価格情報
| 始値 |
875円 |
| 高値 |
881円 |
| 安値 |
872円 |
| 終値 |
874円 |
| 出来高 |
31,596株 |
| 売買代金 |
27,667,863円 |
| 売り気配 (15:30) |
879円 |
| 買い気配 (15:30) |
874円 |
| 年初来高値 (2025/04/09) |
1,115円 |
| 年初来安値 (2026/01/14) |
869円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＮＯＴＥＳ ドバイ原油先物 ベア ＥＴＮ |
| 英文銘柄名 |
NEXT NOTES DUBAI CRUDE OIL FUTURES BEAR ETN |
| 時価総額 |
8,322,000,000.0円 |
| 発行済株式総数 |
9,500,000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 |
251,497 |
60,409 |
| 2026/01/09 |
0 |
0 |
191,088 |
-14,185 |
| 2025/12/26 |
0 |
0 |
205,273 |
11,866 |
| 2025/12/19 |
0 |
0 |
193,407 |
-36,449 |
| 2025/12/12 |
0 |
0 |
229,856 |
-20,353 |
| 2025/12/05 |
0 |
0 |
250,209 |
15,076 |
| 2025/11/28 |
0 |
0 |
235,133 |
10,160 |
| 2025/11/21 |
0 |
0 |
224,973 |
486 |
| 2025/11/14 |
0 |
0 |
224,487 |
1,139 |
| 2025/11/07 |
0 |
0 |
223,348 |
3,951 |
| 2025/10/31 |
0 |
0 |
219,397 |
19,524 |
| 2025/10/24 |
0 |
0 |
199,873 |
-42,812 |
| 2025/10/17 |
0 |
0 |
242,685 |
-67,751 |
| 2025/10/10 |
0 |
0 |
310,436 |
-31,913 |
| 2025/10/03 |
0 |
0 |
342,349 |
51,753 |
| 2025/09/26 |
0 |
0 |
290,596 |
9,027 |
| 2025/09/19 |
0 |
0 |
281,569 |
-20,410 |
| 2025/09/12 |
0 |
0 |
301,979 |
16,815 |
| 2025/09/05 |
0 |
0 |
285,164 |
10,331 |
| 2025/08/29 |
0 |
0 |
274,833 |
2,511 |
| 2025/08/22 |
0 |
0 |
272,322 |
-18,390 |
| 2025/08/15 |
0 |
0 |
290,712 |
-4,037 |
| 2025/08/08 |
0 |
0 |
294,749 |
-78,969 |
| 2025/08/01 |
0 |
0 |
373,718 |
49,209 |
| 2025/07/25 |
0 |
0 |
324,509 |
14,946 |
| 2025/07/18 |
0 |
0 |
309,563 |
-21,526 |
| 2025/07/11 |
0 |
0 |
331,089 |
-44,870 |
| 2025/07/04 |
0 |
0 |
375,959 |
-35,161 |
| 2025/06/27 |
0 |
0 |
411,120 |
-7,110 |
| 2025/06/20 |
0 |
0 |
418,230 |
133,026 |
| 2025/06/13 |
0 |
0 |
285,204 |
86,057 |
| 2025/06/06 |
0 |
0 |
199,147 |
-33,979 |
| 2025/05/30 |
0 |
0 |
233,126 |
3,122 |
| 2025/05/23 |
0 |
0 |
230,004 |
20,549 |
| 2025/05/16 |
0 |
0 |
209,455 |
17,739 |
| 2025/05/09 |
0 |
0 |
191,716 |
8,902 |
| 2025/05/02 |
0 |
0 |
182,814 |
1,268 |
| 2025/04/25 |
0 |
0 |
181,546 |
10,072 |
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 |
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 |
4,403 |
0 |
4,403 |
0 |
0 |
- |
- |
- |
| 2025/12/23 |
東証 |
3,586 |
0 |
3,586 |
0 |
0 |
- |
- |
- |
| 2025/12/22 |
東証 |
3,086 |
0 |
3,086 |
0 |
0 |
- |
- |
- |
| 2025/12/19 |
東証 |
1,627 |
0 |
1,627 |
0 |
0 |
- |
- |
- |
| 2025/12/18 |
東証 |
9,678 |
0 |
9,678 |
0 |
0 |
- |
- |
- |
| 2025/12/17 |
東証 |
9,022 |
0 |
9,022 |
0 |
0 |
- |
- |
- |
| 2025/12/16 |
東証 |
4,019 |
0 |
4,019 |
0 |
0 |
- |
- |
- |
| 2025/12/15 |
東証 |
3,979 |
0 |
3,979 |
0 |
0 |
- |
- |
- |
| 2025/12/12 |
東証 |
4,212 |
0 |
4,212 |
0 |
0 |
- |
- |
- |
| 2025/12/11 |
東証 |
4,212 |
0 |
4,212 |
0 |
0 |
- |
- |
- |
| 2025/12/10 |
東証 |
4,212 |
0 |
4,212 |
0 |
0 |
- |
- |
- |
| 2025/12/09 |
東証 |
4,212 |
0 |
4,212 |
0 |
0 |
- |
- |
- |
| 2025/12/08 |
東証 |
5,312 |
0 |
5,312 |
0 |
0 |
- |
- |
- |
| 2025/12/05 |
東証 |
5,297 |
0 |
5,297 |
0 |
0 |
- |
- |
- |
| 2025/12/04 |
東証 |
5,237 |
0 |
5,237 |
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 |
940 |
947 |
935 |
941 |
71,582 |
- |
| 2024/07/30 |
955 |
959 |
952 |
953 |
107,236 |
1.28 |
| 2024/07/31 |
963 |
967 |
953 |
953 |
111,917 |
0.00 |
| 2024/08/01 |
949 |
960 |
948 |
950 |
133,623 |
-0.31 |
| 2024/08/02 |
970 |
974 |
965 |
969 |
171,332 |
2.00 |
| 2024/08/05 |
1,023 |
1,048 |
1,023 |
1,045 |
484,548 |
7.84 |
| 2024/08/06 |
1,007 |
1,019 |
996 |
996 |
273,580 |
-4.69 |
| 2024/08/07 |
1,032 |
1,042 |
1,005 |
1,013 |
261,420 |
1.71 |
| 2024/08/08 |
999 |
1,007 |
994 |
1,007 |
104,205 |
-0.59 |
| 2024/08/09 |
980 |
987 |
980 |
985 |
54,881 |
-2.18 |
| 2024/08/13 |
960 |
961 |
954 |
954 |
52,153 |
-3.15 |
| 2024/08/14 |
963 |
970 |
963 |
967 |
88,684 |
1.36 |
| 2024/08/15 |
974 |
977 |
971 |
977 |
24,144 |
1.03 |
| 2024/08/16 |
950 |
958 |
950 |
955 |
43,132 |
-2.25 |
| 2024/08/19 |
974 |
993 |
974 |
992 |
67,038 |
3.87 |
| 2024/08/20 |
999 |
1,006 |
999 |
1,005 |
63,599 |
1.31 |
| 2024/08/21 |
1,015 |
1,017 |
1,012 |
1,014 |
40,760 |
0.90 |
| 2024/08/22 |
1,028 |
1,030 |
1,025 |
1,029 |
44,140 |
1.48 |
| 2024/08/23 |
1,008 |
1,013 |
1,007 |
1,010 |
22,254 |
-1.85 |
| 2024/08/26 |
998 |
1,002 |
996 |
997 |
21,770 |
-1.29 |
| 2024/08/27 |
983 |
984 |
979 |
982 |
39,804 |
-1.50 |
| 2024/08/28 |
998 |
1,004 |
996 |
1,001 |
42,745 |
1.93 |
| 2024/08/29 |
1,016 |
1,017 |
1,010 |
1,013 |
21,289 |
1.20 |
| 2024/08/30 |
998 |
1,001 |
993 |
996 |
43,520 |
-1.68 |
| 2024/09/02 |
1,016 |
1,020 |
1,011 |
1,016 |
31,521 |
2.01 |
| 2024/09/03 |
1,004 |
1,006 |
999 |
1,001 |
22,583 |
-1.48 |
| 2024/09/04 |
1,047 |
1,056 |
1,047 |
1,055 |
102,405 |
5.39 |
| 2024/09/05 |
1,074 |
1,075 |
1,068 |
1,071 |
62,918 |
1.52 |
| 2024/09/06 |
1,069 |
1,080 |
1,069 |
1,078 |
51,820 |
0.65 |
| 2024/09/09 |
1,090 |
1,094 |
1,084 |
1,090 |
144,377 |
1.11 |
| 2024/09/10 |
1,088 |
1,094 |
1,081 |
1,093 |
35,457 |
0.28 |
| 2024/09/11 |
1,123 |
1,138 |
1,122 |
1,128 |
140,845 |
3.20 |
| 2024/09/12 |
1,110 |
1,110 |
1,094 |
1,096 |
55,309 |
-2.84 |
| 2024/09/13 |
1,092 |
1,100 |
1,090 |
1,097 |
41,083 |
0.09 |
| 2024/09/17 |
1,088 |
1,095 |
1,087 |
1,087 |
32,457 |
-0.91 |
| 2024/09/18 |
1,072 |
1,085 |
1,069 |
1,080 |
69,441 |
-0.64 |
| 2024/09/19 |
1,075 |
1,075 |
1,062 |
1,065 |
56,144 |
-1.39 |
| 2024/09/20 |
1,057 |
1,066 |
1,056 |
1,064 |
318,714 |
-0.09 |
| 2024/09/24 |
1,058 |
1,060 |
1,045 |
1,047 |
42,876 |
-1.60 |
| 2024/09/25 |
1,045 |
1,052 |
1,045 |
1,052 |
26,470 |
0.48 |
| 2024/09/26 |
1,055 |
1,080 |
1,047 |
1,075 |
66,815 |
2.19 |
| 2024/09/27 |
1,080 |
1,082 |
1,060 |
1,065 |
64,215 |
-0.93 |
| 2024/09/30 |
1,078 |
1,082 |
1,071 |
1,072 |
49,205 |
0.66 |
| 2024/10/01 |
1,067 |
1,070 |
1,064 |
1,065 |
20,968 |
-0.65 |
| 2024/10/02 |
1,032 |
1,038 |
1,026 |
1,027 |
74,336 |
-3.57 |
| 2024/10/03 |
1,017 |
1,018 |
1,008 |
1,013 |
59,395 |
-1.36 |
| 2024/10/04 |
981 |
987 |
974 |
984 |
139,428 |
-2.86 |
| 2024/10/07 |
970 |
975 |
970 |
973 |
36,200 |
-1.12 |
| 2024/10/08 |
950 |
969 |
939 |
957 |
168,863 |
-1.64 |
| 2024/10/09 |
975 |
977 |
967 |
968 |
75,783 |
1.15 |
| 2024/10/10 |
983 |
985 |
976 |
982 |
50,101 |
1.45 |
| 2024/10/11 |
967 |
968 |
960 |
962 |
64,924 |
-2.04 |
| 2024/10/15 |
987 |
997 |
982 |
995 |
97,487 |
3.43 |
| 2024/10/16 |
996 |
999 |
993 |
996 |
77,049 |
0.10 |
| 2024/10/17 |
995 |
1,001 |
993 |
1,001 |
40,193 |
0.50 |
| 2024/10/18 |
995 |
997 |
991 |
991 |
35,691 |
-1.00 |
| 2024/10/21 |
1,007 |
1,016 |
1,007 |
1,011 |
74,858 |
2.02 |
| 2024/10/22 |
995 |
999 |
992 |
998 |
32,738 |
-1.29 |
| 2024/10/23 |
976 |
977 |
966 |
967 |
64,720 |
-3.11 |
| 2024/10/24 |
969 |
971 |
966 |
971 |
12,053 |
0.41 |
| 2024/10/25 |
985 |
985 |
981 |
984 |
22,264 |
1.34 |
| 2024/10/28 |
991 |
992 |
986 |
989 |
50,923 |
0.51 |
| 2024/10/29 |
1,000 |
1,009 |
997 |
1,006 |
108,008 |
1.72 |
| 2024/10/30 |
1,003 |
1,006 |
998 |
1,000 |
48,493 |
-0.60 |
| 2024/10/31 |
983 |
987 |
983 |
985 |
44,856 |
-1.50 |
| 2024/11/01 |
973 |
980 |
973 |
975 |
43,165 |
-1.02 |
| 2024/11/05 |
966 |
971 |
966 |
969 |
24,281 |
-0.62 |
| 2024/11/06 |
969 |
981 |
961 |
979 |
100,850 |
1.03 |
| 2024/11/07 |
977 |
977 |
950 |
954 |
124,313 |
-2.55 |
| 2024/11/08 |
960 |
969 |
955 |
969 |
42,028 |
1.57 |
| 2024/11/11 |
983 |
983 |
973 |
973 |
44,635 |
0.41 |
| 2024/11/12 |
988 |
989 |
980 |
984 |
81,870 |
1.13 |
| 2024/11/13 |
984 |
984 |
969 |
970 |
44,973 |
-1.42 |
| 2024/11/14 |
970 |
979 |
965 |
969 |
41,218 |
-0.10 |
| 2024/11/15 |
960 |
969 |
960 |
969 |
17,983 |
0.00 |
| 2024/11/18 |
986 |
991 |
984 |
991 |
86,892 |
2.27 |
| 2024/11/19 |
968 |
978 |
965 |
968 |
37,177 |
-2.32 |
| 2024/11/20 |
965 |
971 |
965 |
967 |
11,252 |
-0.10 |
| 2024/11/21 |
967 |
971 |
963 |
965 |
26,171 |
-0.21 |
| 2024/11/22 |
959 |
964 |
958 |
960 |
32,111 |
-0.52 |
| 2024/11/25 |
955 |
964 |
953 |
961 |
24,279 |
0.10 |
| 2024/11/26 |
980 |
980 |
971 |
979 |
52,491 |
1.87 |
| 2024/11/27 |
982 |
982 |
976 |
978 |
39,847 |
-0.10 |
| 2024/11/28 |
983 |
987 |
982 |
983 |
83,960 |
0.51 |
| 2024/11/29 |
984 |
991 |
984 |
986 |
41,953 |
0.31 |
| 2024/12/02 |
997 |
998 |
988 |
992 |
28,656 |
0.61 |
| 2024/12/03 |
1,000 |
1,000 |
994 |
994 |
55,089 |
0.20 |
| 2024/12/04 |
979 |
980 |
977 |
980 |
37,691 |
-1.41 |
| 2024/12/05 |
990 |
993 |
987 |
993 |
31,881 |
1.33 |
| 2024/12/06 |
993 |
996 |
989 |
994 |
30,331 |
0.10 |
| 2024/12/09 |
1,001 |
1,005 |
998 |
999 |
45,672 |
0.50 |
| 2024/12/10 |
985 |
993 |
985 |
988 |
35,596 |
-1.10 |
| 2024/12/11 |
979 |
987 |
979 |
982 |
29,716 |
-0.61 |
| 2024/12/12 |
972 |
979 |
970 |
970 |
68,952 |
-1.22 |
| 2024/12/13 |
974 |
975 |
966 |
970 |
41,603 |
0.00 |
| 2024/12/16 |
956 |
960 |
954 |
959 |
105,764 |
-1.13 |
| 2024/12/17 |
960 |
961 |
957 |
958 |
51,082 |
-0.10 |
| 2024/12/18 |
968 |
969 |
964 |
967 |
31,107 |
0.94 |
| 2024/12/19 |
962 |
966 |
958 |
963 |
17,761 |
-0.41 |
| 2024/12/20 |
957 |
962 |
953 |
953 |
92,963 |
-1.04 |
| 2024/12/23 |
952 |
957 |
951 |
954 |
20,989 |
0.10 |
| 2024/12/24 |
951 |
953 |
949 |
951 |
23,596 |
-0.31 |
| 2024/12/25 |
945 |
949 |
940 |
941 |
60,687 |
-1.05 |
| 2024/12/26 |
937 |
942 |
933 |
937 |
53,300 |
-0.43 |
| 2024/12/27 |
937 |
948 |
937 |
945 |
35,839 |
0.85 |
| 2024/12/30 |
935 |
937 |
932 |
934 |
58,966 |
-1.16 |
| 2025/01/06 |
924 |
924 |
902 |
911 |
186,982 |
-2.46 |
| 2025/01/07 |
914 |
915 |
908 |
912 |
98,045 |
0.11 |
| 2025/01/08 |
902 |
905 |
897 |
900 |
175,017 |
-1.32 |
| 2025/01/09 |
910 |
913 |
907 |
910 |
46,994 |
1.11 |
| 2025/01/10 |
901 |
901 |
896 |
897 |
61,184 |
-1.43 |
| 2025/01/14 |
875 |
881 |
870 |
879 |
145,591 |
-2.01 |
| 2025/01/15 |
880 |
882 |
879 |
881 |
73,266 |
0.23 |
| 2025/01/16 |
871 |
880 |
870 |
875 |
138,570 |
-0.68 |
| 2025/01/17 |
885 |
887 |
880 |
882 |
62,228 |
0.80 |
| 2025/01/20 |
884 |
885 |
881 |
884 |
45,374 |
0.23 |
| 2025/01/21 |
893 |
893 |
886 |
892 |
93,327 |
0.90 |
| 2025/01/22 |
894 |
895 |
889 |
892 |
124,609 |
0.00 |
| 2025/01/23 |
893 |
893 |
889 |
891 |
49,169 |
-0.11 |
| 2025/01/24 |
896 |
898 |
890 |
898 |
112,715 |
0.79 |
| 2025/01/27 |
903 |
904 |
900 |
904 |
87,899 |
0.67 |
| 2025/01/28 |
913 |
913 |
904 |
907 |
46,206 |
0.33 |
| 2025/01/29 |
908 |
908 |
901 |
902 |
43,878 |
-0.55 |
| 2025/01/30 |
905 |
912 |
905 |
912 |
90,501 |
1.11 |
| 2025/01/31 |
907 |
909 |
896 |
897 |
85,317 |
-1.64 |
| 2025/02/03 |
899 |
900 |
892 |
894 |
68,324 |
-0.33 |
| 2025/02/04 |
901 |
909 |
901 |
908 |
88,726 |
1.57 |
| 2025/02/05 |
904 |
909 |
902 |
905 |
28,175 |
-0.33 |
| 2025/02/06 |
920 |
925 |
920 |
923 |
138,438 |
1.99 |
| 2025/02/07 |
931 |
932 |
923 |
924 |
64,196 |
0.11 |
| 2025/02/10 |
921 |
924 |
914 |
918 |
76,295 |
-0.65 |
| 2025/02/12 |
895 |
898 |
891 |
894 |
97,975 |
-2.61 |
| 2025/02/13 |
904 |
908 |
898 |
908 |
72,229 |
1.57 |
| 2025/02/14 |
910 |
911 |
906 |
910 |
58,504 |
0.22 |
| 2025/02/17 |
919 |
922 |
916 |
918 |
78,629 |
0.88 |
| 2025/02/18 |
918 |
918 |
909 |
911 |
41,141 |
-0.76 |
| 2025/02/19 |
908 |
910 |
904 |
904 |
20,335 |
-0.77 |
| 2025/02/20 |
907 |
913 |
907 |
911 |
41,462 |
0.77 |
| 2025/02/21 |
909 |
909 |
903 |
907 |
32,271 |
-0.44 |
| 2025/02/25 |
924 |
925 |
918 |
923 |
186,650 |
1.76 |
| 2025/02/26 |
944 |
951 |
944 |
946 |
236,978 |
2.49 |
| 2025/02/27 |
954 |
955 |
951 |
954 |
86,020 |
0.85 |
| 2025/02/28 |
939 |
944 |
937 |
939 |
25,349 |
-1.57 |
| 2025/03/03 |
933 |
939 |
929 |
938 |
19,965 |
-0.11 |
| 2025/03/04 |
962 |
969 |
962 |
965 |
131,510 |
2.88 |
| 2025/03/05 |
962 |
966 |
962 |
966 |
61,231 |
0.10 |
| 2025/03/06 |
983 |
988 |
982 |
987 |
105,894 |
2.17 |
| 2025/03/07 |
991 |
999 |
991 |
997 |
105,376 |
1.01 |
| 2025/03/10 |
996 |
999 |
990 |
991 |
76,441 |
-0.60 |
| 2025/03/11 |
1,005 |
1,015 |
997 |
1,001 |
228,295 |
1.01 |
| 2025/03/12 |
993 |
996 |
987 |
991 |
67,097 |
-1.00 |
| 2025/03/13 |
975 |
981 |
974 |
981 |
37,047 |
-1.01 |
| 2025/03/14 |
987 |
988 |
977 |
977 |
19,074 |
-0.41 |
| 2025/03/17 |
968 |
970 |
961 |
969 |
54,381 |
-0.82 |
| 2025/03/18 |
964 |
965 |
956 |
958 |
36,296 |
-1.14 |
| 2025/03/19 |
967 |
972 |
966 |
971 |
30,080 |
1.36 |
| 2025/03/21 |
947 |
950 |
945 |
949 |
54,679 |
-2.27 |
| 2025/03/24 |
947 |
952 |
945 |
948 |
16,248 |
-0.11 |
| 2025/03/25 |
933 |
943 |
932 |
943 |
35,377 |
-0.53 |
| 2025/03/26 |
941 |
943 |
937 |
939 |
32,836 |
-0.42 |
| 2025/03/27 |
934 |
939 |
933 |
939 |
25,376 |
0.00 |
| 2025/03/28 |
930 |
933 |
927 |
933 |
26,339 |
-0.64 |
| 2025/03/31 |
946 |
948 |
940 |
940 |
45,689 |
0.75 |
| 2025/04/01 |
920 |
930 |
919 |
925 |
79,076 |
-1.60 |
| 2025/04/02 |
925 |
926 |
920 |
922 |
15,876 |
-0.32 |
| 2025/04/03 |
952 |
953 |
937 |
948 |
82,243 |
2.82 |
| 2025/04/04 |
982 |
997 |
981 |
989 |
279,775 |
4.32 |
| 2025/04/07 |
1,043 |
1,077 |
1,043 |
1,063 |
644,391 |
7.48 |
| 2025/04/08 |
1,028 |
1,031 |
1,011 |
1,026 |
190,507 |
-3.48 |
| 2025/04/09 |
1,081 |
1,115 |
1,081 |
1,091 |
457,527 |
6.34 |
| 2025/04/10 |
1,001 |
1,041 |
1,001 |
1,020 |
159,521 |
-6.51 |
| 2025/04/11 |
1,067 |
1,077 |
1,053 |
1,054 |
159,524 |
3.33 |
| 2025/04/14 |
1,051 |
1,062 |
1,049 |
1,060 |
66,085 |
0.57 |
| 2025/04/15 |
1,052 |
1,056 |
1,045 |
1,051 |
22,964 |
-0.85 |
| 2025/04/16 |
1,059 |
1,079 |
1,059 |
1,078 |
52,505 |
2.57 |
| 2025/04/17 |
1,049 |
1,054 |
1,041 |
1,046 |
40,581 |
-2.97 |
| 2025/04/18 |
1,031 |
1,034 |
1,023 |
1,023 |
82,031 |
-2.20 |
| 2025/04/21 |
1,038 |
1,047 |
1,037 |
1,041 |
66,867 |
1.76 |
| 2025/04/22 |
1,045 |
1,056 |
1,042 |
1,051 |
48,666 |
0.96 |
| 2025/04/23 |
1,021 |
1,034 |
1,018 |
1,022 |
64,451 |
-2.76 |
| 2025/04/24 |
1,045 |
1,045 |
1,037 |
1,037 |
13,290 |
1.47 |
| 2025/04/25 |
1,034 |
1,037 |
1,018 |
1,022 |
50,383 |
-1.45 |
| 2025/04/28 |
1,021 |
1,023 |
1,018 |
1,021 |
16,767 |
-0.10 |
| 2025/04/30 |
1,064 |
1,074 |
1,060 |
1,072 |
97,405 |
5.00 |
| 2025/05/01 |
1,093 |
1,096 |
1,088 |
1,090 |
71,913 |
1.68 |
| 2025/05/02 |
1,074 |
1,077 |
1,063 |
1,068 |
57,078 |
-2.02 |
| 2025/05/07 |
1,080 |
1,081 |
1,073 |
1,081 |
58,408 |
1.22 |
| 2025/05/08 |
1,100 |
1,100 |
1,083 |
1,086 |
62,470 |
0.46 |
| 2025/05/09 |
1,050 |
1,059 |
1,048 |
1,054 |
44,941 |
-2.95 |
| 2025/05/12 |
1,039 |
1,042 |
1,033 |
1,033 |
61,435 |
-1.99 |
| 2025/05/13 |
1,015 |
1,021 |
1,013 |
1,018 |
53,683 |
-1.45 |
| 2025/05/14 |
1,000 |
1,011 |
1,000 |
1,010 |
54,630 |
-0.79 |
| 2025/05/15 |
1,027 |
1,029 |
1,018 |
1,026 |
58,770 |
1.58 |
| 2025/05/16 |
1,023 |
1,040 |
1,023 |
1,040 |
57,757 |
1.36 |
| 2025/05/19 |
1,027 |
1,035 |
1,025 |
1,034 |
26,889 |
-0.58 |
| 2025/05/20 |
1,031 |
1,040 |
1,025 |
1,040 |
17,176 |
0.58 |
| 2025/05/21 |
1,024 |
1,037 |
1,024 |
1,035 |
25,365 |
-0.48 |
| 2025/05/22 |
1,048 |
1,048 |
1,042 |
1,047 |
49,181 |
1.16 |
| 2025/05/23 |
1,053 |
1,059 |
1,051 |
1,059 |
57,101 |
1.15 |
| 2025/05/26 |
1,048 |
1,058 |
1,047 |
1,052 |
23,444 |
-0.66 |
| 2025/05/27 |
1,059 |
1,067 |
1,053 |
1,053 |
27,589 |
0.10 |
| 2025/05/28 |
1,052 |
1,053 |
1,048 |
1,052 |
21,403 |
-0.09 |
| 2025/05/29 |
1,031 |
1,033 |
1,019 |
1,023 |
59,030 |
-2.76 |
| 2025/05/30 |
1,062 |
1,064 |
1,058 |
1,061 |
103,228 |
3.71 |
| 2025/06/02 |
1,057 |
1,059 |
1,051 |
1,057 |
17,632 |
-0.38 |
| 2025/06/03 |
1,047 |
1,049 |
1,041 |
1,049 |
33,105 |
-0.76 |
| 2025/06/04 |
1,032 |
1,036 |
1,013 |
1,031 |
110,479 |
-1.72 |
| 2025/06/05 |
1,046 |
1,046 |
1,039 |
1,039 |
30,983 |
0.78 |
| 2025/06/06 |
1,032 |
1,034 |
1,031 |
1,031 |
14,886 |
-0.77 |
| 2025/06/09 |
1,014 |
1,023 |
1,014 |
1,021 |
43,439 |
-0.97 |
| 2025/06/10 |
1,012 |
1,015 |
1,005 |
1,008 |
78,047 |
-1.27 |
| 2025/06/11 |
1,014 |
1,015 |
1,010 |
1,010 |
26,475 |
0.20 |
| 2025/06/12 |
983 |
996 |
980 |
994 |
136,384 |
-1.58 |
| 2025/06/13 |
987 |
988 |
922 |
935 |
472,290 |
-5.94 |
| 2025/06/16 |
921 |
942 |
920 |
941 |
226,462 |
0.64 |
| 2025/06/17 |
934 |
945 |
929 |
943 |
151,604 |
0.21 |
| 2025/06/18 |
918 |
921 |
912 |
919 |
178,468 |
-2.55 |
| 2025/06/19 |
918 |
919 |
909 |
910 |
59,654 |
-0.98 |
| 2025/06/20 |
900 |
910 |
900 |
907 |
82,524 |
-0.33 |
| 2025/06/23 |
877 |
889 |
876 |
880 |
325,753 |
-2.98 |
| 2025/06/24 |
953 |
960 |
941 |
960 |
479,732 |
9.09 |
| 2025/06/25 |
966 |
971 |
956 |
960 |
221,780 |
0.00 |
| 2025/06/26 |
972 |
974 |
968 |
969 |
65,302 |
0.94 |
| 2025/06/27 |
970 |
970 |
961 |
964 |
104,231 |
-0.52 |
| 2025/06/30 |
976 |
980 |
972 |
977 |
88,922 |
1.35 |
| 2025/07/01 |
978 |
982 |
974 |
974 |
66,563 |
-0.31 |
| 2025/07/02 |
973 |
975 |
969 |
973 |
16,916 |
-0.10 |
| 2025/07/03 |
958 |
963 |
957 |
960 |
40,115 |
-1.34 |
| 2025/07/04 |
950 |
959 |
949 |
958 |
28,069 |
-0.21 |
| 2025/07/07 |
962 |
969 |
954 |
954 |
21,696 |
-0.42 |
| 2025/07/08 |
946 |
947 |
939 |
941 |
36,859 |
-1.36 |
| 2025/07/09 |
931 |
932 |
927 |
928 |
38,753 |
-1.38 |
| 2025/07/10 |
933 |
937 |
927 |
927 |
52,605 |
-0.11 |
| 2025/07/11 |
940 |
940 |
931 |
932 |
38,198 |
0.54 |
| 2025/07/14 |
921 |
925 |
919 |
920 |
28,665 |
-1.29 |
| 2025/07/15 |
925 |
927 |
924 |
925 |
17,905 |
0.54 |
| 2025/07/16 |
920 |
921 |
918 |
919 |
12,174 |
-0.65 |
| 2025/07/17 |
925 |
926 |
919 |
921 |
10,595 |
0.22 |
| 2025/07/18 |
917 |
917 |
913 |
913 |
20,086 |
-0.87 |
| 2025/07/22 |
920 |
923 |
918 |
918 |
32,570 |
0.55 |
| 2025/07/23 |
919 |
924 |
917 |
924 |
30,970 |
0.65 |
| 2025/07/24 |
921 |
925 |
918 |
918 |
28,803 |
-0.65 |
| 2025/07/25 |
914 |
917 |
911 |
912 |
22,178 |
-0.65 |
| 2025/07/28 |
914 |
916 |
911 |
912 |
17,327 |
0.00 |
| 2025/07/29 |
895 |
903 |
895 |
901 |
37,252 |
-1.21 |
| 2025/07/30 |
882 |
891 |
876 |
888 |
88,410 |
-1.44 |
| 2025/07/31 |
875 |
882 |
871 |
880 |
132,156 |
-0.90 |
| 2025/08/01 |
876 |
879 |
874 |
878 |
66,431 |
-0.23 |
| 2025/08/04 |
908 |
910 |
898 |
900 |
139,269 |
2.51 |
| 2025/08/05 |
910 |
917 |
907 |
908 |
82,882 |
0.89 |
| 2025/08/06 |
916 |
920 |
912 |
912 |
41,978 |
0.44 |
| 2025/08/07 |
925 |
927 |
918 |
926 |
47,761 |
1.54 |
| 2025/08/08 |
931 |
932 |
927 |
930 |
111,208 |
0.43 |
| 2025/08/12 |
925 |
925 |
915 |
915 |
29,613 |
-1.61 |
| 2025/08/13 |
928 |
930 |
924 |
929 |
30,878 |
1.53 |
| 2025/08/14 |
934 |
940 |
934 |
940 |
35,939 |
1.18 |
| 2025/08/15 |
927 |
935 |
922 |
932 |
21,310 |
-0.85 |
| 2025/08/18 |
939 |
939 |
928 |
928 |
20,429 |
-0.43 |
| 2025/08/19 |
927 |
929 |
923 |
927 |
6,252 |
-0.11 |
| 2025/08/20 |
929 |
931 |
926 |
927 |
12,317 |
0.00 |
| 2025/08/21 |
922 |
925 |
917 |
917 |
11,437 |
-1.08 |
| 2025/08/22 |
911 |
912 |
906 |
906 |
21,974 |
-1.20 |
| 2025/08/25 |
905 |
917 |
905 |
907 |
20,199 |
0.11 |
| 2025/08/26 |
901 |
908 |
901 |
903 |
15,876 |
-0.44 |
| 2025/08/27 |
912 |
914 |
909 |
914 |
16,186 |
1.22 |
| 2025/08/28 |
914 |
918 |
911 |
913 |
4,494 |
-0.11 |
| 2025/08/29 |
911 |
913 |
910 |
910 |
9,410 |
-0.33 |
| 2025/09/01 |
913 |
917 |
913 |
914 |
10,248 |
0.44 |
| 2025/09/02 |
906 |
907 |
895 |
897 |
34,055 |
-1.86 |
| 2025/09/03 |
890 |
894 |
888 |
893 |
41,226 |
-0.45 |
| 2025/09/04 |
913 |
913 |
905 |
911 |
28,455 |
2.02 |
| 2025/09/05 |
911 |
915 |
910 |
913 |
24,941 |
0.22 |
| 2025/09/08 |
918 |
918 |
912 |
913 |
17,541 |
0.00 |
| 2025/09/09 |
917 |
923 |
916 |
916 |
22,256 |
0.33 |
| 2025/09/10 |
914 |
914 |
908 |
908 |
10,124 |
-0.87 |
| 2025/09/11 |
901 |
903 |
898 |
901 |
12,728 |
-0.77 |
| 2025/09/12 |
915 |
925 |
913 |
918 |
41,444 |
1.89 |
| 2025/09/16 |
905 |
907 |
903 |
905 |
13,144 |
-1.42 |
| 2025/09/17 |
900 |
904 |
898 |
903 |
21,916 |
-0.22 |
| 2025/09/18 |
902 |
908 |
902 |
905 |
24,003 |
0.22 |
| 2025/09/19 |
904 |
908 |
904 |
905 |
16,395 |
0.00 |
| 2025/09/22 |
909 |
909 |
902 |
907 |
15,244 |
0.22 |
| 2025/09/24 |
899 |
904 |
899 |
901 |
13,419 |
-0.66 |
| 2025/09/25 |
892 |
892 |
886 |
888 |
58,484 |
-1.44 |
| 2025/09/26 |
880 |
885 |
875 |
878 |
115,269 |
-1.13 |
| 2025/09/29 |
874 |
882 |
874 |
877 |
39,297 |
-0.11 |
| 2025/09/30 |
896 |
900 |
894 |
900 |
45,896 |
2.62 |
| 2025/10/01 |
905 |
908 |
901 |
908 |
45,412 |
0.89 |
| 2025/10/02 |
917 |
918 |
913 |
918 |
69,734 |
1.10 |
| 2025/10/03 |
933 |
936 |
926 |
927 |
62,946 |
0.98 |
| 2025/10/06 |
911 |
918 |
902 |
905 |
35,608 |
-2.37 |
| 2025/10/07 |
905 |
907 |
899 |
900 |
17,459 |
-0.55 |
| 2025/10/08 |
896 |
896 |
889 |
893 |
16,867 |
-0.78 |
| 2025/10/09 |
891 |
899 |
887 |
887 |
28,779 |
-0.67 |
| 2025/10/10 |
894 |
899 |
891 |
896 |
13,075 |
1.01 |
| 2025/10/14 |
908 |
921 |
907 |
921 |
137,804 |
2.79 |
| 2025/10/15 |
928 |
935 |
926 |
931 |
61,393 |
1.09 |
| 2025/10/16 |
934 |
934 |
928 |
930 |
26,639 |
-0.11 |
| 2025/10/17 |
945 |
956 |
945 |
953 |
105,555 |
2.47 |
| 2025/10/20 |
942 |
949 |
941 |
946 |
9,095 |
-0.73 |
| 2025/10/21 |
942 |
950 |
936 |
936 |
27,024 |
-1.06 |
| 2025/10/22 |
931 |
937 |
920 |
920 |
34,456 |
-1.71 |
| 2025/10/23 |
905 |
909 |
900 |
902 |
34,996 |
-1.96 |
| 2025/10/24 |
897 |
902 |
895 |
899 |
63,515 |
-0.33 |
| 2025/10/27 |
895 |
902 |
893 |
896 |
56,991 |
-0.33 |
| 2025/10/28 |
901 |
905 |
899 |
904 |
22,752 |
0.89 |
| 2025/10/29 |
907 |
909 |
905 |
907 |
20,298 |
0.33 |
| 2025/10/30 |
905 |
905 |
895 |
903 |
16,262 |
-0.44 |
| 2025/10/31 |
901 |
901 |
895 |
896 |
10,640 |
-0.78 |
| 2025/11/04 |
881 |
892 |
881 |
890 |
25,131 |
-0.67 |
| 2025/11/05 |
891 |
899 |
890 |
893 |
20,605 |
0.34 |
| 2025/11/06 |
895 |
895 |
890 |
893 |
7,374 |
0.00 |
| 2025/11/07 |
896 |
899 |
895 |
895 |
8,764 |
0.22 |
| 2025/11/10 |
893 |
895 |
890 |
892 |
4,112 |
-0.34 |
| 2025/11/11 |
890 |
890 |
888 |
889 |
4,925 |
-0.34 |
| 2025/11/12 |
882 |
886 |
881 |
886 |
23,590 |
-0.34 |
| 2025/11/13 |
904 |
904 |
895 |
895 |
27,081 |
1.02 |
| 2025/11/14 |
896 |
896 |
886 |
892 |
11,565 |
-0.34 |
| 2025/11/17 |
889 |
890 |
885 |
887 |
9,299 |
-0.56 |
| 2025/11/18 |
890 |
890 |
886 |
890 |
6,155 |
0.34 |
| 2025/11/19 |
881 |
889 |
881 |
885 |
24,288 |
-0.56 |
| 2025/11/20 |
881 |
890 |
881 |
887 |
3,669 |
0.23 |
| 2025/11/21 |
887 |
893 |
886 |
889 |
15,282 |
0.23 |
| 2025/11/25 |
884 |
894 |
884 |
894 |
16,123 |
0.56 |
| 2025/11/26 |
897 |
900 |
890 |
892 |
34,210 |
-0.22 |
| 2025/11/27 |
889 |
897 |
889 |
896 |
17,297 |
0.45 |
| 2025/11/28 |
891 |
894 |
888 |
888 |
8,405 |
-0.89 |
| 2025/12/01 |
886 |
888 |
884 |
884 |
5,659 |
-0.45 |
| 2025/12/02 |
886 |
890 |
884 |
884 |
12,559 |
0.00 |
| 2025/12/03 |
890 |
895 |
890 |
891 |
31,253 |
0.79 |
| 2025/12/04 |
893 |
895 |
886 |
887 |
16,303 |
-0.45 |
| 2025/12/05 |
886 |
892 |
886 |
889 |
3,778 |
0.23 |
| 2025/12/08 |
880 |
887 |
880 |
884 |
13,539 |
-0.56 |
| 2025/12/09 |
892 |
894 |
890 |
892 |
19,173 |
0.90 |
| 2025/12/10 |
896 |
897 |
891 |
892 |
16,756 |
0.00 |
| 2025/12/11 |
894 |
901 |
893 |
901 |
34,045 |
1.01 |
| 2025/12/12 |
905 |
905 |
902 |
902 |
49,358 |
0.11 |
| 2025/12/15 |
908 |
918 |
907 |
911 |
45,539 |
1.00 |
| 2025/12/16 |
923 |
930 |
922 |
929 |
43,709 |
1.98 |
| 2025/12/17 |
940 |
942 |
930 |
931 |
77,817 |
0.22 |
| 2025/12/18 |
923 |
928 |
917 |
920 |
21,441 |
-1.18 |
| 2025/12/19 |
930 |
932 |
927 |
929 |
23,111 |
0.98 |
| 2025/12/22 |
905 |
917 |
905 |
908 |
13,257 |
-2.26 |
| 2025/12/23 |
903 |
906 |
901 |
901 |
12,524 |
-0.77 |
| 2025/12/24 |
907 |
907 |
898 |
898 |
19,057 |
-0.33 |
| 2025/12/25 |
898 |
906 |
897 |
906 |
17,971 |
0.89 |
| 2025/12/26 |
899 |
906 |
893 |
895 |
33,157 |
-1.21 |
| 2025/12/29 |
907 |
920 |
906 |
908 |
24,404 |
1.45 |
| 2025/12/30 |
906 |
906 |
902 |
906 |
9,611 |
-0.22 |
| 2026/01/05 |
911 |
921 |
908 |
918 |
33,761 |
1.32 |
| 2026/01/06 |
911 |
918 |
909 |
909 |
32,464 |
-0.98 |
| 2026/01/07 |
931 |
935 |
927 |
933 |
60,109 |
2.64 |
| 2026/01/08 |
934 |
934 |
925 |
932 |
17,131 |
-0.11 |
| 2026/01/09 |
901 |
911 |
900 |
908 |
32,363 |
-2.58 |
| 2026/01/13 |
893 |
895 |
884 |
884 |
78,963 |
-2.64 |
| 2026/01/14 |
880 |
880 |
869 |
872 |
202,811 |
-1.36 |
| 2026/01/15 |
876 |
883 |
874 |
879 |
64,399 |
0.80 |
| 2026/01/16 |
884 |
888 |
881 |
885 |
32,583 |
0.68 |
| 2026/01/19 |
885 |
887 |
879 |
885 |
13,993 |
0.00 |
| 2026/01/20 |
885 |
885 |
875 |
876 |
23,946 |
-1.02 |
| 2026/01/21 |
875 |
881 |
872 |
874 |
31,596 |
-0.23 |
