価格情報
| 始値 |
3,228円 |
| 高値 |
3,229円 |
| 安値 |
3,185円 |
| 終値 |
3,221円 |
| 出来高 |
11,218株 |
| 売買代金 |
35,959,253円 |
| 売り気配 (15:30) |
3,229円 |
| 買い気配 (15:30) |
3,211円 |
| 年初来高値 (2026/01/16) |
3,300円 |
| 年初来安値 (2025/04/07) |
1,800円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ 日本高配当株アクティブ上場投信 |
| 英文銘柄名 |
NEXT FUNDS JAPAN HIGH DIVIDEND EQUITY ACTIVE EXCHA |
| 時価総額 |
12,367,080,000.0円 |
| 発行済株式総数 |
3,817,000株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
注意喚起 |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/21 |
55 |
0 |
8,844 |
143 |
| 2026/01/20 |
55 |
0 |
8,701 |
590 |
| 2026/01/19 |
55 |
0 |
8,111 |
49 |
| 2026/01/16 |
55 |
-2 |
8,062 |
-198 |
| 2026/01/15 |
57 |
-13 |
8,260 |
-86 |
| 2026/01/14 |
70 |
13 |
8,346 |
18 |
| 2026/01/13 |
57 |
13 |
8,328 |
-295 |
| 2026/01/09 |
44 |
-18 |
8,623 |
134 |
| 2026/01/08 |
62 |
2 |
8,489 |
216 |
| 2026/01/07 |
60 |
0 |
8,273 |
-983 |
| 2026/01/06 |
60 |
-210 |
9,256 |
-1,238 |
| 2026/01/05 |
270 |
0 |
10,494 |
315 |
| 2025/12/30 |
270 |
21 |
10,179 |
-173 |
| 2025/12/29 |
249 |
0 |
10,352 |
0 |
| 2025/10/07 |
641 |
3 |
11,200 |
416 |
| 2025/10/06 |
638 |
55 |
10,784 |
189 |
| 2025/10/03 |
583 |
0 |
10,595 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
55 |
-2 |
8,111 |
-217 |
| 2026/01/09 |
57 |
-192 |
8,328 |
-2,024 |
| 2025/12/26 |
249 |
-78 |
10,352 |
1,290 |
| 2025/12/19 |
327 |
191 |
9,062 |
-436 |
| 2025/12/12 |
136 |
118 |
9,498 |
-700 |
| 2025/12/05 |
18 |
0 |
10,198 |
229 |
| 2025/11/28 |
18 |
-27 |
9,969 |
-2,464 |
| 2025/11/21 |
45 |
-212 |
12,433 |
-270 |
| 2025/11/14 |
257 |
32 |
12,703 |
265 |
| 2025/11/07 |
225 |
61 |
12,438 |
1,228 |
| 2025/10/31 |
164 |
50 |
11,210 |
642 |
| 2025/10/24 |
114 |
-668 |
10,568 |
-714 |
| 2025/10/17 |
782 |
129 |
11,282 |
275 |
| 2025/10/10 |
653 |
15 |
11,007 |
223 |
| 2025/10/03 |
638 |
394 |
10,784 |
351 |
| 2025/09/26 |
244 |
-85 |
10,433 |
-162 |
| 2025/09/19 |
329 |
-91 |
10,595 |
-1,359 |
| 2025/09/12 |
420 |
-282 |
11,954 |
-75 |
| 2025/09/05 |
702 |
154 |
12,029 |
-1,008 |
| 2025/08/29 |
548 |
10 |
13,037 |
600 |
| 2025/08/22 |
538 |
-303 |
12,437 |
161 |
| 2025/08/15 |
841 |
-375 |
12,276 |
-2,758 |
| 2025/08/08 |
1,216 |
711 |
15,034 |
-1,244 |
| 2025/08/01 |
505 |
400 |
16,278 |
1,688 |
| 2025/07/25 |
105 |
68 |
14,590 |
-18,245 |
| 2025/07/18 |
37 |
-29 |
32,835 |
-720 |
| 2025/07/11 |
66 |
30 |
33,555 |
-1,014 |
| 2025/07/04 |
36 |
-26 |
34,569 |
-173 |
| 2025/06/27 |
62 |
-367 |
34,742 |
-3,264 |
| 2025/06/20 |
429 |
-62 |
38,006 |
-1,464 |
| 2025/06/13 |
491 |
-790 |
39,470 |
-4,867 |
| 2025/06/06 |
1,281 |
-958 |
44,337 |
3,954 |
| 2025/05/30 |
2,239 |
1,581 |
40,383 |
-6,315 |
| 2025/05/23 |
658 |
-197 |
46,698 |
-868 |
| 2025/05/16 |
855 |
3 |
47,566 |
-1,462 |
| 2025/05/09 |
852 |
51 |
49,028 |
-1,582 |
| 2025/05/02 |
801 |
161 |
50,610 |
-531 |
| 2025/04/25 |
640 |
274 |
51,141 |
-3,180 |
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 | 19,519 | 0.47% | 2025/01/07 |
| 合計・最新計算日 | 19,519 | 0.47% | 2025/01/07 |
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 |
| 2025/12/26 |
0 |
120 |
***** |
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 |
624 |
0 |
624 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
644 |
0 |
644 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
143 |
0 |
143 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
183 |
0 |
183 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
183 |
0 |
183 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
196 |
0 |
196 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
207 |
0 |
207 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
228 |
0 |
228 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
215 |
0 |
215 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
147 |
0 |
147 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
173 |
0 |
173 |
5 |
480 |
- |
- |
- |
| 2025/12/30 |
東証 |
387 |
212 |
175 |
5 |
240 |
- |
- |
- |
| 2025/12/29 |
東証 |
386 |
212 |
174 |
5 |
240 |
- |
- |
- |
| 2025/12/26 |
東証 |
212 |
212 |
0 |
0 |
720 |
***** |
***** |
- |
| 2025/12/25 |
東証 |
270 |
212 |
58 |
0 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
912 |
212 |
700 |
0 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
844 |
201 |
643 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
807 |
201 |
606 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
850 |
201 |
649 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
858 |
201 |
657 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
948 |
201 |
747 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
614 |
0 |
614 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
712 |
0 |
712 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
739 |
0 |
739 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
739 |
0 |
739 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
439 |
0 |
439 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
145 |
0 |
145 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
1,115 |
0 |
1,115 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
1,133 |
0 |
1,133 |
0 |
60 |
- |
- |
- |
| 2025/12/04 |
東証 |
1,129 |
0 |
1,129 |
0 |
60 |
- |
- |
- |
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 |
2,323 |
2,335 |
2,301 |
2,327 |
138,344 |
- |
| 2024/07/30 |
2,330 |
2,330 |
2,302 |
2,317 |
50,111 |
-0.43 |
| 2024/07/31 |
2,307 |
2,399 |
2,299 |
2,379 |
34,320 |
2.68 |
| 2024/08/01 |
2,341 |
2,341 |
2,281 |
2,297 |
119,004 |
-3.45 |
| 2024/08/02 |
2,247 |
2,247 |
2,170 |
2,172 |
114,274 |
-5.44 |
| 2024/08/05 |
2,006 |
2,040 |
1,848 |
1,921 |
237,801 |
-11.56 |
| 2024/08/06 |
2,044 |
2,105 |
2,020 |
2,064 |
70,449 |
7.44 |
| 2024/08/07 |
2,017 |
2,141 |
2,017 |
2,106 |
63,086 |
2.03 |
| 2024/08/08 |
2,072 |
2,121 |
2,064 |
2,082 |
86,498 |
-1.14 |
| 2024/08/09 |
2,144 |
2,144 |
2,073 |
2,106 |
55,155 |
1.15 |
| 2024/08/13 |
2,142 |
2,157 |
2,131 |
2,157 |
100,395 |
2.42 |
| 2024/08/14 |
2,158 |
2,193 |
2,158 |
2,181 |
41,173 |
1.11 |
| 2024/08/15 |
2,180 |
2,220 |
2,180 |
2,210 |
22,680 |
1.33 |
| 2024/08/16 |
2,260 |
2,261 |
2,237 |
2,261 |
32,189 |
2.31 |
| 2024/08/19 |
2,250 |
2,264 |
2,228 |
2,233 |
34,464 |
-1.24 |
| 2024/08/20 |
2,257 |
2,257 |
2,237 |
2,257 |
28,612 |
1.07 |
| 2024/08/21 |
2,229 |
2,242 |
2,228 |
2,240 |
25,350 |
-0.75 |
| 2024/08/22 |
2,245 |
2,248 |
2,234 |
2,246 |
14,335 |
0.27 |
| 2024/08/23 |
2,245 |
2,260 |
2,242 |
2,255 |
10,055 |
0.40 |
| 2024/08/26 |
2,249 |
2,249 |
2,232 |
2,237 |
7,089 |
-0.80 |
| 2024/08/27 |
2,246 |
2,259 |
2,237 |
2,259 |
5,585 |
0.98 |
| 2024/08/28 |
2,259 |
2,259 |
2,245 |
2,259 |
5,160 |
0.00 |
| 2024/08/29 |
2,260 |
2,267 |
2,255 |
2,267 |
10,282 |
0.35 |
| 2024/08/30 |
2,270 |
2,286 |
2,268 |
2,283 |
10,010 |
0.71 |
| 2024/09/02 |
2,299 |
2,299 |
2,273 |
2,288 |
12,605 |
0.22 |
| 2024/09/03 |
2,294 |
2,306 |
2,294 |
2,301 |
11,051 |
0.57 |
| 2024/09/04 |
2,240 |
2,260 |
2,225 |
2,230 |
52,059 |
-3.09 |
| 2024/09/05 |
2,210 |
2,255 |
2,199 |
2,227 |
37,801 |
-0.13 |
| 2024/09/06 |
2,232 |
2,234 |
2,203 |
2,214 |
17,088 |
-0.58 |
| 2024/09/09 |
2,164 |
2,198 |
2,146 |
2,194 |
16,645 |
-0.90 |
| 2024/09/10 |
2,211 |
2,212 |
2,191 |
2,194 |
14,437 |
0.00 |
| 2024/09/11 |
2,177 |
2,180 |
2,130 |
2,147 |
14,905 |
-2.14 |
| 2024/09/12 |
2,192 |
2,199 |
2,170 |
2,187 |
35,970 |
1.86 |
| 2024/09/13 |
2,166 |
2,178 |
2,164 |
2,169 |
24,777 |
-0.82 |
| 2024/09/17 |
2,169 |
2,187 |
2,136 |
2,162 |
60,970 |
-0.32 |
| 2024/09/18 |
2,184 |
2,184 |
2,159 |
2,172 |
9,164 |
0.46 |
| 2024/09/19 |
2,203 |
2,224 |
2,203 |
2,216 |
90,085 |
2.03 |
| 2024/09/20 |
2,244 |
2,246 |
2,227 |
2,230 |
96,984 |
0.63 |
| 2024/09/24 |
2,272 |
2,272 |
2,238 |
2,245 |
75,710 |
0.67 |
| 2024/09/25 |
2,255 |
2,255 |
2,230 |
2,240 |
15,971 |
-0.22 |
| 2024/09/26 |
2,252 |
2,277 |
2,249 |
2,272 |
19,728 |
1.43 |
| 2024/09/27 |
2,300 |
2,311 |
2,273 |
2,311 |
54,608 |
1.72 |
| 2024/09/30 |
2,235 |
2,267 |
2,235 |
2,252 |
30,810 |
-2.55 |
| 2024/10/01 |
2,262 |
2,287 |
2,260 |
2,282 |
22,047 |
1.33 |
| 2024/10/02 |
2,277 |
2,296 |
2,269 |
2,272 |
12,748 |
-0.44 |
| 2024/10/03 |
2,322 |
2,322 |
2,297 |
2,306 |
71,973 |
1.50 |
| 2024/10/04 |
2,268 |
2,275 |
2,263 |
2,275 |
28,098 |
-1.34 |
| 2024/10/07 |
2,288 |
2,316 |
2,288 |
2,309 |
67,931 |
1.49 |
| 2024/10/08 |
2,298 |
2,298 |
2,268 |
2,273 |
63,621 |
-1.56 |
| 2024/10/09 |
2,290 |
2,290 |
2,262 |
2,270 |
30,531 |
-0.13 |
| 2024/10/10 |
2,282 |
2,285 |
2,273 |
2,274 |
12,005 |
0.18 |
| 2024/10/11 |
2,273 |
2,280 |
2,266 |
2,267 |
10,382 |
-0.31 |
| 2024/10/15 |
2,285 |
2,288 |
2,272 |
2,278 |
22,097 |
0.49 |
| 2024/10/16 |
2,254 |
2,280 |
2,250 |
2,260 |
10,123 |
-0.79 |
| 2024/10/17 |
2,270 |
2,275 |
2,263 |
2,265 |
7,827 |
0.22 |
| 2024/10/18 |
2,271 |
2,274 |
2,259 |
2,265 |
20,921 |
0.00 |
| 2024/10/21 |
2,270 |
2,270 |
2,250 |
2,258 |
15,566 |
-0.31 |
| 2024/10/22 |
2,254 |
2,255 |
2,224 |
2,235 |
36,686 |
-1.02 |
| 2024/10/23 |
2,236 |
2,248 |
2,225 |
2,229 |
22,881 |
-0.27 |
| 2024/10/24 |
2,213 |
2,228 |
2,199 |
2,224 |
21,403 |
-0.22 |
| 2024/10/25 |
2,222 |
2,222 |
2,192 |
2,202 |
22,685 |
-0.99 |
| 2024/10/28 |
2,191 |
2,235 |
2,190 |
2,231 |
50,266 |
1.32 |
| 2024/10/29 |
2,241 |
2,249 |
2,232 |
2,249 |
41,662 |
0.81 |
| 2024/10/30 |
2,255 |
2,277 |
2,253 |
2,274 |
37,385 |
1.11 |
| 2024/10/31 |
2,269 |
2,279 |
2,262 |
2,273 |
44,376 |
-0.04 |
| 2024/11/01 |
2,237 |
2,255 |
2,232 |
2,238 |
24,525 |
-1.54 |
| 2024/11/05 |
2,247 |
2,262 |
2,241 |
2,256 |
42,399 |
0.80 |
| 2024/11/06 |
2,253 |
2,300 |
2,253 |
2,279 |
34,779 |
1.02 |
| 2024/11/07 |
2,306 |
2,331 |
2,289 |
2,320 |
42,461 |
1.80 |
| 2024/11/08 |
2,320 |
2,320 |
2,292 |
2,292 |
14,631 |
-1.21 |
| 2024/11/11 |
2,320 |
2,320 |
2,281 |
2,288 |
5,534 |
-0.17 |
| 2024/11/12 |
2,295 |
2,314 |
2,285 |
2,294 |
10,517 |
0.26 |
| 2024/11/13 |
2,295 |
2,302 |
2,276 |
2,284 |
4,022 |
-0.44 |
| 2024/11/14 |
2,272 |
2,299 |
2,266 |
2,299 |
8,286 |
0.66 |
| 2024/11/15 |
2,282 |
2,286 |
2,274 |
2,280 |
7,365 |
-0.83 |
| 2024/11/18 |
2,275 |
2,299 |
2,269 |
2,299 |
6,181 |
0.83 |
| 2024/11/19 |
2,288 |
2,295 |
2,274 |
2,294 |
5,317 |
-0.22 |
| 2024/11/20 |
2,297 |
2,303 |
2,278 |
2,279 |
4,393 |
-0.65 |
| 2024/11/21 |
2,291 |
2,291 |
2,278 |
2,282 |
6,322 |
0.13 |
| 2024/11/22 |
2,285 |
2,294 |
2,279 |
2,293 |
8,474 |
0.48 |
| 2024/11/25 |
2,302 |
2,315 |
2,298 |
2,298 |
16,195 |
0.22 |
| 2024/11/26 |
2,295 |
2,298 |
2,266 |
2,279 |
93,690 |
-0.83 |
| 2024/11/27 |
2,282 |
2,282 |
2,241 |
2,262 |
36,906 |
-0.75 |
| 2024/11/28 |
2,251 |
2,270 |
2,242 |
2,265 |
11,696 |
0.13 |
| 2024/11/29 |
2,269 |
2,274 |
2,254 |
2,270 |
5,134 |
0.22 |
| 2024/12/02 |
2,263 |
2,294 |
2,263 |
2,291 |
10,835 |
0.93 |
| 2024/12/03 |
2,289 |
2,327 |
2,289 |
2,315 |
17,400 |
1.05 |
| 2024/12/04 |
2,324 |
2,324 |
2,294 |
2,298 |
2,740 |
-0.73 |
| 2024/12/05 |
2,320 |
2,320 |
2,288 |
2,288 |
3,635 |
-0.44 |
| 2024/12/06 |
2,292 |
2,300 |
2,277 |
2,287 |
3,497 |
-0.04 |
| 2024/12/09 |
2,292 |
2,304 |
2,286 |
2,295 |
6,070 |
0.35 |
| 2024/12/10 |
2,312 |
2,315 |
2,296 |
2,296 |
4,014 |
0.04 |
| 2024/12/11 |
2,310 |
2,310 |
2,294 |
2,305 |
3,829 |
0.39 |
| 2024/12/12 |
2,320 |
2,328 |
2,293 |
2,293 |
7,624 |
-0.52 |
| 2024/12/13 |
2,300 |
2,314 |
2,296 |
2,310 |
12,779 |
0.74 |
| 2024/12/16 |
2,310 |
2,318 |
2,304 |
2,307 |
6,308 |
-0.13 |
| 2024/12/17 |
2,311 |
2,319 |
2,291 |
2,293 |
6,716 |
-0.61 |
| 2024/12/18 |
2,303 |
2,303 |
2,287 |
2,287 |
5,601 |
-0.26 |
| 2024/12/19 |
2,275 |
2,292 |
2,256 |
2,283 |
8,440 |
-0.17 |
| 2024/12/20 |
2,297 |
2,297 |
2,276 |
2,280 |
7,137 |
-0.13 |
| 2024/12/23 |
2,280 |
2,298 |
2,276 |
2,293 |
12,446 |
0.57 |
| 2024/12/24 |
2,302 |
2,313 |
2,302 |
2,308 |
17,013 |
0.65 |
| 2024/12/25 |
2,320 |
2,324 |
2,290 |
2,313 |
17,296 |
0.22 |
| 2024/12/26 |
2,315 |
2,331 |
2,312 |
2,330 |
30,737 |
0.73 |
| 2024/12/27 |
2,343 |
2,359 |
2,339 |
2,347 |
21,930 |
0.73 |
| 2024/12/30 |
2,362 |
2,374 |
2,351 |
2,357 |
18,924 |
0.43 |
| 2025/01/06 |
2,370 |
2,370 |
2,342 |
2,350 |
28,998 |
-0.30 |
| 2025/01/07 |
2,369 |
2,369 |
2,340 |
2,359 |
22,766 |
0.38 |
| 2025/01/08 |
2,350 |
2,356 |
2,343 |
2,352 |
9,653 |
-0.30 |
| 2025/01/09 |
2,351 |
2,354 |
2,310 |
2,314 |
18,045 |
-1.62 |
| 2025/01/10 |
2,322 |
2,322 |
2,293 |
2,300 |
16,536 |
-0.61 |
| 2025/01/14 |
2,300 |
2,300 |
2,258 |
2,282 |
41,406 |
-0.78 |
| 2025/01/15 |
2,293 |
2,293 |
2,266 |
2,275 |
20,563 |
-0.31 |
| 2025/01/16 |
2,290 |
2,290 |
2,267 |
2,282 |
7,783 |
0.31 |
| 2025/01/17 |
2,284 |
2,290 |
2,247 |
2,290 |
24,170 |
0.35 |
| 2025/01/20 |
2,299 |
2,299 |
2,280 |
2,295 |
35,350 |
0.22 |
| 2025/01/21 |
2,309 |
2,309 |
2,278 |
2,282 |
21,142 |
-0.57 |
| 2025/01/22 |
2,295 |
2,310 |
2,295 |
2,300 |
13,886 |
0.79 |
| 2025/01/23 |
2,314 |
2,319 |
2,300 |
2,312 |
6,224 |
0.52 |
| 2025/01/24 |
2,315 |
2,330 |
2,308 |
2,308 |
14,498 |
-0.17 |
| 2025/01/27 |
2,328 |
2,340 |
2,313 |
2,330 |
16,789 |
0.95 |
| 2025/01/28 |
2,334 |
2,339 |
2,297 |
2,329 |
13,799 |
-0.04 |
| 2025/01/29 |
2,330 |
2,330 |
2,309 |
2,327 |
5,778 |
-0.09 |
| 2025/01/30 |
2,312 |
2,325 |
2,309 |
2,318 |
16,988 |
-0.39 |
| 2025/01/31 |
2,320 |
2,340 |
2,317 |
2,320 |
14,235 |
0.09 |
| 2025/02/03 |
2,315 |
2,315 |
2,279 |
2,312 |
64,418 |
-0.34 |
| 2025/02/04 |
2,312 |
2,319 |
2,292 |
2,300 |
7,548 |
-0.52 |
| 2025/02/05 |
2,318 |
2,335 |
2,302 |
2,305 |
11,027 |
0.22 |
| 2025/02/06 |
2,304 |
2,330 |
2,304 |
2,305 |
92,594 |
0.00 |
| 2025/02/07 |
2,320 |
2,320 |
2,293 |
2,293 |
8,945 |
-0.52 |
| 2025/02/10 |
2,303 |
2,314 |
2,303 |
2,314 |
3,011 |
0.92 |
| 2025/02/12 |
2,320 |
2,320 |
2,300 |
2,310 |
3,433 |
-0.17 |
| 2025/02/13 |
2,314 |
2,333 |
2,314 |
2,325 |
23,744 |
0.65 |
| 2025/02/14 |
2,334 |
2,338 |
2,316 |
2,321 |
6,325 |
-0.17 |
| 2025/02/17 |
2,321 |
2,326 |
2,311 |
2,315 |
4,402 |
-0.26 |
| 2025/02/18 |
2,313 |
2,331 |
2,313 |
2,321 |
8,073 |
0.26 |
| 2025/02/19 |
2,319 |
2,340 |
2,319 |
2,319 |
4,626 |
-0.09 |
| 2025/02/20 |
2,313 |
2,313 |
2,284 |
2,293 |
8,508 |
-1.12 |
| 2025/02/21 |
2,274 |
2,299 |
2,274 |
2,299 |
5,979 |
0.26 |
| 2025/02/25 |
2,271 |
2,292 |
2,267 |
2,285 |
10,419 |
-0.61 |
| 2025/02/26 |
2,283 |
2,299 |
2,253 |
2,297 |
11,326 |
0.53 |
| 2025/02/27 |
2,276 |
2,297 |
2,276 |
2,297 |
8,957 |
0.00 |
| 2025/02/28 |
2,288 |
2,288 |
2,252 |
2,258 |
23,942 |
-1.70 |
| 2025/03/03 |
2,288 |
2,297 |
2,272 |
2,293 |
8,827 |
1.55 |
| 2025/03/04 |
2,294 |
2,295 |
2,258 |
2,295 |
17,741 |
0.09 |
| 2025/03/05 |
2,283 |
2,291 |
2,269 |
2,287 |
9,372 |
-0.35 |
| 2025/03/06 |
2,291 |
2,319 |
2,291 |
2,313 |
13,515 |
1.14 |
| 2025/03/07 |
2,300 |
2,301 |
2,271 |
2,292 |
5,105 |
-0.91 |
| 2025/03/10 |
2,299 |
2,299 |
2,281 |
2,284 |
6,476 |
-0.35 |
| 2025/03/11 |
2,270 |
2,270 |
2,215 |
2,259 |
34,514 |
-1.09 |
| 2025/03/12 |
2,256 |
2,288 |
2,255 |
2,287 |
5,651 |
1.24 |
| 2025/03/13 |
2,298 |
2,305 |
2,280 |
2,287 |
5,516 |
0.00 |
| 2025/03/14 |
2,286 |
2,305 |
2,277 |
2,303 |
5,854 |
0.70 |
| 2025/03/17 |
2,316 |
2,333 |
2,316 |
2,333 |
12,601 |
1.30 |
| 2025/03/18 |
2,342 |
2,356 |
2,342 |
2,350 |
14,641 |
0.73 |
| 2025/03/19 |
2,350 |
2,375 |
2,350 |
2,368 |
11,855 |
0.77 |
| 2025/03/21 |
2,368 |
2,384 |
2,361 |
2,375 |
7,415 |
0.30 |
| 2025/03/24 |
2,373 |
2,375 |
2,358 |
2,365 |
8,703 |
-0.42 |
| 2025/03/25 |
2,367 |
2,377 |
2,358 |
2,363 |
7,575 |
-0.08 |
| 2025/03/26 |
2,367 |
2,379 |
2,363 |
2,371 |
7,661 |
0.34 |
| 2025/03/27 |
2,360 |
2,367 |
2,348 |
2,366 |
12,066 |
-0.21 |
| 2025/03/28 |
2,372 |
2,372 |
2,338 |
2,364 |
12,362 |
-0.08 |
| 2025/03/31 |
2,330 |
2,330 |
2,257 |
2,320 |
42,929 |
-1.86 |
| 2025/04/01 |
2,334 |
2,335 |
2,264 |
2,273 |
23,776 |
-2.03 |
| 2025/04/02 |
2,270 |
2,270 |
2,242 |
2,260 |
17,715 |
-0.57 |
| 2025/04/03 |
2,155 |
2,229 |
2,155 |
2,192 |
60,186 |
-3.01 |
| 2025/04/04 |
2,140 |
2,154 |
1,992 |
2,099 |
313,511 |
-4.24 |
| 2025/04/07 |
1,800 |
1,999 |
1,800 |
1,880 |
99,717 |
-10.43 |
| 2025/04/08 |
1,975 |
2,039 |
1,965 |
2,026 |
45,352 |
7.77 |
| 2025/04/09 |
2,018 |
2,018 |
1,879 |
1,955 |
69,086 |
-3.50 |
| 2025/04/10 |
2,091 |
2,128 |
2,051 |
2,061 |
29,328 |
5.42 |
| 2025/04/11 |
2,033 |
2,033 |
1,930 |
2,014 |
39,242 |
-2.28 |
| 2025/04/14 |
2,036 |
2,057 |
2,036 |
2,041 |
5,717 |
1.34 |
| 2025/04/15 |
2,062 |
2,072 |
2,055 |
2,060 |
1,645 |
0.93 |
| 2025/04/16 |
2,064 |
2,064 |
2,025 |
2,038 |
5,815 |
-1.07 |
| 2025/04/17 |
2,045 |
2,067 |
2,036 |
2,039 |
4,315 |
0.05 |
| 2025/04/18 |
2,077 |
2,094 |
2,071 |
2,089 |
4,407 |
2.45 |
| 2025/04/21 |
2,089 |
2,089 |
2,059 |
2,065 |
4,797 |
-1.15 |
| 2025/04/22 |
2,067 |
2,078 |
2,059 |
2,075 |
4,091 |
0.48 |
| 2025/04/23 |
2,120 |
2,132 |
2,103 |
2,117 |
3,242 |
2.02 |
| 2025/04/24 |
2,132 |
2,151 |
2,111 |
2,111 |
5,484 |
-0.28 |
| 2025/04/25 |
2,146 |
2,168 |
2,145 |
2,161 |
4,877 |
2.37 |
| 2025/04/28 |
2,189 |
2,189 |
2,167 |
2,177 |
2,881 |
0.74 |
| 2025/04/30 |
2,189 |
2,192 |
2,156 |
2,177 |
20,704 |
0.00 |
| 2025/05/01 |
2,190 |
2,190 |
2,172 |
2,173 |
12,625 |
-0.18 |
| 2025/05/02 |
2,194 |
2,200 |
2,174 |
2,191 |
11,649 |
0.83 |
| 2025/05/07 |
2,190 |
2,206 |
2,188 |
2,204 |
14,328 |
0.59 |
| 2025/05/08 |
2,208 |
2,208 |
2,187 |
2,208 |
19,156 |
0.18 |
| 2025/05/09 |
2,215 |
2,239 |
2,215 |
2,223 |
11,496 |
0.68 |
| 2025/05/12 |
2,239 |
2,255 |
2,238 |
2,255 |
12,735 |
1.44 |
| 2025/05/13 |
2,285 |
2,296 |
2,271 |
2,271 |
19,190 |
0.71 |
| 2025/05/14 |
2,271 |
2,276 |
2,245 |
2,271 |
4,428 |
0.00 |
| 2025/05/15 |
2,246 |
2,255 |
2,241 |
2,244 |
13,964 |
-1.19 |
| 2025/05/16 |
2,255 |
2,255 |
2,231 |
2,250 |
8,984 |
0.27 |
| 2025/05/19 |
2,249 |
2,251 |
2,235 |
2,235 |
3,943 |
-0.67 |
| 2025/05/20 |
2,254 |
2,263 |
2,234 |
2,234 |
16,551 |
-0.04 |
| 2025/05/21 |
2,253 |
2,264 |
2,251 |
2,251 |
16,655 |
0.76 |
| 2025/05/22 |
2,240 |
2,247 |
2,230 |
2,231 |
4,860 |
-0.89 |
| 2025/05/23 |
2,247 |
2,261 |
2,231 |
2,257 |
12,762 |
1.17 |
| 2025/05/26 |
2,261 |
2,266 |
2,252 |
2,259 |
10,643 |
0.09 |
| 2025/05/27 |
2,261 |
2,281 |
2,261 |
2,276 |
8,494 |
0.75 |
| 2025/05/28 |
2,300 |
2,303 |
2,275 |
2,290 |
10,579 |
0.62 |
| 2025/05/29 |
2,300 |
2,319 |
2,300 |
2,308 |
20,318 |
0.79 |
| 2025/05/30 |
2,296 |
2,323 |
2,294 |
2,320 |
15,616 |
0.52 |
| 2025/06/02 |
2,310 |
2,310 |
2,294 |
2,305 |
5,414 |
-0.65 |
| 2025/06/03 |
2,305 |
2,308 |
2,295 |
2,304 |
13,717 |
-0.04 |
| 2025/06/04 |
2,308 |
2,317 |
2,307 |
2,311 |
12,164 |
0.30 |
| 2025/06/05 |
2,295 |
2,298 |
2,280 |
2,283 |
13,816 |
-1.21 |
| 2025/06/06 |
2,292 |
2,298 |
2,287 |
2,287 |
1,423 |
0.18 |
| 2025/06/09 |
2,305 |
2,307 |
2,298 |
2,299 |
3,351 |
0.52 |
| 2025/06/10 |
2,302 |
2,310 |
2,292 |
2,295 |
9,707 |
-0.17 |
| 2025/06/11 |
2,306 |
2,306 |
2,294 |
2,305 |
1,142 |
0.44 |
| 2025/06/12 |
2,302 |
2,311 |
2,295 |
2,300 |
21,765 |
-0.22 |
| 2025/06/13 |
2,299 |
2,299 |
2,278 |
2,287 |
18,746 |
-0.57 |
| 2025/06/16 |
2,297 |
2,304 |
2,288 |
2,289 |
6,734 |
0.09 |
| 2025/06/17 |
2,299 |
2,302 |
2,293 |
2,297 |
10,854 |
0.35 |
| 2025/06/18 |
2,292 |
2,318 |
2,292 |
2,308 |
12,129 |
0.48 |
| 2025/06/19 |
2,309 |
2,311 |
2,297 |
2,303 |
5,220 |
-0.22 |
| 2025/06/20 |
2,302 |
2,305 |
2,290 |
2,290 |
5,213 |
-0.56 |
| 2025/06/23 |
2,281 |
2,282 |
2,268 |
2,278 |
2,721 |
-0.52 |
| 2025/06/24 |
2,290 |
2,299 |
2,282 |
2,285 |
18,129 |
0.31 |
| 2025/06/25 |
2,288 |
2,290 |
2,274 |
2,281 |
2,457 |
-0.18 |
| 2025/06/26 |
2,281 |
2,300 |
2,281 |
2,299 |
6,576 |
0.79 |
| 2025/06/27 |
2,311 |
2,330 |
2,311 |
2,325 |
30,466 |
1.13 |
| 2025/06/30 |
2,347 |
2,349 |
2,327 |
2,327 |
17,229 |
0.09 |
| 2025/07/01 |
2,325 |
2,328 |
2,318 |
2,322 |
8,465 |
-0.21 |
| 2025/07/02 |
2,318 |
2,336 |
2,314 |
2,330 |
8,655 |
0.34 |
| 2025/07/03 |
2,330 |
2,343 |
2,327 |
2,338 |
19,099 |
0.34 |
| 2025/07/04 |
2,339 |
2,348 |
2,334 |
2,338 |
4,097 |
0.00 |
| 2025/07/07 |
2,337 |
2,339 |
2,319 |
2,325 |
3,384 |
-0.56 |
| 2025/07/08 |
2,311 |
2,339 |
2,311 |
2,339 |
11,199 |
0.60 |
| 2025/07/09 |
2,349 |
2,359 |
2,344 |
2,355 |
20,890 |
0.68 |
| 2025/07/10 |
2,351 |
2,355 |
2,342 |
2,349 |
1,577 |
-0.25 |
| 2025/07/11 |
2,359 |
2,377 |
2,357 |
2,364 |
12,698 |
0.64 |
| 2025/07/14 |
2,359 |
2,377 |
2,356 |
2,372 |
6,296 |
0.34 |
| 2025/07/15 |
2,380 |
2,385 |
2,369 |
2,372 |
14,816 |
0.00 |
| 2025/07/16 |
2,375 |
2,375 |
2,362 |
2,368 |
1,980 |
-0.17 |
| 2025/07/17 |
2,367 |
2,380 |
2,358 |
2,380 |
5,181 |
0.51 |
| 2025/07/18 |
2,383 |
2,385 |
2,366 |
2,374 |
9,010 |
-0.25 |
| 2025/07/22 |
2,369 |
2,393 |
2,364 |
2,372 |
7,613 |
-0.08 |
| 2025/07/23 |
2,406 |
2,459 |
2,405 |
2,446 |
49,066 |
3.12 |
| 2025/07/24 |
2,467 |
2,492 |
2,456 |
2,456 |
50,041 |
0.41 |
| 2025/07/25 |
2,471 |
2,482 |
2,468 |
2,470 |
7,374 |
0.57 |
| 2025/07/28 |
2,479 |
2,479 |
2,455 |
2,458 |
9,499 |
-0.49 |
| 2025/07/29 |
2,450 |
2,450 |
2,437 |
2,445 |
3,388 |
-0.53 |
| 2025/07/30 |
2,442 |
2,468 |
2,442 |
2,468 |
4,831 |
0.94 |
| 2025/07/31 |
2,468 |
2,499 |
2,466 |
2,496 |
9,245 |
1.13 |
| 2025/08/01 |
2,500 |
2,504 |
2,483 |
2,489 |
8,462 |
-0.28 |
| 2025/08/04 |
2,450 |
2,474 |
2,440 |
2,474 |
9,131 |
-0.60 |
| 2025/08/05 |
2,483 |
2,501 |
2,478 |
2,495 |
4,323 |
0.85 |
| 2025/08/06 |
2,495 |
2,529 |
2,495 |
2,528 |
4,005 |
1.32 |
| 2025/08/07 |
2,517 |
2,549 |
2,517 |
2,540 |
15,235 |
0.47 |
| 2025/08/08 |
2,551 |
2,581 |
2,551 |
2,565 |
14,425 |
0.98 |
| 2025/08/12 |
2,573 |
2,602 |
2,569 |
2,569 |
43,008 |
0.16 |
| 2025/08/13 |
2,600 |
2,621 |
2,599 |
2,610 |
14,467 |
1.60 |
| 2025/08/14 |
2,606 |
2,606 |
2,586 |
2,586 |
34,297 |
-0.92 |
| 2025/08/15 |
2,609 |
2,630 |
2,608 |
2,627 |
7,395 |
1.59 |
| 2025/08/18 |
2,630 |
2,639 |
2,624 |
2,634 |
12,168 |
0.27 |
| 2025/08/19 |
2,634 |
2,637 |
2,622 |
2,628 |
9,192 |
-0.23 |
| 2025/08/20 |
2,627 |
2,639 |
2,618 |
2,632 |
11,311 |
0.15 |
| 2025/08/21 |
2,616 |
2,629 |
2,616 |
2,629 |
9,756 |
-0.11 |
| 2025/08/22 |
2,600 |
2,651 |
2,600 |
2,644 |
43,425 |
0.57 |
| 2025/08/25 |
2,675 |
2,675 |
2,647 |
2,654 |
19,184 |
0.38 |
| 2025/08/26 |
2,666 |
2,666 |
2,618 |
2,638 |
37,595 |
-0.60 |
| 2025/08/27 |
2,646 |
2,656 |
2,627 |
2,656 |
22,230 |
0.68 |
| 2025/08/28 |
2,637 |
2,657 |
2,629 |
2,655 |
17,639 |
-0.04 |
| 2025/08/29 |
2,658 |
2,658 |
2,644 |
2,657 |
1,513 |
0.08 |
| 2025/09/01 |
2,649 |
2,654 |
2,628 |
2,652 |
15,130 |
-0.19 |
| 2025/09/02 |
2,653 |
2,672 |
2,648 |
2,664 |
5,787 |
0.45 |
| 2025/09/03 |
2,669 |
2,671 |
2,638 |
2,666 |
6,018 |
0.08 |
| 2025/09/04 |
2,666 |
2,673 |
2,650 |
2,666 |
8,024 |
0.00 |
| 2025/09/05 |
2,698 |
2,698 |
2,677 |
2,688 |
28,709 |
0.83 |
| 2025/09/08 |
2,700 |
2,717 |
2,692 |
2,713 |
11,636 |
0.93 |
| 2025/09/09 |
2,720 |
2,728 |
2,690 |
2,711 |
8,602 |
-0.07 |
| 2025/09/10 |
2,710 |
2,711 |
2,696 |
2,707 |
2,786 |
-0.15 |
| 2025/09/11 |
2,703 |
2,720 |
2,698 |
2,698 |
9,801 |
-0.33 |
| 2025/09/12 |
2,730 |
2,731 |
2,702 |
2,702 |
7,884 |
0.15 |
| 2025/09/16 |
2,716 |
2,736 |
2,700 |
2,700 |
6,617 |
-0.07 |
| 2025/09/17 |
2,713 |
2,713 |
2,690 |
2,690 |
6,400 |
-0.37 |
| 2025/09/18 |
2,714 |
2,718 |
2,688 |
2,705 |
12,470 |
0.56 |
| 2025/09/19 |
2,717 |
2,730 |
2,688 |
2,702 |
32,263 |
-0.11 |
| 2025/09/22 |
2,705 |
2,725 |
2,705 |
2,712 |
5,212 |
0.37 |
| 2025/09/24 |
2,726 |
2,726 |
2,702 |
2,703 |
9,503 |
-0.33 |
| 2025/09/25 |
2,725 |
2,742 |
2,724 |
2,726 |
6,635 |
0.85 |
| 2025/09/26 |
2,742 |
2,756 |
2,728 |
2,728 |
4,658 |
0.07 |
| 2025/09/29 |
2,757 |
2,798 |
2,637 |
2,721 |
6,278 |
-0.26 |
| 2025/09/30 |
2,729 |
2,729 |
2,696 |
2,723 |
4,619 |
0.07 |
| 2025/10/01 |
2,708 |
2,708 |
2,670 |
2,684 |
8,954 |
-1.43 |
| 2025/10/02 |
2,689 |
2,697 |
2,664 |
2,688 |
3,552 |
0.15 |
| 2025/10/03 |
2,685 |
2,703 |
2,678 |
2,688 |
5,002 |
0.00 |
| 2025/10/06 |
2,721 |
2,765 |
2,705 |
2,716 |
9,057 |
1.04 |
| 2025/10/07 |
2,739 |
2,750 |
2,730 |
2,732 |
4,317 |
0.59 |
| 2025/10/08 |
2,760 |
2,766 |
2,740 |
2,740 |
4,999 |
0.29 |
| 2025/10/09 |
2,764 |
2,764 |
2,747 |
2,750 |
5,042 |
0.36 |
| 2025/10/10 |
2,741 |
2,741 |
2,695 |
2,700 |
5,903 |
-1.82 |
| 2025/10/14 |
2,662 |
2,690 |
2,638 |
2,659 |
23,098 |
-1.52 |
| 2025/10/15 |
2,685 |
2,695 |
2,671 |
2,695 |
13,495 |
1.35 |
| 2025/10/16 |
2,713 |
2,713 |
2,693 |
2,694 |
3,620 |
-0.04 |
| 2025/10/17 |
2,716 |
2,716 |
2,675 |
2,680 |
3,077 |
-0.52 |
| 2025/10/20 |
2,754 |
2,754 |
2,702 |
2,738 |
10,230 |
2.16 |
| 2025/10/21 |
2,748 |
2,753 |
2,731 |
2,731 |
8,151 |
-0.26 |
| 2025/10/22 |
2,747 |
2,763 |
2,734 |
2,750 |
3,217 |
0.70 |
| 2025/10/23 |
2,756 |
2,764 |
2,743 |
2,764 |
6,685 |
0.51 |
| 2025/10/24 |
2,785 |
2,785 |
2,762 |
2,764 |
5,559 |
0.00 |
| 2025/10/27 |
2,793 |
2,822 |
2,793 |
2,820 |
28,001 |
2.03 |
| 2025/10/28 |
2,802 |
2,809 |
2,772 |
2,774 |
5,077 |
-1.63 |
| 2025/10/29 |
2,791 |
2,791 |
2,762 |
2,770 |
15,670 |
-0.14 |
| 2025/10/30 |
2,774 |
2,805 |
2,774 |
2,805 |
22,991 |
1.26 |
| 2025/10/31 |
2,821 |
2,825 |
2,793 |
2,824 |
29,389 |
0.68 |
| 2025/11/04 |
2,850 |
2,853 |
2,817 |
2,823 |
62,939 |
-0.04 |
| 2025/11/05 |
2,810 |
2,814 |
2,730 |
2,814 |
23,454 |
-0.32 |
| 2025/11/06 |
2,795 |
2,830 |
2,795 |
2,825 |
1,550 |
0.39 |
| 2025/11/07 |
2,821 |
2,821 |
2,780 |
2,819 |
8,108 |
-0.21 |
| 2025/11/10 |
2,809 |
2,829 |
2,808 |
2,828 |
5,881 |
0.32 |
| 2025/11/11 |
2,829 |
2,833 |
2,806 |
2,825 |
3,649 |
-0.11 |
| 2025/11/12 |
2,834 |
2,862 |
2,834 |
2,860 |
3,658 |
1.24 |
| 2025/11/13 |
2,868 |
2,893 |
2,868 |
2,885 |
5,143 |
0.87 |
| 2025/11/14 |
2,889 |
2,899 |
2,780 |
2,891 |
25,606 |
0.21 |
| 2025/11/17 |
2,915 |
2,915 |
2,864 |
2,864 |
13,713 |
-0.93 |
| 2025/11/18 |
2,865 |
2,884 |
2,820 |
2,869 |
8,902 |
0.17 |
| 2025/11/19 |
2,864 |
2,864 |
2,801 |
2,833 |
23,352 |
-1.25 |
| 2025/11/20 |
2,862 |
2,888 |
2,855 |
2,884 |
7,162 |
1.80 |
| 2025/11/21 |
2,860 |
2,884 |
2,820 |
2,884 |
19,095 |
0.00 |
| 2025/11/25 |
2,915 |
2,915 |
2,858 |
2,872 |
13,771 |
-0.42 |
| 2025/11/26 |
2,857 |
2,925 |
2,857 |
2,920 |
26,631 |
1.67 |
| 2025/11/27 |
2,921 |
2,950 |
2,921 |
2,932 |
5,256 |
0.41 |
| 2025/11/28 |
2,936 |
2,960 |
2,936 |
2,956 |
3,237 |
0.82 |
| 2025/12/01 |
2,975 |
2,975 |
2,925 |
2,931 |
13,371 |
-0.85 |
| 2025/12/02 |
2,943 |
2,955 |
2,928 |
2,945 |
2,849 |
0.48 |
| 2025/12/03 |
2,950 |
2,954 |
2,936 |
2,943 |
5,055 |
-0.07 |
| 2025/12/04 |
2,955 |
2,974 |
2,940 |
2,971 |
4,439 |
0.95 |
| 2025/12/05 |
2,970 |
2,970 |
2,936 |
2,942 |
2,726 |
-0.98 |
| 2025/12/08 |
2,967 |
2,976 |
2,943 |
2,950 |
6,104 |
0.27 |
| 2025/12/09 |
2,950 |
2,989 |
2,950 |
2,979 |
3,464 |
0.98 |
| 2025/12/10 |
2,966 |
3,002 |
2,966 |
2,986 |
11,128 |
0.23 |
| 2025/12/11 |
3,002 |
3,005 |
2,963 |
2,965 |
4,293 |
-0.70 |
| 2025/12/12 |
2,995 |
3,020 |
2,989 |
3,020 |
17,648 |
1.85 |
| 2025/12/15 |
3,020 |
3,040 |
3,004 |
3,036 |
3,504 |
0.53 |
| 2025/12/16 |
3,050 |
3,050 |
2,984 |
3,038 |
11,195 |
0.07 |
| 2025/12/17 |
3,035 |
3,038 |
2,958 |
2,979 |
17,654 |
-1.94 |
| 2025/12/18 |
2,978 |
2,994 |
2,951 |
2,994 |
2,244 |
0.50 |
| 2025/12/19 |
3,000 |
3,015 |
2,986 |
3,015 |
1,972 |
0.70 |
| 2025/12/22 |
3,085 |
3,085 |
3,021 |
3,032 |
8,096 |
0.56 |
| 2025/12/23 |
3,045 |
3,049 |
3,030 |
3,037 |
3,200 |
0.16 |
| 2025/12/24 |
3,060 |
3,060 |
3,023 |
3,054 |
4,527 |
0.56 |
| 2025/12/25 |
3,058 |
3,064 |
3,027 |
3,043 |
8,019 |
-0.36 |
| 2025/12/26 |
3,065 |
3,065 |
3,022 |
3,025 |
9,405 |
-0.59 |
| 2025/12/29 |
3,050 |
3,054 |
3,025 |
3,052 |
20,571 |
0.89 |
| 2025/12/30 |
3,051 |
3,058 |
3,030 |
3,037 |
17,319 |
-0.49 |
| 2026/01/05 |
3,071 |
3,088 |
3,057 |
3,087 |
46,533 |
1.65 |
| 2026/01/06 |
3,090 |
3,137 |
3,090 |
3,137 |
18,183 |
1.62 |
| 2026/01/07 |
3,135 |
3,137 |
3,103 |
3,131 |
8,770 |
-0.19 |
| 2026/01/08 |
3,130 |
3,130 |
3,096 |
3,096 |
13,495 |
-1.12 |
| 2026/01/09 |
3,111 |
3,131 |
3,111 |
3,126 |
5,141 |
0.97 |
| 2026/01/13 |
3,221 |
3,221 |
3,185 |
3,195 |
12,170 |
2.21 |
| 2026/01/14 |
3,198 |
3,257 |
3,198 |
3,257 |
10,082 |
1.94 |
| 2026/01/15 |
3,258 |
3,280 |
3,240 |
3,278 |
6,473 |
0.64 |
| 2026/01/16 |
3,300 |
3,300 |
3,257 |
3,281 |
8,869 |
0.09 |
| 2026/01/19 |
3,295 |
3,295 |
3,231 |
3,268 |
12,018 |
-0.40 |
| 2026/01/20 |
3,276 |
3,276 |
3,233 |
3,240 |
3,934 |
-0.86 |
| 2026/01/21 |
3,228 |
3,229 |
3,185 |
3,221 |
11,218 |
-0.59 |
