |
118,050 |
11,767 |
-1.38 |
| 2025/09/19 |
117,850 |
118,550 |
116,000 |
118,500 |
12,617 |
0.38 |
| 2025/09/22 |
121,400 |
121,850 |
120,200 |
121,850 |
14,558 |
2.83 |
| 2025/09/24 |
126,200 |
127,650 |
125,450 |
127,400 |
20,293 |
4.55 |
| 2025/09/25 |
126,900 |
127,700 |
126,100 |
127,600 |
14,446 |
0.16 |
| 2025/09/26 |
128,600 |
129,850 |
128,400 |
129,850 |
16,412 |
1.76 |
| 2025/09/29 |
132,850 |
133,000 |
129,850 |
132,550 |
27,128 |
2.08 |
| 2025/09/30 |
134,350 |
138,050 |
133,300 |
137,700 |
35,806 |
3.89 |
| 2025/10/01 |
142,000 |
147,650 |
141,000 |
143,500 |
46,118 |
4.21 |
| 2025/10/02 |
143,700 |
146,000 |
137,750 |
143,900 |
31,721 |
0.28 |
| 2025/10/03 |
142,850 |
142,850 |
139,800 |
141,500 |
18,640 |
-1.67 |
| 2025/10/06 |
145,600 |
146,500 |
142,900 |
145,550 |
21,220 |
2.86 |
| 2025/10/07 |
146,550 |
147,950 |
146,000 |
147,700 |
26,098 |
1.48 |
| 2025/10/08 |
152,900 |
159,700 |
151,100 |
157,200 |
43,833 |
6.43 |
| 2025/10/09 |
157,050 |
159,350 |
155,050 |
158,650 |
40,305 |
0.92 |
| 2025/10/10 |
155,300 |
157,750 |
147,700 |
154,250 |
39,138 |
-2.77 |
| 2025/10/14 |
164,900 |
169,000 |
162,350 |
163,100 |
58,196 |
5.74 |
| 2025/10/15 |
167,600 |
169,000 |
167,000 |
168,900 |
37,653 |
3.56 |
| 2025/10/16 |
172,150 |
174,350 |
171,000 |
173,700 |
47,587 |
2.84 |
| 2025/10/17 |
183,450 |
189,500 |
180,150 |
189,500 |
62,255 |
9.10 |
| 2025/10/20 |
175,600 |
182,500 |
162,450 |
166,900 |
84,966 |
-11.93 |
| 2025/10/21 |
182,900 |
183,000 |
172,100 |
174,550 |
44,142 |
4.58 |
| 2025/10/22 |
147,100 |
160,700 |
147,050 |
158,700 |
78,864 |
-9.08 |
| 2025/10/23 |
154,700 |
157,100 |
152,400 |
156,150 |
37,775 |
-1.61 |
| 2025/10/24 |
158,100 |
163,100 |
156,250 |
156,250 |
29,786 |
0.06 |
| 2025/10/27 |
154,250 |
157,900 |
152,600 |
154,900 |
25,015 |
-0.86 |
| 2025/10/28 |
147,000 |
148,500 |
140,350 |
140,900 |
45,906 |
-9.04 |
| 2025/10/29 |
142,100 |
147,600 |
141,750 |
145,450 |
25,762 |
3.23 |
| 2025/10/30 |
146,650 |
147,450 |
142,850 |
145,950 |
16,746 |
0.34 |
| 2025/10/31 |
154,350 |
155,300 |
151,000 |
154,400 |
20,712 |
5.79 |
| 2025/11/04 |
154,400 |
154,400 |
147,550 |
148,850 |
14,068 |
-3.59 |
| 2025/11/05 |
143,550 |
148,300 |
142,050 |
147,550 |
16,617 |
-0.87 |
| 2025/11/06 |
147,550 |
149,000 |
146,600 |
148,050 |
6,635 |
0.34 |
| 2025/11/07 |
147,050 |
150,350 |
146,750 |
148,850 |
6,429 |
0.54 |
| 2025/11/10 |
150,700 |
157,150 |
150,150 |
157,150 |
14,157 |
5.58 |
| 2025/11/11 |
163,050 |
165,950 |
161,250 |
164,050 |
34,055 |
4.39 |
| 2025/11/12 |
165,900 |
165,900 |
160,800 |
163,350 |
15,003 |
-0.43 |
| 2025/11/13 |
169,500 |
172,450 |
167,600 |
172,450 |
26,489 |
5.57 |
| 2025/11/14 |
168,050 |
170,950 |
167,750 |
169,400 |
20,321 |
-1.77 |
| 2025/11/17 |
160,250 |
161,700 |
155,600 |
157,500 |
20,557 |
-7.02 |
| 2025/11/18 |
155,250 |
156,600 |
151,100 |
151,700 |
18,551 |
-3.68 |
| 2025/11/19 |
158,300 |
160,400 |
156,200 |
159,450 |
12,338 |
5.11 |
| 2025/11/20 |
164,000 |
164,800 |
159,850 |
162,000 |
13,613 |
1.60 |
| 2025/11/21 |
161,400 |
161,900 |
158,300 |
158,300 |
9,546 |
-2.28 |
| 2025/11/25 |
165,000 |
165,600 |
163,050 |
165,500 |
14,864 |
4.55 |
| 2025/11/26 |
165,350 |
166,900 |
164,150 |
165,500 |
11,752 |
0.00 |
| 2025/11/27 |
167,800 |
167,800 |
164,700 |
165,900 |
8,834 |
0.24 |
| 2025/11/28 |
166,950 |
169,500 |
166,300 |
169,500 |
12,973 |
2.17 |
| 2025/12/01 |
171,550 |
172,350 |
169,350 |
171,550 |
17,395 |
1.21 |
| 2025/12/02 |
171,250 |
171,350 |
169,500 |
170,650 |
8,540 |
-0.52 |
| 2025/12/03 |
169,250 |
170,350 |
168,500 |
168,500 |
8,842 |
-1.26 |
| 2025/12/04 |
167,750 |
169,300 |
166,050 |
166,050 |
8,540 |
-1.45 |
| 2025/12/05 |
167,400 |
168,050 |
166,150 |
167,850 |
7,153 |
1.08 |
| 2025/12/08 |
167,700 |
168,600 |
166,700 |
168,250 |
6,306 |
0.24 |
| 2025/12/09 |
169,000 |
169,000 |
166,950 |
167,300 |
6,516 |
-0.56 |
| 2025/12/10 |
170,000 |
170,650 |
169,700 |
169,900 |
10,266 |
1.55 |
| 2025/12/11 |
170,450 |
171,600 |
169,900 |
170,050 |
9,698 |
0.09 |
| 2025/12/12 |
172,850 |
174,000 |
172,000 |
173,850 |
11,729 |
2.23 |
| 2025/12/15 |
176,000 |
179,400 |
175,600 |
179,300 |
16,303 |
3.13 |
| 2025/12/16 |
177,100 |
177,950 |
171,800 |
175,000 |
15,814 |
-2.40 |
| 2025/12/17 |
175,050 |
178,900 |
175,000 |
178,900 |
13,963 |
2.23 |
| 2025/12/18 |
180,450 |
180,500 |
178,600 |
179,400 |
11,735 |
0.28 |
| 2025/12/19 |
180,000 |
180,000 |
177,150 |
178,700 |
10,543 |
-0.39 |
| 2025/12/22 |
185,050 |
188,600 |
184,400 |
188,000 |
25,971 |
5.20 |
| 2025/12/23 |
193,750 |
194,550 |
191,400 |
191,600 |
21,148 |
1.91 |
| 2025/12/24 |
194,400 |
196,000 |
194,000 |
195,200 |
20,314 |
1.88 |
| 2025/12/25 |
194,000 |
194,700 |
190,450 |
194,600 |
11,912 |
-0.31 |
| 2025/12/26 |
195,650 |
197,700 |
195,300 |
196,750 |
14,972 |
1.10 |
| 2025/12/29 |
197,900 |
197,900 |
191,100 |
194,850 |
16,528 |
-0.97 |
| 2025/12/30 |
180,600 |
188,350 |
180,600 |
186,100 |
27,727 |
-4.49 |
| 2026/01/05 |
188,100 |
193,100 |
188,100 |
192,600 |
15,586 |
3.49 |
| 2026/01/06 |
194,800 |
195,450 |
193,050 |
193,900 |
12,986 |
0.67 |
| 2026/01/07 |
196,450 |
196,450 |
189,750 |
190,750 |
15,620 |
-1.62 |
| 2026/01/08 |
191,850 |
193,600 |
187,250 |
187,250 |
15,118 |
-1.83 |
| 2026/01/09 |
192,800 |
193,250 |
191,100 |
193,250 |
10,523 |
3.20 |
| 2026/01/13 |
204,950 |
206,350 |
203,450 |
205,650 |
29,294 |
6.42 |
| 2026/01/14 |
209,300 |
219,150 |
209,250 |
218,400 |
26,294 |
6.20 |
| 2026/01/15 |
217,000 |
217,300 |
211,950 |
216,750 |
19,909 |
-0.76 |
| 2026/01/16 |
214,800 |
216,500 |
214,200 |
215,450 |
9,402 |
-0.60 |
| 2026/01/19 |
218,500 |
218,500 |
216,350 |
217,950 |
15,256 |
1.16 |
| 2026/01/20 |
219,850 |
223,000 |
218,200 |
223,000 |
16,574 |
2.32 |
| 2026/01/21 |
230,900 |
239,750 |
228,650 |
236,850 |
38,718 |
6.21 |
