価格情報
| 始値 |
26,645円 |
| 高値 |
26,645円 |
| 安値 |
26,565円 |
| 終値 |
26,565円 |
| 出来高 |
4株 |
| 売買代金 |
106,420円 |
| 売り気配 (15:29) |
28,000円 |
| 買い気配 (15:29) |
26,570円 |
| 年初来高値 (2026/01/15) |
27,125円 |
| 年初来安値 (2025/04/07) |
16,005円 |
基本情報
| 銘柄名 |
NEXT NOTES 野村AIビジネス70(ネットリターン)ETN |
| 英文銘柄名 |
NEXT NOTES AI COMPANIES 70,NET TOTAL RETURN ETN |
| 時価総額 |
4,026,000,000.0円 |
| 発行済株式総数 |
150,000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 |
5 |
-28 |
| 2026/01/09 |
0 |
0 |
33 |
28 |
| 2025/12/26 |
0 |
0 |
5 |
0 |
| 2025/12/19 |
0 |
0 |
5 |
0 |
| 2025/12/12 |
0 |
0 |
5 |
0 |
| 2025/12/05 |
0 |
0 |
5 |
-1 |
| 2025/11/28 |
0 |
0 |
6 |
0 |
| 2025/11/21 |
0 |
0 |
6 |
0 |
| 2025/11/14 |
0 |
0 |
6 |
-18 |
| 2025/11/07 |
0 |
0 |
24 |
-1 |
| 2025/10/31 |
0 |
0 |
25 |
10 |
| 2025/10/24 |
0 |
0 |
15 |
6 |
| 2025/10/17 |
0 |
0 |
9 |
-1 |
| 2025/10/10 |
0 |
0 |
10 |
6 |
| 2025/10/03 |
0 |
0 |
4 |
2 |
| 2025/09/26 |
0 |
0 |
2 |
-1 |
| 2025/09/19 |
0 |
0 |
3 |
-1 |
| 2025/09/12 |
0 |
0 |
4 |
-18 |
| 2025/09/05 |
0 |
0 |
22 |
2 |
| 2025/08/29 |
0 |
0 |
20 |
-2 |
| 2025/08/22 |
0 |
0 |
22 |
0 |
| 2025/08/15 |
0 |
0 |
22 |
-2 |
| 2025/08/08 |
0 |
0 |
24 |
1 |
| 2025/08/01 |
0 |
0 |
23 |
1 |
| 2025/07/25 |
0 |
0 |
22 |
0 |
| 2025/07/18 |
0 |
0 |
22 |
0 |
| 2025/07/11 |
0 |
0 |
22 |
1 |
| 2025/07/04 |
0 |
0 |
21 |
-1 |
| 2025/06/27 |
0 |
0 |
22 |
-2 |
| 2025/06/20 |
0 |
0 |
24 |
2 |
| 2025/06/13 |
0 |
0 |
22 |
-4 |
| 2025/06/06 |
0 |
0 |
26 |
2 |
| 2025/05/30 |
0 |
0 |
24 |
-2 |
| 2025/05/23 |
0 |
0 |
26 |
0 |
| 2025/05/16 |
0 |
0 |
26 |
-1 |
| 2025/05/09 |
0 |
0 |
27 |
-2 |
| 2025/05/02 |
0 |
0 |
29 |
2 |
| 2025/04/25 |
0 |
0 |
27 |
-1 |
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 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
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 |
19,295 |
19,295 |
19,295 |
19,295 |
10 |
- |
| 2024/07/30 |
19,400 |
19,400 |
19,400 |
19,400 |
1 |
0.54 |
| 2024/07/31 |
19,240 |
19,240 |
19,235 |
19,235 |
8 |
-0.85 |
| 2024/08/01 |
19,385 |
19,385 |
18,715 |
18,715 |
65 |
-2.70 |
| 2024/08/02 |
18,315 |
18,315 |
17,755 |
17,755 |
44 |
-5.13 |
| 2024/08/05 |
16,555 |
16,955 |
15,905 |
15,905 |
220 |
-10.42 |
| 2024/08/06 |
16,305 |
17,245 |
16,305 |
17,245 |
83 |
8.43 |
| 2024/08/07 |
16,885 |
17,950 |
16,885 |
17,950 |
195 |
4.09 |
| 2024/08/08 |
17,355 |
17,555 |
17,355 |
17,555 |
19 |
-2.20 |
| 2024/08/09 |
17,480 |
17,570 |
17,480 |
17,525 |
18 |
-0.17 |
| 2024/08/13 |
17,550 |
17,810 |
17,550 |
17,810 |
28 |
1.63 |
| 2024/08/14 |
18,125 |
18,125 |
18,000 |
18,050 |
5 |
1.35 |
| 2024/08/15 |
18,050 |
18,360 |
18,050 |
18,360 |
131 |
1.72 |
| 2024/08/16 |
18,545 |
18,565 |
18,545 |
18,565 |
4 |
1.12 |
| 2024/08/19 |
18,565 |
18,825 |
18,565 |
18,825 |
122 |
1.40 |
| 2024/08/20 |
18,810 |
18,870 |
18,765 |
18,870 |
6 |
0.24 |
| 2024/08/21 |
18,470 |
18,540 |
18,470 |
18,540 |
91 |
-1.75 |
| 2024/08/26 |
18,635 |
18,635 |
18,635 |
18,635 |
1 |
0.51 |
| 2024/08/27 |
18,885 |
18,885 |
18,885 |
18,885 |
1 |
1.34 |
| 2024/08/30 |
19,000 |
19,050 |
19,000 |
19,050 |
106 |
0.87 |
| 2024/09/02 |
19,295 |
19,310 |
19,295 |
19,310 |
6 |
1.36 |
| 2024/09/03 |
19,370 |
19,405 |
19,370 |
19,405 |
3 |
0.49 |
| 2024/09/04 |
18,905 |
18,905 |
18,800 |
18,800 |
7 |
-3.12 |
| 2024/09/05 |
18,640 |
18,835 |
18,555 |
18,835 |
4 |
0.19 |
| 2024/09/06 |
18,595 |
18,680 |
18,500 |
18,500 |
27 |
-1.78 |
| 2024/09/09 |
18,130 |
18,345 |
18,130 |
18,345 |
7 |
-0.84 |
| 2024/09/10 |
18,520 |
18,520 |
18,430 |
18,430 |
5 |
0.46 |
| 2024/09/11 |
18,025 |
18,100 |
18,025 |
18,100 |
4 |
-1.79 |
| 2024/09/12 |
18,365 |
18,510 |
18,365 |
18,510 |
3 |
2.27 |
| 2024/09/17 |
18,305 |
18,305 |
18,105 |
18,105 |
7 |
-2.19 |
| 2024/09/18 |
18,400 |
18,425 |
18,400 |
18,425 |
6 |
1.77 |
| 2024/09/19 |
18,550 |
18,695 |
18,550 |
18,695 |
11 |
1.47 |
| 2024/09/20 |
19,005 |
19,005 |
18,770 |
18,770 |
146 |
0.40 |
| 2024/09/24 |
18,965 |
18,965 |
18,935 |
18,965 |
8 |
1.04 |
| 2024/09/26 |
19,135 |
19,270 |
19,135 |
19,270 |
29 |
1.61 |
| 2024/09/27 |
19,560 |
19,845 |
19,560 |
19,845 |
156 |
2.98 |
| 2024/10/01 |
19,170 |
19,170 |
19,170 |
19,170 |
3 |
-3.40 |
| 2024/10/02 |
19,300 |
19,300 |
19,300 |
19,300 |
13 |
0.68 |
| 2024/10/03 |
19,600 |
19,600 |
19,600 |
19,600 |
3 |
1.55 |
| 2024/10/04 |
19,465 |
19,465 |
19,465 |
19,465 |
25 |
-0.69 |
| 2024/10/07 |
19,795 |
19,805 |
19,795 |
19,805 |
6 |
1.75 |
| 2024/10/08 |
19,730 |
19,730 |
19,595 |
19,595 |
14 |
-1.06 |
| 2024/10/09 |
19,640 |
19,670 |
19,640 |
19,670 |
6 |
0.38 |
| 2024/10/10 |
19,650 |
19,650 |
19,650 |
19,650 |
2 |
-0.10 |
| 2024/10/11 |
19,505 |
19,505 |
19,505 |
19,505 |
1 |
-0.74 |
| 2024/10/15 |
19,640 |
19,725 |
19,640 |
19,720 |
14 |
1.10 |
| 2024/10/16 |
19,480 |
19,555 |
19,420 |
19,420 |
14 |
-1.52 |
| 2024/10/18 |
19,460 |
19,460 |
19,460 |
19,460 |
10 |
0.21 |
| 2024/10/21 |
19,420 |
19,420 |
19,285 |
19,285 |
15 |
-0.90 |
| 2024/10/22 |
19,360 |
19,360 |
19,360 |
19,360 |
1 |
0.39 |
| 2024/10/23 |
19,230 |
19,230 |
18,945 |
18,945 |
22 |
-2.14 |
| 2024/10/25 |
18,825 |
18,825 |
18,825 |
18,825 |
1 |
-0.63 |
| 2024/10/28 |
19,030 |
19,360 |
19,030 |
19,360 |
18 |
2.84 |
| 2024/10/29 |
19,350 |
19,350 |
19,350 |
19,350 |
301 |
-0.05 |
| 2024/10/31 |
19,280 |
19,340 |
19,280 |
19,325 |
206 |
-0.13 |
| 2024/11/01 |
19,170 |
19,170 |
19,155 |
19,155 |
2 |
-0.88 |
| 2024/11/05 |
19,155 |
19,155 |
19,105 |
19,105 |
2 |
-0.26 |
| 2024/11/07 |
19,575 |
19,685 |
19,575 |
19,635 |
168 |
2.77 |
| 2024/11/12 |
19,690 |
19,690 |
19,690 |
19,690 |
10 |
0.28 |
| 2024/11/13 |
19,725 |
19,725 |
19,725 |
19,725 |
20 |
0.18 |
| 2024/11/15 |
19,585 |
19,585 |
19,585 |
19,585 |
1 |
-0.71 |
| 2024/11/18 |
19,270 |
19,270 |
19,260 |
19,260 |
4 |
-1.66 |
| 2024/11/19 |
19,240 |
19,240 |
19,205 |
19,205 |
2 |
-0.29 |
| 2024/11/21 |
19,105 |
19,105 |
19,105 |
19,105 |
1 |
-0.52 |
| 2024/11/26 |
19,150 |
19,150 |
18,970 |
18,970 |
5 |
-0.71 |
| 2024/11/27 |
18,905 |
18,905 |
18,905 |
18,905 |
1 |
-0.34 |
| 2024/11/28 |
18,995 |
18,995 |
18,995 |
18,995 |
1 |
0.48 |
| 2024/12/02 |
18,995 |
18,995 |
18,995 |
18,995 |
1 |
0.00 |
| 2024/12/03 |
19,155 |
19,295 |
19,155 |
19,295 |
7 |
1.58 |
| 2024/12/04 |
19,205 |
19,205 |
19,105 |
19,105 |
2 |
-0.98 |
| 2024/12/05 |
19,310 |
19,310 |
19,310 |
19,310 |
1 |
1.07 |
| 2024/12/10 |
19,350 |
19,350 |
19,350 |
19,350 |
5 |
0.21 |
| 2024/12/11 |
19,480 |
19,480 |
19,480 |
19,480 |
1 |
0.67 |
| 2024/12/13 |
19,575 |
19,575 |
19,575 |
19,575 |
3 |
0.49 |
| 2024/12/17 |
19,460 |
19,460 |
19,460 |
19,460 |
1 |
-0.59 |
| 2024/12/19 |
19,185 |
19,185 |
19,185 |
19,185 |
1 |
-1.41 |
| 2024/12/20 |
19,325 |
19,325 |
19,325 |
19,325 |
1 |
0.73 |
| 2024/12/24 |
19,485 |
19,485 |
19,485 |
19,485 |
1 |
0.83 |
| 2024/12/26 |
19,530 |
19,700 |
19,510 |
19,700 |
110 |
1.10 |
| 2024/12/27 |
19,805 |
19,900 |
19,805 |
19,900 |
56 |
1.02 |
| 2025/01/06 |
19,965 |
19,965 |
19,965 |
19,965 |
1 |
0.33 |
| 2025/01/08 |
19,600 |
19,600 |
19,600 |
19,600 |
100 |
-1.83 |
| 2025/01/09 |
19,500 |
19,500 |
19,455 |
19,470 |
5 |
-0.66 |
| 2025/01/10 |
19,405 |
19,405 |
19,245 |
19,245 |
4 |
-1.16 |
| 2025/01/14 |
19,205 |
19,205 |
19,105 |
19,105 |
7 |
-0.73 |
| 2025/01/15 |
19,170 |
19,170 |
19,170 |
19,170 |
1 |
0.34 |
| 2025/01/17 |
19,045 |
19,045 |
19,045 |
19,045 |
3 |
-0.65 |
| 2025/01/21 |
19,270 |
19,270 |
19,270 |
19,270 |
3 |
1.18 |
| 2025/01/22 |
19,315 |
19,505 |
19,315 |
19,360 |
29 |
0.47 |
| 2025/01/23 |
19,445 |
19,445 |
19,445 |
19,445 |
1 |
0.44 |
| 2025/01/24 |
19,510 |
19,520 |
19,510 |
19,510 |
31 |
0.33 |
| 2025/01/27 |
19,580 |
19,605 |
19,580 |
19,605 |
4 |
0.49 |
| 2025/01/28 |
19,425 |
19,545 |
19,425 |
19,545 |
44 |
-0.31 |
| 2025/01/29 |
19,830 |
19,830 |
19,805 |
19,805 |
102 |
1.33 |
| 2025/01/31 |
19,800 |
19,800 |
19,800 |
19,800 |
100 |
-0.03 |
| 2025/02/03 |
19,540 |
19,540 |
19,400 |
19,400 |
4 |
-2.02 |
| 2025/02/04 |
19,515 |
19,515 |
19,515 |
19,515 |
3 |
0.59 |
| 2025/02/13 |
19,695 |
19,695 |
19,695 |
19,695 |
5 |
0.92 |
| 2025/02/14 |
19,975 |
19,975 |
19,975 |
19,975 |
1 |
1.42 |
| 2025/02/17 |
19,935 |
19,935 |
19,865 |
19,865 |
3 |
-0.55 |
| 2025/02/18 |
19,895 |
19,895 |
19,895 |
19,895 |
1 |
0.15 |
| 2025/02/19 |
19,910 |
19,910 |
19,910 |
19,910 |
10 |
0.08 |
| 2025/02/25 |
19,680 |
19,680 |
19,680 |
19,680 |
3 |
-1.16 |
| 2025/02/26 |
19,380 |
19,380 |
19,375 |
19,375 |
10 |
-1.55 |
| 2025/02/28 |
19,775 |
19,775 |
19,775 |
19,775 |
1 |
2.06 |
| 2025/03/03 |
19,700 |
19,700 |
19,700 |
19,700 |
1 |
-0.38 |
| 2025/03/04 |
19,510 |
19,510 |
19,510 |
19,510 |
25 |
-0.96 |
| 2025/03/06 |
19,700 |
19,960 |
19,700 |
19,960 |
5 |
2.31 |
| 2025/03/07 |
19,880 |
19,880 |
19,745 |
19,745 |
2 |
-1.08 |
| 2025/03/11 |
19,240 |
19,240 |
19,240 |
19,240 |
12 |
-2.56 |
| 2025/03/12 |
19,380 |
19,380 |
19,380 |
19,380 |
6 |
0.73 |
| 2025/03/13 |
19,530 |
19,530 |
19,225 |
19,225 |
5 |
-0.80 |
| 2025/03/17 |
19,790 |
19,970 |
19,605 |
19,605 |
10 |
1.98 |
| 2025/03/18 |
20,005 |
20,265 |
20,005 |
20,265 |
125 |
3.37 |
| 2025/03/19 |
20,295 |
20,350 |
20,270 |
20,270 |
27 |
0.02 |
| 2025/03/21 |
20,330 |
20,355 |
20,330 |
20,355 |
8 |
0.42 |
| 2025/03/24 |
20,160 |
20,165 |
20,160 |
20,165 |
38 |
-0.93 |
| 2025/03/25 |
20,230 |
20,230 |
20,230 |
20,230 |
2 |
0.32 |
| 2025/03/26 |
20,395 |
20,395 |
20,395 |
20,395 |
1 |
0.82 |
| 2025/03/27 |
20,215 |
20,215 |
20,215 |
20,215 |
2 |
-0.88 |
| 2025/03/28 |
20,095 |
20,095 |
20,095 |
20,095 |
130 |
-0.59 |
| 2025/03/31 |
19,620 |
19,620 |
19,250 |
19,250 |
11 |
-4.21 |
| 2025/04/01 |
19,605 |
19,605 |
19,605 |
19,605 |
3 |
1.84 |
| 2025/04/04 |
18,805 |
18,805 |
18,805 |
18,805 |
3 |
-4.08 |
| 2025/04/07 |
16,005 |
17,095 |
16,005 |
17,095 |
47 |
-9.09 |
| 2025/04/09 |
17,315 |
17,315 |
17,000 |
17,000 |
4 |
-0.56 |
| 2025/04/10 |
17,400 |
18,230 |
17,400 |
18,230 |
307 |
7.24 |
| 2025/04/11 |
17,945 |
17,945 |
17,945 |
17,945 |
2 |
-1.56 |
| 2025/04/14 |
18,020 |
18,020 |
18,020 |
18,020 |
1 |
0.42 |
| 2025/04/15 |
18,250 |
18,250 |
18,250 |
18,250 |
1 |
1.28 |
| 2025/04/17 |
18,180 |
18,180 |
18,180 |
18,180 |
1 |
-0.38 |
| 2025/04/28 |
19,250 |
19,325 |
19,250 |
19,325 |
4 |
6.30 |
| 2025/04/30 |
19,210 |
19,210 |
19,210 |
19,210 |
100 |
-0.60 |
| 2025/05/07 |
19,610 |
19,610 |
19,610 |
19,610 |
4 |
2.08 |
| 2025/05/08 |
19,435 |
19,435 |
19,435 |
19,435 |
50 |
-0.89 |
| 2025/05/09 |
19,835 |
19,995 |
19,835 |
19,995 |
5 |
2.88 |
| 2025/05/12 |
19,995 |
20,270 |
19,995 |
20,040 |
90 |
0.23 |
| 2025/05/13 |
20,325 |
20,395 |
20,325 |
20,395 |
3 |
1.77 |
| 2025/05/14 |
20,190 |
20,190 |
20,120 |
20,120 |
13 |
-1.35 |
| 2025/05/15 |
19,760 |
19,955 |
19,760 |
19,955 |
6 |
-0.82 |
| 2025/05/16 |
19,795 |
19,795 |
19,795 |
19,795 |
5 |
-0.80 |
| 2025/05/28 |
20,165 |
20,165 |
20,165 |
20,165 |
6 |
1.87 |
| 2025/05/29 |
20,305 |
20,330 |
20,250 |
20,250 |
6 |
0.42 |
| 2025/06/02 |
20,165 |
20,165 |
20,165 |
20,165 |
2 |
-0.42 |
| 2025/06/05 |
19,940 |
19,940 |
19,475 |
19,475 |
8 |
-3.42 |
| 2025/06/09 |
20,295 |
20,295 |
20,295 |
20,295 |
5 |
4.21 |
| 2025/06/11 |
20,090 |
20,255 |
20,090 |
20,255 |
6 |
-0.20 |
| 2025/06/13 |
20,100 |
20,100 |
20,100 |
20,100 |
2 |
-0.77 |
| 2025/06/17 |
20,150 |
20,150 |
20,150 |
20,150 |
2 |
0.25 |
| 2025/06/18 |
20,150 |
20,265 |
20,150 |
20,265 |
42 |
0.57 |
| 2025/06/19 |
20,310 |
20,310 |
20,310 |
20,310 |
2 |
0.22 |
| 2025/06/20 |
20,315 |
20,315 |
20,200 |
20,200 |
16 |
-0.54 |
| 2025/06/23 |
20,120 |
20,120 |
19,985 |
19,985 |
4 |
-1.06 |
| 2025/06/24 |
20,125 |
20,125 |
20,040 |
20,040 |
12 |
0.28 |
| 2025/06/26 |
20,100 |
20,305 |
20,100 |
20,305 |
75 |
1.32 |
| 2025/06/27 |
20,315 |
20,445 |
20,315 |
20,445 |
68 |
0.69 |
| 2025/06/30 |
20,590 |
20,660 |
20,590 |
20,660 |
6 |
1.05 |
| 2025/07/01 |
20,800 |
20,800 |
20,470 |
20,470 |
16 |
-0.92 |
| 2025/07/07 |
20,215 |
20,230 |
20,215 |
20,230 |
78 |
-1.17 |
| 2025/07/08 |
20,170 |
20,265 |
20,170 |
20,235 |
142 |
0.02 |
| 2025/07/09 |
20,300 |
20,320 |
20,300 |
20,320 |
4 |
0.42 |
| 2025/07/10 |
20,405 |
20,405 |
20,100 |
20,100 |
60 |
-1.08 |
| 2025/07/11 |
20,315 |
20,350 |
20,315 |
20,350 |
4 |
1.24 |
| 2025/07/15 |
20,280 |
20,280 |
20,280 |
20,280 |
3 |
-0.34 |
| 2025/07/16 |
20,130 |
20,130 |
20,130 |
20,130 |
1 |
-0.74 |
| 2025/07/17 |
20,200 |
20,220 |
20,200 |
20,220 |
8 |
0.45 |
| 2025/07/18 |
20,300 |
20,300 |
20,240 |
20,240 |
104 |
0.10 |
| 2025/07/22 |
20,400 |
20,400 |
20,230 |
20,230 |
12 |
-0.05 |
| 2025/07/23 |
20,655 |
21,190 |
20,655 |
20,875 |
117 |
3.19 |
| 2025/07/24 |
21,235 |
21,400 |
21,235 |
21,390 |
21 |
2.47 |
| 2025/07/29 |
20,995 |
20,995 |
20,905 |
20,905 |
2 |
-2.27 |
| 2025/08/01 |
21,440 |
21,440 |
21,440 |
21,440 |
10 |
2.56 |
| 2025/08/04 |
21,275 |
21,275 |
21,270 |
21,270 |
9 |
-0.79 |
| 2025/08/08 |
22,075 |
22,095 |
22,075 |
22,095 |
3 |
3.88 |
| 2025/08/12 |
22,165 |
22,470 |
22,165 |
22,470 |
33 |
1.70 |
| 2025/08/13 |
22,500 |
22,500 |
22,500 |
22,500 |
6 |
0.13 |
| 2025/08/18 |
22,500 |
22,700 |
22,500 |
22,505 |
17 |
0.02 |
| 2025/08/19 |
22,760 |
22,760 |
22,600 |
22,600 |
32 |
0.42 |
| 2025/08/29 |
22,580 |
22,580 |
22,580 |
22,580 |
50 |
-0.09 |
| 2025/09/01 |
22,295 |
22,355 |
22,295 |
22,350 |
253 |
-1.02 |
| 2025/09/02 |
22,400 |
22,470 |
22,400 |
22,470 |
31 |
0.54 |
| 2025/09/03 |
22,225 |
22,225 |
22,225 |
22,225 |
100 |
-1.09 |
| 2025/09/04 |
22,225 |
22,395 |
22,225 |
22,395 |
2,001 |
0.76 |
| 2025/09/05 |
22,645 |
22,700 |
22,645 |
22,700 |
334 |
1.36 |
| 2025/09/08 |
22,805 |
23,070 |
22,805 |
23,070 |
47 |
1.63 |
| 2025/09/09 |
23,210 |
23,210 |
22,835 |
22,835 |
30 |
-1.02 |
| 2025/09/10 |
23,090 |
23,090 |
23,090 |
23,090 |
2 |
1.12 |
| 2025/09/12 |
23,270 |
23,270 |
23,165 |
23,165 |
3 |
0.32 |
| 2025/09/16 |
23,370 |
23,370 |
22,370 |
22,370 |
26 |
-3.43 |
| 2025/09/17 |
23,025 |
23,280 |
23,020 |
23,280 |
10 |
4.07 |
| 2025/09/18 |
23,105 |
23,170 |
23,105 |
23,170 |
342 |
-0.47 |
| 2025/09/19 |
23,315 |
23,415 |
23,315 |
23,335 |
105 |
0.71 |
| 2025/09/22 |
23,360 |
23,490 |
23,245 |
23,430 |
114 |
0.41 |
| 2025/09/25 |
23,570 |
23,570 |
23,570 |
23,570 |
1 |
0.60 |
| 2025/09/26 |
23,570 |
23,570 |
23,570 |
23,570 |
4 |
0.00 |
| 2025/09/29 |
23,495 |
23,495 |
23,495 |
23,495 |
1 |
-0.32 |
| 2025/10/01 |
22,995 |
22,995 |
22,690 |
22,690 |
14 |
-3.43 |
| 2025/10/02 |
22,710 |
22,710 |
22,610 |
22,610 |
2 |
-0.35 |
| 2025/10/03 |
22,915 |
22,915 |
22,915 |
22,915 |
5 |
1.35 |
| 2025/10/06 |
23,415 |
23,940 |
23,415 |
23,720 |
20 |
3.51 |
| 2025/10/07 |
23,835 |
23,870 |
23,835 |
23,870 |
114 |
0.63 |
| 2025/10/08 |
24,000 |
24,120 |
24,000 |
24,030 |
11 |
0.67 |
| 2025/10/09 |
24,255 |
24,255 |
24,180 |
24,180 |
1,008 |
0.62 |
| 2025/10/10 |
24,020 |
24,020 |
23,795 |
23,800 |
13 |
-1.57 |
| 2025/10/14 |
23,400 |
23,400 |
23,395 |
23,400 |
11 |
-1.68 |
| 2025/10/15 |
23,255 |
23,635 |
23,255 |
23,635 |
3 |
1.00 |
| 2025/10/16 |
23,690 |
23,800 |
23,690 |
23,800 |
748 |
0.70 |
| 2025/10/17 |
23,840 |
23,840 |
23,840 |
23,840 |
1 |
0.17 |
| 2025/10/20 |
23,945 |
24,220 |
23,945 |
24,215 |
705 |
1.57 |
| 2025/10/21 |
24,420 |
24,420 |
24,065 |
24,065 |
10 |
-0.62 |
| 2025/10/22 |
24,415 |
24,450 |
24,245 |
24,245 |
378 |
0.75 |
| 2025/10/23 |
24,245 |
24,245 |
24,245 |
24,245 |
2 |
0.00 |
| 2025/10/24 |
24,450 |
24,450 |
24,450 |
24,450 |
1 |
0.85 |
| 2025/10/27 |
24,950 |
25,020 |
24,755 |
24,755 |
113 |
1.25 |
| 2025/10/28 |
24,990 |
24,990 |
24,700 |
24,700 |
70 |
-0.22 |
| 2025/10/29 |
24,745 |
24,745 |
24,260 |
24,260 |
91 |
-1.78 |
| 2025/10/31 |
24,600 |
24,600 |
24,600 |
24,600 |
299 |
1.40 |
| 2025/11/04 |
24,800 |
25,050 |
24,550 |
25,035 |
28 |
1.77 |
| 2025/11/05 |
24,550 |
24,550 |
24,100 |
24,100 |
283 |
-3.73 |
| 2025/11/06 |
24,510 |
24,765 |
24,485 |
24,485 |
201 |
1.60 |
| 2025/11/07 |
24,300 |
24,420 |
24,300 |
24,410 |
11 |
-0.31 |
| 2025/11/11 |
24,755 |
24,755 |
24,380 |
24,380 |
250 |
-0.12 |
| 2025/11/12 |
24,850 |
24,990 |
24,850 |
24,990 |
11 |
2.50 |
| 2025/11/13 |
25,010 |
25,115 |
25,010 |
25,115 |
16 |
0.50 |
| 2025/11/14 |
24,725 |
25,050 |
24,725 |
24,820 |
43 |
-1.17 |
| 2025/11/17 |
24,980 |
24,980 |
24,980 |
24,980 |
2 |
0.64 |
| 2025/11/18 |
24,940 |
24,940 |
24,340 |
24,340 |
103 |
-2.56 |
| 2025/11/19 |
24,145 |
24,225 |
24,085 |
24,090 |
8 |
-1.03 |
| 2025/11/20 |
24,555 |
24,870 |
24,555 |
24,755 |
23 |
2.76 |
| 2025/11/21 |
24,470 |
24,560 |
24,325 |
24,560 |
6 |
-0.79 |
| 2025/11/25 |
24,560 |
24,560 |
24,560 |
24,560 |
189 |
0.00 |
| 2025/11/26 |
24,745 |
25,050 |
24,745 |
25,050 |
14 |
2.00 |
| 2025/11/27 |
25,150 |
25,180 |
25,030 |
25,030 |
22 |
-0.08 |
| 2025/11/28 |
25,170 |
25,170 |
25,170 |
25,170 |
1 |
0.56 |
| 2025/12/01 |
25,050 |
25,205 |
25,050 |
25,205 |
6 |
0.14 |
| 2025/12/02 |
25,205 |
25,205 |
24,865 |
24,865 |
103 |
-1.35 |
| 2025/12/03 |
24,870 |
24,870 |
24,870 |
24,870 |
1 |
0.02 |
| 2025/12/04 |
25,250 |
25,250 |
25,225 |
25,225 |
7 |
1.43 |
| 2025/12/05 |
25,070 |
25,190 |
25,070 |
25,190 |
7 |
-0.14 |
| 2025/12/08 |
25,350 |
25,350 |
25,350 |
25,350 |
2 |
0.64 |
| 2025/12/09 |
25,300 |
25,300 |
25,300 |
25,300 |
2 |
-0.20 |
| 2025/12/10 |
25,530 |
25,730 |
25,530 |
25,730 |
8 |
1.70 |
| 2025/12/11 |
25,750 |
25,750 |
25,300 |
25,300 |
6 |
-1.67 |
| 2025/12/12 |
25,470 |
25,750 |
25,470 |
25,665 |
15 |
1.44 |
| 2025/12/18 |
25,405 |
25,405 |
25,405 |
25,405 |
1 |
-1.01 |
| 2025/12/22 |
25,570 |
25,570 |
25,360 |
25,360 |
42 |
-0.18 |
| 2025/12/23 |
25,855 |
25,855 |
25,855 |
25,855 |
5 |
1.95 |
| 2025/12/24 |
25,465 |
25,465 |
25,465 |
25,465 |
2 |
-1.51 |
| 2025/12/25 |
25,490 |
25,515 |
25,490 |
25,515 |
6 |
0.20 |
| 2025/12/29 |
25,870 |
26,370 |
25,870 |
26,370 |
36 |
3.35 |
| 2025/12/30 |
25,525 |
25,805 |
25,525 |
25,800 |
121 |
-2.16 |
| 2026/01/05 |
26,250 |
26,250 |
26,250 |
26,250 |
1 |
1.74 |
| 2026/01/06 |
26,355 |
26,355 |
26,355 |
26,355 |
4 |
0.40 |
| 2026/01/07 |
26,385 |
26,450 |
26,285 |
26,340 |
16 |
-0.06 |
| 2026/01/08 |
26,295 |
26,730 |
26,230 |
26,235 |
19 |
-0.40 |
| 2026/01/09 |
25,995 |
26,440 |
25,995 |
26,430 |
1,034 |
0.74 |
| 2026/01/13 |
27,115 |
27,115 |
26,710 |
27,025 |
68 |
2.25 |
| 2026/01/14 |
27,115 |
27,115 |
26,955 |
26,975 |
40 |
-0.19 |
| 2026/01/15 |
27,125 |
27,125 |
27,125 |
27,125 |
10 |
0.56 |
| 2026/01/20 |
26,840 |
26,840 |
26,840 |
26,840 |
40 |
-1.05 |
| 2026/01/21 |
26,645 |
26,645 |
26,565 |
26,565 |
4 |
-1.02 |