価格情報
| 始値 |
2,115円 |
| 高値 |
2,115円 |
| 安値 |
2,099円 |
| 終値 |
2,104円 |
| 出来高 |
7,263株 |
| 売買代金 |
15,301,742円 |
| 売り気配 (15:26) |
2,109円 |
| 買い気配 (15:26) |
2,104円 |
| 年初来高値 (2025/04/07) |
2,890円 |
| 年初来安値 (2026/01/13) |
2,060円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＮＯＴＥＳ ＮＹダウ・ベア・ドルヘッジ ＥＴＮ |
| 英文銘柄名 |
NEXT NOTES DJIA TR JPY-MONTHLY HEDGED INVERSE (X1) |
| 時価総額 |
5,242,500,000.0円 |
| 発行済株式総数 |
2,500,000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 |
62,648 |
-2,236 |
| 2026/01/09 |
0 |
0 |
64,884 |
-31 |
| 2025/12/26 |
0 |
0 |
64,915 |
-8,101 |
| 2025/12/19 |
0 |
0 |
73,016 |
-3,148 |
| 2025/12/12 |
0 |
0 |
76,164 |
7,023 |
| 2025/12/05 |
0 |
0 |
69,141 |
984 |
| 2025/11/28 |
0 |
0 |
68,157 |
-7,561 |
| 2025/11/21 |
0 |
0 |
75,718 |
1,458 |
| 2025/11/14 |
0 |
0 |
74,260 |
779 |
| 2025/11/07 |
0 |
0 |
73,481 |
914 |
| 2025/10/31 |
0 |
0 |
72,567 |
-4,441 |
| 2025/10/24 |
0 |
0 |
77,008 |
-3,029 |
| 2025/10/17 |
0 |
0 |
80,037 |
-2,840 |
| 2025/10/10 |
0 |
0 |
82,877 |
-16,370 |
| 2025/10/03 |
0 |
0 |
99,247 |
-6,708 |
| 2025/09/26 |
0 |
0 |
105,955 |
5,751 |
| 2025/09/19 |
0 |
0 |
100,204 |
6,016 |
| 2025/09/12 |
0 |
0 |
94,188 |
-3,193 |
| 2025/09/05 |
0 |
0 |
97,381 |
-7,226 |
| 2025/08/29 |
0 |
0 |
104,607 |
-3,614 |
| 2025/08/22 |
0 |
0 |
108,221 |
-1,171 |
| 2025/08/15 |
0 |
0 |
109,392 |
-4,250 |
| 2025/08/08 |
0 |
0 |
113,642 |
-399 |
| 2025/08/01 |
0 |
0 |
114,041 |
4,474 |
| 2025/07/25 |
0 |
0 |
109,567 |
1,876 |
| 2025/07/18 |
0 |
0 |
107,691 |
1,819 |
| 2025/07/11 |
0 |
0 |
105,872 |
2,539 |
| 2025/07/04 |
0 |
0 |
103,333 |
5,023 |
| 2025/06/27 |
0 |
0 |
98,310 |
-3,925 |
| 2025/06/20 |
0 |
0 |
102,235 |
-4,103 |
| 2025/06/13 |
0 |
0 |
106,338 |
9,430 |
| 2025/06/06 |
0 |
0 |
96,908 |
772 |
| 2025/05/30 |
0 |
0 |
96,136 |
-6,538 |
| 2025/05/23 |
0 |
0 |
102,674 |
15,339 |
| 2025/05/16 |
0 |
0 |
87,335 |
-1,603 |
| 2025/05/09 |
0 |
0 |
88,938 |
1,736 |
| 2025/05/02 |
0 |
0 |
87,202 |
9,714 |
| 2025/04/25 |
0 |
0 |
77,488 |
6,324 |
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 |
900 |
0 |
900 |
0 |
0 |
|
|
|
| 2026/01/19 |
東証 |
900 |
0 |
900 |
0 |
0 |
- |
- |
- |
| 2026/01/16 |
東証 |
900 |
0 |
900 |
0 |
0 |
- |
- |
- |
| 2026/01/15 |
東証 |
900 |
0 |
900 |
0 |
0 |
- |
- |
- |
| 2026/01/14 |
東証 |
900 |
0 |
900 |
0 |
0 |
- |
- |
- |
| 2026/01/13 |
東証 |
900 |
0 |
900 |
0 |
0 |
- |
- |
- |
| 2026/01/09 |
東証 |
900 |
0 |
900 |
0 |
0 |
- |
- |
- |
| 2026/01/08 |
東証 |
900 |
0 |
900 |
0 |
0 |
- |
- |
- |
| 2026/01/07 |
東証 |
900 |
0 |
900 |
0 |
0 |
- |
- |
- |
| 2026/01/06 |
東証 |
900 |
0 |
900 |
0 |
0 |
- |
- |
- |
| 2026/01/05 |
東証 |
900 |
0 |
900 |
0 |
0 |
- |
- |
- |
| 2025/12/30 |
東証 |
800 |
0 |
800 |
0 |
0 |
- |
- |
- |
| 2025/12/29 |
東証 |
800 |
0 |
800 |
0 |
0 |
- |
- |
- |
| 2025/12/26 |
東証 |
700 |
0 |
700 |
0 |
0 |
- |
- |
- |
| 2025/12/25 |
東証 |
700 |
0 |
700 |
0 |
0 |
- |
- |
- |
| 2025/12/24 |
東証 |
3,870 |
0 |
3,870 |
0 |
0 |
- |
- |
- |
| 2025/12/23 |
東証 |
3,951 |
0 |
3,951 |
0 |
0 |
- |
- |
- |
| 2025/12/22 |
東証 |
4,901 |
0 |
4,901 |
0 |
0 |
- |
- |
- |
| 2025/12/19 |
東証 |
2,901 |
0 |
2,901 |
0 |
0 |
- |
- |
- |
| 2025/12/18 |
東証 |
3,233 |
0 |
3,233 |
0 |
0 |
- |
- |
- |
| 2025/12/17 |
東証 |
2,681 |
0 |
2,681 |
0 |
0 |
- |
- |
- |
| 2025/12/16 |
東証 |
2,781 |
0 |
2,781 |
0 |
0 |
- |
- |
- |
| 2025/12/15 |
東証 |
1,981 |
0 |
1,981 |
0 |
0 |
- |
- |
- |
| 2025/12/12 |
東証 |
2,081 |
0 |
2,081 |
0 |
0 |
- |
- |
- |
| 2025/12/11 |
東証 |
2,841 |
0 |
2,841 |
0 |
0 |
- |
- |
- |
| 2025/12/10 |
東証 |
3,351 |
0 |
3,351 |
0 |
0 |
- |
- |
- |
| 2025/12/09 |
東証 |
4,051 |
0 |
4,051 |
0 |
0 |
- |
- |
- |
| 2025/12/08 |
東証 |
2,001 |
0 |
2,001 |
0 |
0 |
- |
- |
- |
| 2025/12/05 |
東証 |
2,051 |
0 |
2,051 |
0 |
0 |
- |
- |
- |
| 2025/12/04 |
東証 |
1,951 |
0 |
1,951 |
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 |
2,472 |
2,481 |
2,466 |
2,468 |
25,395 |
- |
| 2024/07/30 |
2,490 |
2,493 |
2,483 |
2,488 |
8,367 |
0.81 |
| 2024/07/31 |
2,493 |
2,506 |
2,473 |
2,485 |
51,099 |
-0.12 |
| 2024/08/01 |
2,479 |
2,493 |
2,469 |
2,475 |
10,981 |
-0.40 |
| 2024/08/02 |
2,510 |
2,546 |
2,510 |
2,541 |
46,335 |
2.67 |
| 2024/08/05 |
2,583 |
2,650 |
2,562 |
2,650 |
123,148 |
4.29 |
| 2024/08/06 |
2,586 |
2,595 |
2,572 |
2,575 |
104,005 |
-2.83 |
| 2024/08/07 |
2,587 |
2,592 |
2,560 |
2,563 |
64,582 |
-0.47 |
| 2024/08/08 |
2,627 |
2,627 |
2,591 |
2,604 |
27,697 |
1.60 |
| 2024/08/09 |
2,554 |
2,566 |
2,546 |
2,552 |
18,177 |
-2.00 |
| 2024/08/13 |
2,556 |
2,588 |
2,556 |
2,566 |
16,390 |
0.55 |
| 2024/08/14 |
2,539 |
2,549 |
2,535 |
2,542 |
18,479 |
-0.94 |
| 2024/08/15 |
2,516 |
2,524 |
2,512 |
2,513 |
11,539 |
-1.14 |
| 2024/08/16 |
2,479 |
2,494 |
2,474 |
2,475 |
42,022 |
-1.51 |
| 2024/08/19 |
2,484 |
2,486 |
2,474 |
2,484 |
10,339 |
0.36 |
| 2024/08/20 |
2,475 |
2,475 |
2,463 |
2,464 |
10,171 |
-0.81 |
| 2024/08/21 |
2,477 |
2,477 |
2,466 |
2,466 |
6,697 |
0.08 |
| 2024/08/22 |
2,479 |
2,479 |
2,467 |
2,477 |
5,702 |
0.45 |
| 2024/08/23 |
2,483 |
2,488 |
2,469 |
2,471 |
18,191 |
-0.24 |
| 2024/08/26 |
2,452 |
2,462 |
2,449 |
2,452 |
21,335 |
-0.77 |
| 2024/08/27 |
2,459 |
2,459 |
2,452 |
2,459 |
8,585 |
0.29 |
| 2024/08/28 |
2,462 |
2,462 |
2,445 |
2,445 |
18,841 |
-0.57 |
| 2024/08/29 |
2,460 |
2,466 |
2,455 |
2,456 |
10,227 |
0.45 |
| 2024/08/30 |
2,446 |
2,452 |
2,441 |
2,441 |
19,045 |
-0.61 |
| 2024/09/02 |
2,437 |
2,441 |
2,433 |
2,434 |
12,072 |
-0.29 |
| 2024/09/03 |
2,431 |
2,440 |
2,430 |
2,436 |
8,696 |
0.08 |
| 2024/09/04 |
2,475 |
2,480 |
2,463 |
2,480 |
51,922 |
1.81 |
| 2024/09/05 |
2,475 |
2,477 |
2,465 |
2,471 |
21,739 |
-0.36 |
| 2024/09/06 |
2,472 |
2,488 |
2,472 |
2,475 |
17,412 |
0.16 |
| 2024/09/09 |
2,512 |
2,514 |
2,492 |
2,492 |
33,659 |
0.69 |
| 2024/09/10 |
2,472 |
2,480 |
2,471 |
2,474 |
15,145 |
-0.72 |
| 2024/09/11 |
2,478 |
2,492 |
2,478 |
2,486 |
17,176 |
0.49 |
| 2024/09/12 |
2,470 |
2,472 |
2,464 |
2,464 |
70,984 |
-0.88 |
| 2024/09/13 |
2,459 |
2,462 |
2,454 |
2,457 |
14,861 |
-0.28 |
| 2024/09/17 |
2,436 |
2,440 |
2,433 |
2,435 |
18,690 |
-0.90 |
| 2024/09/18 |
2,437 |
2,439 |
2,429 |
2,431 |
20,168 |
-0.16 |
| 2024/09/19 |
2,431 |
2,434 |
2,417 |
2,419 |
27,139 |
-0.49 |
| 2024/09/20 |
2,418 |
2,430 |
2,412 |
2,421 |
35,953 |
0.08 |
| 2024/09/24 |
2,419 |
2,425 |
2,414 |
2,417 |
16,410 |
-0.17 |
| 2024/09/25 |
2,416 |
2,424 |
2,412 |
2,416 |
8,153 |
-0.04 |
| 2024/09/26 |
2,427 |
2,427 |
2,417 |
2,418 |
7,746 |
0.08 |
| 2024/09/27 |
2,410 |
2,423 |
2,406 |
2,409 |
8,126 |
-0.37 |
| 2024/09/30 |
2,408 |
2,411 |
2,388 |
2,393 |
45,166 |
-0.66 |
| 2024/10/01 |
2,403 |
2,403 |
2,389 |
2,391 |
23,704 |
-0.08 |
| 2024/10/02 |
2,418 |
2,427 |
2,407 |
2,426 |
22,042 |
1.46 |
| 2024/10/03 |
2,397 |
2,410 |
2,395 |
2,410 |
10,534 |
-0.66 |
| 2024/10/04 |
2,428 |
2,429 |
2,407 |
2,409 |
17,828 |
-0.04 |
| 2024/10/07 |
2,393 |
2,398 |
2,390 |
2,392 |
13,281 |
-0.71 |
| 2024/10/08 |
2,418 |
2,419 |
2,410 |
2,413 |
18,192 |
0.88 |
| 2024/10/09 |
2,406 |
2,416 |
2,405 |
2,407 |
10,778 |
-0.25 |
| 2024/10/10 |
2,388 |
2,388 |
2,377 |
2,380 |
23,374 |
-1.12 |
| 2024/10/11 |
2,381 |
2,398 |
2,381 |
2,385 |
11,067 |
0.21 |
| 2024/10/15 |
2,355 |
2,355 |
2,350 |
2,350 |
12,489 |
-1.47 |
| 2024/10/16 |
2,377 |
2,377 |
2,368 |
2,371 |
3,495 |
0.89 |
| 2024/10/17 |
2,353 |
2,363 |
2,353 |
2,358 |
5,156 |
-0.55 |
| 2024/10/18 |
2,354 |
2,354 |
2,346 |
2,348 |
8,469 |
-0.42 |
| 2024/10/21 |
2,341 |
2,348 |
2,339 |
2,343 |
3,396 |
-0.21 |
| 2024/10/22 |
2,359 |
2,366 |
2,358 |
2,365 |
5,833 |
0.94 |
| 2024/10/23 |
2,369 |
2,380 |
2,365 |
2,373 |
8,621 |
0.34 |
| 2024/10/24 |
2,400 |
2,401 |
2,386 |
2,387 |
8,077 |
0.59 |
| 2024/10/25 |
2,400 |
2,400 |
2,390 |
2,391 |
10,177 |
0.17 |
| 2024/10/28 |
2,399 |
2,399 |
2,395 |
2,398 |
26,828 |
0.29 |
| 2024/10/29 |
2,398 |
2,399 |
2,391 |
2,395 |
7,507 |
-0.13 |
| 2024/10/30 |
2,398 |
2,409 |
2,394 |
2,401 |
6,763 |
0.25 |
| 2024/10/31 |
2,407 |
2,415 |
2,407 |
2,415 |
6,241 |
0.58 |
| 2024/11/01 |
2,430 |
2,434 |
2,426 |
2,426 |
15,299 |
0.46 |
| 2024/11/05 |
2,428 |
2,434 |
2,425 |
2,425 |
11,649 |
-0.04 |
| 2024/11/06 |
2,402 |
2,417 |
2,373 |
2,379 |
19,800 |
-1.90 |
| 2024/11/07 |
2,318 |
2,333 |
2,317 |
2,326 |
18,519 |
-2.23 |
| 2024/11/08 |
2,327 |
2,328 |
2,318 |
2,328 |
8,373 |
0.09 |
| 2024/11/11 |
2,317 |
2,319 |
2,312 |
2,312 |
6,078 |
-0.69 |
| 2024/11/12 |
2,303 |
2,313 |
2,303 |
2,313 |
7,853 |
0.04 |
| 2024/11/13 |
2,316 |
2,330 |
2,311 |
2,322 |
9,163 |
0.39 |
| 2024/11/14 |
2,319 |
2,323 |
2,304 |
2,319 |
4,582 |
-0.13 |
| 2024/11/15 |
2,318 |
2,335 |
2,317 |
2,333 |
9,613 |
0.60 |
| 2024/11/18 |
2,347 |
2,347 |
2,333 |
2,340 |
8,036 |
0.30 |
| 2024/11/19 |
2,344 |
2,344 |
2,333 |
2,334 |
5,457 |
-0.26 |
| 2024/11/20 |
2,341 |
2,343 |
2,338 |
2,342 |
5,002 |
0.34 |
| 2024/11/21 |
2,335 |
2,343 |
2,335 |
2,341 |
3,350 |
-0.04 |
| 2024/11/22 |
2,312 |
2,327 |
2,309 |
2,310 |
9,765 |
-1.32 |
| 2024/11/25 |
2,299 |
2,299 |
2,279 |
2,284 |
9,327 |
-1.13 |
| 2024/11/26 |
2,284 |
2,288 |
2,276 |
2,285 |
9,591 |
0.04 |
| 2024/11/27 |
2,283 |
2,283 |
2,276 |
2,280 |
9,394 |
-0.22 |
| 2024/11/28 |
2,292 |
2,292 |
2,278 |
2,282 |
6,698 |
0.09 |
| 2024/11/29 |
2,277 |
2,291 |
2,277 |
2,284 |
4,655 |
0.09 |
| 2024/12/02 |
2,292 |
2,292 |
2,280 |
2,283 |
2,806 |
-0.04 |
| 2024/12/03 |
2,280 |
2,289 |
2,271 |
2,275 |
4,445 |
-0.35 |
| 2024/12/04 |
2,275 |
2,288 |
2,275 |
2,285 |
5,121 |
0.44 |
| 2024/12/05 |
2,267 |
2,280 |
2,262 |
2,280 |
9,743 |
-0.22 |
| 2024/12/06 |
2,285 |
2,291 |
2,280 |
2,290 |
4,600 |
0.44 |
| 2024/12/09 |
2,292 |
2,294 |
2,280 |
2,290 |
10,129 |
0.00 |
| 2024/12/10 |
2,299 |
2,299 |
2,290 |
2,295 |
4,827 |
0.22 |
| 2024/12/11 |
2,296 |
2,299 |
2,295 |
2,298 |
8,031 |
0.13 |
| 2024/12/12 |
2,306 |
2,310 |
2,305 |
2,307 |
8,305 |
0.39 |
| 2024/12/13 |
2,317 |
2,322 |
2,314 |
2,314 |
4,416 |
0.30 |
| 2024/12/16 |
2,320 |
2,321 |
2,318 |
2,319 |
9,671 |
0.22 |
| 2024/12/17 |
2,330 |
2,332 |
2,327 |
2,332 |
10,821 |
0.56 |
| 2024/12/18 |
2,342 |
2,343 |
2,337 |
2,342 |
9,818 |
0.43 |
| 2024/12/19 |
2,409 |
2,409 |
2,399 |
2,405 |
25,867 |
2.69 |
| 2024/12/20 |
2,408 |
2,424 |
2,408 |
2,414 |
7,746 |
0.37 |
| 2024/12/23 |
2,371 |
2,385 |
2,368 |
2,368 |
14,878 |
-1.91 |
| 2024/12/24 |
2,374 |
2,379 |
2,374 |
2,376 |
4,473 |
0.34 |
| 2024/12/25 |
2,368 |
2,368 |
2,354 |
2,355 |
6,496 |
-0.88 |
| 2024/12/26 |
2,358 |
2,360 |
2,356 |
2,356 |
8,240 |
0.04 |
| 2024/12/27 |
2,352 |
2,360 |
2,352 |
2,357 |
1,130 |
0.04 |
| 2024/12/30 |
2,373 |
2,380 |
2,373 |
2,380 |
5,582 |
0.98 |
| 2025/01/06 |
2,387 |
2,397 |
2,386 |
2,389 |
9,129 |
0.38 |
| 2025/01/07 |
2,388 |
2,393 |
2,388 |
2,391 |
2,350 |
0.08 |
| 2025/01/08 |
2,400 |
2,405 |
2,396 |
2,400 |
6,008 |
0.38 |
| 2025/01/09 |
2,398 |
2,410 |
2,398 |
2,402 |
5,318 |
0.08 |
| 2025/01/10 |
2,405 |
2,412 |
2,405 |
2,406 |
3,149 |
0.17 |
| 2025/01/14 |
2,423 |
2,424 |
2,412 |
2,419 |
11,880 |
0.54 |
| 2025/01/15 |
2,402 |
2,420 |
2,400 |
2,412 |
12,120 |
-0.29 |
| 2025/01/16 |
2,362 |
2,375 |
2,360 |
2,364 |
8,501 |
-1.99 |
| 2025/01/17 |
2,368 |
2,380 |
2,368 |
2,373 |
4,272 |
0.38 |
| 2025/01/20 |
2,352 |
2,364 |
2,351 |
2,352 |
4,396 |
-0.88 |
| 2025/01/21 |
2,336 |
2,360 |
2,335 |
2,343 |
12,650 |
-0.38 |
| 2025/01/22 |
2,330 |
2,339 |
2,321 |
2,323 |
8,631 |
-0.85 |
| 2025/01/23 |
2,321 |
2,327 |
2,320 |
2,325 |
2,801 |
0.09 |
| 2025/01/24 |
2,309 |
2,309 |
2,302 |
2,308 |
6,106 |
-0.73 |
| 2025/01/27 |
2,312 |
2,339 |
2,309 |
2,339 |
12,079 |
1.34 |
| 2025/01/28 |
2,320 |
2,326 |
2,300 |
2,325 |
18,784 |
-0.60 |
| 2025/01/29 |
2,310 |
2,314 |
2,304 |
2,312 |
4,673 |
-0.56 |
| 2025/01/30 |
2,305 |
2,316 |
2,303 |
2,316 |
4,794 |
0.17 |
| 2025/01/31 |
2,309 |
2,310 |
2,304 |
2,307 |
4,119 |
-0.39 |
| 2025/02/03 |
2,346 |
2,366 |
2,324 |
2,341 |
34,851 |
1.47 |
| 2025/02/04 |
2,320 |
2,320 |
2,295 |
2,311 |
20,552 |
-1.28 |
| 2025/02/05 |
2,314 |
2,314 |
2,302 |
2,309 |
4,535 |
-0.09 |
| 2025/02/06 |
2,281 |
2,298 |
2,277 |
2,277 |
9,305 |
-1.39 |
| 2025/02/07 |
2,290 |
2,299 |
2,290 |
2,299 |
5,284 |
0.97 |
| 2025/02/10 |
2,310 |
2,314 |
2,306 |
2,311 |
4,357 |
0.52 |
| 2025/02/12 |
2,295 |
2,305 |
2,295 |
2,302 |
2,217 |
-0.39 |
| 2025/02/13 |
2,304 |
2,337 |
2,304 |
2,306 |
8,095 |
0.17 |
| 2025/02/14 |
2,289 |
2,302 |
2,287 |
2,299 |
9,268 |
-0.30 |
| 2025/02/17 |
2,314 |
2,332 |
2,300 |
2,304 |
12,722 |
0.22 |
| 2025/02/18 |
2,309 |
2,309 |
2,297 |
2,301 |
3,686 |
-0.13 |
| 2025/02/19 |
2,299 |
2,310 |
2,299 |
2,302 |
3,378 |
0.04 |
| 2025/02/20 |
2,309 |
2,313 |
2,300 |
2,312 |
8,762 |
0.43 |
| 2025/02/21 |
2,322 |
2,324 |
2,317 |
2,322 |
7,852 |
0.43 |
| 2025/02/25 |
2,354 |
2,356 |
2,349 |
2,354 |
11,794 |
1.38 |
| 2025/02/26 |
2,356 |
2,358 |
2,346 |
2,352 |
7,875 |
-0.08 |
| 2025/02/27 |
2,358 |
2,371 |
2,351 |
2,351 |
8,401 |
-0.04 |
| 2025/02/28 |
2,370 |
2,375 |
2,364 |
2,365 |
15,659 |
0.60 |
| 2025/03/03 |
2,333 |
2,348 |
2,332 |
2,341 |
14,491 |
-1.01 |
| 2025/03/04 |
2,375 |
2,375 |
2,366 |
2,369 |
7,118 |
1.20 |
| 2025/03/05 |
2,390 |
2,399 |
2,389 |
2,394 |
36,693 |
1.06 |
| 2025/03/06 |
2,379 |
2,393 |
2,378 |
2,393 |
7,918 |
-0.04 |
| 2025/03/07 |
2,400 |
2,419 |
2,397 |
2,419 |
25,482 |
1.09 |
| 2025/03/10 |
2,404 |
2,421 |
2,397 |
2,404 |
17,690 |
-0.62 |
| 2025/03/11 |
2,439 |
2,457 |
2,430 |
2,432 |
22,923 |
1.16 |
| 2025/03/12 |
2,461 |
2,472 |
2,460 |
2,472 |
24,786 |
1.64 |
| 2025/03/13 |
2,467 |
2,492 |
2,464 |
2,483 |
13,953 |
0.44 |
| 2025/03/14 |
2,499 |
2,503 |
2,490 |
2,495 |
17,581 |
0.48 |
| 2025/03/17 |
2,482 |
2,493 |
2,472 |
2,487 |
13,117 |
-0.32 |
| 2025/03/18 |
2,456 |
2,467 |
2,441 |
2,462 |
13,279 |
-1.01 |
| 2025/03/19 |
2,458 |
2,462 |
2,456 |
2,461 |
3,814 |
-0.04 |
| 2025/03/21 |
2,437 |
2,445 |
2,433 |
2,442 |
11,941 |
-0.77 |
| 2025/03/24 |
2,432 |
2,438 |
2,428 |
2,428 |
2,131 |
-0.57 |
| 2025/03/25 |
2,414 |
2,414 |
2,406 |
2,412 |
4,841 |
-0.66 |
| 2025/03/26 |
2,409 |
2,420 |
2,408 |
2,420 |
2,089 |
0.33 |
| 2025/03/27 |
2,430 |
2,432 |
2,416 |
2,420 |
10,784 |
0.00 |
| 2025/03/28 |
2,430 |
2,452 |
2,424 |
2,449 |
5,651 |
1.20 |
| 2025/03/31 |
2,498 |
2,498 |
2,480 |
2,496 |
16,498 |
1.92 |
| 2025/04/01 |
2,456 |
2,478 |
2,456 |
2,470 |
11,110 |
-1.04 |
| 2025/04/02 |
2,463 |
2,465 |
2,440 |
2,448 |
9,444 |
-0.89 |
| 2025/04/03 |
2,505 |
2,513 |
2,472 |
2,489 |
28,120 |
1.67 |
| 2025/04/04 |
2,527 |
2,553 |
2,522 |
2,538 |
40,388 |
1.97 |
| 2025/04/07 |
2,745 |
2,890 |
2,710 |
2,790 |
160,277 |
9.93 |
| 2025/04/08 |
2,647 |
2,657 |
2,633 |
2,637 |
104,003 |
-5.48 |
| 2025/04/09 |
2,737 |
2,788 |
2,716 |
2,756 |
56,768 |
4.51 |
| 2025/04/10 |
2,461 |
2,510 |
2,461 |
2,497 |
87,532 |
-9.40 |
| 2025/04/11 |
2,573 |
2,583 |
2,518 |
2,534 |
26,619 |
1.48 |
| 2025/04/14 |
2,493 |
2,521 |
2,493 |
2,509 |
7,625 |
-0.99 |
| 2025/04/15 |
2,495 |
2,503 |
2,492 |
2,502 |
9,122 |
-0.28 |
| 2025/04/16 |
2,525 |
2,533 |
2,516 |
2,529 |
9,431 |
1.08 |
| 2025/04/17 |
2,553 |
2,560 |
2,522 |
2,530 |
9,856 |
0.04 |
| 2025/04/18 |
2,561 |
2,580 |
2,561 |
2,573 |
8,664 |
1.70 |
| 2025/04/21 |
2,592 |
2,607 |
2,579 |
2,604 |
12,866 |
1.20 |
| 2025/04/22 |
2,641 |
2,641 |
2,623 |
2,633 |
11,416 |
1.11 |
| 2025/04/23 |
2,533 |
2,560 |
2,533 |
2,547 |
19,972 |
-3.27 |
| 2025/04/24 |
2,549 |
2,571 |
2,548 |
2,569 |
19,567 |
0.86 |
| 2025/04/25 |
2,531 |
2,531 |
2,519 |
2,523 |
17,056 |
-1.79 |
| 2025/04/28 |
2,548 |
2,548 |
2,530 |
2,534 |
11,157 |
0.44 |
| 2025/04/30 |
2,525 |
2,525 |
2,500 |
2,508 |
7,408 |
-1.03 |
| 2025/05/01 |
2,490 |
2,493 |
2,487 |
2,489 |
16,994 |
-0.76 |
| 2025/05/02 |
2,491 |
2,499 |
2,470 |
2,476 |
7,132 |
-0.52 |
| 2025/05/07 |
2,481 |
2,481 |
2,455 |
2,469 |
20,664 |
-0.28 |
| 2025/05/08 |
2,463 |
2,471 |
2,459 |
2,460 |
8,680 |
-0.36 |
| 2025/05/09 |
2,450 |
2,461 |
2,450 |
2,453 |
4,433 |
-0.28 |
| 2025/05/12 |
2,443 |
2,444 |
2,427 |
2,428 |
14,771 |
-1.02 |
| 2025/05/13 |
2,398 |
2,398 |
2,380 |
2,391 |
17,184 |
-1.52 |
| 2025/05/14 |
2,402 |
2,404 |
2,394 |
2,401 |
4,720 |
0.42 |
| 2025/05/15 |
2,409 |
2,425 |
2,409 |
2,423 |
5,088 |
0.92 |
| 2025/05/16 |
2,395 |
2,401 |
2,390 |
2,391 |
2,425 |
-1.32 |
| 2025/05/19 |
2,403 |
2,403 |
2,389 |
2,402 |
12,516 |
0.46 |
| 2025/05/20 |
2,371 |
2,376 |
2,365 |
2,376 |
4,866 |
-1.08 |
| 2025/05/21 |
2,383 |
2,386 |
2,368 |
2,385 |
2,887 |
0.38 |
| 2025/05/22 |
2,431 |
2,432 |
2,419 |
2,429 |
15,720 |
1.84 |
| 2025/05/23 |
2,420 |
2,429 |
2,413 |
2,427 |
4,768 |
-0.08 |
| 2025/05/26 |
2,426 |
2,426 |
2,405 |
2,418 |
10,298 |
-0.37 |
| 2025/05/27 |
2,407 |
2,419 |
2,407 |
2,412 |
2,263 |
-0.25 |
| 2025/05/28 |
2,385 |
2,401 |
2,384 |
2,401 |
13,319 |
-0.46 |
| 2025/05/29 |
2,384 |
2,385 |
2,365 |
2,373 |
9,679 |
-1.17 |
| 2025/05/30 |
2,397 |
2,404 |
2,395 |
2,395 |
3,042 |
0.93 |
| 2025/06/02 |
2,405 |
2,414 |
2,400 |
2,410 |
2,420 |
0.63 |
| 2025/06/03 |
2,392 |
2,411 |
2,390 |
2,398 |
2,700 |
-0.50 |
| 2025/06/04 |
2,392 |
2,392 |
2,373 |
2,378 |
4,888 |
-0.83 |
| 2025/06/05 |
2,398 |
2,398 |
2,383 |
2,394 |
2,251 |
0.67 |
| 2025/06/06 |
2,395 |
2,419 |
2,384 |
2,397 |
2,231 |
0.13 |
| 2025/06/09 |
2,377 |
2,381 |
2,367 |
2,379 |
4,231 |
-0.75 |
| 2025/06/10 |
2,376 |
2,379 |
2,360 |
2,366 |
7,546 |
-0.55 |
| 2025/06/11 |
2,360 |
2,378 |
2,360 |
2,374 |
1,955 |
0.34 |
| 2025/06/12 |
2,375 |
2,379 |
2,364 |
2,375 |
725 |
0.04 |
| 2025/06/13 |
2,378 |
2,424 |
2,378 |
2,405 |
15,695 |
1.26 |
| 2025/06/16 |
2,424 |
2,424 |
2,394 |
2,403 |
5,523 |
-0.08 |
| 2025/06/17 |
2,394 |
2,404 |
2,394 |
2,400 |
2,286 |
-0.12 |
| 2025/06/18 |
2,419 |
2,420 |
2,395 |
2,408 |
3,441 |
0.33 |
| 2025/06/19 |
2,400 |
2,417 |
2,398 |
2,414 |
7,012 |
0.25 |
| 2025/06/20 |
2,416 |
2,416 |
2,402 |
2,414 |
1,660 |
0.00 |
| 2025/06/23 |
2,435 |
2,447 |
2,405 |
2,406 |
9,479 |
-0.33 |
| 2025/06/24 |
2,397 |
2,397 |
2,356 |
2,356 |
9,318 |
-2.08 |
| 2025/06/25 |
2,356 |
2,363 |
2,349 |
2,359 |
6,293 |
0.13 |
| 2025/06/26 |
2,367 |
2,367 |
2,352 |
2,352 |
3,185 |
-0.30 |
| 2025/06/27 |
2,340 |
2,346 |
2,323 |
2,328 |
37,887 |
-1.02 |
| 2025/06/30 |
2,311 |
2,328 |
2,307 |
2,309 |
9,358 |
-0.82 |
| 2025/07/01 |
2,310 |
2,319 |
2,308 |
2,316 |
10,961 |
0.30 |
| 2025/07/02 |
2,301 |
2,312 |
2,297 |
2,301 |
15,586 |
-0.65 |
| 2025/07/03 |
2,304 |
2,311 |
2,300 |
2,310 |
2,766 |
0.39 |
| 2025/07/04 |
2,298 |
2,300 |
2,295 |
2,299 |
7,455 |
-0.48 |
| 2025/07/07 |
2,299 |
2,300 |
2,297 |
2,297 |
3,553 |
-0.09 |
| 2025/07/08 |
2,300 |
2,319 |
2,300 |
2,317 |
7,095 |
0.87 |
| 2025/07/09 |
2,323 |
2,329 |
2,316 |
2,327 |
2,380 |
0.43 |
| 2025/07/10 |
2,315 |
2,317 |
2,304 |
2,305 |
5,059 |
-0.95 |
| 2025/07/11 |
2,303 |
2,306 |
2,299 |
2,305 |
1,687 |
0.00 |
| 2025/07/14 |
2,307 |
2,329 |
2,307 |
2,310 |
6,895 |
0.22 |
| 2025/07/15 |
2,308 |
2,313 |
2,307 |
2,313 |
2,727 |
0.13 |
| 2025/07/16 |
2,320 |
2,330 |
2,320 |
2,328 |
6,848 |
0.65 |
| 2025/07/17 |
2,317 |
2,326 |
2,309 |
2,326 |
4,605 |
-0.09 |
| 2025/07/18 |
2,308 |
2,309 |
2,295 |
2,307 |
5,867 |
-0.82 |
| 2025/07/22 |
2,301 |
2,307 |
2,294 |
2,297 |
3,528 |
-0.43 |
| 2025/07/23 |
2,294 |
2,300 |
2,285 |
2,285 |
3,198 |
-0.52 |
| 2025/07/24 |
2,284 |
2,292 |
2,270 |
2,292 |
4,683 |
0.31 |
| 2025/07/25 |
2,295 |
2,300 |
2,292 |
2,300 |
5,576 |
0.35 |
| 2025/07/28 |
2,280 |
2,285 |
2,260 |
2,275 |
4,920 |
-1.09 |
| 2025/07/29 |
2,297 |
2,297 |
2,279 |
2,293 |
2,547 |
0.79 |
| 2025/07/30 |
2,300 |
2,306 |
2,290 |
2,300 |
5,714 |
0.31 |
| 2025/07/31 |
2,308 |
2,314 |
2,288 |
2,302 |
11,075 |
0.09 |
| 2025/08/01 |
2,303 |
2,330 |
2,303 |
2,310 |
4,760 |
0.35 |
| 2025/08/04 |
2,340 |
2,349 |
2,327 |
2,340 |
9,520 |
1.30 |
| 2025/08/05 |
2,307 |
2,320 |
2,289 |
2,295 |
17,146 |
-1.92 |
| 2025/08/06 |
2,310 |
2,313 |
2,296 |
2,302 |
3,423 |
0.31 |
| 2025/08/07 |
2,299 |
2,302 |
2,295 |
2,296 |
2,598 |
-0.26 |
| 2025/08/08 |
2,303 |
2,311 |
2,303 |
2,308 |
4,558 |
0.52 |
| 2025/08/12 |
2,310 |
2,316 |
2,302 |
2,307 |
4,401 |
-0.04 |
| 2025/08/13 |
2,279 |
2,289 |
2,279 |
2,282 |
14,789 |
-1.08 |
| 2025/08/14 |
2,274 |
2,277 |
2,263 |
2,276 |
3,639 |
-0.26 |
| 2025/08/15 |
2,268 |
2,269 |
2,252 |
2,255 |
11,643 |
-0.92 |
| 2025/08/18 |
2,257 |
2,275 |
2,257 |
2,266 |
2,716 |
0.49 |
| 2025/08/19 |
2,274 |
2,275 |
2,267 |
2,275 |
1,572 |
0.40 |
| 2025/08/20 |
2,272 |
2,278 |
2,263 |
2,278 |
2,415 |
0.13 |
| 2025/08/21 |
2,270 |
2,280 |
2,269 |
2,274 |
966 |
-0.18 |
| 2025/08/22 |
2,280 |
2,285 |
2,274 |
2,285 |
3,197 |
0.48 |
| 2025/08/25 |
2,257 |
2,257 |
2,228 |
2,235 |
24,882 |
-2.19 |
| 2025/08/26 |
2,244 |
2,260 |
2,242 |
2,256 |
12,215 |
0.94 |
| 2025/08/27 |
2,249 |
2,253 |
2,242 |
2,252 |
4,760 |
-0.18 |
| 2025/08/28 |
2,249 |
2,250 |
2,227 |
2,233 |
10,540 |
-0.84 |
| 2025/08/29 |
2,235 |
2,242 |
2,229 |
2,239 |
1,325 |
0.27 |
| 2025/09/01 |
2,242 |
2,243 |
2,226 |
2,243 |
4,591 |
0.18 |
| 2025/09/02 |
2,247 |
2,247 |
2,237 |
2,242 |
550 |
-0.04 |
| 2025/09/03 |
2,250 |
2,263 |
2,248 |
2,263 |
3,587 |
0.94 |
| 2025/09/04 |
2,270 |
2,270 |
2,247 |
2,250 |
5,616 |
-0.57 |
| 2025/09/05 |
2,231 |
2,235 |
2,223 |
2,223 |
8,398 |
-1.20 |
| 2025/09/08 |
2,233 |
2,242 |
2,232 |
2,239 |
800 |
0.72 |
| 2025/09/09 |
2,228 |
2,241 |
2,228 |
2,235 |
1,864 |
-0.18 |
| 2025/09/10 |
2,228 |
2,238 |
2,227 |
2,228 |
3,031 |
-0.31 |
| 2025/09/11 |
2,243 |
2,243 |
2,231 |
2,232 |
4,018 |
0.18 |
| 2025/09/12 |
2,213 |
2,222 |
2,206 |
2,215 |
9,501 |
-0.76 |
| 2025/09/16 |
2,231 |
2,231 |
2,212 |
2,215 |
4,846 |
0.00 |
| 2025/09/17 |
2,224 |
2,231 |
2,220 |
2,230 |
2,949 |
0.68 |
| 2025/09/18 |
2,216 |
2,216 |
2,202 |
2,205 |
10,325 |
-1.12 |
| 2025/09/19 |
2,211 |
2,211 |
2,198 |
2,206 |
4,577 |
0.05 |
| 2025/09/22 |
2,197 |
2,207 |
2,195 |
2,202 |
3,453 |
-0.18 |
| 2025/09/24 |
2,207 |
2,209 |
2,196 |
2,196 |
10,993 |
-0.27 |
| 2025/09/25 |
2,204 |
2,208 |
2,199 |
2,207 |
5,040 |
0.50 |
| 2025/09/26 |
2,212 |
2,230 |
2,211 |
2,225 |
10,245 |
0.82 |
| 2025/09/29 |
2,211 |
2,216 |
2,201 |
2,206 |
1,203 |
-0.85 |
| 2025/09/30 |
2,206 |
2,215 |
2,194 |
2,203 |
16,124 |
-0.14 |
| 2025/10/01 |
2,207 |
2,223 |
2,202 |
2,221 |
11,403 |
0.82 |
| 2025/10/02 |
2,208 |
2,212 |
2,192 |
2,192 |
5,528 |
-1.31 |
| 2025/10/03 |
2,200 |
2,200 |
2,184 |
2,184 |
5,943 |
-0.36 |
| 2025/10/06 |
2,184 |
2,184 |
2,170 |
2,173 |
18,414 |
-0.50 |
| 2025/10/07 |
2,180 |
2,187 |
2,179 |
2,184 |
12,715 |
0.51 |
| 2025/10/08 |
2,185 |
2,191 |
2,181 |
2,187 |
3,383 |
0.14 |
| 2025/10/09 |
2,181 |
2,190 |
2,180 |
2,182 |
5,270 |
-0.23 |
| 2025/10/10 |
2,193 |
2,201 |
2,193 |
2,195 |
2,623 |
0.60 |
| 2025/10/14 |
2,209 |
2,233 |
2,202 |
2,221 |
11,650 |
1.18 |
| 2025/10/15 |
2,197 |
2,214 |
2,192 |
2,199 |
5,572 |
-0.99 |
| 2025/10/16 |
2,198 |
2,211 |
2,196 |
2,196 |
3,382 |
-0.14 |
| 2025/10/17 |
2,231 |
2,231 |
2,219 |
2,226 |
8,411 |
1.37 |
| 2025/10/20 |
2,217 |
2,217 |
2,198 |
2,207 |
4,730 |
-0.85 |
| 2025/10/21 |
2,184 |
2,196 |
2,181 |
2,196 |
5,143 |
-0.50 |
| 2025/10/22 |
2,183 |
2,187 |
2,170 |
2,171 |
5,277 |
-1.14 |
| 2025/10/23 |
2,197 |
2,204 |
2,192 |
2,200 |
3,654 |
1.34 |
| 2025/10/24 |
2,178 |
2,191 |
2,178 |
2,189 |
3,402 |
-0.50 |
| 2025/10/27 |
2,146 |
2,151 |
2,140 |
2,142 |
13,877 |
-2.15 |
| 2025/10/28 |
2,141 |
2,149 |
2,139 |
2,148 |
6,030 |
0.28 |
| 2025/10/29 |
2,142 |
2,143 |
2,133 |
2,142 |
6,182 |
-0.28 |
| 2025/10/30 |
2,151 |
2,151 |
2,131 |
2,138 |
4,681 |
-0.19 |
| 2025/10/31 |
2,138 |
2,151 |
2,138 |
2,148 |
2,268 |
0.47 |
| 2025/11/04 |
2,159 |
2,177 |
2,152 |
2,177 |
10,216 |
1.35 |
| 2025/11/05 |
2,171 |
2,174 |
2,162 |
2,172 |
8,675 |
-0.23 |
| 2025/11/06 |
2,151 |
2,160 |
2,150 |
2,157 |
3,604 |
-0.69 |
| 2025/11/07 |
2,178 |
2,178 |
2,168 |
2,176 |
7,852 |
0.88 |
| 2025/11/10 |
2,161 |
2,165 |
2,161 |
2,162 |
8,657 |
-0.64 |
| 2025/11/11 |
2,149 |
2,153 |
2,147 |
2,149 |
3,053 |
-0.60 |
| 2025/11/12 |
2,128 |
2,140 |
2,127 |
2,127 |
6,146 |
-1.02 |
| 2025/11/13 |
2,125 |
2,125 |
2,116 |
2,116 |
6,629 |
-0.52 |
| 2025/11/14 |
2,147 |
2,159 |
2,142 |
2,151 |
10,990 |
1.65 |
| 2025/11/17 |
2,169 |
2,173 |
2,159 |
2,161 |
5,168 |
0.46 |
| 2025/11/18 |
2,184 |
2,203 |
2,182 |
2,194 |
13,596 |
1.53 |
| 2025/11/19 |
2,214 |
2,217 |
2,206 |
2,212 |
9,070 |
0.82 |
| 2025/11/20 |
2,197 |
2,202 |
2,191 |
2,194 |
15,204 |
-0.81 |
| 2025/11/21 |
2,221 |
2,225 |
2,212 |
2,217 |
16,772 |
1.05 |
| 2025/11/25 |
2,191 |
2,206 |
2,191 |
2,202 |
5,202 |
-0.68 |
| 2025/11/26 |
2,184 |
2,184 |
2,154 |
2,154 |
11,605 |
-2.18 |
| 2025/11/27 |
2,145 |
2,150 |
2,142 |
2,144 |
8,625 |
-0.46 |
| 2025/11/28 |
2,142 |
2,150 |
2,142 |
2,142 |
2,010 |
-0.09 |
| 2025/12/01 |
2,139 |
2,157 |
2,138 |
2,156 |
5,544 |
0.65 |
| 2025/12/02 |
2,163 |
2,163 |
2,151 |
2,158 |
3,394 |
0.09 |
| 2025/12/03 |
2,150 |
2,160 |
2,140 |
2,146 |
2,974 |
-0.56 |
| 2025/12/04 |
2,130 |
2,135 |
2,121 |
2,130 |
6,970 |
-0.75 |
| 2025/12/05 |
2,139 |
2,140 |
2,129 |
2,135 |
1,833 |
0.23 |
| 2025/12/08 |
2,133 |
2,133 |
2,123 |
2,123 |
2,926 |
-0.56 |
| 2025/12/09 |
2,129 |
2,137 |
2,129 |
2,133 |
6,993 |
0.47 |
| 2025/12/10 |
2,139 |
2,147 |
2,138 |
2,147 |
6,700 |
0.66 |
| 2025/12/11 |
2,115 |
2,141 |
2,115 |
2,138 |
13,181 |
-0.42 |
| 2025/12/12 |
2,100 |
2,101 |
2,089 |
2,089 |
14,257 |
-2.29 |
| 2025/12/15 |
2,110 |
2,110 |
2,093 |
2,095 |
3,994 |
0.29 |
| 2025/12/16 |
2,101 |
2,113 |
2,101 |
2,109 |
3,031 |
0.67 |
| 2025/12/17 |
2,118 |
2,124 |
2,116 |
2,116 |
6,493 |
0.33 |
| 2025/12/18 |
2,127 |
2,135 |
2,125 |
2,127 |
5,288 |
0.52 |
| 2025/12/19 |
2,127 |
2,129 |
2,125 |
2,128 |
3,144 |
0.05 |
| 2025/12/22 |
2,111 |
2,119 |
2,111 |
2,113 |
12,210 |
-0.70 |
| 2025/12/23 |
2,106 |
2,113 |
2,105 |
2,106 |
6,383 |
-0.33 |
| 2025/12/24 |
2,104 |
2,110 |
2,103 |
2,108 |
6,359 |
0.09 |
| 2025/12/25 |
2,097 |
2,104 |
2,090 |
2,090 |
22,822 |
-0.85 |
| 2025/12/26 |
2,089 |
2,094 |
2,088 |
2,090 |
7,258 |
0.00 |
| 2025/12/29 |
2,090 |
2,099 |
2,090 |
2,093 |
1,781 |
0.14 |
| 2025/12/30 |
2,105 |
2,109 |
2,102 |
2,105 |
1,953 |
0.57 |
| 2026/01/05 |
2,107 |
2,110 |
2,107 |
2,107 |
3,159 |
0.10 |
| 2026/01/06 |
2,094 |
2,094 |
2,083 |
2,085 |
2,218 |
-1.04 |
| 2026/01/07 |
2,073 |
2,076 |
2,070 |
2,070 |
5,908 |
-0.72 |
| 2026/01/08 |
2,081 |
2,095 |
2,081 |
2,093 |
4,896 |
1.11 |
| 2026/01/09 |
2,070 |
2,079 |
2,070 |
2,070 |
2,866 |
-1.10 |
| 2026/01/13 |
2,060 |
2,066 |
2,060 |
2,065 |
2,624 |
-0.24 |
| 2026/01/14 |
2,074 |
2,084 |
2,074 |
2,084 |
2,451 |
0.92 |
| 2026/01/15 |
2,079 |
2,084 |
2,077 |
2,082 |
1,522 |
-0.10 |
| 2026/01/16 |
2,065 |
2,079 |
2,062 |
2,068 |
4,161 |
-0.67 |
| 2026/01/19 |
2,084 |
2,090 |
2,079 |
2,084 |
1,632 |
0.77 |
| 2026/01/20 |
2,090 |
2,097 |
2,086 |
2,097 |
4,847 |
0.62 |
| 2026/01/21 |
2,115 |
2,115 |
2,099 |
2,104 |
7,263 |
0.33 |
