価格情報
| 始値 |
7,483円 |
| 高値 |
7,636円 |
| 安値 |
7,483円 |
| 終値 |
7,607円 |
| 出来高 |
2,094株 |
| 売買代金 |
15,791,698円 |
| 売り気配 (15:29) |
7,607円 |
| 買い気配 (15:29) |
7,600円 |
| 年初来高値 (2025/08/18) |
8,452円 |
| 年初来安値 (2025/04/07) |
5,704円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＮＯＴＥＳ 東証グロース市場２５０ ＥＴＮ |
| 英文銘柄名 |
NEXT NOTES TOKYO STOCK EXCHANGE GROWTH MARKET 250 |
| 時価総額 |
4,633,200,000.0円 |
| 発行済株式総数 |
600,000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 |
2,324 |
626 |
| 2026/01/09 |
0 |
0 |
1,698 |
-967 |
| 2025/12/26 |
0 |
0 |
2,665 |
398 |
| 2025/12/19 |
0 |
0 |
2,267 |
-377 |
| 2025/12/12 |
0 |
0 |
2,644 |
-283 |
| 2025/12/05 |
0 |
0 |
2,927 |
136 |
| 2025/11/28 |
0 |
0 |
2,791 |
96 |
| 2025/11/21 |
0 |
0 |
2,695 |
-567 |
| 2025/11/14 |
0 |
0 |
3,262 |
228 |
| 2025/11/07 |
0 |
0 |
3,034 |
47 |
| 2025/10/31 |
0 |
0 |
2,987 |
-226 |
| 2025/10/24 |
0 |
0 |
3,213 |
787 |
| 2025/10/17 |
0 |
0 |
2,426 |
-439 |
| 2025/10/10 |
0 |
0 |
2,865 |
143 |
| 2025/10/03 |
0 |
0 |
2,722 |
-189 |
| 2025/09/26 |
0 |
0 |
2,911 |
-688 |
| 2025/09/19 |
0 |
0 |
3,599 |
-444 |
| 2025/09/12 |
0 |
0 |
4,043 |
106 |
| 2025/09/05 |
0 |
0 |
3,937 |
-485 |
| 2025/08/29 |
0 |
0 |
4,422 |
410 |
| 2025/08/22 |
0 |
0 |
4,012 |
-1,700 |
| 2025/08/15 |
0 |
0 |
5,712 |
-692 |
| 2025/08/08 |
0 |
0 |
6,404 |
745 |
| 2025/08/01 |
0 |
0 |
5,659 |
-683 |
| 2025/07/25 |
0 |
0 |
6,342 |
595 |
| 2025/07/18 |
0 |
0 |
5,747 |
-937 |
| 2025/07/11 |
0 |
0 |
6,684 |
-385 |
| 2025/07/04 |
0 |
0 |
7,069 |
-8 |
| 2025/06/27 |
0 |
0 |
7,077 |
-263 |
| 2025/06/20 |
0 |
0 |
7,340 |
-771 |
| 2025/06/13 |
0 |
0 |
8,111 |
1,605 |
| 2025/06/06 |
0 |
0 |
6,506 |
1,167 |
| 2025/05/30 |
0 |
0 |
5,339 |
10 |
| 2025/05/23 |
0 |
0 |
5,329 |
-105 |
| 2025/05/16 |
0 |
0 |
5,434 |
-1,344 |
| 2025/05/09 |
0 |
0 |
6,778 |
2,139 |
| 2025/05/02 |
0 |
0 |
4,639 |
-472 |
| 2025/04/25 |
0 |
0 |
5,111 |
367 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 該当するデータはありません。 |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/21 |
東証 |
177 |
0 |
177 |
0 |
0 |
|
|
|
| 2026/01/20 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/24 |
東証 |
34 |
0 |
34 |
0 |
0 |
- |
- |
- |
| 2025/12/23 |
東証 |
34 |
0 |
34 |
0 |
0 |
- |
- |
- |
| 2025/12/22 |
東証 |
34 |
0 |
34 |
0 |
0 |
- |
- |
- |
| 2025/12/19 |
東証 |
34 |
0 |
34 |
0 |
0 |
- |
- |
- |
| 2025/12/18 |
東証 |
34 |
0 |
34 |
0 |
0 |
- |
- |
- |
| 2025/12/17 |
東証 |
31 |
0 |
31 |
0 |
0 |
- |
- |
- |
| 2025/12/16 |
東証 |
79 |
0 |
79 |
0 |
0 |
- |
- |
- |
| 2025/12/15 |
東証 |
89 |
0 |
89 |
0 |
0 |
- |
- |
- |
| 2025/12/12 |
東証 |
292 |
0 |
292 |
0 |
0 |
- |
- |
- |
| 2025/12/11 |
東証 |
292 |
0 |
292 |
0 |
0 |
- |
- |
- |
| 2025/12/10 |
東証 |
392 |
0 |
392 |
0 |
0 |
- |
- |
- |
| 2025/12/09 |
東証 |
395 |
0 |
395 |
0 |
0 |
- |
- |
- |
| 2025/12/08 |
東証 |
396 |
0 |
396 |
0 |
0 |
- |
- |
- |
| 2025/12/05 |
東証 |
396 |
0 |
396 |
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 |
6,936 |
6,954 |
6,881 |
6,936 |
2,014 |
- |
| 2024/07/30 |
6,940 |
6,940 |
6,788 |
6,848 |
497 |
-1.27 |
| 2024/07/31 |
6,798 |
6,848 |
6,695 |
6,848 |
938 |
0.00 |
| 2024/08/01 |
6,836 |
6,836 |
6,540 |
6,602 |
1,427 |
-3.59 |
| 2024/08/02 |
6,502 |
6,502 |
6,100 |
6,100 |
7,589 |
-7.60 |
| 2024/08/05 |
5,667 |
5,699 |
5,100 |
5,211 |
10,875 |
-14.57 |
| 2024/08/06 |
5,311 |
5,730 |
5,311 |
5,595 |
2,612 |
7.37 |
| 2024/08/07 |
5,525 |
5,911 |
5,482 |
5,880 |
5,434 |
5.09 |
| 2024/08/08 |
5,780 |
6,005 |
5,780 |
5,878 |
3,355 |
-0.03 |
| 2024/08/09 |
5,978 |
5,993 |
5,844 |
5,944 |
836 |
1.12 |
| 2024/08/13 |
5,951 |
6,148 |
5,951 |
6,112 |
1,968 |
2.83 |
| 2024/08/14 |
6,141 |
6,244 |
6,138 |
6,231 |
3,381 |
1.95 |
| 2024/08/15 |
6,230 |
6,311 |
6,206 |
6,267 |
3,090 |
0.58 |
| 2024/08/16 |
6,396 |
6,480 |
6,367 |
6,480 |
2,344 |
3.40 |
| 2024/08/19 |
6,466 |
6,600 |
6,466 |
6,476 |
1,885 |
-0.06 |
| 2024/08/20 |
6,560 |
6,775 |
6,560 |
6,695 |
6,452 |
3.38 |
| 2024/08/21 |
6,676 |
6,748 |
6,635 |
6,635 |
4,462 |
-0.90 |
| 2024/08/22 |
6,679 |
6,770 |
6,679 |
6,711 |
1,217 |
1.15 |
| 2024/08/23 |
6,732 |
6,749 |
6,700 |
6,749 |
2,672 |
0.57 |
| 2024/08/26 |
6,931 |
7,112 |
6,879 |
7,098 |
8,707 |
5.17 |
| 2024/08/27 |
7,116 |
7,211 |
7,075 |
7,170 |
12,704 |
1.01 |
| 2024/08/28 |
7,170 |
7,170 |
6,950 |
6,982 |
6,044 |
-2.62 |
| 2024/08/29 |
6,946 |
7,062 |
6,920 |
6,965 |
2,780 |
-0.24 |
| 2024/08/30 |
7,024 |
7,063 |
7,011 |
7,063 |
3,830 |
1.41 |
| 2024/09/02 |
7,114 |
7,114 |
7,000 |
7,035 |
2,912 |
-0.40 |
| 2024/09/03 |
7,095 |
7,213 |
7,095 |
7,196 |
6,080 |
2.29 |
| 2024/09/04 |
6,939 |
7,054 |
6,871 |
6,939 |
4,985 |
-3.57 |
| 2024/09/05 |
6,839 |
7,046 |
6,839 |
6,964 |
2,918 |
0.36 |
| 2024/09/06 |
6,933 |
6,966 |
6,797 |
6,802 |
1,720 |
-2.33 |
| 2024/09/09 |
6,576 |
6,869 |
6,576 |
6,819 |
2,805 |
0.25 |
| 2024/09/10 |
6,897 |
6,918 |
6,802 |
6,879 |
1,387 |
0.88 |
| 2024/09/11 |
6,920 |
6,920 |
6,620 |
6,688 |
1,075 |
-2.78 |
| 2024/09/12 |
6,780 |
6,864 |
6,771 |
6,855 |
4,678 |
2.50 |
| 2024/09/13 |
6,855 |
6,855 |
6,766 |
6,809 |
4,031 |
-0.67 |
| 2024/09/17 |
6,865 |
6,865 |
6,648 |
6,774 |
794 |
-0.51 |
| 2024/09/18 |
6,793 |
6,848 |
6,732 |
6,777 |
391 |
0.04 |
| 2024/09/19 |
6,826 |
7,000 |
6,826 |
6,975 |
962 |
2.92 |
| 2024/09/20 |
7,075 |
7,079 |
6,976 |
7,003 |
10,796 |
0.40 |
| 2024/09/24 |
7,089 |
7,089 |
6,974 |
6,980 |
2,623 |
-0.33 |
| 2024/09/25 |
6,957 |
7,016 |
6,899 |
6,899 |
1,585 |
-1.16 |
| 2024/09/26 |
6,898 |
6,989 |
6,898 |
6,940 |
1,380 |
0.59 |
| 2024/09/27 |
7,004 |
7,139 |
7,004 |
7,100 |
1,779 |
2.31 |
| 2024/09/30 |
6,903 |
7,049 |
6,880 |
6,880 |
2,108 |
-3.10 |
| 2024/10/01 |
6,953 |
7,037 |
6,905 |
7,025 |
929 |
2.11 |
| 2024/10/02 |
6,920 |
7,003 |
6,801 |
6,801 |
1,316 |
-3.19 |
| 2024/10/03 |
6,901 |
6,913 |
6,807 |
6,832 |
758 |
0.46 |
| 2024/10/04 |
6,834 |
6,903 |
6,807 |
6,807 |
722 |
-0.37 |
| 2024/10/07 |
6,894 |
6,933 |
6,832 |
6,878 |
609 |
1.04 |
| 2024/10/08 |
6,903 |
6,903 |
6,766 |
6,807 |
1,113 |
-1.03 |
| 2024/10/09 |
6,846 |
6,846 |
6,799 |
6,845 |
1,391 |
0.56 |
| 2024/10/10 |
6,813 |
6,855 |
6,716 |
6,773 |
1,355 |
-1.05 |
| 2024/10/11 |
6,791 |
6,799 |
6,733 |
6,792 |
18 |
0.28 |
| 2024/10/15 |
6,806 |
6,806 |
6,700 |
6,740 |
269 |
-0.77 |
| 2024/10/16 |
6,756 |
6,759 |
6,676 |
6,676 |
1,747 |
-0.95 |
| 2024/10/17 |
6,666 |
6,714 |
6,611 |
6,671 |
580 |
-0.07 |
| 2024/10/18 |
6,611 |
6,611 |
6,534 |
6,575 |
4,242 |
-1.44 |
| 2024/10/21 |
6,550 |
6,697 |
6,550 |
6,681 |
4,536 |
1.61 |
| 2024/10/22 |
6,606 |
6,645 |
6,483 |
6,512 |
3,697 |
-2.53 |
| 2024/10/23 |
6,512 |
6,512 |
6,370 |
6,405 |
2,863 |
-1.64 |
| 2024/10/24 |
6,310 |
6,400 |
6,278 |
6,371 |
3,714 |
-0.53 |
| 2024/10/25 |
6,281 |
6,369 |
6,279 |
6,285 |
2,509 |
-1.35 |
| 2024/10/28 |
6,279 |
6,450 |
6,279 |
6,432 |
3,317 |
2.34 |
| 2024/10/29 |
6,521 |
6,550 |
6,491 |
6,540 |
3,262 |
1.68 |
| 2024/10/30 |
6,581 |
6,600 |
6,525 |
6,600 |
3,729 |
0.92 |
| 2024/10/31 |
6,599 |
6,625 |
6,566 |
6,625 |
1,479 |
0.38 |
| 2024/11/01 |
6,611 |
6,665 |
6,549 |
6,560 |
1,219 |
-0.98 |
| 2024/11/05 |
6,540 |
6,560 |
6,476 |
6,542 |
531 |
-0.27 |
| 2024/11/06 |
6,567 |
6,567 |
6,526 |
6,555 |
1,557 |
0.20 |
| 2024/11/07 |
6,603 |
6,676 |
6,527 |
6,597 |
1,582 |
0.64 |
| 2024/11/08 |
6,562 |
6,701 |
6,562 |
6,659 |
1,659 |
0.94 |
| 2024/11/11 |
6,658 |
6,658 |
6,611 |
6,625 |
203 |
-0.51 |
| 2024/11/12 |
6,660 |
6,700 |
6,618 |
6,653 |
4,141 |
0.42 |
| 2024/11/13 |
6,653 |
6,690 |
6,640 |
6,684 |
1,437 |
0.47 |
| 2024/11/14 |
6,593 |
6,670 |
6,588 |
6,665 |
347 |
-0.28 |
| 2024/11/15 |
6,695 |
6,695 |
6,554 |
6,604 |
527 |
-0.92 |
| 2024/11/18 |
6,604 |
6,604 |
6,486 |
6,502 |
144 |
-1.54 |
| 2024/11/19 |
6,518 |
6,681 |
6,518 |
6,681 |
3,271 |
2.75 |
| 2024/11/20 |
6,685 |
6,728 |
6,639 |
6,668 |
1,171 |
-0.19 |
| 2024/11/21 |
6,700 |
6,718 |
6,660 |
6,681 |
2,572 |
0.19 |
| 2024/11/22 |
6,718 |
6,749 |
6,675 |
6,720 |
1,933 |
0.58 |
| 2024/11/25 |
6,744 |
6,755 |
6,704 |
6,733 |
2,611 |
0.19 |
| 2024/11/26 |
6,778 |
6,778 |
6,675 |
6,686 |
298 |
-0.70 |
| 2024/11/27 |
6,670 |
6,680 |
6,621 |
6,657 |
2,450 |
-0.43 |
| 2024/11/28 |
6,634 |
6,701 |
6,613 |
6,700 |
7,211 |
0.65 |
| 2024/11/29 |
6,653 |
6,765 |
6,653 |
6,749 |
2,865 |
0.73 |
| 2024/12/02 |
6,769 |
6,769 |
6,710 |
6,752 |
989 |
0.04 |
| 2024/12/03 |
6,760 |
6,799 |
6,760 |
6,791 |
2,275 |
0.58 |
| 2024/12/04 |
6,800 |
6,800 |
6,699 |
6,763 |
438 |
-0.41 |
| 2024/12/05 |
6,749 |
6,787 |
6,706 |
6,709 |
3,288 |
-0.80 |
| 2024/12/06 |
6,688 |
6,697 |
6,644 |
6,659 |
676 |
-0.75 |
| 2024/12/09 |
6,682 |
6,778 |
6,682 |
6,749 |
4,282 |
1.35 |
| 2024/12/10 |
6,783 |
6,783 |
6,709 |
6,733 |
2,372 |
-0.24 |
| 2024/12/11 |
6,740 |
6,748 |
6,692 |
6,747 |
816 |
0.21 |
| 2024/12/12 |
6,785 |
6,814 |
6,740 |
6,814 |
2,324 |
0.99 |
| 2024/12/13 |
6,800 |
6,811 |
6,768 |
6,774 |
865 |
-0.59 |
| 2024/12/16 |
6,830 |
6,830 |
6,700 |
6,703 |
5,280 |
-1.05 |
| 2024/12/17 |
6,774 |
6,774 |
6,688 |
6,700 |
3,534 |
-0.04 |
| 2024/12/18 |
6,668 |
6,741 |
6,668 |
6,698 |
2,629 |
-0.03 |
| 2024/12/19 |
6,553 |
6,638 |
6,553 |
6,638 |
2,067 |
-0.90 |
| 2024/12/20 |
6,654 |
6,695 |
6,563 |
6,563 |
2,840 |
-1.13 |
| 2024/12/23 |
6,590 |
6,637 |
6,590 |
6,608 |
4,503 |
0.69 |
| 2024/12/24 |
6,621 |
6,646 |
6,573 |
6,640 |
4,204 |
0.48 |
| 2024/12/25 |
6,648 |
6,698 |
6,639 |
6,646 |
1,880 |
0.09 |
| 2024/12/26 |
6,631 |
6,686 |
6,621 |
6,639 |
6,141 |
-0.11 |
| 2024/12/27 |
6,700 |
6,875 |
6,700 |
6,781 |
3,519 |
2.14 |
| 2024/12/30 |
6,781 |
6,828 |
6,758 |
6,772 |
3,634 |
-0.13 |
| 2025/01/06 |
6,839 |
6,839 |
6,807 |
6,807 |
20 |
0.52 |
| 2025/01/07 |
6,805 |
6,820 |
6,721 |
6,747 |
1,096 |
-0.88 |
| 2025/01/08 |
6,750 |
6,799 |
6,720 |
6,789 |
1,667 |
0.62 |
| 2025/01/09 |
6,736 |
6,763 |
6,736 |
6,755 |
416 |
-0.50 |
| 2025/01/10 |
6,816 |
6,816 |
6,755 |
6,799 |
329 |
0.65 |
| 2025/01/14 |
6,739 |
6,798 |
6,700 |
6,720 |
165 |
-1.16 |
| 2025/01/15 |
6,666 |
6,692 |
6,655 |
6,692 |
234 |
-0.42 |
| 2025/01/16 |
6,678 |
6,758 |
6,662 |
6,726 |
370 |
0.51 |
| 2025/01/17 |
6,609 |
6,634 |
6,510 |
6,598 |
380 |
-1.90 |
| 2025/01/20 |
6,596 |
6,670 |
6,596 |
6,618 |
96 |
0.30 |
| 2025/01/21 |
6,606 |
6,641 |
6,579 |
6,579 |
30 |
-0.59 |
| 2025/01/22 |
6,620 |
6,665 |
6,605 |
6,653 |
245 |
1.12 |
| 2025/01/23 |
6,653 |
6,653 |
6,560 |
6,565 |
277 |
-1.32 |
| 2025/01/24 |
6,566 |
6,735 |
6,566 |
6,735 |
1,995 |
2.59 |
| 2025/01/27 |
6,780 |
6,780 |
6,741 |
6,741 |
191 |
0.09 |
| 2025/01/28 |
6,741 |
6,809 |
6,670 |
6,795 |
204 |
0.80 |
| 2025/01/29 |
6,815 |
7,006 |
6,815 |
7,006 |
11,355 |
3.11 |
| 2025/01/30 |
6,998 |
6,998 |
6,870 |
6,930 |
257 |
-1.08 |
| 2025/01/31 |
6,960 |
6,960 |
6,826 |
6,887 |
1,132 |
-0.62 |
| 2025/02/03 |
6,768 |
6,816 |
6,755 |
6,815 |
303 |
-1.05 |
| 2025/02/04 |
6,815 |
6,825 |
6,810 |
6,810 |
635 |
-0.07 |
| 2025/02/05 |
6,818 |
6,908 |
6,818 |
6,906 |
698 |
1.41 |
| 2025/02/06 |
6,950 |
7,078 |
6,939 |
7,030 |
3,726 |
1.80 |
| 2025/02/07 |
7,038 |
7,080 |
7,038 |
7,078 |
1,483 |
0.68 |
| 2025/02/10 |
7,096 |
7,188 |
7,051 |
7,160 |
1,121 |
1.16 |
| 2025/02/12 |
7,210 |
7,297 |
7,200 |
7,268 |
1,930 |
1.51 |
| 2025/02/13 |
7,269 |
7,269 |
7,169 |
7,200 |
2,305 |
-0.94 |
| 2025/02/14 |
7,186 |
7,201 |
7,103 |
7,106 |
3,968 |
-1.31 |
| 2025/02/17 |
7,159 |
7,257 |
7,156 |
7,156 |
987 |
0.70 |
| 2025/02/18 |
7,226 |
7,256 |
7,191 |
7,205 |
683 |
0.68 |
| 2025/02/19 |
7,207 |
7,248 |
7,124 |
7,130 |
435 |
-1.04 |
| 2025/02/20 |
7,188 |
7,240 |
7,184 |
7,203 |
3,188 |
1.02 |
| 2025/02/21 |
7,136 |
7,193 |
7,136 |
7,149 |
215 |
-0.75 |
| 2025/02/25 |
7,027 |
7,126 |
7,012 |
7,089 |
917 |
-0.84 |
| 2025/02/26 |
7,056 |
7,057 |
6,968 |
7,021 |
250 |
-0.96 |
| 2025/02/27 |
7,029 |
7,045 |
7,014 |
7,014 |
273 |
-0.10 |
| 2025/02/28 |
7,079 |
7,080 |
6,822 |
6,898 |
354 |
-1.65 |
| 2025/03/03 |
6,928 |
6,994 |
6,886 |
6,886 |
314 |
-0.17 |
| 2025/03/04 |
6,851 |
6,891 |
6,770 |
6,806 |
789 |
-1.16 |
| 2025/03/05 |
6,761 |
6,762 |
6,673 |
6,749 |
3,195 |
-0.84 |
| 2025/03/06 |
6,773 |
6,834 |
6,770 |
6,802 |
298 |
0.79 |
| 2025/03/07 |
6,800 |
6,800 |
6,666 |
6,666 |
1,124 |
-2.00 |
| 2025/03/10 |
6,680 |
6,758 |
6,634 |
6,757 |
150 |
1.37 |
| 2025/03/11 |
6,600 |
6,780 |
6,549 |
6,735 |
4,975 |
-0.33 |
| 2025/03/12 |
6,745 |
6,898 |
6,745 |
6,877 |
233 |
2.11 |
| 2025/03/13 |
6,954 |
6,954 |
6,850 |
6,850 |
450 |
-0.39 |
| 2025/03/14 |
6,878 |
6,934 |
6,863 |
6,912 |
220 |
0.91 |
| 2025/03/17 |
6,955 |
6,995 |
6,950 |
6,962 |
108 |
0.72 |
| 2025/03/18 |
6,994 |
7,006 |
6,964 |
7,006 |
575 |
0.63 |
| 2025/03/19 |
7,000 |
7,082 |
7,000 |
7,018 |
181 |
0.17 |
| 2025/03/21 |
7,058 |
7,058 |
7,027 |
7,030 |
30 |
0.17 |
| 2025/03/24 |
7,017 |
7,039 |
7,017 |
7,027 |
654 |
-0.04 |
| 2025/03/25 |
7,030 |
7,043 |
7,021 |
7,021 |
382 |
-0.09 |
| 2025/03/26 |
7,038 |
7,072 |
7,038 |
7,059 |
35 |
0.54 |
| 2025/03/27 |
7,024 |
7,128 |
7,024 |
7,038 |
231 |
-0.30 |
| 2025/03/28 |
7,149 |
7,149 |
7,025 |
7,025 |
933 |
-0.18 |
| 2025/03/31 |
7,012 |
7,012 |
6,830 |
6,833 |
3,749 |
-2.73 |
| 2025/04/01 |
6,894 |
6,894 |
6,780 |
6,795 |
342 |
-0.56 |
| 2025/04/02 |
6,814 |
6,814 |
6,730 |
6,730 |
24 |
-0.96 |
| 2025/04/03 |
6,589 |
6,730 |
6,501 |
6,652 |
1,263 |
-1.16 |
| 2025/04/04 |
6,552 |
6,552 |
6,142 |
6,268 |
1,437 |
-5.77 |
| 2025/04/07 |
6,000 |
6,000 |
5,704 |
5,704 |
2,241 |
-9.00 |
| 2025/04/08 |
6,000 |
6,262 |
5,994 |
6,178 |
1,050 |
8.31 |
| 2025/04/09 |
6,151 |
6,151 |
5,907 |
6,025 |
3,649 |
-2.48 |
| 2025/04/10 |
6,511 |
6,611 |
6,383 |
6,435 |
723 |
6.80 |
| 2025/04/11 |
6,282 |
6,605 |
6,280 |
6,605 |
1,222 |
2.64 |
| 2025/04/14 |
6,700 |
6,775 |
6,680 |
6,775 |
874 |
2.57 |
| 2025/04/15 |
6,795 |
6,824 |
6,775 |
6,775 |
661 |
0.00 |
| 2025/04/16 |
6,745 |
6,774 |
6,619 |
6,619 |
320 |
-2.30 |
| 2025/04/17 |
6,719 |
6,795 |
6,710 |
6,760 |
628 |
2.13 |
| 2025/04/18 |
6,818 |
7,115 |
6,818 |
7,060 |
2,776 |
4.44 |
| 2025/04/21 |
7,147 |
7,148 |
7,010 |
7,018 |
3,571 |
-0.59 |
| 2025/04/22 |
6,966 |
6,976 |
6,930 |
6,976 |
451 |
-0.60 |
| 2025/04/23 |
7,115 |
7,115 |
6,976 |
6,978 |
160 |
0.03 |
| 2025/04/24 |
6,984 |
7,000 |
6,978 |
6,978 |
350 |
0.00 |
| 2025/04/25 |
6,978 |
7,068 |
6,978 |
7,044 |
1,702 |
0.95 |
| 2025/04/28 |
7,044 |
7,064 |
7,044 |
7,064 |
420 |
0.28 |
| 2025/04/30 |
7,065 |
7,110 |
7,041 |
7,110 |
772 |
0.65 |
| 2025/05/01 |
7,098 |
7,145 |
7,095 |
7,140 |
182 |
0.42 |
| 2025/05/02 |
7,177 |
7,177 |
7,060 |
7,127 |
365 |
-0.18 |
| 2025/05/07 |
7,156 |
7,177 |
7,130 |
7,150 |
1,171 |
0.32 |
| 2025/05/08 |
7,188 |
7,188 |
7,070 |
7,137 |
760 |
-0.18 |
| 2025/05/09 |
7,095 |
7,192 |
7,095 |
7,170 |
3,462 |
0.46 |
| 2025/05/12 |
7,180 |
7,231 |
7,170 |
7,208 |
1,725 |
0.53 |
| 2025/05/13 |
7,301 |
7,311 |
7,236 |
7,306 |
1,247 |
1.36 |
| 2025/05/14 |
7,349 |
7,450 |
7,259 |
7,361 |
2,744 |
0.75 |
| 2025/05/15 |
7,360 |
7,454 |
7,351 |
7,429 |
6,090 |
0.92 |
| 2025/05/16 |
7,439 |
7,528 |
7,439 |
7,503 |
935 |
1.00 |
| 2025/05/19 |
7,489 |
7,530 |
7,475 |
7,503 |
810 |
0.00 |
| 2025/05/20 |
7,536 |
7,600 |
7,536 |
7,581 |
1,915 |
1.04 |
| 2025/05/21 |
7,598 |
7,629 |
7,523 |
7,523 |
948 |
-0.77 |
| 2025/05/22 |
7,475 |
7,511 |
7,451 |
7,509 |
619 |
-0.19 |
| 2025/05/23 |
7,523 |
7,558 |
7,470 |
7,500 |
1,853 |
-0.12 |
| 2025/05/26 |
7,557 |
7,640 |
7,544 |
7,621 |
2,766 |
1.61 |
| 2025/05/27 |
7,659 |
7,779 |
7,632 |
7,779 |
6,290 |
2.07 |
| 2025/05/28 |
7,871 |
7,880 |
7,759 |
7,781 |
3,135 |
0.03 |
| 2025/05/29 |
7,856 |
7,856 |
7,795 |
7,801 |
313 |
0.26 |
| 2025/05/30 |
7,751 |
7,850 |
7,751 |
7,807 |
2,058 |
0.08 |
| 2025/06/02 |
7,812 |
7,878 |
7,799 |
7,855 |
8,084 |
0.61 |
| 2025/06/03 |
7,849 |
7,950 |
7,846 |
7,909 |
997 |
0.69 |
| 2025/06/04 |
7,972 |
8,180 |
7,972 |
8,092 |
3,829 |
2.31 |
| 2025/06/05 |
8,135 |
8,138 |
8,040 |
8,072 |
1,157 |
-0.25 |
| 2025/06/06 |
8,051 |
8,084 |
7,824 |
7,884 |
2,928 |
-2.33 |
| 2025/06/09 |
7,978 |
8,000 |
7,855 |
7,871 |
2,254 |
-0.16 |
| 2025/06/10 |
7,903 |
8,048 |
7,897 |
7,970 |
4,908 |
1.26 |
| 2025/06/11 |
8,057 |
8,082 |
8,013 |
8,037 |
1,500 |
0.84 |
| 2025/06/12 |
8,039 |
8,100 |
8,000 |
8,086 |
2,824 |
0.61 |
| 2025/06/13 |
8,108 |
8,120 |
7,901 |
7,901 |
4,060 |
-2.29 |
| 2025/06/16 |
8,050 |
8,050 |
7,980 |
7,984 |
1,728 |
1.05 |
| 2025/06/17 |
8,100 |
8,100 |
7,876 |
7,978 |
1,567 |
-0.08 |
| 2025/06/18 |
8,020 |
8,090 |
7,982 |
7,982 |
1,711 |
0.05 |
| 2025/06/19 |
8,000 |
8,030 |
7,959 |
8,013 |
1,920 |
0.39 |
| 2025/06/20 |
7,961 |
7,986 |
7,866 |
7,866 |
708 |
-1.83 |
| 2025/06/23 |
7,777 |
7,950 |
7,771 |
7,868 |
1,572 |
0.03 |
| 2025/06/24 |
7,940 |
7,996 |
7,919 |
7,919 |
699 |
0.65 |
| 2025/06/25 |
8,000 |
8,001 |
7,856 |
7,953 |
1,001 |
0.43 |
| 2025/06/26 |
7,889 |
7,986 |
7,805 |
7,851 |
1,247 |
-1.28 |
| 2025/06/27 |
7,850 |
7,850 |
7,726 |
7,726 |
1,428 |
-1.59 |
| 2025/06/30 |
7,754 |
7,885 |
7,754 |
7,830 |
3,950 |
1.35 |
| 2025/07/01 |
7,833 |
7,833 |
7,730 |
7,756 |
1,069 |
-0.95 |
| 2025/07/02 |
7,743 |
7,743 |
7,551 |
7,551 |
644 |
-2.64 |
| 2025/07/03 |
7,642 |
7,645 |
7,489 |
7,494 |
2,463 |
-0.75 |
| 2025/07/04 |
7,500 |
7,580 |
7,477 |
7,497 |
339 |
0.04 |
| 2025/07/07 |
7,469 |
7,536 |
7,469 |
7,510 |
469 |
0.17 |
| 2025/07/08 |
7,556 |
7,695 |
7,556 |
7,695 |
679 |
2.46 |
| 2025/07/09 |
7,776 |
7,776 |
7,695 |
7,759 |
477 |
0.83 |
| 2025/07/10 |
7,800 |
7,898 |
7,789 |
7,863 |
1,282 |
1.34 |
| 2025/07/11 |
7,876 |
7,995 |
7,864 |
7,907 |
947 |
0.56 |
| 2025/07/14 |
7,910 |
7,910 |
7,825 |
7,878 |
509 |
-0.37 |
| 2025/07/15 |
7,853 |
7,878 |
7,795 |
7,795 |
2,236 |
-1.05 |
| 2025/07/16 |
7,785 |
7,838 |
7,746 |
7,746 |
103 |
-0.63 |
| 2025/07/17 |
7,740 |
7,864 |
7,740 |
7,835 |
2,212 |
1.15 |
| 2025/07/18 |
7,847 |
7,890 |
7,760 |
7,777 |
431 |
-0.74 |
| 2025/07/22 |
7,790 |
7,872 |
7,790 |
7,826 |
179 |
0.63 |
| 2025/07/23 |
7,852 |
7,969 |
7,844 |
7,934 |
3,145 |
1.38 |
| 2025/07/24 |
7,957 |
8,003 |
7,927 |
7,954 |
2,216 |
0.25 |
| 2025/07/25 |
7,954 |
7,999 |
7,940 |
7,973 |
1,823 |
0.24 |
| 2025/07/28 |
8,021 |
8,036 |
8,014 |
8,036 |
1,063 |
0.79 |
| 2025/07/29 |
8,037 |
8,037 |
7,838 |
7,880 |
424 |
-1.94 |
| 2025/07/30 |
7,934 |
7,934 |
7,845 |
7,910 |
124 |
0.38 |
| 2025/07/31 |
7,910 |
7,984 |
7,910 |
7,952 |
1,223 |
0.53 |
| 2025/08/01 |
7,998 |
7,998 |
7,938 |
7,974 |
1,266 |
0.28 |
| 2025/08/04 |
7,833 |
8,000 |
7,833 |
7,983 |
5,079 |
0.11 |
| 2025/08/05 |
8,095 |
8,097 |
8,035 |
8,086 |
1,745 |
1.29 |
| 2025/08/06 |
8,095 |
8,134 |
8,063 |
8,075 |
1,820 |
-0.14 |
| 2025/08/07 |
8,082 |
8,249 |
8,082 |
8,249 |
1,184 |
2.15 |
| 2025/08/08 |
8,201 |
8,260 |
8,161 |
8,176 |
2,374 |
-0.88 |
| 2025/08/12 |
8,223 |
8,223 |
8,140 |
8,155 |
4,263 |
-0.26 |
| 2025/08/13 |
8,251 |
8,251 |
8,102 |
8,142 |
2,465 |
-0.16 |
| 2025/08/14 |
8,202 |
8,202 |
8,054 |
8,158 |
617 |
0.20 |
| 2025/08/15 |
8,245 |
8,330 |
8,176 |
8,308 |
2,486 |
1.84 |
| 2025/08/18 |
8,316 |
8,452 |
8,316 |
8,361 |
2,444 |
0.64 |
| 2025/08/19 |
8,450 |
8,450 |
8,326 |
8,375 |
799 |
0.17 |
| 2025/08/20 |
8,448 |
8,450 |
8,260 |
8,270 |
10,474 |
-1.25 |
| 2025/08/21 |
8,270 |
8,271 |
8,220 |
8,269 |
2,526 |
-0.01 |
| 2025/08/22 |
8,270 |
8,270 |
8,262 |
8,262 |
121 |
-0.08 |
| 2025/08/25 |
8,360 |
8,360 |
8,240 |
8,240 |
1,682 |
-0.27 |
| 2025/08/26 |
8,279 |
8,279 |
8,220 |
8,235 |
419 |
-0.06 |
| 2025/08/27 |
8,235 |
8,235 |
8,200 |
8,200 |
31 |
-0.43 |
| 2025/08/28 |
8,140 |
8,169 |
8,124 |
8,126 |
372 |
-0.90 |
| 2025/08/29 |
8,130 |
8,210 |
8,130 |
8,207 |
485 |
1.00 |
| 2025/09/01 |
8,109 |
8,220 |
8,099 |
8,135 |
10,063 |
-0.88 |
| 2025/09/02 |
8,164 |
8,192 |
8,115 |
8,130 |
246 |
-0.06 |
| 2025/09/03 |
8,156 |
8,156 |
7,932 |
7,996 |
653 |
-1.65 |
| 2025/09/04 |
7,999 |
7,999 |
7,941 |
7,998 |
311 |
0.03 |
| 2025/09/05 |
7,977 |
8,011 |
7,962 |
8,011 |
576 |
0.16 |
| 2025/09/08 |
8,099 |
8,244 |
8,095 |
8,102 |
334 |
1.14 |
| 2025/09/09 |
8,158 |
8,218 |
8,063 |
8,064 |
774 |
-0.47 |
| 2025/09/10 |
8,145 |
8,145 |
8,064 |
8,078 |
163 |
0.17 |
| 2025/09/11 |
8,089 |
8,089 |
8,014 |
8,020 |
589 |
-0.72 |
| 2025/09/12 |
8,062 |
8,062 |
7,925 |
8,019 |
386 |
-0.01 |
| 2025/09/16 |
8,107 |
8,107 |
8,005 |
8,066 |
1,856 |
0.59 |
| 2025/09/17 |
8,066 |
8,066 |
8,009 |
8,016 |
723 |
-0.62 |
| 2025/09/18 |
8,002 |
8,041 |
7,990 |
7,990 |
140 |
-0.32 |
| 2025/09/19 |
8,016 |
8,195 |
8,016 |
8,133 |
1,062 |
1.79 |
| 2025/09/22 |
8,161 |
8,199 |
8,102 |
8,131 |
953 |
-0.02 |
| 2025/09/24 |
8,129 |
8,129 |
8,048 |
8,050 |
346 |
-1.00 |
| 2025/09/25 |
8,050 |
8,050 |
7,963 |
8,033 |
789 |
-0.21 |
| 2025/09/26 |
7,962 |
8,150 |
7,958 |
8,150 |
10,384 |
1.46 |
| 2025/09/29 |
8,044 |
8,073 |
8,044 |
8,044 |
812 |
-1.30 |
| 2025/09/30 |
7,854 |
7,960 |
7,779 |
7,877 |
1,142 |
-2.08 |
| 2025/10/01 |
8,000 |
8,000 |
7,500 |
7,600 |
963 |
-3.52 |
| 2025/10/02 |
7,601 |
7,679 |
7,503 |
7,599 |
402 |
-0.01 |
| 2025/10/03 |
7,599 |
7,731 |
7,599 |
7,724 |
9,318 |
1.64 |
| 2025/10/06 |
7,861 |
7,984 |
7,805 |
7,886 |
719 |
2.10 |
| 2025/10/07 |
7,926 |
7,941 |
7,889 |
7,889 |
504 |
0.04 |
| 2025/10/08 |
7,943 |
7,967 |
7,894 |
7,930 |
78 |
0.52 |
| 2025/10/09 |
7,904 |
7,967 |
7,904 |
7,930 |
89 |
0.00 |
| 2025/10/10 |
7,930 |
7,983 |
7,850 |
7,865 |
284 |
-0.82 |
| 2025/10/14 |
7,785 |
7,790 |
7,622 |
7,625 |
533 |
-3.05 |
| 2025/10/15 |
7,769 |
7,854 |
7,700 |
7,854 |
195 |
3.00 |
| 2025/10/16 |
7,826 |
7,826 |
7,737 |
7,737 |
35 |
-1.49 |
| 2025/10/17 |
7,737 |
7,737 |
7,550 |
7,550 |
835 |
-2.42 |
| 2025/10/20 |
7,662 |
7,728 |
7,596 |
7,605 |
956 |
0.73 |
| 2025/10/21 |
7,815 |
7,815 |
7,645 |
7,645 |
791 |
0.53 |
| 2025/10/22 |
7,769 |
7,789 |
7,681 |
7,789 |
145 |
1.88 |
| 2025/10/23 |
7,703 |
7,814 |
7,703 |
7,770 |
361 |
-0.24 |
| 2025/10/24 |
7,814 |
7,814 |
7,665 |
7,714 |
191 |
-0.72 |
| 2025/10/27 |
7,700 |
7,743 |
7,700 |
7,700 |
165 |
-0.18 |
| 2025/10/28 |
7,700 |
7,700 |
7,637 |
7,656 |
97 |
-0.57 |
| 2025/10/29 |
7,708 |
7,708 |
7,469 |
7,482 |
720 |
-2.27 |
| 2025/10/30 |
7,465 |
7,490 |
7,400 |
7,426 |
240 |
-0.75 |
| 2025/10/31 |
7,421 |
7,540 |
7,421 |
7,520 |
243 |
1.27 |
| 2025/11/04 |
7,541 |
7,541 |
7,475 |
7,475 |
235 |
-0.60 |
| 2025/11/05 |
7,400 |
7,422 |
7,235 |
7,345 |
770 |
-1.74 |
| 2025/11/06 |
7,271 |
7,471 |
7,271 |
7,346 |
107 |
0.01 |
| 2025/11/07 |
7,278 |
7,432 |
7,278 |
7,320 |
199 |
-0.35 |
| 2025/11/10 |
7,394 |
7,450 |
7,394 |
7,450 |
1,015 |
1.78 |
| 2025/11/11 |
7,476 |
7,523 |
7,434 |
7,483 |
33 |
0.44 |
| 2025/11/12 |
7,488 |
7,640 |
7,488 |
7,600 |
683 |
1.56 |
| 2025/11/13 |
7,605 |
7,605 |
7,526 |
7,544 |
256 |
-0.74 |
| 2025/11/14 |
7,500 |
7,577 |
7,398 |
7,398 |
874 |
-1.94 |
| 2025/11/17 |
7,326 |
7,397 |
7,326 |
7,352 |
358 |
-0.62 |
| 2025/11/18 |
7,384 |
7,385 |
7,125 |
7,126 |
739 |
-3.07 |
| 2025/11/19 |
7,124 |
7,155 |
7,124 |
7,134 |
12 |
0.11 |
| 2025/11/20 |
7,148 |
7,220 |
7,148 |
7,200 |
280 |
0.93 |
| 2025/11/21 |
6,986 |
7,195 |
6,986 |
7,152 |
589 |
-0.67 |
| 2025/11/25 |
7,215 |
7,215 |
7,004 |
7,004 |
110 |
-2.07 |
| 2025/11/26 |
7,039 |
7,200 |
7,039 |
7,157 |
57 |
2.18 |
| 2025/11/27 |
7,222 |
7,280 |
7,222 |
7,279 |
353 |
1.70 |
| 2025/11/28 |
7,279 |
7,398 |
7,279 |
7,380 |
493 |
1.39 |
| 2025/12/01 |
7,380 |
7,400 |
7,204 |
7,214 |
36 |
-2.25 |
| 2025/12/02 |
7,200 |
7,295 |
7,097 |
7,100 |
284 |
-1.58 |
| 2025/12/03 |
7,085 |
7,085 |
6,905 |
6,979 |
775 |
-1.70 |
| 2025/12/04 |
7,030 |
7,030 |
6,997 |
6,997 |
661 |
0.26 |
| 2025/12/05 |
7,024 |
7,048 |
7,024 |
7,038 |
406 |
0.59 |
| 2025/12/08 |
7,005 |
7,098 |
6,999 |
7,016 |
826 |
-0.31 |
| 2025/12/09 |
7,071 |
7,073 |
6,958 |
6,958 |
286 |
-0.83 |
| 2025/12/10 |
6,982 |
7,005 |
6,970 |
6,981 |
358 |
0.33 |
| 2025/12/11 |
6,981 |
6,981 |
6,851 |
6,854 |
329 |
-1.82 |
| 2025/12/12 |
6,888 |
6,957 |
6,882 |
6,904 |
28 |
0.73 |
| 2025/12/15 |
6,897 |
6,997 |
6,897 |
6,996 |
1,081 |
1.33 |
| 2025/12/16 |
6,944 |
6,950 |
6,845 |
6,862 |
383 |
-1.92 |
| 2025/12/17 |
6,802 |
6,812 |
6,751 |
6,809 |
622 |
-0.77 |
| 2025/12/18 |
6,732 |
6,821 |
6,710 |
6,747 |
1,584 |
-0.91 |
| 2025/12/19 |
6,892 |
6,892 |
6,843 |
6,889 |
2,417 |
2.10 |
| 2025/12/22 |
6,912 |
6,912 |
6,816 |
6,889 |
1,172 |
0.00 |
| 2025/12/23 |
6,851 |
6,951 |
6,851 |
6,917 |
2,459 |
0.41 |
| 2025/12/24 |
6,936 |
6,995 |
6,936 |
6,939 |
2,541 |
0.32 |
| 2025/12/25 |
6,944 |
7,100 |
6,939 |
7,070 |
3,320 |
1.89 |
| 2025/12/26 |
7,280 |
7,280 |
7,000 |
7,100 |
16,013 |
0.42 |
| 2025/12/29 |
7,129 |
7,237 |
7,075 |
7,220 |
535 |
1.69 |
| 2025/12/30 |
7,123 |
7,170 |
7,071 |
7,090 |
569 |
-1.80 |
| 2026/01/05 |
7,133 |
7,133 |
7,069 |
7,094 |
732 |
0.06 |
| 2026/01/06 |
7,146 |
7,354 |
7,146 |
7,250 |
1,128 |
2.20 |
| 2026/01/07 |
7,186 |
7,246 |
7,186 |
7,216 |
1,161 |
-0.47 |
| 2026/01/08 |
7,262 |
7,740 |
7,262 |
7,740 |
3,789 |
7.26 |
| 2026/01/09 |
7,590 |
7,590 |
7,408 |
7,502 |
1,060 |
-3.07 |
| 2026/01/13 |
7,687 |
7,687 |
7,413 |
7,445 |
3,021 |
-0.76 |
| 2026/01/14 |
7,446 |
7,499 |
7,401 |
7,401 |
1,618 |
-0.59 |
| 2026/01/15 |
7,402 |
7,700 |
7,402 |
7,670 |
1,794 |
3.63 |
| 2026/01/16 |
7,695 |
7,750 |
7,595 |
7,660 |
3,463 |
-0.13 |
| 2026/01/19 |
7,724 |
7,850 |
7,724 |
7,850 |
2,736 |
2.48 |
| 2026/01/20 |
7,873 |
7,889 |
7,696 |
7,722 |
768 |
-1.63 |
| 2026/01/21 |
7,483 |
7,636 |
7,483 |
7,607 |
2,094 |
-1.49 |
