価格情報
| 始値 |
3,166円 |
| 高値 |
3,225円 |
| 安値 |
3,124円 |
| 終値 |
3,225円 |
| 出来高 |
6,132株 |
| 売買代金 |
19,339,257円 |
| 売り気配 (15:30) |
3,225円 |
| 買い気配 (15:30) |
3,176円 |
| 年初来高値 (2026/03/02) |
3,318円 |
| 年初来安値 (2025/04/07) |
1,750円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ 日本成長株アクティブ上場投信 |
| 英文銘柄名 |
NEXT FUNDS JAPAN GROWTH EQUITY ACTIVE EXCHANGE TRA |
| 時価総額 |
2,926,710,000.0円 |
| 発行済株式総数 |
930,000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 |
| 2026/02/27 |
129 |
35 |
3,848 |
601 |
| 2026/02/20 |
94 |
0 |
3,247 |
-1,873 |
| 2026/02/13 |
94 |
27 |
5,120 |
1,422 |
| 2026/02/06 |
67 |
20 |
3,698 |
743 |
| 2026/01/30 |
47 |
-8 |
2,955 |
814 |
| 2026/01/23 |
55 |
-5 |
2,141 |
-26 |
| 2026/01/16 |
60 |
-1 |
2,167 |
-1,528 |
| 2026/01/09 |
61 |
1 |
3,695 |
-2 |
| 2025/12/26 |
60 |
0 |
3,697 |
-603 |
| 2025/12/19 |
60 |
0 |
4,300 |
900 |
| 2025/12/12 |
60 |
-1 |
3,400 |
865 |
| 2025/12/05 |
61 |
0 |
2,535 |
304 |
| 2025/11/28 |
61 |
0 |
2,231 |
-511 |
| 2025/11/21 |
61 |
-555 |
2,742 |
335 |
| 2025/11/14 |
616 |
9 |
2,407 |
185 |
| 2025/11/07 |
607 |
-35 |
2,222 |
-627 |
| 2025/10/31 |
642 |
558 |
2,849 |
-1,052 |
| 2025/10/24 |
84 |
-67 |
3,901 |
-210 |
| 2025/10/17 |
151 |
-759 |
4,111 |
444 |
| 2025/10/10 |
910 |
401 |
3,667 |
587 |
| 2025/10/03 |
509 |
-549 |
3,080 |
-66 |
| 2025/09/26 |
1,058 |
500 |
3,146 |
95 |
| 2025/09/19 |
558 |
0 |
3,051 |
-5,093 |
| 2025/09/12 |
558 |
-9 |
8,144 |
-78 |
| 2025/09/05 |
567 |
-1 |
8,222 |
921 |
| 2025/08/29 |
568 |
-18 |
7,301 |
-419 |
| 2025/08/22 |
586 |
-15 |
7,720 |
247 |
| 2025/08/15 |
601 |
-24 |
7,473 |
173 |
| 2025/08/08 |
625 |
58 |
7,300 |
-433 |
| 2025/08/01 |
567 |
-84 |
7,733 |
-714 |
| 2025/07/25 |
651 |
-2 |
8,447 |
-46,318 |
| 2025/07/18 |
653 |
8 |
54,765 |
49,407 |
| 2025/07/11 |
645 |
9 |
5,358 |
-237 |
| 2025/07/04 |
636 |
-7 |
5,595 |
-82 |
| 2025/06/27 |
643 |
-2,000 |
5,677 |
271 |
| 2025/06/20 |
2,643 |
25 |
5,406 |
-237 |
| 2025/06/13 |
2,618 |
-2,182 |
5,643 |
360 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|
| モルガン・スタンレーMUFG証券株式会社 | 5,138 | 0.47% | 2025/03/13 |
| 合計・最新計算日 | 5,138 | 0.47% | 2025/03/13 |
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 |
| 2025/11/14 |
205 |
60 |
5 |
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 |
| 2026/03/05 |
東証 |
960 |
66 |
894 |
0 |
60 |
|
|
|
| 2026/03/04 |
東証 |
964 |
66 |
898 |
0 |
180 |
- |
- |
- |
| 2026/03/03 |
東証 |
767 |
66 |
701 |
0 |
60 |
- |
- |
- |
| 2026/03/02 |
東証 |
812 |
66 |
746 |
0 |
60 |
- |
- |
- |
| 2026/02/27 |
東証 |
312 |
81 |
231 |
0 |
60 |
- |
- |
- |
| 2026/02/26 |
東証 |
312 |
81 |
231 |
0 |
60 |
- |
- |
- |
| 2026/02/25 |
東証 |
362 |
81 |
281 |
0 |
180 |
- |
- |
- |
| 2026/02/24 |
東証 |
388 |
81 |
307 |
0 |
60 |
- |
- |
- |
| 2026/02/20 |
東証 |
361 |
64 |
297 |
0 |
60 |
- |
- |
- |
| 2026/02/19 |
東証 |
360 |
64 |
296 |
0 |
60 |
- |
- |
- |
| 2026/02/18 |
東証 |
332 |
64 |
268 |
0 |
240 |
- |
- |
- |
| 2026/02/17 |
東証 |
300 |
64 |
236 |
0 |
60 |
- |
- |
- |
| 2026/02/16 |
東証 |
300 |
64 |
236 |
0 |
60 |
- |
- |
- |
| 2026/02/13 |
東証 |
800 |
64 |
736 |
0 |
60 |
- |
- |
- |
| 2026/02/12 |
東証 |
800 |
30 |
770 |
0 |
60 |
- |
- |
- |
| 2026/02/10 |
東証 |
852 |
30 |
822 |
0 |
180 |
- |
- |
- |
| 2026/02/09 |
東証 |
800 |
30 |
770 |
0 |
60 |
- |
- |
- |
| 2026/02/06 |
東証 |
870 |
37 |
833 |
0 |
120 |
- |
- |
- |
| 2026/02/05 |
東証 |
870 |
47 |
823 |
0 |
60 |
- |
- |
- |
| 2026/02/04 |
東証 |
870 |
47 |
823 |
0 |
180 |
- |
- |
- |
| 2026/02/03 |
東証 |
870 |
47 |
823 |
0 |
60 |
- |
- |
- |
| 2026/02/02 |
東証 |
870 |
47 |
823 |
0 |
60 |
- |
- |
- |
| 2026/01/30 |
東証 |
370 |
47 |
323 |
0 |
60 |
- |
- |
- |
| 2026/01/29 |
東証 |
200 |
50 |
150 |
0 |
60 |
- |
- |
- |
| 2026/01/28 |
東証 |
242 |
50 |
192 |
0 |
180 |
- |
- |
- |
| 2026/01/27 |
東証 |
242 |
50 |
192 |
0 |
60 |
- |
- |
- |
| 2026/01/26 |
東証 |
237 |
50 |
187 |
0 |
60 |
- |
- |
- |
| 2026/01/23 |
東証 |
242 |
55 |
187 |
0 |
60 |
- |
- |
- |
| 2026/01/22 |
東証 |
202 |
105 |
97 |
0 |
60 |
- |
- |
- |
| 2026/01/21 |
東証 |
202 |
105 |
97 |
0 |
180 |
- |
- |
- |
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(%) |
| 2024/09/10 |
2,118 |
2,118 |
2,096 |
2,103 |
1,201 |
- |
| 2024/09/11 |
2,087 |
2,093 |
2,045 |
2,063 |
5,569 |
-1.90 |
| 2024/09/12 |
2,113 |
2,125 |
2,104 |
2,123 |
4,424 |
2.91 |
| 2024/09/13 |
2,125 |
2,125 |
2,094 |
2,098 |
1,692 |
-1.18 |
| 2024/09/17 |
2,138 |
2,138 |
2,051 |
2,079 |
4,675 |
-0.91 |
| 2024/09/18 |
2,105 |
2,105 |
2,069 |
2,080 |
7,141 |
0.05 |
| 2024/09/19 |
2,121 |
2,142 |
2,121 |
2,134 |
33,022 |
2.60 |
| 2024/09/20 |
2,172 |
2,173 |
2,155 |
2,158 |
18,402 |
1.12 |
| 2024/09/24 |
2,159 |
2,179 |
2,155 |
2,158 |
14,941 |
0.00 |
| 2024/09/25 |
2,141 |
2,171 |
2,141 |
2,164 |
8,980 |
0.28 |
| 2024/09/26 |
2,193 |
2,224 |
2,193 |
2,222 |
17,872 |
2.68 |
| 2024/09/27 |
2,230 |
2,285 |
2,211 |
2,284 |
11,768 |
2.79 |
| 2024/09/30 |
2,184 |
2,209 |
2,176 |
2,187 |
24,006 |
-4.25 |
| 2024/10/01 |
2,187 |
2,222 |
2,181 |
2,216 |
17,160 |
1.33 |
| 2024/10/02 |
2,185 |
2,224 |
2,174 |
2,181 |
5,000 |
-1.58 |
| 2024/10/03 |
2,238 |
2,238 |
2,202 |
2,202 |
8,168 |
0.96 |
| 2024/10/04 |
2,208 |
2,216 |
2,204 |
2,204 |
2,642 |
0.09 |
| 2024/10/07 |
2,239 |
2,254 |
2,239 |
2,243 |
4,861 |
1.77 |
| 2024/10/08 |
2,217 |
2,221 |
2,197 |
2,205 |
1,970 |
-1.69 |
| 2024/10/09 |
2,223 |
2,230 |
2,211 |
2,219 |
4,760 |
0.63 |
| 2024/10/10 |
2,239 |
2,239 |
2,218 |
2,218 |
54,461 |
-0.05 |
| 2024/10/11 |
2,210 |
2,228 |
2,210 |
2,211 |
1,164 |
-0.32 |
| 2024/10/15 |
2,237 |
2,245 |
2,228 |
2,229 |
11,898 |
0.81 |
| 2024/10/16 |
2,185 |
2,204 |
2,180 |
2,184 |
3,697 |
-2.02 |
| 2024/10/17 |
2,191 |
2,192 |
2,173 |
2,175 |
3,472 |
-0.41 |
| 2024/10/18 |
2,181 |
2,181 |
2,167 |
2,169 |
20,810 |
-0.28 |
| 2024/10/21 |
2,175 |
2,186 |
2,169 |
2,182 |
2,044 |
0.60 |
| 2024/10/22 |
2,174 |
2,177 |
2,144 |
2,152 |
19,496 |
-1.37 |
| 2024/10/23 |
2,158 |
2,165 |
2,140 |
2,140 |
2,332 |
-0.56 |
| 2024/10/24 |
2,128 |
2,142 |
2,118 |
2,141 |
11,090 |
0.05 |
| 2024/10/25 |
2,134 |
2,134 |
2,113 |
2,124 |
5,307 |
-0.79 |
| 2024/10/28 |
2,129 |
2,172 |
2,123 |
2,167 |
3,793 |
2.02 |
| 2024/10/29 |
2,161 |
2,178 |
2,158 |
2,174 |
14,838 |
0.32 |
| 2024/10/30 |
2,189 |
2,210 |
2,186 |
2,204 |
43,689 |
1.38 |
| 2024/10/31 |
2,199 |
2,202 |
2,185 |
2,200 |
1,253 |
-0.18 |
| 2024/11/01 |
2,157 |
2,166 |
2,140 |
2,146 |
12,487 |
-2.45 |
| 2024/11/05 |
2,167 |
2,170 |
2,156 |
2,162 |
1,012 |
0.75 |
| 2024/11/06 |
2,156 |
2,217 |
2,156 |
2,210 |
3,511 |
2.22 |
| 2024/11/07 |
2,234 |
2,249 |
2,209 |
2,220 |
5,090 |
0.45 |
| 2024/11/08 |
2,220 |
2,234 |
2,206 |
2,213 |
1,457 |
-0.32 |
| 2024/11/11 |
2,206 |
2,206 |
2,188 |
2,202 |
45,879 |
-0.50 |
| 2024/11/12 |
2,215 |
2,232 |
2,195 |
2,199 |
16,967 |
-0.14 |
| 2024/11/13 |
2,198 |
2,198 |
2,154 |
2,166 |
4,987 |
-1.50 |
| 2024/11/14 |
2,170 |
2,177 |
2,147 |
2,149 |
3,112 |
-0.78 |
| 2024/11/15 |
2,161 |
2,171 |
2,158 |
2,165 |
10,430 |
0.74 |
| 2024/11/18 |
2,139 |
2,148 |
2,131 |
2,141 |
3,960 |
-1.11 |
| 2024/11/19 |
2,146 |
2,153 |
2,135 |
2,143 |
1,993 |
0.09 |
| 2024/11/20 |
2,142 |
2,157 |
2,136 |
2,141 |
5,203 |
-0.09 |
| 2024/11/21 |
2,136 |
2,147 |
2,133 |
2,145 |
9,683 |
0.19 |
| 2024/11/22 |
2,158 |
2,165 |
2,156 |
2,161 |
1,353 |
0.75 |
| 2024/11/25 |
2,175 |
2,200 |
2,175 |
2,180 |
3,447 |
0.88 |
| 2024/11/26 |
2,180 |
2,180 |
2,140 |
2,160 |
23,116 |
-0.92 |
| 2024/11/27 |
2,152 |
2,152 |
2,129 |
2,131 |
4,938 |
-1.34 |
| 2024/11/28 |
2,123 |
2,147 |
2,118 |
2,141 |
9,949 |
0.47 |
| 2024/11/29 |
2,116 |
2,137 |
2,116 |
2,133 |
697 |
-0.37 |
| 2024/12/02 |
2,141 |
2,159 |
2,134 |
2,157 |
1,686 |
1.13 |
| 2024/12/03 |
2,126 |
2,209 |
2,126 |
2,181 |
7,828 |
1.11 |
| 2024/12/04 |
2,201 |
2,201 |
2,181 |
2,196 |
2,045 |
0.69 |
| 2024/12/05 |
2,200 |
2,209 |
2,188 |
2,189 |
1,063 |
-0.32 |
| 2024/12/06 |
2,195 |
2,195 |
2,171 |
2,179 |
1,973 |
-0.46 |
| 2024/12/09 |
2,191 |
2,194 |
2,178 |
2,189 |
1,591 |
0.46 |
| 2024/12/10 |
2,198 |
2,213 |
2,198 |
2,213 |
1,685 |
1.10 |
| 2024/12/11 |
2,196 |
2,206 |
2,187 |
2,206 |
4,503 |
-0.32 |
| 2024/12/12 |
2,228 |
2,240 |
2,228 |
2,229 |
7,636 |
1.04 |
| 2024/12/13 |
2,234 |
2,234 |
2,194 |
2,202 |
5,263 |
-1.21 |
| 2024/12/16 |
2,198 |
2,218 |
2,198 |
2,208 |
1,677 |
0.27 |
| 2024/12/17 |
2,210 |
2,227 |
2,209 |
2,220 |
2,004 |
0.54 |
| 2024/12/18 |
2,210 |
2,225 |
2,203 |
2,224 |
14,783 |
0.18 |
| 2024/12/19 |
2,174 |
2,196 |
2,165 |
2,190 |
1,909 |
-1.53 |
| 2024/12/20 |
2,203 |
2,214 |
2,193 |
2,199 |
1,521 |
0.41 |
| 2024/12/23 |
2,200 |
2,216 |
2,196 |
2,216 |
13,586 |
0.77 |
| 2024/12/24 |
2,207 |
2,217 |
2,207 |
2,214 |
1,890 |
-0.09 |
| 2024/12/25 |
2,207 |
2,214 |
2,196 |
2,203 |
2,618 |
-0.50 |
| 2024/12/26 |
2,221 |
2,247 |
2,221 |
2,247 |
82,815 |
2.00 |
| 2024/12/27 |
2,259 |
2,283 |
2,255 |
2,280 |
6,249 |
1.47 |
| 2024/12/30 |
2,282 |
2,283 |
2,265 |
2,268 |
14,191 |
-0.53 |
| 2025/01/06 |
2,262 |
2,263 |
2,207 |
2,207 |
20,658 |
-2.69 |
| 2025/01/07 |
2,245 |
2,283 |
2,245 |
2,275 |
8,724 |
3.08 |
| 2025/01/08 |
2,270 |
2,284 |
2,258 |
2,260 |
53,857 |
-0.66 |
| 2025/01/09 |
2,269 |
2,269 |
2,242 |
2,255 |
6,253 |
-0.22 |
| 2025/01/10 |
2,241 |
2,247 |
2,230 |
2,234 |
2,373 |
-0.93 |
| 2025/01/14 |
2,223 |
2,233 |
2,170 |
2,181 |
5,924 |
-2.37 |
| 2025/01/15 |
2,187 |
2,191 |
2,165 |
2,175 |
6,091 |
-0.28 |
| 2025/01/16 |
2,192 |
2,192 |
2,170 |
2,182 |
92,744 |
0.32 |
| 2025/01/17 |
2,166 |
2,193 |
2,151 |
2,174 |
6,615 |
-0.37 |
| 2025/01/20 |
2,193 |
2,213 |
2,187 |
2,208 |
28,037 |
1.56 |
| 2025/01/21 |
2,221 |
2,227 |
2,196 |
2,212 |
2,246 |
0.18 |
| 2025/01/22 |
2,228 |
2,255 |
2,228 |
2,245 |
9,497 |
1.49 |
| 2025/01/23 |
2,260 |
2,262 |
2,246 |
2,260 |
1,499 |
0.67 |
| 2025/01/24 |
2,252 |
2,268 |
2,242 |
2,242 |
81,107 |
-0.80 |
| 2025/01/27 |
2,265 |
2,265 |
2,226 |
2,226 |
3,470 |
-0.71 |
| 2025/01/28 |
2,224 |
2,235 |
2,202 |
2,224 |
18,843 |
-0.09 |
| 2025/01/29 |
2,233 |
2,243 |
2,233 |
2,239 |
1,523 |
0.67 |
| 2025/01/30 |
2,240 |
2,240 |
2,223 |
2,236 |
2,122 |
-0.13 |
| 2025/01/31 |
2,245 |
2,246 |
2,237 |
2,246 |
2,171 |
0.45 |
| 2025/02/03 |
2,198 |
2,204 |
2,172 |
2,181 |
10,240 |
-2.89 |
| 2025/02/04 |
2,211 |
2,222 |
2,192 |
2,192 |
4,201 |
0.50 |
| 2025/02/05 |
2,220 |
2,228 |
2,207 |
2,224 |
1,082 |
1.46 |
| 2025/02/06 |
2,230 |
2,254 |
2,230 |
2,250 |
2,479 |
1.17 |
| 2025/02/07 |
2,245 |
2,245 |
2,216 |
2,226 |
2,338 |
-1.07 |
| 2025/02/10 |
2,220 |
2,231 |
2,206 |
2,231 |
1,168 |
0.22 |
| 2025/02/12 |
2,238 |
2,238 |
2,213 |
2,228 |
893 |
-0.13 |
| 2025/02/13 |
2,239 |
2,240 |
2,224 |
2,235 |
20,990 |
0.31 |
| 2025/02/14 |
2,243 |
2,254 |
2,224 |
2,225 |
1,633 |
-0.45 |
| 2025/02/17 |
2,221 |
2,250 |
2,221 |
2,246 |
3,380 |
0.94 |
| 2025/02/18 |
2,251 |
2,273 |
2,248 |
2,271 |
10,685 |
1.11 |
| 2025/02/19 |
2,271 |
2,271 |
2,241 |
2,267 |
1,619 |
-0.18 |
| 2025/02/20 |
2,250 |
2,251 |
2,225 |
2,235 |
2,427 |
-1.41 |
| 2025/02/21 |
2,238 |
2,247 |
2,219 |
2,247 |
692 |
0.54 |
| 2025/02/25 |
2,222 |
2,227 |
2,208 |
2,216 |
2,470 |
-1.38 |
| 2025/02/26 |
2,209 |
2,214 |
2,186 |
2,214 |
3,897 |
-0.09 |
| 2025/02/27 |
2,219 |
2,227 |
2,202 |
2,220 |
577 |
0.27 |
| 2025/02/28 |
2,208 |
2,208 |
2,144 |
2,196 |
17,181 |
-1.08 |
| 2025/03/03 |
2,199 |
2,199 |
2,162 |
2,190 |
5,532 |
-0.27 |
| 2025/03/04 |
2,176 |
2,176 |
2,119 |
2,146 |
8,242 |
-2.01 |
| 2025/03/05 |
2,150 |
2,167 |
2,139 |
2,157 |
1,526 |
0.51 |
| 2025/03/06 |
2,173 |
2,187 |
2,171 |
2,171 |
2,429 |
0.65 |
| 2025/03/07 |
2,127 |
2,151 |
2,126 |
2,149 |
5,302 |
-1.01 |
| 2025/03/10 |
2,145 |
2,156 |
2,135 |
2,150 |
6,214 |
0.05 |
| 2025/03/11 |
2,113 |
2,113 |
2,068 |
2,113 |
7,314 |
-1.72 |
| 2025/03/12 |
2,081 |
2,139 |
2,081 |
2,131 |
2,368 |
0.85 |
| 2025/03/13 |
2,144 |
2,157 |
2,121 |
2,150 |
4,995 |
0.89 |
| 2025/03/14 |
2,135 |
2,143 |
2,111 |
2,142 |
2,915 |
-0.37 |
| 2025/03/17 |
2,160 |
2,168 |
2,159 |
2,163 |
3,680 |
0.98 |
| 2025/03/18 |
2,180 |
2,196 |
2,180 |
2,187 |
6,853 |
1.11 |
| 2025/03/19 |
2,184 |
2,206 |
2,184 |
2,192 |
2,515 |
0.23 |
| 2025/03/21 |
2,178 |
2,199 |
2,178 |
2,183 |
3,335 |
-0.41 |
| 2025/03/24 |
2,202 |
2,202 |
2,180 |
2,182 |
1,714 |
-0.05 |
| 2025/03/25 |
2,196 |
2,207 |
2,180 |
2,183 |
2,955 |
0.05 |
| 2025/03/26 |
2,209 |
2,209 |
2,189 |
2,200 |
965 |
0.78 |
| 2025/03/27 |
2,182 |
2,191 |
2,161 |
2,186 |
1,316 |
-0.64 |
| 2025/03/28 |
2,191 |
2,191 |
2,158 |
2,168 |
27,515 |
-0.82 |
| 2025/03/31 |
2,102 |
2,109 |
2,083 |
2,088 |
7,081 |
-3.69 |
| 2025/04/01 |
2,116 |
2,116 |
2,082 |
2,094 |
57,737 |
0.29 |
| 2025/04/02 |
2,103 |
2,103 |
2,073 |
2,094 |
5,131 |
0.00 |
| 2025/04/03 |
1,994 |
2,058 |
1,984 |
2,016 |
52,447 |
-3.72 |
| 2025/04/04 |
1,978 |
1,981 |
1,904 |
1,939 |
21,957 |
-3.82 |
| 2025/04/07 |
1,800 |
1,871 |
1,750 |
1,775 |
13,933 |
-8.46 |
| 2025/04/08 |
1,880 |
1,983 |
1,880 |
1,983 |
6,205 |
11.72 |
| 2025/04/09 |
1,903 |
1,903 |
1,810 |
1,843 |
11,266 |
-7.06 |
| 2025/04/10 |
1,986 |
2,030 |
1,966 |
1,978 |
17,508 |
7.33 |
| 2025/04/11 |
1,953 |
1,968 |
1,896 |
1,968 |
7,189 |
-0.51 |
| 2025/04/14 |
1,992 |
2,002 |
1,980 |
1,984 |
2,841 |
0.81 |
| 2025/04/15 |
1,990 |
2,007 |
1,990 |
2,001 |
1,267 |
0.86 |
| 2025/04/16 |
2,002 |
2,002 |
1,963 |
1,975 |
2,100 |
-1.30 |
| 2025/04/17 |
1,971 |
2,002 |
1,971 |
2,002 |
457 |
1.37 |
| 2025/04/18 |
2,018 |
2,020 |
1,998 |
2,020 |
509 |
0.90 |
| 2025/04/21 |
2,000 |
2,014 |
1,996 |
2,010 |
408 |
-0.50 |
| 2025/04/22 |
2,001 |
2,003 |
1,990 |
1,992 |
2,836 |
-0.90 |
| 2025/04/23 |
2,032 |
2,050 |
2,027 |
2,033 |
4,149 |
2.06 |
| 2025/04/24 |
2,056 |
2,066 |
2,044 |
2,044 |
2,971 |
0.54 |
| 2025/04/25 |
2,081 |
2,110 |
2,081 |
2,091 |
4,538 |
2.30 |
| 2025/04/28 |
2,116 |
2,125 |
2,111 |
2,111 |
2,513 |
0.96 |
| 2025/04/30 |
2,117 |
2,124 |
2,112 |
2,117 |
546 |
0.28 |
| 2025/05/01 |
2,130 |
2,136 |
2,111 |
2,120 |
4,626 |
0.14 |
| 2025/05/02 |
2,135 |
2,151 |
2,129 |
2,145 |
9,287 |
1.18 |
| 2025/05/07 |
2,156 |
2,156 |
2,139 |
2,140 |
1,452 |
-0.23 |
| 2025/05/08 |
2,140 |
2,151 |
2,132 |
2,142 |
4,975 |
0.09 |
| 2025/05/09 |
2,150 |
2,180 |
2,150 |
2,180 |
3,618 |
1.77 |
| 2025/05/12 |
2,188 |
2,197 |
2,177 |
2,197 |
4,393 |
0.78 |
| 2025/05/13 |
2,237 |
2,248 |
2,206 |
2,206 |
18,062 |
0.41 |
| 2025/05/14 |
2,224 |
2,233 |
2,206 |
2,229 |
4,345 |
1.04 |
| 2025/05/15 |
2,214 |
2,218 |
2,191 |
2,205 |
4,355 |
-1.08 |
| 2025/05/16 |
2,196 |
2,201 |
2,179 |
2,192 |
4,639 |
-0.59 |
| 2025/05/19 |
2,188 |
2,192 |
2,181 |
2,181 |
10,114 |
-0.50 |
| 2025/05/20 |
2,183 |
2,203 |
2,183 |
2,185 |
9,490 |
0.18 |
| 2025/05/21 |
2,193 |
2,193 |
2,167 |
2,167 |
1,557 |
-0.82 |
| 2025/05/22 |
2,159 |
2,161 |
2,148 |
2,158 |
2,314 |
-0.42 |
| 2025/05/23 |
2,172 |
2,179 |
2,161 |
2,172 |
1,148 |
0.65 |
| 2025/05/26 |
2,177 |
2,205 |
2,177 |
2,205 |
3,436 |
1.52 |
| 2025/05/27 |
2,195 |
2,214 |
2,194 |
2,214 |
1,925 |
0.41 |
| 2025/05/28 |
2,238 |
2,238 |
2,208 |
2,208 |
12,818 |
-0.27 |
| 2025/05/29 |
2,228 |
2,255 |
2,227 |
2,250 |
16,235 |
1.90 |
| 2025/05/30 |
2,219 |
2,239 |
2,215 |
2,236 |
1,866 |
-0.62 |
| 2025/06/02 |
2,214 |
2,217 |
2,204 |
2,214 |
2,749 |
-0.98 |
| 2025/06/03 |
2,215 |
2,223 |
2,209 |
2,211 |
3,288 |
-0.14 |
| 2025/06/04 |
2,223 |
2,230 |
2,223 |
2,223 |
1,235 |
0.54 |
| 2025/06/05 |
2,211 |
2,226 |
2,208 |
2,212 |
8,122 |
-0.49 |
| 2025/06/06 |
2,222 |
2,224 |
2,215 |
2,220 |
2,878 |
0.36 |
| 2025/06/09 |
2,242 |
2,242 |
2,237 |
2,237 |
2,917 |
0.77 |
| 2025/06/10 |
2,252 |
2,271 |
2,252 |
2,252 |
35,408 |
0.67 |
| 2025/06/11 |
2,261 |
2,283 |
2,261 |
2,283 |
8,897 |
1.38 |
| 2025/06/12 |
2,285 |
2,285 |
2,266 |
2,268 |
3,240 |
-0.66 |
| 2025/06/13 |
2,267 |
2,267 |
2,229 |
2,229 |
4,995 |
-1.72 |
| 2025/06/16 |
2,246 |
2,250 |
2,240 |
2,244 |
10,059 |
0.67 |
| 2025/06/17 |
2,256 |
2,266 |
2,256 |
2,264 |
20,073 |
0.89 |
| 2025/06/18 |
2,250 |
2,282 |
2,250 |
2,282 |
34,422 |
0.80 |
| 2025/06/19 |
2,284 |
2,284 |
2,265 |
2,265 |
7,318 |
-0.74 |
| 2025/06/20 |
2,270 |
2,279 |
2,264 |
2,271 |
3,143 |
0.26 |
| 2025/06/23 |
2,252 |
2,269 |
2,243 |
2,266 |
2,265 |
-0.22 |
| 2025/06/24 |
2,287 |
2,305 |
2,282 |
2,287 |
10,102 |
0.93 |
| 2025/06/25 |
2,299 |
2,305 |
2,293 |
2,303 |
27,360 |
0.70 |
| 2025/06/26 |
2,305 |
2,327 |
2,305 |
2,325 |
8,802 |
0.96 |
| 2025/06/27 |
2,333 |
2,371 |
2,333 |
2,360 |
7,618 |
1.51 |
| 2025/06/30 |
2,388 |
2,397 |
2,370 |
2,379 |
4,975 |
0.81 |
| 2025/07/01 |
2,359 |
2,364 |
2,347 |
2,351 |
2,495 |
-1.18 |
| 2025/07/02 |
2,330 |
2,346 |
2,321 |
2,340 |
17,470 |
-0.47 |
| 2025/07/03 |
2,342 |
2,344 |
2,330 |
2,340 |
4,218 |
0.00 |
| 2025/07/04 |
2,333 |
2,334 |
2,319 |
2,321 |
2,662 |
-0.81 |
| 2025/07/07 |
2,328 |
2,338 |
2,313 |
2,315 |
1,864 |
-0.26 |
| 2025/07/08 |
2,314 |
2,328 |
2,314 |
2,322 |
260 |
0.30 |
| 2025/07/09 |
2,336 |
2,336 |
2,320 |
2,326 |
4,430 |
0.17 |
| 2025/07/10 |
2,330 |
2,330 |
2,312 |
2,327 |
803 |
0.04 |
| 2025/07/11 |
2,339 |
2,349 |
2,328 |
2,328 |
2,997 |
0.04 |
| 2025/07/14 |
2,335 |
2,335 |
2,314 |
2,318 |
2,089 |
-0.43 |
| 2025/07/15 |
2,323 |
2,328 |
2,316 |
2,328 |
4,600 |
0.43 |
| 2025/07/16 |
2,330 |
2,335 |
2,326 |
2,326 |
540 |
-0.09 |
| 2025/07/17 |
2,321 |
2,345 |
2,310 |
2,345 |
54,766 |
0.82 |
| 2025/07/18 |
2,345 |
2,348 |
2,326 |
2,330 |
1,731 |
-0.64 |
| 2025/07/22 |
2,343 |
2,353 |
2,320 |
2,326 |
2,778 |
-0.17 |
| 2025/07/23 |
2,364 |
2,419 |
2,364 |
2,405 |
21,140 |
3.40 |
| 2025/07/24 |
2,428 |
2,454 |
2,425 |
2,439 |
26,055 |
1.41 |
| 2025/07/25 |
2,426 |
2,435 |
2,422 |
2,425 |
28,494 |
-0.57 |
| 2025/07/28 |
2,422 |
2,430 |
2,420 |
2,423 |
2,059 |
-0.08 |
| 2025/07/29 |
2,407 |
2,407 |
2,399 |
2,400 |
3,517 |
-0.95 |
| 2025/07/30 |
2,410 |
2,414 |
2,399 |
2,414 |
474 |
0.58 |
| 2025/07/31 |
2,414 |
2,435 |
2,412 |
2,433 |
3,012 |
0.79 |
| 2025/08/01 |
2,423 |
2,424 |
2,404 |
2,414 |
10,233 |
-0.78 |
| 2025/08/04 |
2,366 |
2,388 |
2,349 |
2,381 |
5,289 |
-1.37 |
| 2025/08/05 |
2,395 |
2,402 |
2,367 |
2,395 |
1,573 |
0.59 |
| 2025/08/06 |
2,394 |
2,411 |
2,394 |
2,405 |
2,166 |
0.42 |
| 2025/08/07 |
2,390 |
2,413 |
2,388 |
2,397 |
23,185 |
-0.33 |
| 2025/08/08 |
2,413 |
2,453 |
2,411 |
2,440 |
26,623 |
1.79 |
| 2025/08/12 |
2,464 |
2,497 |
2,464 |
2,480 |
25,164 |
1.64 |
| 2025/08/13 |
2,500 |
2,511 |
2,488 |
2,502 |
12,113 |
0.89 |
| 2025/08/14 |
2,491 |
2,491 |
2,467 |
2,469 |
2,265 |
-1.32 |
| 2025/08/15 |
2,485 |
2,496 |
2,476 |
2,489 |
3,011 |
0.81 |
| 2025/08/18 |
2,490 |
2,519 |
2,490 |
2,516 |
2,107 |
1.08 |
| 2025/08/19 |
2,519 |
2,535 |
2,516 |
2,530 |
6,702 |
0.56 |
| 2025/08/20 |
2,530 |
2,530 |
2,499 |
2,509 |
2,467 |
-0.83 |
| 2025/08/21 |
2,509 |
2,509 |
2,491 |
2,501 |
1,818 |
-0.32 |
| 2025/08/22 |
2,511 |
2,511 |
2,489 |
2,508 |
4,924 |
0.28 |
| 2025/08/25 |
2,543 |
2,543 |
2,511 |
2,515 |
2,919 |
0.28 |
| 2025/08/26 |
2,511 |
2,511 |
2,484 |
2,494 |
7,013 |
-0.83 |
| 2025/08/27 |
2,487 |
2,488 |
2,480 |
2,486 |
1,411 |
-0.32 |
| 2025/08/28 |
2,475 |
2,496 |
2,475 |
2,475 |
706 |
-0.44 |
| 2025/08/29 |
2,486 |
2,496 |
2,486 |
2,489 |
2,056 |
0.57 |
| 2025/09/01 |
2,474 |
2,482 |
2,457 |
2,479 |
4,223 |
-0.40 |
| 2025/09/02 |
2,477 |
2,488 |
2,474 |
2,485 |
39,396 |
0.24 |
| 2025/09/03 |
2,459 |
2,482 |
2,458 |
2,458 |
2,143 |
-1.09 |
| 2025/09/04 |
2,477 |
2,485 |
2,476 |
2,484 |
617 |
1.06 |
| 2025/09/05 |
2,500 |
2,510 |
2,490 |
2,497 |
39,092 |
0.52 |
| 2025/09/08 |
2,528 |
2,531 |
2,511 |
2,521 |
1,336 |
0.96 |
| 2025/09/09 |
2,534 |
2,546 |
2,514 |
2,518 |
2,937 |
-0.12 |
| 2025/09/10 |
2,518 |
2,525 |
2,513 |
2,518 |
2,188 |
0.00 |
| 2025/09/11 |
2,538 |
2,538 |
2,517 |
2,534 |
7,590 |
0.64 |
| 2025/09/12 |
2,551 |
2,564 |
2,549 |
2,549 |
2,972 |
0.59 |
| 2025/09/16 |
2,565 |
2,577 |
2,560 |
2,567 |
5,479 |
0.71 |
| 2025/09/17 |
2,564 |
2,566 |
2,545 |
2,560 |
2,466 |
-0.27 |
| 2025/09/18 |
2,554 |
2,580 |
2,550 |
2,571 |
997 |
0.43 |
| 2025/09/19 |
2,596 |
2,600 |
2,547 |
2,562 |
7,803 |
-0.35 |
| 2025/09/22 |
2,595 |
2,600 |
2,580 |
2,582 |
3,522 |
0.78 |
| 2025/09/24 |
2,578 |
2,578 |
2,554 |
2,570 |
4,112 |
-0.46 |
| 2025/09/25 |
2,570 |
2,582 |
2,566 |
2,574 |
1,226 |
0.16 |
| 2025/09/26 |
2,578 |
2,585 |
2,567 |
2,568 |
3,099 |
-0.23 |
| 2025/09/29 |
2,557 |
2,567 |
2,538 |
2,538 |
1,194 |
-1.17 |
| 2025/09/30 |
2,561 |
2,561 |
2,534 |
2,540 |
931 |
0.08 |
| 2025/10/01 |
2,540 |
2,540 |
2,504 |
2,511 |
2,701 |
-1.14 |
| 2025/10/02 |
2,530 |
2,532 |
2,501 |
2,515 |
2,141 |
0.16 |
| 2025/10/03 |
2,510 |
2,549 |
2,508 |
2,546 |
2,778 |
1.23 |
| 2025/10/06 |
2,600 |
2,639 |
2,600 |
2,633 |
29,038 |
3.42 |
| 2025/10/07 |
2,658 |
2,658 |
2,624 |
2,626 |
4,609 |
-0.27 |
| 2025/10/08 |
2,633 |
2,650 |
2,620 |
2,620 |
1,108 |
-0.23 |
| 2025/10/09 |
2,652 |
2,652 |
2,623 |
2,632 |
8,230 |
0.46 |
| 2025/10/10 |
2,632 |
2,632 |
2,591 |
2,597 |
2,149 |
-1.33 |
| 2025/10/14 |
2,565 |
2,581 |
2,538 |
2,568 |
6,152 |
-1.12 |
| 2025/10/15 |
2,567 |
2,580 |
2,563 |
2,573 |
2,410 |
0.19 |
| 2025/10/16 |
2,600 |
2,600 |
2,577 |
2,580 |
2,089 |
0.27 |
| 2025/10/17 |
2,596 |
2,596 |
2,559 |
2,559 |
1,197 |
-0.81 |
| 2025/10/20 |
2,591 |
2,624 |
2,591 |
2,615 |
3,716 |
2.19 |
| 2025/10/21 |
2,625 |
2,639 |
2,602 |
2,602 |
7,324 |
-0.50 |
| 2025/10/22 |
2,631 |
2,652 |
2,631 |
2,648 |
5,464 |
1.77 |
| 2025/10/23 |
2,658 |
2,658 |
2,633 |
2,643 |
518 |
-0.19 |
| 2025/10/24 |
2,667 |
2,678 |
2,655 |
2,671 |
2,351 |
1.06 |
| 2025/10/27 |
2,702 |
2,725 |
2,702 |
2,717 |
6,671 |
1.72 |
| 2025/10/28 |
2,718 |
2,718 |
2,675 |
2,678 |
4,086 |
-1.44 |
| 2025/10/29 |
2,685 |
2,685 |
2,655 |
2,661 |
2,593 |
-0.63 |
| 2025/10/30 |
2,711 |
2,711 |
2,654 |
2,678 |
2,723 |
0.64 |
| 2025/10/31 |
2,707 |
2,729 |
2,700 |
2,729 |
7,715 |
1.90 |
| 2025/11/04 |
2,750 |
2,750 |
2,714 |
2,718 |
3,293 |
-0.40 |
| 2025/11/05 |
2,668 |
2,703 |
2,620 |
2,665 |
11,968 |
-1.95 |
| 2025/11/06 |
2,715 |
2,715 |
2,688 |
2,699 |
3,278 |
1.28 |
| 2025/11/07 |
2,725 |
2,725 |
2,700 |
2,719 |
2,260 |
0.74 |
| 2025/11/10 |
2,730 |
2,742 |
2,726 |
2,736 |
3,203 |
0.63 |
| 2025/11/11 |
2,744 |
2,763 |
2,744 |
2,753 |
2,028 |
0.62 |
| 2025/11/12 |
2,759 |
2,775 |
2,745 |
2,756 |
2,437 |
0.11 |
| 2025/11/13 |
2,781 |
2,790 |
2,763 |
2,782 |
2,194 |
0.94 |
| 2025/11/14 |
2,700 |
2,757 |
2,700 |
2,754 |
4,018 |
-1.01 |
| 2025/11/17 |
2,790 |
2,790 |
2,726 |
2,753 |
2,249 |
-0.04 |
| 2025/11/18 |
2,766 |
2,766 |
2,666 |
2,700 |
5,416 |
-1.93 |
| 2025/11/19 |
2,666 |
2,699 |
2,649 |
2,699 |
7,515 |
-0.04 |
| 2025/11/20 |
2,735 |
2,735 |
2,693 |
2,705 |
3,428 |
0.22 |
| 2025/11/21 |
2,688 |
2,706 |
2,660 |
2,695 |
1,389 |
-0.37 |
| 2025/11/25 |
2,710 |
2,722 |
2,700 |
2,702 |
1,181 |
0.26 |
| 2025/11/26 |
2,720 |
2,759 |
2,720 |
2,759 |
1,506 |
2.11 |
| 2025/11/27 |
2,760 |
2,782 |
2,759 |
2,782 |
3,818 |
0.83 |
| 2025/11/28 |
2,797 |
2,797 |
2,775 |
2,784 |
1,806 |
0.07 |
| 2025/12/01 |
2,784 |
2,784 |
2,755 |
2,756 |
3,662 |
-1.01 |
| 2025/12/02 |
2,753 |
2,769 |
2,749 |
2,751 |
1,528 |
-0.18 |
| 2025/12/03 |
2,750 |
2,787 |
2,750 |
2,787 |
1,122 |
1.31 |
| 2025/12/04 |
2,770 |
2,805 |
2,770 |
2,804 |
2,974 |
0.61 |
| 2025/12/05 |
2,816 |
2,816 |
2,761 |
2,766 |
3,105 |
-1.36 |
| 2025/12/08 |
2,800 |
2,800 |
2,768 |
2,773 |
1,338 |
0.25 |
| 2025/12/09 |
2,800 |
2,813 |
2,786 |
2,791 |
2,498 |
0.65 |
| 2025/12/10 |
2,816 |
2,816 |
2,779 |
2,781 |
2,372 |
-0.36 |
| 2025/12/11 |
2,809 |
2,809 |
2,762 |
2,769 |
2,295 |
-0.43 |
| 2025/12/12 |
2,797 |
2,828 |
2,778 |
2,828 |
1,138 |
2.13 |
| 2025/12/15 |
2,778 |
2,828 |
2,778 |
2,828 |
2,292 |
0.00 |
| 2025/12/16 |
2,808 |
2,825 |
2,784 |
2,792 |
1,249 |
-1.27 |
| 2025/12/17 |
2,781 |
2,802 |
2,770 |
2,798 |
1,651 |
0.21 |
| 2025/12/18 |
2,798 |
2,810 |
2,780 |
2,788 |
5,742 |
-0.36 |
| 2025/12/19 |
2,815 |
2,829 |
2,797 |
2,829 |
4,223 |
1.47 |
| 2025/12/22 |
2,879 |
2,879 |
2,848 |
2,860 |
2,232 |
1.10 |
| 2025/12/23 |
2,880 |
2,880 |
2,855 |
2,863 |
1,332 |
0.10 |
| 2025/12/24 |
2,850 |
2,869 |
2,850 |
2,858 |
2,418 |
-0.17 |
| 2025/12/25 |
2,887 |
2,887 |
2,858 |
2,876 |
1,328 |
0.63 |
| 2025/12/26 |
2,865 |
2,881 |
2,857 |
2,877 |
3,044 |
0.03 |
| 2025/12/29 |
2,860 |
2,912 |
2,860 |
2,900 |
3,164 |
0.80 |
| 2025/12/30 |
2,862 |
2,887 |
2,837 |
2,849 |
7,347 |
-1.76 |
| 2026/01/05 |
2,900 |
2,905 |
2,881 |
2,905 |
9,325 |
1.97 |
| 2026/01/06 |
2,929 |
2,934 |
2,895 |
2,934 |
3,148 |
1.00 |
| 2026/01/07 |
2,916 |
2,924 |
2,900 |
2,924 |
7,405 |
-0.34 |
| 2026/01/08 |
2,932 |
2,932 |
2,878 |
2,908 |
7,235 |
-0.55 |
| 2026/01/09 |
2,910 |
2,925 |
2,876 |
2,920 |
3,634 |
0.41 |
| 2026/01/13 |
3,020 |
3,020 |
2,950 |
2,950 |
5,275 |
1.03 |
| 2026/01/14 |
2,996 |
2,996 |
2,948 |
2,983 |
3,974 |
1.12 |
| 2026/01/15 |
2,998 |
3,012 |
2,980 |
3,012 |
6,383 |
0.97 |
| 2026/01/16 |
3,029 |
3,029 |
2,990 |
3,025 |
4,195 |
0.43 |
| 2026/01/19 |
3,055 |
3,055 |
2,993 |
3,039 |
4,768 |
0.46 |
| 2026/01/20 |
3,053 |
3,053 |
2,900 |
2,999 |
4,085 |
-1.32 |
| 2026/01/21 |
2,949 |
2,995 |
2,942 |
2,995 |
2,823 |
-0.13 |
| 2026/01/22 |
3,030 |
3,038 |
3,024 |
3,032 |
3,362 |
1.24 |
| 2026/01/23 |
3,097 |
3,142 |
2,957 |
3,031 |
4,429 |
-0.03 |
| 2026/01/26 |
3,031 |
3,059 |
2,971 |
3,033 |
8,633 |
0.07 |
| 2026/01/27 |
3,016 |
3,033 |
2,959 |
2,991 |
3,757 |
-1.38 |
| 2026/01/28 |
3,009 |
3,009 |
2,966 |
2,987 |
5,939 |
-0.13 |
| 2026/01/29 |
2,989 |
2,989 |
2,940 |
2,941 |
3,302 |
-1.54 |
| 2026/01/30 |
2,983 |
2,983 |
2,950 |
2,975 |
4,503 |
1.16 |
| 2026/02/02 |
2,961 |
3,025 |
2,940 |
2,940 |
6,203 |
-1.18 |
| 2026/02/03 |
2,984 |
3,047 |
2,984 |
3,047 |
6,773 |
3.64 |
| 2026/02/04 |
3,050 |
3,050 |
2,999 |
3,044 |
5,742 |
-0.10 |
| 2026/02/05 |
3,069 |
3,070 |
2,995 |
3,000 |
5,808 |
-1.45 |
| 2026/02/06 |
3,000 |
3,046 |
2,920 |
3,046 |
4,226 |
1.53 |
| 2026/02/09 |
3,100 |
3,140 |
2,931 |
3,076 |
18,604 |
0.98 |
| 2026/02/10 |
3,081 |
3,151 |
3,081 |
3,151 |
5,360 |
2.44 |
| 2026/02/12 |
3,220 |
3,225 |
3,136 |
3,208 |
4,519 |
1.81 |
| 2026/02/13 |
3,160 |
3,172 |
3,092 |
3,146 |
7,501 |
-1.93 |
| 2026/02/16 |
3,190 |
3,190 |
3,094 |
3,094 |
7,598 |
-1.65 |
| 2026/02/17 |
3,121 |
3,121 |
3,093 |
3,109 |
4,191 |
0.48 |
| 2026/02/18 |
3,150 |
3,156 |
3,123 |
3,156 |
1,852 |
1.51 |
| 2026/02/19 |
3,169 |
3,184 |
3,136 |
3,184 |
2,931 |
0.89 |
| 2026/02/20 |
3,195 |
3,195 |
3,134 |
3,164 |
4,100 |
-0.63 |
| 2026/02/24 |
3,185 |
3,236 |
3,165 |
3,236 |
9,034 |
2.28 |
| 2026/02/25 |
3,252 |
3,274 |
3,220 |
3,265 |
4,535 |
0.90 |
| 2026/02/26 |
3,304 |
3,305 |
3,259 |
3,259 |
5,885 |
-0.18 |
| 2026/02/27 |
3,295 |
3,317 |
3,268 |
3,317 |
6,191 |
1.78 |
| 2026/03/02 |
3,317 |
3,318 |
3,242 |
3,318 |
7,348 |
0.03 |
| 2026/03/03 |
3,313 |
3,313 |
3,192 |
3,199 |
11,357 |
-3.59 |
| 2026/03/04 |
3,129 |
3,158 |
3,078 |
3,157 |
12,703 |
-1.31 |
| 2026/03/05 |
3,297 |
3,297 |
3,136 |
3,147 |
14,072 |
-0.32 |
| 2026/03/06 |
3,166 |
3,225 |
3,124 |
3,225 |
6,132 |
2.48 |
