価格情報
| 始値 |
863.0円 |
| 高値 |
865.4円 |
| 安値 |
861.3円 |
| 終値 |
864.9円 |
| 出来高 |
136,880株 |
| 売買代金 |
118,144,979円 |
| 売り気配 (15:30) |
865.2円 |
| 買い気配 (15:30) |
863.2円 |
| 年初来高値 (2025/12/12) |
864.2円 |
| 年初来安値 (2025/04/07) |
740.0円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ国債先物ダブルインバース指数連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS JPX JGB FUTURES DOUBLE INVERSE INDEX EX |
| 時価総額 |
2,320,380,000.0円 |
| 発行済株式総数 |
2,700,000株 |
| 単元株式数 |
10 |
| 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 |
| 2026/01/20 |
1,000 |
-10 |
65,370 |
110 |
| 2026/01/19 |
1,010 |
0 |
65,260 |
24,460 |
| 2026/01/16 |
1,010 |
10 |
40,800 |
-3,000 |
| 2026/01/15 |
1,000 |
0 |
43,800 |
610 |
| 2026/01/14 |
1,000 |
0 |
43,190 |
-890 |
| 2026/01/13 |
1,000 |
0 |
44,080 |
4,310 |
| 2026/01/09 |
1,000 |
0 |
39,770 |
3,120 |
| 2026/01/08 |
1,000 |
-10 |
36,650 |
10,580 |
| 2026/01/07 |
1,010 |
1,010 |
26,070 |
10,700 |
| 2026/01/06 |
0 |
0 |
15,370 |
130 |
| 2026/01/05 |
0 |
0 |
15,240 |
3,850 |
| 2025/12/30 |
0 |
-10 |
11,390 |
-110 |
| 2025/12/29 |
10 |
0 |
11,500 |
-3,640 |
| 2025/12/26 |
10 |
10 |
15,140 |
0 |
| 2025/12/25 |
0 |
0 |
15,140 |
50 |
| 2025/12/24 |
0 |
-10 |
15,090 |
-1,960 |
| 2025/12/23 |
10 |
10 |
17,050 |
3,520 |
| 2025/12/22 |
0 |
-10 |
13,530 |
-1,290 |
| 2025/12/19 |
10 |
10 |
14,820 |
1,310 |
| 2025/12/18 |
0 |
0 |
13,510 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/09 |
1,000 |
990 |
44,080 |
32,580 |
| 2025/12/26 |
10 |
10 |
11,500 |
-2,030 |
| 2025/12/19 |
0 |
0 |
13,530 |
1,610 |
| 2025/12/12 |
0 |
0 |
11,920 |
2,040 |
| 2025/12/05 |
0 |
0 |
9,880 |
1,110 |
| 2025/11/28 |
0 |
0 |
8,770 |
0 |
| 2025/11/21 |
0 |
0 |
8,770 |
-4,180 |
| 2025/11/14 |
0 |
0 |
12,950 |
4,590 |
| 2025/11/07 |
0 |
0 |
8,360 |
410 |
| 2025/10/31 |
0 |
0 |
7,950 |
20 |
| 2025/10/24 |
0 |
0 |
7,930 |
0 |
| 2025/10/17 |
0 |
0 |
7,930 |
930 |
| 2025/10/10 |
0 |
0 |
7,000 |
380 |
| 2025/10/03 |
0 |
0 |
6,620 |
-1,090 |
| 2025/09/26 |
0 |
0 |
7,710 |
-490 |
| 2025/09/19 |
0 |
0 |
8,200 |
-420 |
| 2025/09/12 |
0 |
0 |
8,620 |
900 |
| 2025/09/05 |
0 |
0 |
7,720 |
-150 |
| 2025/08/29 |
0 |
0 |
7,870 |
-60 |
| 2025/08/22 |
0 |
0 |
7,930 |
-470 |
| 2025/08/15 |
0 |
0 |
8,400 |
-970 |
| 2025/08/08 |
0 |
0 |
9,370 |
310 |
| 2025/08/01 |
0 |
0 |
9,060 |
-560 |
| 2025/07/25 |
0 |
0 |
9,620 |
-22,680 |
| 2025/07/18 |
0 |
0 |
32,300 |
16,020 |
| 2025/07/11 |
0 |
0 |
16,280 |
2,550 |
| 2025/07/04 |
0 |
0 |
13,730 |
-460 |
| 2025/06/27 |
0 |
0 |
14,190 |
50 |
| 2025/06/20 |
0 |
0 |
14,140 |
-1,110 |
| 2025/06/13 |
0 |
0 |
15,250 |
1,830 |
| 2025/06/06 |
0 |
0 |
13,420 |
-230 |
| 2025/05/30 |
0 |
0 |
13,650 |
-2,090 |
| 2025/05/23 |
0 |
0 |
15,740 |
9,300 |
| 2025/05/16 |
0 |
0 |
6,440 |
140 |
| 2025/05/09 |
0 |
0 |
6,300 |
-1,660 |
| 2025/05/02 |
0 |
0 |
7,960 |
-1,000 |
| 2025/04/25 |
0 |
0 |
8,960 |
420 |
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 |
1,260 |
10 |
1,250 |
0.5 |
12 |
|
|
|
| 2026/01/19 |
東証 |
1,250 |
0 |
1,250 |
0.5 |
12 |
- |
- |
- |
| 2026/01/16 |
東証 |
1,130 |
10 |
1,120 |
0.5 |
12 |
- |
- |
- |
| 2026/01/15 |
東証 |
1,080 |
10 |
1,070 |
0.5 |
12 |
- |
- |
- |
| 2026/01/14 |
東証 |
1,080 |
0 |
1,080 |
1.5 |
36 |
- |
- |
- |
| 2026/01/13 |
東証 |
1,080 |
0 |
1,080 |
0.5 |
12 |
- |
- |
- |
| 2026/01/09 |
東証 |
1,080 |
0 |
1,080 |
0.5 |
12 |
- |
- |
- |
| 2026/01/08 |
東証 |
1,080 |
0 |
1,080 |
0.5 |
12 |
- |
- |
- |
| 2026/01/07 |
東証 |
80 |
0 |
80 |
2 |
48 |
- |
- |
- |
| 2026/01/06 |
東証 |
80 |
10 |
70 |
0.5 |
12 |
- |
- |
- |
| 2026/01/05 |
東証 |
80 |
0 |
80 |
0.5 |
12 |
- |
- |
- |
| 2025/12/30 |
東証 |
80 |
0 |
80 |
0.5 |
12 |
- |
- |
- |
| 2025/12/29 |
東証 |
80 |
0 |
80 |
0.5 |
12 |
- |
- |
- |
| 2025/12/26 |
東証 |
170 |
10 |
160 |
3 |
72 |
- |
- |
- |
| 2025/12/25 |
東証 |
170 |
10 |
160 |
0.5 |
12 |
- |
- |
- |
| 2025/12/24 |
東証 |
3,090 |
0 |
3,090 |
1.5 |
36 |
- |
- |
- |
| 2025/12/23 |
東証 |
3,320 |
0 |
3,320 |
0.5 |
12 |
- |
- |
- |
| 2025/12/22 |
東証 |
3,260 |
10 |
3,250 |
0.5 |
12 |
- |
- |
- |
| 2025/12/19 |
東証 |
1,250 |
0 |
1,250 |
0.5 |
12 |
- |
- |
- |
| 2025/12/18 |
東証 |
1,270 |
10 |
1,260 |
0.5 |
12 |
- |
- |
- |
| 2025/12/17 |
東証 |
1,180 |
0 |
1,180 |
1.5 |
36 |
- |
- |
- |
| 2025/12/16 |
東証 |
1,210 |
0 |
1,210 |
0.5 |
12 |
- |
- |
- |
| 2025/12/15 |
東証 |
1,050 |
0 |
1,050 |
0.5 |
12 |
- |
- |
- |
| 2025/12/12 |
東証 |
1,050 |
0 |
1,050 |
0.5 |
12 |
- |
- |
- |
| 2025/12/11 |
東証 |
1,050 |
0 |
1,050 |
0.5 |
12 |
- |
- |
- |
| 2025/12/10 |
東証 |
1,050 |
0 |
1,050 |
1.5 |
36 |
- |
- |
- |
| 2025/12/09 |
東証 |
2,000 |
0 |
2,000 |
0.5 |
12 |
- |
- |
- |
| 2025/12/08 |
東証 |
2,000 |
0 |
2,000 |
0.5 |
12 |
- |
- |
- |
| 2025/12/05 |
東証 |
2,000 |
0 |
2,000 |
0.5 |
12 |
- |
- |
- |
| 2025/12/04 |
東証 |
2,000 |
0 |
2,000 |
0.5 |
12 |
- |
- |
- |
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(%) |
| 2024/07/26 |
777 |
777 |
773 |
773 |
1,450 |
- |
| 2024/07/29 |
770 |
772 |
770 |
770 |
16,600 |
-0.38 |
| 2024/07/30 |
769 |
770 |
768 |
768 |
59,940 |
-0.34 |
| 2024/07/31 |
770 |
775 |
770 |
775 |
2,660 |
0.90 |
| 2024/08/01 |
779 |
779 |
771 |
772 |
2,340 |
-0.28 |
| 2024/08/02 |
768 |
768 |
763 |
763 |
7,000 |
-1.19 |
| 2024/08/05 |
754 |
754 |
739 |
739 |
169,800 |
-3.11 |
| 2024/08/06 |
732 |
770 |
732 |
751 |
18,780 |
1.58 |
| 2024/08/07 |
749 |
754 |
746 |
750 |
76,930 |
-0.12 |
| 2024/08/08 |
744 |
753 |
744 |
748 |
2,720 |
-0.29 |
| 2024/08/09 |
750 |
751 |
748 |
749 |
6,470 |
0.13 |
| 2024/08/13 |
750 |
750 |
746 |
747 |
4,680 |
-0.31 |
| 2024/08/14 |
746 |
750 |
744 |
745 |
950 |
-0.29 |
| 2024/08/15 |
749 |
749 |
745 |
746 |
740 |
0.19 |
| 2024/08/16 |
749 |
752 |
742 |
752 |
30,890 |
0.76 |
| 2024/08/19 |
752 |
754 |
752 |
753 |
10,610 |
0.16 |
| 2024/08/20 |
753 |
753 |
751 |
752 |
1,400 |
-0.11 |
| 2024/08/21 |
751 |
751 |
749 |
750 |
9,000 |
-0.31 |
| 2024/08/22 |
745 |
751 |
745 |
751 |
12,550 |
0.17 |
| 2024/08/23 |
751 |
755 |
751 |
753 |
910 |
0.28 |
| 2024/08/26 |
760 |
760 |
751 |
752 |
2,410 |
-0.19 |
| 2024/08/27 |
752 |
752 |
752 |
752 |
5,350 |
0.05 |
| 2024/08/28 |
752 |
753 |
752 |
753 |
4,080 |
0.12 |
| 2024/08/29 |
751 |
754 |
751 |
752 |
2,240 |
-0.12 |
| 2024/08/30 |
753 |
754 |
752 |
752 |
1,850 |
0.04 |
| 2024/09/02 |
754 |
754 |
754 |
754 |
4,650 |
0.21 |
| 2024/09/03 |
748 |
756 |
748 |
755 |
780 |
0.17 |
| 2024/09/04 |
762 |
762 |
751 |
751 |
2,050 |
-0.56 |
| 2024/09/05 |
757 |
757 |
749 |
750 |
6,270 |
-0.15 |
| 2024/09/06 |
750 |
757 |
748 |
748 |
4,100 |
-0.33 |
| 2024/09/09 |
751 |
752 |
750 |
752 |
8,470 |
0.58 |
| 2024/09/10 |
749 |
752 |
749 |
752 |
180 |
0.03 |
| 2024/09/11 |
751 |
751 |
743 |
747 |
6,820 |
-0.65 |
| 2024/09/12 |
744 |
750 |
744 |
748 |
5,270 |
0.15 |
| 2024/09/13 |
747 |
752 |
745 |
746 |
1,400 |
-0.29 |
| 2024/09/17 |
744 |
746 |
744 |
745 |
1,340 |
-0.12 |
| 2024/09/18 |
744 |
745 |
744 |
745 |
980 |
-0.04 |
| 2024/09/19 |
752 |
752 |
747 |
747 |
10,920 |
0.27 |
| 2024/09/20 |
744 |
748 |
744 |
748 |
1,100 |
0.19 |
| 2024/09/24 |
745 |
745 |
742 |
743 |
2,150 |
-0.74 |
| 2024/09/25 |
742 |
744 |
741 |
743 |
3,260 |
0.09 |
| 2024/09/26 |
743 |
745 |
743 |
745 |
1,200 |
0.17 |
| 2024/09/27 |
745 |
750 |
740 |
741 |
2,330 |
-0.56 |
| 2024/09/30 |
765 |
765 |
747 |
747 |
6,000 |
0.88 |
| 2024/10/01 |
747 |
747 |
746 |
747 |
1,610 |
-0.07 |
| 2024/10/02 |
745 |
745 |
743 |
743 |
1,240 |
-0.54 |
| 2024/10/03 |
738 |
744 |
738 |
744 |
34,360 |
0.24 |
| 2024/10/04 |
745 |
748 |
745 |
747 |
1,060 |
0.32 |
| 2024/10/07 |
751 |
752 |
750 |
752 |
52,500 |
0.66 |
| 2024/10/08 |
745 |
752 |
745 |
751 |
11,450 |
-0.07 |
| 2024/10/09 |
752 |
752 |
751 |
751 |
220 |
0.00 |
| 2024/10/10 |
754 |
755 |
753 |
755 |
15,300 |
0.48 |
| 2024/10/11 |
758 |
758 |
753 |
753 |
810 |
-0.23 |
| 2024/10/15 |
753 |
756 |
753 |
756 |
10,730 |
0.36 |
| 2024/10/16 |
750 |
754 |
750 |
754 |
6,210 |
-0.28 |
| 2024/10/17 |
755 |
755 |
753 |
755 |
610 |
0.12 |
| 2024/10/18 |
755 |
757 |
755 |
756 |
2,080 |
0.24 |
| 2024/10/21 |
750 |
755 |
750 |
754 |
3,100 |
-0.32 |
| 2024/10/22 |
756 |
757 |
756 |
757 |
2,180 |
0.45 |
| 2024/10/23 |
762 |
762 |
757 |
757 |
400 |
-0.08 |
| 2024/10/24 |
763 |
763 |
754 |
754 |
2,340 |
-0.36 |
| 2024/10/25 |
754 |
754 |
753 |
753 |
42,620 |
-0.16 |
| 2024/10/28 |
775 |
775 |
730 |
755 |
2,300 |
0.23 |
| 2024/10/29 |
754 |
755 |
754 |
755 |
85,590 |
0.08 |
| 2024/10/30 |
770 |
770 |
753 |
753 |
61,740 |
-0.28 |
| 2024/10/31 |
760 |
760 |
751 |
752 |
1,071,360 |
-0.15 |
| 2024/11/01 |
765 |
765 |
752 |
752 |
138,930 |
0.07 |
| 2024/11/05 |
753 |
753 |
751 |
751 |
106,810 |
-0.19 |
| 2024/11/06 |
747 |
757 |
747 |
757 |
8,750 |
0.73 |
| 2024/11/07 |
757 |
759 |
757 |
759 |
118,390 |
0.32 |
| 2024/11/08 |
756 |
757 |
756 |
757 |
395,710 |
-0.21 |
| 2024/11/11 |
757 |
757 |
756 |
757 |
370 |
-0.01 |
| 2024/11/12 |
754 |
758 |
754 |
758 |
1,560 |
0.15 |
| 2024/11/13 |
759 |
763 |
759 |
763 |
263,780 |
0.58 |
| 2024/11/14 |
762 |
764 |
762 |
764 |
5,240 |
0.16 |
| 2024/11/15 |
756 |
767 |
756 |
766 |
1,570 |
0.33 |
| 2024/11/18 |
766 |
766 |
765 |
765 |
2,870 |
-0.14 |
| 2024/11/19 |
757 |
765 |
757 |
764 |
810 |
-0.12 |
| 2024/11/20 |
764 |
766 |
764 |
766 |
3,200 |
0.14 |
| 2024/11/21 |
765 |
769 |
765 |
768 |
910 |
0.29 |
| 2024/11/22 |
763 |
769 |
763 |
766 |
338,490 |
-0.27 |
| 2024/11/25 |
760 |
766 |
760 |
766 |
800 |
0.04 |
| 2024/11/26 |
760 |
765 |
760 |
764 |
501,060 |
-0.22 |
| 2024/11/27 |
769 |
769 |
765 |
766 |
840 |
0.26 |
| 2024/11/28 |
769 |
769 |
763 |
764 |
290 |
-0.27 |
| 2024/11/29 |
765 |
765 |
764 |
764 |
810 |
0.01 |
| 2024/12/02 |
766 |
770 |
765 |
766 |
433,630 |
0.29 |
| 2024/12/03 |
761 |
766 |
761 |
765 |
380 |
-0.17 |
| 2024/12/04 |
765 |
765 |
761 |
761 |
5,770 |
-0.51 |
| 2024/12/05 |
761 |
764 |
761 |
764 |
770 |
0.34 |
| 2024/12/06 |
765 |
765 |
763 |
763 |
870 |
-0.10 |
| 2024/12/09 |
761 |
761 |
760 |
761 |
3,800 |
-0.31 |
| 2024/12/10 |
764 |
764 |
763 |
764 |
2,010 |
0.38 |
| 2024/12/11 |
762 |
764 |
762 |
764 |
240 |
0.04 |
| 2024/12/12 |
764 |
766 |
763 |
763 |
450 |
-0.12 |
| 2024/12/13 |
768 |
768 |
761 |
761 |
760 |
-0.28 |
| 2024/12/16 |
770 |
770 |
763 |
763 |
290 |
0.30 |
| 2024/12/17 |
768 |
768 |
763 |
765 |
310 |
0.25 |
| 2024/12/18 |
770 |
770 |
763 |
763 |
330 |
-0.22 |
| 2024/12/19 |
770 |
772 |
765 |
766 |
64,850 |
0.35 |
| 2024/12/20 |
761 |
762 |
760 |
762 |
2,560 |
-0.48 |
| 2024/12/23 |
761 |
764 |
761 |
764 |
226,200 |
0.16 |
| 2024/12/24 |
764 |
765 |
764 |
765 |
329,000 |
0.13 |
| 2024/12/25 |
765 |
765 |
763 |
764 |
2,600 |
-0.05 |
| 2024/12/26 |
765 |
769 |
765 |
769 |
6,650 |
0.60 |
| 2024/12/27 |
772 |
772 |
767 |
769 |
2,180 |
-0.01 |
| 2024/12/30 |
770 |
771 |
769 |
769 |
5,100 |
0.00 |
| 2025/01/06 |
773 |
773 |
770 |
771 |
1,380 |
0.29 |
| 2025/01/07 |
773 |
773 |
771 |
771 |
1,210 |
0.00 |
| 2025/01/08 |
767 |
775 |
767 |
775 |
7,030 |
0.56 |
| 2025/01/09 |
780 |
780 |
774 |
774 |
100,910 |
-0.13 |
| 2025/01/10 |
780 |
780 |
775 |
777 |
3,650 |
0.40 |
| 2025/01/14 |
785 |
785 |
781 |
781 |
568,240 |
0.54 |
| 2025/01/15 |
788 |
788 |
780 |
783 |
61,280 |
0.19 |
| 2025/01/16 |
787 |
787 |
778 |
778 |
84,020 |
-0.66 |
| 2025/01/17 |
776 |
778 |
776 |
778 |
3,980 |
0.09 |
| 2025/01/20 |
779 |
779 |
776 |
777 |
1,920 |
-0.21 |
| 2025/01/21 |
777 |
777 |
775 |
777 |
10,390 |
-0.03 |
| 2025/01/22 |
776 |
779 |
776 |
778 |
1,090 |
0.21 |
| 2025/01/23 |
776 |
779 |
776 |
779 |
10,320 |
0.08 |
| 2025/01/24 |
776 |
782 |
776 |
782 |
11,990 |
0.41 |
| 2025/01/27 |
778 |
782 |
778 |
781 |
17,240 |
-0.13 |
| 2025/01/28 |
785 |
785 |
776 |
778 |
26,770 |
-0.44 |
| 2025/01/29 |
776 |
777 |
775 |
777 |
63,280 |
-0.09 |
| 2025/01/30 |
777 |
780 |
777 |
779 |
16,610 |
0.23 |
| 2025/01/31 |
774 |
783 |
774 |
783 |
2,810 |
0.51 |
| 2025/02/03 |
786 |
786 |
779 |
781 |
2,230 |
-0.28 |
| 2025/02/04 |
783 |
784 |
783 |
783 |
4,080 |
0.31 |
| 2025/02/05 |
786 |
788 |
786 |
786 |
26,880 |
0.36 |
| 2025/02/06 |
786 |
786 |
784 |
786 |
3,630 |
-0.01 |
| 2025/02/07 |
788 |
789 |
786 |
789 |
22,770 |
0.43 |
| 2025/02/10 |
790 |
790 |
788 |
790 |
7,440 |
0.13 |
| 2025/02/12 |
792 |
793 |
790 |
793 |
4,160 |
0.32 |
| 2025/02/13 |
798 |
798 |
793 |
794 |
13,510 |
0.13 |
| 2025/02/14 |
791 |
793 |
791 |
793 |
9,010 |
-0.10 |
| 2025/02/17 |
793 |
800 |
793 |
800 |
6,480 |
0.92 |
| 2025/02/18 |
810 |
810 |
797 |
801 |
20,740 |
0.14 |
| 2025/02/19 |
803 |
803 |
799 |
802 |
32,810 |
0.07 |
| 2025/02/20 |
809 |
809 |
800 |
802 |
8,060 |
0.05 |
| 2025/02/21 |
804 |
804 |
792 |
798 |
180,120 |
-0.49 |
| 2025/02/25 |
798 |
798 |
791 |
794 |
424,430 |
-0.49 |
| 2025/02/26 |
788 |
793 |
787 |
792 |
77,760 |
-0.25 |
| 2025/02/27 |
792 |
798 |
792 |
795 |
113,490 |
0.37 |
| 2025/02/28 |
789 |
794 |
789 |
793 |
43,290 |
-0.30 |
| 2025/03/03 |
790 |
796 |
790 |
795 |
2,050 |
0.28 |
| 2025/03/04 |
800 |
800 |
795 |
797 |
6,820 |
0.29 |
| 2025/03/05 |
800 |
802 |
798 |
799 |
9,680 |
0.24 |
| 2025/03/06 |
810 |
810 |
804 |
804 |
24,560 |
0.59 |
| 2025/03/07 |
819 |
819 |
805 |
806 |
12,040 |
0.24 |
| 2025/03/10 |
814 |
814 |
807 |
810 |
29,300 |
0.56 |
| 2025/03/11 |
815 |
815 |
801 |
803 |
476,910 |
-0.89 |
| 2025/03/12 |
800 |
808 |
800 |
807 |
253,660 |
0.47 |
| 2025/03/13 |
811 |
811 |
804 |
808 |
47,380 |
0.14 |
| 2025/03/14 |
814 |
814 |
805 |
805 |
7,490 |
-0.37 |
| 2025/03/17 |
803 |
806 |
802 |
805 |
3,160 |
-0.02 |
| 2025/03/18 |
805 |
805 |
801 |
803 |
4,590 |
-0.22 |
| 2025/03/19 |
801 |
806 |
801 |
806 |
6,740 |
0.32 |
| 2025/03/21 |
807 |
807 |
805 |
806 |
1,840 |
0.06 |
| 2025/03/24 |
802 |
808 |
802 |
808 |
4,160 |
0.24 |
| 2025/03/25 |
809 |
813 |
809 |
813 |
2,900 |
0.61 |
| 2025/03/26 |
814 |
815 |
813 |
814 |
21,040 |
0.09 |
| 2025/03/27 |
819 |
819 |
811 |
814 |
117,630 |
0.00 |
| 2025/03/28 |
814 |
814 |
808 |
808 |
17,620 |
-0.69 |
| 2025/03/31 |
818 |
818 |
802 |
802 |
23,060 |
-0.74 |
| 2025/04/01 |
801 |
819 |
801 |
819 |
5,710 |
2.12 |
| 2025/04/02 |
801 |
803 |
799 |
800 |
8,330 |
-2.36 |
| 2025/04/03 |
799 |
799 |
783 |
786 |
25,350 |
-1.78 |
| 2025/04/04 |
780 |
780 |
764 |
765 |
645,060 |
-2.62 |
| 2025/04/07 |
750 |
762 |
740 |
759 |
631,290 |
-0.82 |
| 2025/04/08 |
762 |
772 |
762 |
771 |
5,800 |
1.62 |
| 2025/04/09 |
771 |
779 |
765 |
765 |
143,780 |
-0.75 |
| 2025/04/10 |
768 |
781 |
760 |
760 |
5,030 |
-0.67 |
| 2025/04/11 |
782 |
786 |
770 |
786 |
413,630 |
3.37 |
| 2025/04/14 |
787 |
787 |
766 |
769 |
16,420 |
-2.18 |
| 2025/04/15 |
769 |
789 |
769 |
789 |
4,060 |
2.67 |
| 2025/04/16 |
789 |
789 |
765 |
765 |
1,200,660 |
-3.04 |
| 2025/04/17 |
779 |
795 |
768 |
795 |
60,620 |
3.92 |
| 2025/04/18 |
775 |
775 |
769 |
770 |
9,060 |
-3.14 |
| 2025/04/21 |
763 |
772 |
763 |
772 |
8,440 |
0.31 |
| 2025/04/22 |
773 |
785 |
773 |
785 |
104,210 |
1.63 |
| 2025/04/23 |
778 |
778 |
776 |
776 |
53,500 |
-1.11 |
| 2025/04/24 |
776 |
779 |
775 |
775 |
610 |
-0.17 |
| 2025/04/25 |
771 |
779 |
771 |
779 |
11,310 |
0.53 |
| 2025/04/28 |
785 |
785 |
775 |
781 |
690 |
0.24 |
| 2025/04/30 |
781 |
781 |
775 |
775 |
55,100 |
-0.81 |
| 2025/05/01 |
774 |
780 |
768 |
780 |
198,370 |
0.67 |
| 2025/05/02 |
769 |
773 |
768 |
769 |
7,260 |
-1.42 |
| 2025/05/07 |
769 |
772 |
769 |
772 |
260 |
0.44 |
| 2025/05/08 |
774 |
776 |
772 |
775 |
14,610 |
0.36 |
| 2025/05/09 |
775 |
780 |
775 |
778 |
83,450 |
0.41 |
| 2025/05/12 |
781 |
784 |
781 |
782 |
3,030 |
0.48 |
| 2025/05/13 |
790 |
793 |
787 |
787 |
3,650 |
0.61 |
| 2025/05/14 |
790 |
791 |
788 |
789 |
3,360 |
0.29 |
| 2025/05/15 |
792 |
793 |
791 |
793 |
16,400 |
0.51 |
| 2025/05/16 |
788 |
793 |
788 |
793 |
690 |
0.00 |
| 2025/05/19 |
793 |
793 |
789 |
791 |
15,780 |
-0.29 |
| 2025/05/20 |
791 |
795 |
789 |
793 |
66,270 |
0.27 |
| 2025/05/21 |
795 |
795 |
792 |
792 |
2,480 |
-0.10 |
| 2025/05/22 |
800 |
800 |
795 |
798 |
10,650 |
0.76 |
| 2025/05/23 |
796 |
798 |
793 |
797 |
65,940 |
-0.13 |
| 2025/05/26 |
796 |
796 |
793 |
793 |
11,420 |
-0.51 |
| 2025/05/27 |
791 |
793 |
788 |
788 |
702,940 |
-0.57 |
| 2025/05/28 |
789 |
797 |
789 |
797 |
65,950 |
1.08 |
| 2025/05/29 |
790 |
797 |
790 |
794 |
2,950 |
-0.43 |
| 2025/05/30 |
791 |
795 |
790 |
795 |
8,260 |
0.19 |
| 2025/06/02 |
792 |
794 |
792 |
792 |
670 |
-0.36 |
| 2025/06/03 |
797 |
797 |
791 |
791 |
753,590 |
-0.09 |
| 2025/06/04 |
794 |
794 |
793 |
793 |
51,290 |
0.23 |
| 2025/06/05 |
792 |
792 |
789 |
789 |
72,980 |
-0.50 |
| 2025/06/06 |
789 |
794 |
789 |
794 |
25,380 |
0.54 |
| 2025/06/09 |
797 |
797 |
791 |
792 |
480 |
-0.25 |
| 2025/06/10 |
791 |
800 |
791 |
800 |
5,500 |
1.07 |
| 2025/06/11 |
792 |
792 |
789 |
792 |
78,490 |
-0.99 |
| 2025/06/12 |
790 |
790 |
788 |
789 |
2,220 |
-0.37 |
| 2025/06/13 |
792 |
792 |
767 |
782 |
46,350 |
-0.89 |
| 2025/06/16 |
785 |
788 |
785 |
788 |
5,530 |
0.74 |
| 2025/06/17 |
789 |
793 |
788 |
791 |
52,280 |
0.37 |
| 2025/06/18 |
788 |
788 |
788 |
788 |
180 |
-0.39 |
| 2025/06/19 |
785 |
787 |
784 |
784 |
740 |
-0.51 |
| 2025/06/20 |
784 |
785 |
783 |
783 |
99,780 |
-0.13 |
| 2025/06/23 |
784 |
786 |
784 |
784 |
800 |
0.15 |
| 2025/06/24 |
786 |
787 |
784 |
784 |
6,210 |
0.03 |
| 2025/06/25 |
784 |
784 |
783 |
783 |
610 |
-0.13 |
| 2025/06/26 |
782 |
788 |
782 |
788 |
920 |
0.66 |
| 2025/06/27 |
789 |
789 |
784 |
784 |
2,270 |
-0.56 |
| 2025/06/30 |
788 |
789 |
787 |
787 |
1,680 |
0.41 |
| 2025/07/01 |
783 |
788 |
783 |
787 |
98,820 |
-0.04 |
| 2025/07/02 |
789 |
789 |
784 |
786 |
58,740 |
-0.18 |
| 2025/07/03 |
787 |
788 |
787 |
788 |
1,030 |
0.27 |
| 2025/07/04 |
789 |
789 |
786 |
786 |
560 |
-0.17 |
| 2025/07/07 |
787 |
788 |
786 |
786 |
12,880 |
-0.01 |
| 2025/07/08 |
787 |
789 |
785 |
788 |
7,150 |
0.24 |
| 2025/07/09 |
789 |
791 |
789 |
791 |
8,390 |
0.32 |
| 2025/07/10 |
791 |
791 |
791 |
791 |
2,640 |
0.01 |
| 2025/07/11 |
791 |
792 |
790 |
792 |
1,650 |
0.16 |
| 2025/07/14 |
795 |
798 |
795 |
798 |
84,540 |
0.77 |
| 2025/07/15 |
800 |
801 |
798 |
800 |
4,030 |
0.21 |
| 2025/07/16 |
801 |
802 |
798 |
798 |
112,160 |
-0.18 |
| 2025/07/17 |
800 |
801 |
798 |
798 |
180,510 |
0.00 |
| 2025/07/18 |
798 |
799 |
794 |
799 |
95,390 |
0.08 |
| 2025/07/22 |
797 |
797 |
791 |
791 |
45,540 |
-0.95 |
| 2025/07/23 |
799 |
803 |
799 |
803 |
192,590 |
1.49 |
| 2025/07/24 |
803 |
805 |
800 |
800 |
220,390 |
-0.40 |
| 2025/07/25 |
803 |
806 |
802 |
805 |
130,190 |
0.65 |
| 2025/07/28 |
804 |
804 |
799 |
800 |
8,600 |
-0.65 |
| 2025/07/29 |
801 |
801 |
799 |
799 |
5,390 |
-0.10 |
| 2025/07/30 |
798 |
799 |
798 |
798 |
330 |
-0.13 |
| 2025/07/31 |
800 |
801 |
799 |
799 |
210 |
0.08 |
| 2025/08/01 |
798 |
798 |
795 |
797 |
80,440 |
-0.21 |
| 2025/08/04 |
787 |
792 |
787 |
792 |
10,280 |
-0.68 |
| 2025/08/05 |
791 |
800 |
788 |
800 |
402,690 |
1.05 |
| 2025/08/06 |
791 |
792 |
790 |
792 |
165,300 |
-0.95 |
| 2025/08/07 |
790 |
792 |
790 |
792 |
500 |
-0.11 |
| 2025/08/08 |
792 |
793 |
791 |
791 |
168,640 |
-0.06 |
| 2025/08/12 |
793 |
793 |
792 |
792 |
910 |
0.13 |
| 2025/08/13 |
793 |
795 |
793 |
795 |
23,440 |
0.35 |
| 2025/08/14 |
793 |
799 |
793 |
795 |
303,340 |
0.01 |
| 2025/08/15 |
800 |
800 |
799 |
799 |
12,310 |
0.52 |
| 2025/08/18 |
803 |
803 |
796 |
796 |
44,840 |
-0.38 |
| 2025/08/19 |
801 |
804 |
801 |
804 |
202,810 |
0.99 |
| 2025/08/20 |
802 |
804 |
801 |
804 |
5,620 |
-0.05 |
| 2025/08/21 |
803 |
804 |
802 |
804 |
202,400 |
0.01 |
| 2025/08/22 |
804 |
805 |
803 |
804 |
201,700 |
-0.01 |
| 2025/08/25 |
803 |
804 |
802 |
804 |
900 |
0.06 |
| 2025/08/26 |
805 |
806 |
804 |
806 |
43,880 |
0.21 |
| 2025/08/27 |
806 |
810 |
805 |
810 |
6,720 |
0.52 |
| 2025/08/28 |
805 |
805 |
804 |
805 |
6,320 |
-0.63 |
| 2025/08/29 |
804 |
805 |
801 |
804 |
5,890 |
-0.14 |
| 2025/09/01 |
804 |
806 |
804 |
806 |
332,500 |
0.29 |
| 2025/09/02 |
807 |
807 |
803 |
804 |
48,280 |
-0.25 |
| 2025/09/03 |
806 |
807 |
806 |
806 |
9,840 |
0.26 |
| 2025/09/04 |
805 |
805 |
800 |
800 |
11,330 |
-0.72 |
| 2025/09/05 |
800 |
800 |
799 |
799 |
13,410 |
-0.22 |
| 2025/09/08 |
799 |
799 |
797 |
798 |
223,180 |
-0.11 |
| 2025/09/09 |
796 |
798 |
795 |
798 |
517,960 |
0.05 |
| 2025/09/10 |
801 |
801 |
798 |
799 |
347,120 |
0.06 |
| 2025/09/11 |
799 |
801 |
796 |
796 |
495,730 |
-0.31 |
| 2025/09/12 |
801 |
803 |
797 |
802 |
175,760 |
0.80 |
| 2025/09/16 |
802 |
804 |
801 |
804 |
151,510 |
0.17 |
| 2025/09/17 |
803 |
805 |
803 |
803 |
5,380 |
-0.06 |
| 2025/09/18 |
804 |
804 |
802 |
804 |
22,570 |
0.07 |
| 2025/09/19 |
804 |
810 |
799 |
810 |
60,230 |
0.76 |
| 2025/09/22 |
809 |
813 |
808 |
811 |
10,950 |
0.14 |
| 2025/09/24 |
810 |
813 |
810 |
813 |
4,620 |
0.18 |
| 2025/09/25 |
812 |
812 |
810 |
812 |
2,590 |
-0.09 |
| 2025/09/26 |
811 |
813 |
808 |
813 |
4,940 |
0.11 |
| 2025/09/29 |
811 |
815 |
810 |
815 |
2,640 |
0.27 |
| 2025/09/30 |
810 |
813 |
810 |
813 |
106,480 |
-0.27 |
| 2025/10/01 |
813 |
813 |
811 |
811 |
2,970 |
-0.20 |
| 2025/10/02 |
811 |
813 |
810 |
813 |
4,220 |
0.22 |
| 2025/10/03 |
813 |
813 |
812 |
812 |
2,770 |
-0.14 |
| 2025/10/06 |
812 |
812 |
808 |
812 |
96,420 |
0.01 |
| 2025/10/07 |
814 |
814 |
811 |
813 |
93,260 |
0.06 |
| 2025/10/08 |
814 |
814 |
814 |
814 |
2,230 |
0.12 |
| 2025/10/09 |
814 |
815 |
810 |
815 |
3,650 |
0.12 |
| 2025/10/10 |
813 |
813 |
811 |
811 |
44,940 |
-0.42 |
| 2025/10/14 |
808 |
808 |
805 |
807 |
393,320 |
-0.47 |
| 2025/10/15 |
807 |
808 |
806 |
808 |
162,340 |
0.09 |
| 2025/10/16 |
809 |
809 |
807 |
809 |
7,940 |
0.11 |
| 2025/10/17 |
806 |
806 |
801 |
804 |
443,580 |
-0.61 |
| 2025/10/20 |
808 |
811 |
808 |
811 |
43,610 |
0.82 |
| 2025/10/21 |
810 |
835 |
808 |
835 |
212,750 |
3.00 |
| 2025/10/22 |
811 |
811 |
808 |
809 |
8,750 |
-3.13 |
| 2025/10/23 |
807 |
809 |
807 |
809 |
29,930 |
-0.01 |
| 2025/10/24 |
810 |
810 |
808 |
809 |
4,470 |
-0.02 |
| 2025/10/27 |
810 |
811 |
810 |
811 |
2,130 |
0.25 |
| 2025/10/28 |
809 |
810 |
807 |
807 |
4,500 |
-0.38 |
| 2025/10/29 |
810 |
810 |
809 |
810 |
30,520 |
0.35 |
| 2025/10/30 |
811 |
812 |
806 |
806 |
6,500 |
-0.56 |
| 2025/10/31 |
809 |
809 |
808 |
809 |
3,360 |
0.41 |
| 2025/11/04 |
811 |
812 |
811 |
812 |
5,280 |
0.37 |
| 2025/11/05 |
811 |
811 |
809 |
810 |
2,060 |
-0.26 |
| 2025/11/06 |
812 |
812 |
810 |
811 |
213,180 |
0.19 |
| 2025/11/07 |
810 |
812 |
809 |
812 |
1,370 |
0.06 |
| 2025/11/10 |
812 |
817 |
812 |
817 |
830 |
0.63 |
| 2025/11/11 |
813 |
814 |
813 |
813 |
1,310 |
-0.49 |
| 2025/11/12 |
812 |
812 |
811 |
812 |
300 |
-0.14 |
| 2025/11/13 |
811 |
812 |
810 |
811 |
2,410 |
-0.17 |
| 2025/11/14 |
812 |
813 |
812 |
812 |
5,450 |
0.20 |
| 2025/11/17 |
814 |
814 |
812 |
814 |
2,790 |
0.21 |
| 2025/11/18 |
815 |
815 |
814 |
814 |
113,040 |
-0.01 |
| 2025/11/19 |
816 |
817 |
814 |
815 |
53,800 |
0.17 |
| 2025/11/20 |
820 |
835 |
820 |
835 |
339,070 |
2.44 |
| 2025/11/21 |
820 |
820 |
815 |
815 |
10,940 |
-2.46 |
| 2025/11/25 |
819 |
826 |
819 |
826 |
74,260 |
1.36 |
| 2025/11/26 |
822 |
825 |
821 |
825 |
1,380 |
-0.07 |
| 2025/11/27 |
822 |
825 |
819 |
825 |
4,570 |
0.00 |
| 2025/11/28 |
821 |
823 |
821 |
822 |
1,850 |
-0.36 |
| 2025/12/01 |
823 |
830 |
823 |
830 |
47,800 |
0.97 |
| 2025/12/02 |
828 |
831 |
826 |
831 |
20,350 |
0.12 |
| 2025/12/03 |
828 |
828 |
827 |
828 |
19,750 |
-0.39 |
| 2025/12/04 |
829 |
835 |
829 |
835 |
9,430 |
0.87 |
| 2025/12/05 |
831 |
835 |
831 |
835 |
7,050 |
0.00 |
| 2025/12/08 |
835 |
836 |
834 |
836 |
28,290 |
0.12 |
| 2025/12/09 |
836 |
837 |
834 |
835 |
2,798,080 |
-0.12 |
| 2025/12/10 |
834 |
835 |
832 |
832 |
242,970 |
-0.36 |
| 2025/12/11 |
832 |
833 |
830 |
832 |
282,310 |
0.05 |
| 2025/12/12 |
832 |
864 |
830 |
864 |
14,980 |
3.82 |
| 2025/12/15 |
833 |
834 |
833 |
833 |
58,330 |
-3.61 |
| 2025/12/16 |
834 |
835 |
833 |
833 |
13,430 |
0.01 |
| 2025/12/17 |
835 |
837 |
834 |
836 |
9,850 |
0.38 |
| 2025/12/18 |
836 |
836 |
834 |
835 |
6,030 |
-0.20 |
| 2025/12/19 |
834 |
841 |
833 |
841 |
273,910 |
0.78 |
| 2025/12/22 |
843 |
849 |
843 |
849 |
48,500 |
0.96 |
| 2025/12/23 |
843 |
845 |
839 |
843 |
2,751,840 |
-0.78 |
| 2025/12/24 |
840 |
843 |
837 |
843 |
57,530 |
0.00 |
| 2025/12/25 |
839 |
842 |
837 |
841 |
6,410 |
-0.18 |
| 2025/12/26 |
842 |
843 |
841 |
843 |
14,930 |
0.17 |
| 2025/12/29 |
842 |
844 |
842 |
844 |
8,000 |
0.15 |
| 2025/12/30 |
842 |
847 |
840 |
845 |
10,750 |
0.11 |
| 2026/01/05 |
849 |
853 |
849 |
849 |
73,180 |
0.51 |
| 2026/01/06 |
850 |
853 |
848 |
853 |
181,830 |
0.48 |
| 2026/01/07 |
849 |
850 |
848 |
849 |
70,540 |
-0.43 |
| 2026/01/08 |
847 |
854 |
842 |
849 |
54,520 |
-0.05 |
| 2026/01/09 |
845 |
847 |
844 |
847 |
19,580 |
-0.22 |
| 2026/01/13 |
852 |
852 |
849 |
852 |
272,770 |
0.58 |
| 2026/01/14 |
854 |
854 |
852 |
852 |
34,500 |
0.02 |
| 2026/01/15 |
850 |
851 |
848 |
851 |
36,280 |
-0.16 |
| 2026/01/16 |
853 |
855 |
852 |
852 |
116,430 |
0.14 |
| 2026/01/19 |
856 |
860 |
855 |
859 |
63,740 |
0.87 |
| 2026/01/20 |
863 |
865 |
861 |
865 |
136,880 |
0.64 |
