価格情報
| 始値 |
1,196円 |
| 高値 |
1,196円 |
| 安値 |
1,183円 |
| 終値 |
1,183円 |
| 出来高 |
546株 |
| 売買代金 |
649,916円 |
| 売り気配 (15:29) |
1,189円 |
| 買い気配 (15:29) |
1,182円 |
| 年初来高値 (2026/02/02) |
1,450円 |
| 年初来安値 (2026/03/03) |
1,060円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＮＯＴＥＳ 金先物 ベア ＥＴＮ |
| 英文銘柄名 |
NEXT NOTES GOLD FUTURES BEAR ETN |
| 時価総額 |
2,026,400,000.0円 |
| 発行済株式総数 |
1,700,000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 |
| 2026/05/01 |
0 |
0 |
13,640 |
-6,128 |
| 2026/04/24 |
0 |
0 |
19,768 |
2 |
| 2026/04/17 |
0 |
0 |
19,766 |
-8,143 |
| 2026/04/10 |
0 |
0 |
27,909 |
10,868 |
| 2026/04/03 |
0 |
0 |
17,041 |
-8,392 |
| 2026/03/27 |
0 |
0 |
25,433 |
-21,117 |
| 2026/03/19 |
0 |
0 |
46,550 |
3,303 |
| 2026/03/13 |
0 |
0 |
43,247 |
-7,061 |
| 2026/03/06 |
0 |
0 |
50,308 |
-4,332 |
| 2026/02/27 |
0 |
0 |
54,640 |
-2,023 |
| 2026/02/20 |
0 |
0 |
56,663 |
4,004 |
| 2026/02/13 |
0 |
0 |
52,659 |
-2,533 |
| 2026/02/06 |
0 |
0 |
55,192 |
18,378 |
| 2026/01/30 |
0 |
0 |
36,814 |
19,566 |
| 2026/01/23 |
0 |
0 |
17,248 |
-225 |
| 2026/01/16 |
0 |
0 |
17,473 |
-4,054 |
| 2026/01/09 |
0 |
0 |
21,527 |
3,753 |
| 2025/12/26 |
0 |
0 |
17,774 |
-1,137 |
| 2025/12/19 |
0 |
0 |
18,911 |
-18,794 |
| 2025/12/12 |
0 |
0 |
37,705 |
-4,872 |
| 2025/12/05 |
0 |
0 |
42,577 |
57 |
| 2025/11/28 |
0 |
0 |
42,520 |
-82 |
| 2025/11/21 |
0 |
0 |
42,602 |
-7,575 |
| 2025/11/14 |
0 |
0 |
50,177 |
-8,615 |
| 2025/11/07 |
0 |
0 |
58,792 |
-6,539 |
| 2025/10/31 |
0 |
0 |
65,331 |
14,380 |
| 2025/10/24 |
0 |
0 |
50,951 |
21,257 |
| 2025/10/17 |
0 |
0 |
29,694 |
15,603 |
| 2025/10/10 |
0 |
0 |
14,091 |
4,717 |
| 2025/10/03 |
0 |
0 |
9,374 |
-313 |
| 2025/09/26 |
0 |
0 |
9,687 |
-278 |
| 2025/09/19 |
0 |
0 |
9,965 |
-449 |
| 2025/09/12 |
0 |
0 |
10,414 |
-2,738 |
| 2025/09/05 |
0 |
0 |
13,152 |
1,326 |
| 2025/08/29 |
0 |
0 |
11,826 |
377 |
| 2025/08/22 |
0 |
0 |
11,449 |
-204 |
| 2025/08/15 |
0 |
0 |
11,653 |
-535 |
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 |
| 2026/05/08 |
東証 |
767 |
0 |
767 |
0 |
0 |
|
|
|
| 2026/05/07 |
東証 |
772 |
0 |
772 |
0 |
0 |
- |
- |
- |
| 2026/05/01 |
東証 |
865 |
0 |
865 |
0 |
0 |
- |
- |
- |
| 2026/04/30 |
東証 |
893 |
0 |
893 |
0 |
0 |
- |
- |
- |
| 2026/04/28 |
東証 |
949 |
0 |
949 |
0 |
0 |
- |
- |
- |
| 2026/04/27 |
東証 |
919 |
0 |
919 |
0 |
0 |
- |
- |
- |
| 2026/04/24 |
東証 |
934 |
0 |
934 |
0 |
0 |
- |
- |
- |
| 2026/04/23 |
東証 |
953 |
0 |
953 |
0 |
0 |
- |
- |
- |
| 2026/04/22 |
東証 |
974 |
0 |
974 |
0 |
0 |
- |
- |
- |
| 2026/04/21 |
東証 |
980 |
0 |
980 |
0 |
0 |
- |
- |
- |
| 2026/04/20 |
東証 |
982 |
0 |
982 |
0 |
0 |
- |
- |
- |
| 2026/04/17 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/04/16 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/04/15 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/04/14 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/04/13 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/04/10 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/04/09 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/04/08 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/04/07 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/04/06 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/04/03 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/04/02 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/04/01 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/03/31 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/03/30 |
東証 |
1,346 |
0 |
1,346 |
0 |
0 |
- |
- |
- |
| 2026/03/27 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/03/26 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/03/25 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/03/24 |
東証 |
1,085 |
0 |
1,085 |
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(%) |
| 2024/11/11 |
2,476 |
2,477 |
2,445 |
2,445 |
726 |
- |
| 2024/11/12 |
2,491 |
2,500 |
2,478 |
2,492 |
1,377 |
1.92 |
| 2024/11/13 |
2,491 |
2,492 |
2,461 |
2,469 |
1,413 |
-0.92 |
| 2024/11/14 |
2,502 |
2,518 |
2,493 |
2,516 |
4,913 |
1.90 |
| 2024/11/15 |
2,518 |
2,518 |
2,481 |
2,495 |
2,017 |
-0.83 |
| 2024/11/18 |
2,507 |
2,813 |
2,486 |
2,497 |
12,705 |
0.08 |
| 2024/11/19 |
2,471 |
2,488 |
2,466 |
2,468 |
472 |
-1.16 |
| 2024/11/20 |
2,450 |
2,450 |
2,437 |
2,439 |
3,917 |
-1.18 |
| 2024/11/21 |
2,434 |
2,434 |
2,418 |
2,419 |
8,276 |
-0.82 |
| 2024/11/22 |
2,425 |
2,430 |
2,412 |
2,419 |
505 |
0.00 |
| 2024/11/25 |
2,400 |
2,448 |
2,394 |
2,443 |
731 |
0.99 |
| 2024/11/26 |
2,522 |
2,526 |
2,474 |
2,480 |
3,338 |
1.51 |
| 2024/11/27 |
2,483 |
2,528 |
2,483 |
2,510 |
3,029 |
1.21 |
| 2024/11/28 |
2,547 |
2,550 |
2,510 |
2,520 |
640 |
0.40 |
| 2024/11/29 |
2,520 |
2,533 |
2,491 |
2,493 |
1,095 |
-1.07 |
| 2024/12/02 |
2,512 |
2,549 |
2,512 |
2,521 |
1,394 |
1.12 |
| 2024/12/03 |
2,571 |
2,572 |
2,520 |
2,520 |
1,437 |
-0.04 |
| 2024/12/04 |
2,528 |
2,534 |
2,505 |
2,505 |
1,374 |
-0.60 |
| 2024/12/05 |
2,507 |
2,519 |
2,493 |
2,498 |
428 |
-0.28 |
| 2024/12/06 |
2,515 |
2,555 |
2,512 |
2,515 |
790 |
0.68 |
| 2024/12/09 |
2,515 |
2,543 |
2,515 |
2,515 |
125 |
0.00 |
| 2024/12/10 |
2,469 |
2,488 |
2,469 |
2,487 |
343 |
-1.11 |
| 2024/12/11 |
2,450 |
2,469 |
2,433 |
2,456 |
260 |
-1.25 |
| 2024/12/12 |
2,402 |
2,446 |
2,402 |
2,444 |
2,656 |
-0.49 |
| 2024/12/13 |
2,482 |
2,482 |
2,426 |
2,446 |
757 |
0.08 |
| 2024/12/16 |
2,455 |
2,498 |
2,455 |
2,491 |
916 |
1.84 |
| 2024/12/17 |
2,488 |
2,488 |
2,460 |
2,460 |
146 |
-1.24 |
| 2024/12/18 |
2,498 |
2,498 |
2,452 |
2,452 |
1,227 |
-0.33 |
| 2024/12/19 |
2,488 |
2,492 |
2,464 |
2,486 |
2,590 |
1.39 |
| 2024/12/20 |
2,461 |
2,489 |
2,460 |
2,460 |
1,438 |
-1.05 |
| 2024/12/23 |
2,474 |
2,474 |
2,434 |
2,467 |
392 |
0.28 |
| 2024/12/24 |
2,466 |
2,466 |
2,430 |
2,431 |
288 |
-1.46 |
| 2024/12/25 |
2,415 |
2,442 |
2,415 |
2,439 |
1,150 |
0.33 |
| 2024/12/26 |
2,438 |
2,438 |
2,402 |
2,411 |
3,400 |
-1.15 |
| 2024/12/27 |
2,412 |
2,416 |
2,410 |
2,415 |
53 |
0.17 |
| 2024/12/30 |
2,420 |
2,420 |
2,403 |
2,420 |
240 |
0.21 |
| 2025/01/06 |
2,420 |
2,441 |
2,416 |
2,420 |
256 |
0.00 |
| 2025/01/07 |
2,421 |
2,439 |
2,406 |
2,433 |
233 |
0.54 |
| 2025/01/08 |
2,422 |
2,424 |
2,422 |
2,422 |
89 |
-0.45 |
| 2025/01/09 |
2,411 |
2,414 |
2,403 |
2,403 |
2,285 |
-0.78 |
| 2025/01/10 |
2,407 |
2,407 |
2,398 |
2,398 |
90 |
-0.21 |
| 2025/01/14 |
2,415 |
2,415 |
2,366 |
2,415 |
2,166 |
0.71 |
| 2025/01/15 |
2,379 |
2,402 |
2,376 |
2,401 |
436 |
-0.58 |
| 2025/01/16 |
2,399 |
2,413 |
2,377 |
2,413 |
169 |
0.50 |
| 2025/01/17 |
2,406 |
2,413 |
2,388 |
2,388 |
3,724 |
-1.04 |
| 2025/01/20 |
2,407 |
2,407 |
2,388 |
2,406 |
257 |
0.75 |
| 2025/01/21 |
2,409 |
2,420 |
2,399 |
2,402 |
491 |
-0.17 |
| 2025/01/22 |
2,381 |
2,382 |
2,323 |
2,367 |
1,414 |
-1.46 |
| 2025/01/23 |
2,360 |
2,360 |
2,316 |
2,350 |
738 |
-0.72 |
| 2025/01/24 |
2,328 |
2,337 |
2,321 |
2,330 |
201 |
-0.85 |
| 2025/01/27 |
2,320 |
2,325 |
2,318 |
2,325 |
141 |
-0.21 |
| 2025/01/28 |
2,340 |
2,350 |
2,334 |
2,350 |
86 |
1.08 |
| 2025/01/29 |
2,339 |
2,340 |
2,322 |
2,340 |
101 |
-0.43 |
| 2025/01/30 |
2,319 |
2,375 |
2,319 |
2,338 |
1,015 |
-0.09 |
| 2025/01/31 |
2,337 |
2,337 |
2,305 |
2,310 |
963 |
-1.20 |
| 2025/02/03 |
2,315 |
2,321 |
2,305 |
2,308 |
174 |
-0.09 |
| 2025/02/04 |
2,300 |
2,300 |
2,284 |
2,290 |
672 |
-0.78 |
| 2025/02/05 |
2,286 |
2,288 |
2,284 |
2,287 |
87 |
-0.13 |
| 2025/02/06 |
2,278 |
2,287 |
2,277 |
2,283 |
730 |
-0.17 |
| 2025/02/07 |
2,301 |
2,307 |
2,288 |
2,305 |
297 |
0.96 |
| 2025/02/10 |
2,302 |
2,302 |
2,288 |
2,290 |
26 |
-0.65 |
| 2025/02/12 |
2,282 |
2,296 |
2,258 |
2,270 |
1,115 |
-0.87 |
| 2025/02/13 |
2,262 |
2,268 |
2,223 |
2,260 |
4,532 |
-0.44 |
| 2025/02/14 |
2,266 |
2,268 |
2,250 |
2,260 |
149 |
0.00 |
| 2025/02/17 |
2,314 |
2,314 |
2,268 |
2,270 |
1,204 |
0.44 |
| 2025/02/18 |
2,269 |
2,282 |
2,269 |
2,269 |
92 |
-0.04 |
| 2025/02/19 |
2,255 |
2,288 |
2,255 |
2,273 |
115 |
0.18 |
| 2025/02/20 |
2,274 |
2,294 |
2,254 |
2,254 |
215 |
-0.84 |
| 2025/02/21 |
2,300 |
2,300 |
2,252 |
2,299 |
1,473 |
2.00 |
| 2025/02/25 |
2,291 |
2,291 |
2,244 |
2,279 |
1,224 |
-0.87 |
| 2025/02/26 |
2,280 |
2,295 |
2,277 |
2,290 |
580 |
0.48 |
| 2025/02/27 |
2,283 |
2,310 |
2,282 |
2,310 |
506 |
0.87 |
| 2025/02/28 |
2,326 |
2,330 |
2,310 |
2,311 |
1,682 |
0.04 |
| 2025/03/03 |
2,310 |
2,332 |
2,291 |
2,303 |
3,015 |
-0.35 |
| 2025/03/04 |
2,303 |
2,320 |
2,299 |
2,310 |
1,025 |
0.30 |
| 2025/03/05 |
2,299 |
2,300 |
2,277 |
2,300 |
986 |
-0.43 |
| 2025/03/06 |
2,295 |
2,295 |
2,280 |
2,285 |
63 |
-0.65 |
| 2025/03/07 |
2,301 |
2,322 |
2,301 |
2,314 |
93 |
1.27 |
| 2025/03/10 |
2,328 |
2,328 |
2,309 |
2,310 |
257 |
-0.17 |
| 2025/03/11 |
2,343 |
2,388 |
2,342 |
2,362 |
4,153 |
2.25 |
| 2025/03/12 |
2,310 |
2,340 |
2,299 |
2,300 |
1,366 |
-2.62 |
| 2025/03/13 |
2,301 |
2,301 |
2,278 |
2,290 |
293 |
-0.43 |
| 2025/03/14 |
2,272 |
2,288 |
2,252 |
2,279 |
427 |
-0.48 |
| 2025/03/17 |
2,275 |
2,282 |
2,251 |
2,277 |
1,378 |
-0.09 |
| 2025/03/18 |
2,253 |
2,265 |
2,222 |
2,230 |
2,972 |
-2.06 |
| 2025/03/19 |
2,239 |
2,240 |
2,221 |
2,227 |
1,628 |
-0.13 |
| 2025/03/21 |
2,237 |
2,237 |
2,191 |
2,228 |
2,944 |
0.04 |
| 2025/03/24 |
2,192 |
2,219 |
2,192 |
2,215 |
773 |
-0.58 |
| 2025/03/25 |
2,215 |
2,230 |
2,203 |
2,230 |
583 |
0.68 |
| 2025/03/26 |
2,234 |
2,235 |
2,199 |
2,201 |
751 |
-1.30 |
| 2025/03/27 |
2,193 |
2,203 |
2,191 |
2,198 |
300 |
-0.14 |
| 2025/03/28 |
2,198 |
2,198 |
2,176 |
2,181 |
1,270 |
-0.77 |
| 2025/03/31 |
2,178 |
2,190 |
2,161 |
2,181 |
1,037 |
0.00 |
| 2025/04/01 |
2,164 |
2,166 |
2,120 |
2,150 |
1,954 |
-1.42 |
| 2025/04/02 |
2,170 |
2,170 |
2,155 |
2,165 |
861 |
0.70 |
| 2025/04/03 |
2,130 |
2,200 |
2,119 |
2,200 |
4,901 |
1.62 |
| 2025/04/04 |
2,219 |
2,238 |
2,179 |
2,186 |
6,229 |
-0.64 |
| 2025/04/07 |
2,299 |
2,368 |
2,224 |
2,300 |
13,868 |
5.22 |
| 2025/04/08 |
2,293 |
2,295 |
2,236 |
2,250 |
10,784 |
-2.17 |
| 2025/04/09 |
2,289 |
2,310 |
2,269 |
2,272 |
2,342 |
0.98 |
| 2025/04/10 |
2,182 |
2,201 |
2,164 |
2,179 |
2,943 |
-4.09 |
| 2025/04/11 |
2,159 |
2,195 |
2,159 |
2,189 |
1,449 |
0.46 |
| 2025/04/14 |
2,177 |
2,189 |
2,155 |
2,185 |
982 |
-0.18 |
| 2025/04/15 |
2,190 |
2,191 |
2,156 |
2,185 |
905 |
0.00 |
| 2025/04/16 |
2,168 |
2,168 |
2,138 |
2,140 |
829 |
-2.06 |
| 2025/04/17 |
2,119 |
2,128 |
2,100 |
2,120 |
3,872 |
-0.93 |
| 2025/04/18 |
2,135 |
2,135 |
2,110 |
2,123 |
9,242 |
0.14 |
| 2025/04/21 |
2,123 |
2,123 |
2,081 |
2,113 |
4,142 |
-0.47 |
| 2025/04/22 |
2,085 |
2,094 |
2,050 |
2,066 |
4,048 |
-2.22 |
| 2025/04/23 |
2,116 |
2,137 |
2,059 |
2,101 |
18,254 |
1.69 |
| 2025/04/24 |
2,118 |
2,123 |
2,063 |
2,118 |
7,727 |
0.81 |
| 2025/04/25 |
2,103 |
2,192 |
2,067 |
2,124 |
14,568 |
0.28 |
| 2025/04/28 |
2,118 |
2,139 |
2,090 |
2,128 |
12,920 |
0.19 |
| 2025/04/30 |
2,099 |
2,137 |
2,087 |
2,105 |
10,149 |
-1.08 |
| 2025/05/01 |
2,127 |
2,159 |
2,114 |
2,117 |
5,404 |
0.57 |
| 2025/05/02 |
2,099 |
2,111 |
2,069 |
2,078 |
28,807 |
-1.84 |
| 2025/05/07 |
2,035 |
2,060 |
2,025 |
2,027 |
4,350 |
-2.45 |
| 2025/05/08 |
2,028 |
2,051 |
2,018 |
2,038 |
1,812 |
0.54 |
| 2025/05/09 |
2,056 |
2,062 |
2,032 |
2,034 |
2,754 |
-0.20 |
| 2025/05/12 |
2,054 |
2,096 |
2,051 |
2,082 |
7,729 |
2.36 |
| 2025/05/13 |
2,075 |
2,090 |
2,057 |
2,064 |
15,209 |
-0.86 |
| 2025/05/14 |
2,061 |
2,118 |
2,061 |
2,069 |
2,085 |
0.24 |
| 2025/05/15 |
2,128 |
2,165 |
2,118 |
2,145 |
4,826 |
3.67 |
| 2025/05/16 |
2,109 |
2,125 |
2,089 |
2,119 |
4,688 |
-1.21 |
| 2025/05/19 |
2,090 |
2,130 |
2,089 |
2,095 |
3,268 |
-1.13 |
| 2025/05/20 |
2,098 |
2,139 |
2,094 |
2,139 |
3,911 |
2.10 |
| 2025/05/21 |
2,107 |
2,107 |
2,069 |
2,074 |
3,524 |
-3.04 |
| 2025/05/22 |
2,079 |
2,079 |
2,049 |
2,058 |
2,516 |
-0.77 |
| 2025/05/23 |
2,063 |
2,081 |
2,060 |
2,067 |
2,253 |
0.44 |
| 2025/05/26 |
2,054 |
2,067 |
2,053 |
2,053 |
734 |
-0.68 |
| 2025/05/27 |
2,065 |
2,081 |
2,057 |
2,080 |
838 |
1.32 |
| 2025/05/28 |
2,097 |
2,097 |
2,068 |
2,073 |
885 |
-0.34 |
| 2025/05/29 |
2,087 |
2,087 |
2,059 |
2,059 |
3,235 |
-0.68 |
| 2025/05/30 |
2,061 |
2,116 |
2,054 |
2,088 |
16,939 |
1.41 |
| 2025/06/02 |
2,085 |
2,088 |
2,058 |
2,065 |
2,246 |
-1.10 |
| 2025/06/03 |
2,044 |
2,060 |
2,044 |
2,057 |
571 |
-0.39 |
| 2025/06/04 |
2,054 |
2,060 |
2,026 |
2,040 |
931 |
-0.83 |
| 2025/06/05 |
2,056 |
2,056 |
2,044 |
2,054 |
207 |
0.69 |
| 2025/06/06 |
2,053 |
2,053 |
2,031 |
2,035 |
73 |
-0.93 |
| 2025/06/09 |
2,065 |
2,068 |
2,050 |
2,067 |
814 |
1.57 |
| 2025/06/10 |
2,063 |
2,069 |
2,039 |
2,045 |
1,429 |
-1.06 |
| 2025/06/11 |
2,039 |
2,047 |
2,030 |
2,037 |
701 |
-0.39 |
| 2025/06/12 |
2,022 |
2,035 |
2,022 |
2,034 |
290 |
-0.15 |
| 2025/06/13 |
2,022 |
2,033 |
1,995 |
2,012 |
2,212 |
-1.08 |
| 2025/06/16 |
1,992 |
2,032 |
1,991 |
2,032 |
1,106 |
0.99 |
| 2025/06/17 |
2,030 |
2,032 |
2,002 |
2,024 |
563 |
-0.39 |
| 2025/06/18 |
2,020 |
2,029 |
1,991 |
2,022 |
371 |
-0.10 |
| 2025/06/19 |
2,022 |
2,033 |
2,020 |
2,033 |
575 |
0.54 |
| 2025/06/20 |
2,044 |
2,057 |
2,024 |
2,056 |
1,290 |
1.13 |
| 2025/06/23 |
2,028 |
2,030 |
2,017 |
2,017 |
3,292 |
-1.90 |
| 2025/06/24 |
2,020 |
2,049 |
2,020 |
2,048 |
516 |
1.54 |
| 2025/06/25 |
2,055 |
2,063 |
2,040 |
2,058 |
1,099 |
0.49 |
| 2025/06/26 |
2,058 |
2,058 |
2,026 |
2,048 |
1,270 |
-0.49 |
| 2025/06/27 |
2,038 |
2,077 |
2,037 |
2,077 |
705 |
1.42 |
| 2025/06/30 |
2,071 |
2,110 |
2,066 |
2,080 |
5,742 |
0.14 |
| 2025/07/01 |
2,073 |
2,073 |
2,044 |
2,046 |
1,620 |
-1.63 |
| 2025/07/02 |
2,041 |
2,055 |
2,035 |
2,035 |
738 |
-0.54 |
| 2025/07/03 |
2,034 |
2,051 |
2,032 |
2,040 |
663 |
0.25 |
| 2025/07/04 |
2,025 |
2,052 |
2,023 |
2,025 |
659 |
-0.74 |
| 2025/07/07 |
2,054 |
2,054 |
2,040 |
2,053 |
372 |
1.38 |
| 2025/07/08 |
2,035 |
2,035 |
2,016 |
2,017 |
603 |
-1.75 |
| 2025/07/09 |
2,040 |
2,050 |
2,011 |
2,050 |
1,678 |
1.64 |
| 2025/07/10 |
2,050 |
2,050 |
2,029 |
2,041 |
176 |
-0.44 |
| 2025/07/11 |
2,025 |
2,040 |
1,996 |
2,011 |
1,551 |
-1.47 |
| 2025/07/14 |
1,997 |
1,997 |
1,973 |
1,996 |
1,219 |
-0.75 |
| 2025/07/15 |
1,995 |
1,995 |
1,976 |
1,978 |
556 |
-0.90 |
| 2025/07/16 |
1,978 |
1,978 |
1,969 |
1,978 |
3,621 |
0.00 |
| 2025/07/17 |
1,999 |
2,007 |
1,966 |
1,990 |
769 |
0.61 |
| 2025/07/18 |
1,969 |
2,009 |
1,969 |
1,995 |
1,244 |
0.25 |
| 2025/07/22 |
1,967 |
1,978 |
1,967 |
1,968 |
1,500 |
-1.35 |
| 2025/07/23 |
1,967 |
1,969 |
1,955 |
1,961 |
908 |
-0.36 |
| 2025/07/24 |
1,966 |
1,994 |
1,966 |
1,994 |
2,210 |
1.68 |
| 2025/07/25 |
1,994 |
1,994 |
1,965 |
1,987 |
2,573 |
-0.35 |
| 2025/07/28 |
1,990 |
1,993 |
1,982 |
1,992 |
1,163 |
0.25 |
| 2025/07/29 |
1,993 |
2,001 |
1,993 |
1,997 |
4,942 |
0.25 |
| 2025/07/30 |
1,993 |
2,004 |
1,987 |
2,003 |
228 |
0.30 |
| 2025/07/31 |
2,015 |
2,031 |
1,989 |
2,000 |
2,378 |
-0.15 |
| 2025/08/01 |
1,994 |
1,994 |
1,967 |
1,980 |
824 |
-1.00 |
| 2025/08/04 |
2,016 |
2,016 |
1,974 |
1,991 |
431 |
0.56 |
| 2025/08/05 |
1,990 |
1,990 |
1,967 |
1,975 |
245 |
-0.80 |
| 2025/08/06 |
1,982 |
1,982 |
1,956 |
1,963 |
1,050 |
-0.61 |
| 2025/08/07 |
1,979 |
1,979 |
1,962 |
1,967 |
57 |
0.20 |
| 2025/08/08 |
1,965 |
1,980 |
1,965 |
1,980 |
877 |
0.66 |
| 2025/08/12 |
1,980 |
1,980 |
1,959 |
1,962 |
2,335 |
-0.91 |
| 2025/08/13 |
1,969 |
1,986 |
1,969 |
1,986 |
236 |
1.22 |
| 2025/08/14 |
1,972 |
1,996 |
1,970 |
1,996 |
384 |
0.50 |
| 2025/08/15 |
1,996 |
1,996 |
1,979 |
1,979 |
1,016 |
-0.85 |
| 2025/08/18 |
2,000 |
2,000 |
1,978 |
1,990 |
334 |
0.56 |
| 2025/08/19 |
1,991 |
1,994 |
1,991 |
1,994 |
55 |
0.20 |
| 2025/08/20 |
2,000 |
2,000 |
1,990 |
1,990 |
448 |
-0.20 |
| 2025/08/21 |
1,995 |
1,995 |
1,977 |
1,990 |
203 |
0.00 |
| 2025/08/22 |
1,971 |
1,987 |
1,966 |
1,981 |
336 |
-0.45 |
| 2025/08/25 |
1,964 |
1,981 |
1,959 |
1,980 |
5,775 |
-0.05 |
| 2025/08/26 |
1,964 |
1,977 |
1,964 |
1,965 |
118 |
-0.76 |
| 2025/08/27 |
1,948 |
1,969 |
1,948 |
1,952 |
1,956 |
-0.66 |
| 2025/08/28 |
1,953 |
1,967 |
1,949 |
1,966 |
392 |
0.72 |
| 2025/08/29 |
1,951 |
1,962 |
1,951 |
1,962 |
239 |
-0.20 |
| 2025/09/01 |
1,946 |
1,955 |
1,915 |
1,943 |
3,320 |
-0.97 |
| 2025/09/02 |
1,922 |
1,943 |
1,920 |
1,920 |
2,845 |
-1.18 |
| 2025/09/03 |
1,896 |
1,896 |
1,859 |
1,885 |
3,552 |
-1.82 |
| 2025/09/04 |
1,885 |
1,904 |
1,870 |
1,887 |
5,770 |
0.11 |
| 2025/09/05 |
1,876 |
1,888 |
1,864 |
1,870 |
4,860 |
-0.90 |
| 2025/09/08 |
1,832 |
1,855 |
1,829 |
1,845 |
4,005 |
-1.34 |
| 2025/09/09 |
1,822 |
1,845 |
1,822 |
1,843 |
5,614 |
-0.11 |
| 2025/09/10 |
1,822 |
1,848 |
1,818 |
1,823 |
2,170 |
-1.09 |
| 2025/09/11 |
1,822 |
1,842 |
1,816 |
1,842 |
708 |
1.04 |
| 2025/09/12 |
1,823 |
1,842 |
1,823 |
1,826 |
2,529 |
-0.87 |
| 2025/09/16 |
1,799 |
1,818 |
1,799 |
1,818 |
3,035 |
-0.44 |
| 2025/09/17 |
1,804 |
1,831 |
1,804 |
1,820 |
872 |
0.11 |
| 2025/09/18 |
1,821 |
1,844 |
1,810 |
1,844 |
2,879 |
1.32 |
| 2025/09/19 |
1,843 |
1,844 |
1,807 |
1,821 |
9,896 |
-1.25 |
| 2025/09/22 |
1,810 |
1,810 |
1,717 |
1,775 |
10,014 |
-2.53 |
| 2025/09/24 |
1,755 |
1,773 |
1,675 |
1,757 |
11,872 |
-1.01 |
| 2025/09/25 |
1,760 |
1,776 |
1,748 |
1,751 |
1,634 |
-0.34 |
| 2025/09/26 |
1,748 |
1,756 |
1,736 |
1,754 |
1,347 |
0.17 |
| 2025/09/29 |
1,763 |
1,763 |
1,720 |
1,720 |
2,469 |
-1.94 |
| 2025/09/30 |
1,720 |
1,720 |
1,701 |
1,718 |
1,250 |
-0.12 |
| 2025/10/01 |
1,718 |
1,734 |
1,688 |
1,734 |
3,060 |
0.93 |
| 2025/10/02 |
1,733 |
1,740 |
1,720 |
1,720 |
1,237 |
-0.81 |
| 2025/10/03 |
1,729 |
1,735 |
1,720 |
1,730 |
434 |
0.58 |
| 2025/10/06 |
1,697 |
1,697 |
1,666 |
1,670 |
2,543 |
-3.47 |
| 2025/10/07 |
1,660 |
1,660 |
1,640 |
1,640 |
4,583 |
-1.80 |
| 2025/10/08 |
1,630 |
1,640 |
1,596 |
1,630 |
17,212 |
-0.61 |
| 2025/10/09 |
1,613 |
1,614 |
1,573 |
1,580 |
11,306 |
-3.07 |
| 2025/10/10 |
1,596 |
1,633 |
1,584 |
1,623 |
8,837 |
2.72 |
| 2025/10/14 |
1,538 |
1,590 |
1,536 |
1,569 |
19,097 |
-3.33 |
| 2025/10/15 |
1,536 |
1,553 |
1,524 |
1,548 |
9,899 |
-1.34 |
| 2025/10/16 |
1,534 |
1,534 |
1,498 |
1,519 |
17,242 |
-1.87 |
| 2025/10/17 |
1,480 |
1,533 |
1,450 |
1,500 |
37,975 |
-1.25 |
| 2025/10/20 |
1,475 |
1,580 |
1,471 |
1,553 |
44,561 |
3.53 |
| 2025/10/21 |
1,497 |
1,548 |
1,464 |
1,548 |
21,579 |
-0.32 |
| 2025/10/22 |
1,655 |
1,784 |
1,584 |
1,600 |
68,000 |
3.36 |
| 2025/10/23 |
1,601 |
1,608 |
1,572 |
1,583 |
35,701 |
-1.06 |
| 2025/10/24 |
1,543 |
1,574 |
1,528 |
1,550 |
40,890 |
-2.08 |
| 2025/10/27 |
1,551 |
1,587 |
1,541 |
1,556 |
15,202 |
0.39 |
| 2025/10/28 |
1,590 |
1,642 |
1,578 |
1,640 |
73,207 |
5.40 |
| 2025/10/29 |
1,644 |
1,644 |
1,586 |
1,595 |
63,801 |
-2.74 |
| 2025/10/30 |
1,597 |
1,622 |
1,586 |
1,592 |
34,892 |
-0.19 |
| 2025/10/31 |
1,552 |
1,590 |
1,546 |
1,564 |
40,556 |
-1.76 |
| 2025/11/04 |
1,557 |
1,583 |
1,556 |
1,581 |
9,543 |
1.09 |
| 2025/11/05 |
1,610 |
1,621 |
1,578 |
1,583 |
18,430 |
0.13 |
| 2025/11/06 |
1,574 |
1,594 |
1,570 |
1,594 |
9,040 |
0.69 |
| 2025/11/07 |
1,605 |
1,605 |
1,567 |
1,588 |
5,896 |
-0.38 |
| 2025/11/10 |
1,557 |
1,562 |
1,533 |
1,533 |
15,185 |
-3.46 |
| 2025/11/11 |
1,505 |
1,520 |
1,497 |
1,517 |
26,800 |
-1.04 |
| 2025/11/12 |
1,497 |
1,516 |
1,497 |
1,511 |
2,490 |
-0.40 |
| 2025/11/13 |
1,499 |
1,499 |
1,462 |
1,462 |
23,131 |
-3.24 |
| 2025/11/14 |
1,474 |
1,499 |
1,473 |
1,481 |
3,805 |
1.30 |
| 2025/11/17 |
1,508 |
1,541 |
1,508 |
1,541 |
8,805 |
4.05 |
| 2025/11/18 |
1,529 |
1,550 |
1,525 |
1,541 |
9,488 |
0.00 |
| 2025/11/19 |
1,529 |
1,529 |
1,507 |
1,507 |
7,986 |
-2.21 |
| 2025/11/20 |
1,485 |
1,525 |
1,485 |
1,495 |
16,772 |
-0.80 |
| 2025/11/21 |
1,497 |
1,512 |
1,494 |
1,512 |
2,668 |
1.14 |
| 2025/11/25 |
1,498 |
1,498 |
1,477 |
1,477 |
2,039 |
-2.31 |
| 2025/11/26 |
1,484 |
1,494 |
1,471 |
1,471 |
1,361 |
-0.41 |
| 2025/11/27 |
1,468 |
1,487 |
1,468 |
1,472 |
1,535 |
0.07 |
| 2025/11/28 |
1,470 |
1,479 |
1,460 |
1,460 |
1,990 |
-0.82 |
| 2025/12/01 |
1,460 |
1,472 |
1,451 |
1,465 |
3,906 |
0.34 |
| 2025/12/02 |
1,465 |
1,470 |
1,460 |
1,464 |
1,455 |
-0.07 |
| 2025/12/03 |
1,461 |
1,473 |
1,460 |
1,463 |
1,205 |
-0.07 |
| 2025/12/04 |
1,465 |
1,475 |
1,463 |
1,472 |
2,669 |
0.62 |
| 2025/12/05 |
1,472 |
1,475 |
1,464 |
1,472 |
1,374 |
0.00 |
| 2025/12/08 |
1,472 |
1,479 |
1,458 |
1,458 |
881 |
-0.95 |
| 2025/12/09 |
1,460 |
1,472 |
1,460 |
1,471 |
3,262 |
0.89 |
| 2025/12/10 |
1,457 |
1,459 |
1,448 |
1,448 |
5,379 |
-1.56 |
| 2025/12/11 |
1,456 |
1,456 |
1,444 |
1,454 |
5,740 |
0.41 |
| 2025/12/12 |
1,436 |
1,445 |
1,433 |
1,433 |
1,817 |
-1.44 |
| 2025/12/15 |
1,433 |
1,433 |
1,417 |
1,424 |
9,288 |
-0.63 |
| 2025/12/16 |
1,426 |
1,443 |
1,426 |
1,440 |
18,683 |
1.12 |
| 2025/12/17 |
1,437 |
1,437 |
1,419 |
1,422 |
2,086 |
-1.25 |
| 2025/12/18 |
1,413 |
1,420 |
1,412 |
1,412 |
6,853 |
-0.70 |
| 2025/12/19 |
1,413 |
1,423 |
1,413 |
1,413 |
1,574 |
0.07 |
| 2025/12/22 |
1,398 |
1,398 |
1,380 |
1,388 |
7,001 |
-1.77 |
| 2025/12/23 |
1,364 |
1,377 |
1,364 |
1,366 |
4,690 |
-1.59 |
| 2025/12/24 |
1,360 |
1,360 |
1,355 |
1,360 |
2,049 |
-0.44 |
| 2025/12/25 |
1,362 |
1,377 |
1,361 |
1,364 |
2,205 |
0.29 |
| 2025/12/26 |
1,363 |
1,365 |
1,346 |
1,355 |
4,754 |
-0.66 |
| 2025/12/29 |
1,346 |
1,375 |
1,346 |
1,358 |
5,013 |
0.22 |
| 2025/12/30 |
1,405 |
1,405 |
1,386 |
1,399 |
13,683 |
3.02 |
| 2026/01/05 |
1,385 |
1,385 |
1,363 |
1,364 |
4,175 |
-2.50 |
| 2026/01/06 |
1,369 |
1,370 |
1,357 |
1,358 |
5,051 |
-0.44 |
| 2026/01/07 |
1,350 |
1,370 |
1,350 |
1,369 |
3,692 |
0.81 |
| 2026/01/08 |
1,368 |
1,397 |
1,359 |
1,395 |
11,712 |
1.90 |
| 2026/01/09 |
1,372 |
1,378 |
1,352 |
1,359 |
16,069 |
-2.58 |
| 2026/01/13 |
1,316 |
1,329 |
1,258 |
1,307 |
15,086 |
-3.83 |
| 2026/01/14 |
1,310 |
1,310 |
1,270 |
1,275 |
5,037 |
-2.45 |
| 2026/01/15 |
1,283 |
1,301 |
1,283 |
1,292 |
7,129 |
1.33 |
| 2026/01/16 |
1,282 |
1,297 |
1,280 |
1,287 |
2,381 |
-0.39 |
| 2026/01/19 |
1,298 |
1,298 |
1,275 |
1,279 |
2,306 |
-0.62 |
| 2026/01/20 |
1,283 |
1,285 |
1,266 |
1,266 |
1,830 |
-1.02 |
| 2026/01/21 |
1,250 |
1,264 |
1,231 |
1,241 |
17,944 |
-1.97 |
| 2026/01/22 |
1,256 |
1,256 |
1,220 |
1,220 |
10,442 |
-1.69 |
| 2026/01/23 |
1,194 |
1,208 |
1,185 |
1,208 |
9,305 |
-0.98 |
| 2026/01/26 |
1,185 |
1,212 |
1,185 |
1,200 |
18,585 |
-0.66 |
| 2026/01/27 |
1,214 |
1,214 |
1,200 |
1,200 |
3,641 |
0.00 |
| 2026/01/28 |
1,206 |
1,207 |
1,180 |
1,189 |
14,124 |
-0.92 |
| 2026/01/29 |
1,159 |
1,159 |
1,111 |
1,114 |
23,646 |
-6.31 |
| 2026/01/30 |
1,137 |
1,188 |
1,116 |
1,167 |
52,176 |
4.76 |
| 2026/02/02 |
1,276 |
1,450 |
1,225 |
1,450 |
280,342 |
24.25 |
| 2026/02/03 |
1,200 |
1,248 |
1,158 |
1,200 |
192,739 |
-17.24 |
| 2026/02/04 |
1,171 |
1,175 |
1,135 |
1,149 |
32,977 |
-4.25 |
| 2026/02/05 |
1,144 |
1,200 |
1,142 |
1,163 |
86,028 |
1.22 |
| 2026/02/06 |
1,248 |
1,320 |
1,157 |
1,186 |
164,136 |
1.98 |
| 2026/02/09 |
1,145 |
1,158 |
1,133 |
1,141 |
32,373 |
-3.79 |
| 2026/02/10 |
1,144 |
1,177 |
1,138 |
1,154 |
30,519 |
1.14 |
| 2026/02/12 |
1,155 |
1,167 |
1,153 |
1,158 |
7,424 |
0.35 |
| 2026/02/13 |
1,202 |
1,210 |
1,173 |
1,191 |
18,485 |
2.85 |
| 2026/02/16 |
1,170 |
1,191 |
1,164 |
1,180 |
14,689 |
-0.92 |
| 2026/02/17 |
1,180 |
1,209 |
1,176 |
1,202 |
12,466 |
1.86 |
| 2026/02/18 |
1,219 |
1,219 |
1,183 |
1,185 |
14,935 |
-1.41 |
| 2026/02/19 |
1,168 |
1,174 |
1,156 |
1,156 |
10,707 |
-2.45 |
| 2026/02/20 |
1,160 |
1,163 |
1,147 |
1,155 |
6,443 |
-0.09 |
| 2026/02/24 |
1,107 |
1,125 |
1,107 |
1,124 |
8,614 |
-2.68 |
| 2026/02/25 |
1,124 |
1,135 |
1,106 |
1,114 |
6,894 |
-0.89 |
| 2026/02/26 |
1,109 |
1,117 |
1,109 |
1,111 |
2,827 |
-0.27 |
| 2026/02/27 |
1,110 |
1,118 |
1,106 |
1,106 |
3,828 |
-0.45 |
| 2026/03/02 |
1,096 |
1,096 |
1,065 |
1,074 |
22,424 |
-2.89 |
| 2026/03/03 |
1,074 |
1,081 |
1,060 |
1,074 |
12,397 |
0.00 |
| 2026/03/04 |
1,101 |
1,117 |
1,083 |
1,087 |
20,537 |
1.21 |
| 2026/03/05 |
1,094 |
1,110 |
1,091 |
1,110 |
4,168 |
2.12 |
| 2026/03/06 |
1,118 |
1,120 |
1,105 |
1,108 |
6,369 |
-0.18 |
| 2026/03/09 |
1,127 |
1,138 |
1,100 |
1,113 |
29,795 |
0.45 |
| 2026/03/10 |
1,098 |
1,110 |
1,095 |
1,095 |
5,141 |
-1.62 |
| 2026/03/11 |
1,090 |
1,095 |
1,082 |
1,086 |
2,499 |
-0.82 |
| 2026/03/12 |
1,093 |
1,096 |
1,084 |
1,084 |
5,289 |
-0.18 |
| 2026/03/13 |
1,098 |
1,105 |
1,096 |
1,103 |
2,160 |
1.75 |
| 2026/03/16 |
1,108 |
1,132 |
1,108 |
1,124 |
39,122 |
1.90 |
| 2026/03/17 |
1,118 |
1,126 |
1,112 |
1,114 |
6,749 |
-0.89 |
| 2026/03/18 |
1,120 |
1,129 |
1,118 |
1,129 |
5,552 |
1.35 |
| 2026/03/19 |
1,159 |
1,165 |
1,148 |
1,164 |
19,798 |
3.10 |
| 2026/03/23 |
1,254 |
1,338 |
1,254 |
1,330 |
85,798 |
14.26 |
| 2026/03/24 |
1,251 |
1,315 |
1,248 |
1,274 |
43,358 |
-4.21 |
| 2026/03/25 |
1,234 |
1,237 |
1,203 |
1,224 |
20,122 |
-3.92 |
| 2026/03/26 |
1,232 |
1,270 |
1,222 |
1,267 |
22,295 |
3.51 |
| 2026/03/27 |
1,256 |
1,266 |
1,242 |
1,249 |
14,772 |
-1.42 |
| 2026/03/30 |
1,241 |
1,265 |
1,226 |
1,228 |
20,724 |
-1.68 |
| 2026/03/31 |
1,225 |
1,233 |
1,202 |
1,214 |
7,684 |
-1.14 |
| 2026/04/01 |
1,196 |
1,208 |
1,175 |
1,181 |
18,038 |
-2.72 |
| 2026/04/02 |
1,188 |
1,227 |
1,155 |
1,206 |
36,210 |
2.12 |
| 2026/04/03 |
1,178 |
1,205 |
1,175 |
1,181 |
5,993 |
-2.07 |
| 2026/04/06 |
1,211 |
1,218 |
1,185 |
1,187 |
18,786 |
0.51 |
| 2026/04/07 |
1,203 |
1,203 |
1,187 |
1,190 |
2,722 |
0.25 |
| 2026/04/08 |
1,150 |
1,188 |
1,150 |
1,152 |
12,605 |
-3.19 |
| 2026/04/09 |
1,175 |
1,184 |
1,175 |
1,175 |
2,230 |
2.00 |
| 2026/04/10 |
1,171 |
1,171 |
1,157 |
1,169 |
8,064 |
-0.51 |
| 2026/04/13 |
1,176 |
1,180 |
1,161 |
1,161 |
10,253 |
-0.68 |
| 2026/04/14 |
1,169 |
1,170 |
1,156 |
1,156 |
2,003 |
-0.43 |
| 2026/04/15 |
1,143 |
1,150 |
1,142 |
1,150 |
4,804 |
-0.52 |
| 2026/04/16 |
1,147 |
1,148 |
1,142 |
1,144 |
5,337 |
-0.52 |
| 2026/04/17 |
1,148 |
1,158 |
1,148 |
1,153 |
681 |
0.79 |
| 2026/04/20 |
1,168 |
1,168 |
1,152 |
1,155 |
604 |
0.17 |
| 2026/04/21 |
1,156 |
1,157 |
1,147 |
1,156 |
813 |
0.09 |
| 2026/04/22 |
1,167 |
1,168 |
1,160 |
1,162 |
747 |
0.52 |
| 2026/04/23 |
1,163 |
1,178 |
1,163 |
1,166 |
1,994 |
0.34 |
| 2026/04/24 |
1,181 |
1,191 |
1,172 |
1,176 |
7,624 |
0.86 |
| 2026/04/27 |
1,185 |
1,207 |
1,173 |
1,176 |
11,008 |
0.00 |
| 2026/04/28 |
1,206 |
1,206 |
1,179 |
1,196 |
1,624 |
1.70 |
| 2026/04/30 |
1,200 |
1,216 |
1,196 |
1,209 |
4,182 |
1.09 |
| 2026/05/01 |
1,224 |
1,224 |
1,207 |
1,223 |
4,602 |
1.16 |
| 2026/05/07 |
1,196 |
1,201 |
1,190 |
1,192 |
3,572 |
-2.53 |
| 2026/05/08 |
1,196 |
1,196 |
1,183 |
1,183 |
546 |
-0.76 |
