価格情報
| 始値 |
822.0円 |
| 高値 |
825.0円 |
| 安値 |
821.5円 |
| 終値 |
824.0円 |
| 出来高 |
468,800株 |
| 売買代金 |
386,197,618円 |
| 売り気配 (15:30) |
825.0円 |
| 買い気配 (15:30) |
824.0円 |
| 年初来高値 (2025/05/08) |
917.3円 |
| 年初来安値 (2026/01/20) |
821.6円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ 国内債券・ＮＯＭＵＲＡ－ＢＰＩ総合連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS JAPAN BOND NOMURA-BPI EXCHANGE TRADED F |
| 時価総額 |
198,471,382,000.0円 |
| 発行済株式総数 |
241,440,000株 |
| 単元株式数 |
10 |
| 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 |
720 |
-770 |
2,680 |
920 |
| 2026/01/09 |
1,490 |
890 |
1,760 |
-830 |
| 2025/12/26 |
600 |
-10 |
2,590 |
550 |
| 2025/12/19 |
610 |
-1,130 |
2,040 |
250 |
| 2025/12/12 |
1,740 |
1,330 |
1,790 |
-640 |
| 2025/12/05 |
410 |
-70 |
2,430 |
350 |
| 2025/11/28 |
480 |
-4,910 |
2,080 |
-110 |
| 2025/11/21 |
5,390 |
5,150 |
2,190 |
-220 |
| 2025/11/14 |
240 |
20 |
2,410 |
-160 |
| 2025/11/07 |
220 |
110 |
2,570 |
-1,830 |
| 2025/10/31 |
110 |
-490 |
4,400 |
-1,190 |
| 2025/10/24 |
600 |
590 |
5,590 |
250 |
| 2025/10/17 |
10 |
-1,370 |
5,340 |
-6,530 |
| 2025/10/10 |
1,380 |
1,380 |
11,870 |
100 |
| 2025/10/03 |
0 |
-40 |
11,770 |
-510 |
| 2025/09/26 |
40 |
10 |
12,280 |
580 |
| 2025/09/19 |
30 |
-20 |
11,700 |
2,290 |
| 2025/09/12 |
50 |
-230 |
9,410 |
-1,580 |
| 2025/09/05 |
280 |
-670 |
10,990 |
-650 |
| 2025/08/29 |
950 |
620 |
11,640 |
-150 |
| 2025/08/22 |
330 |
320 |
11,790 |
-7,310 |
| 2025/08/15 |
10 |
-10 |
19,100 |
5,030 |
| 2025/08/08 |
20 |
-200 |
14,070 |
250 |
| 2025/08/01 |
220 |
-2,970 |
13,820 |
2,100 |
| 2025/07/25 |
3,190 |
-770 |
11,720 |
-10 |
| 2025/07/18 |
3,960 |
940 |
11,730 |
4,240 |
| 2025/07/11 |
3,020 |
10 |
7,490 |
100 |
| 2025/07/04 |
3,010 |
-10 |
7,390 |
-3,500 |
| 2025/06/27 |
3,020 |
-40 |
10,890 |
910 |
| 2025/06/20 |
3,060 |
-310 |
9,980 |
-50 |
| 2025/06/13 |
3,370 |
150 |
10,030 |
-130 |
| 2025/06/06 |
3,220 |
-8,600 |
10,160 |
20 |
| 2025/05/30 |
11,820 |
7,810 |
10,140 |
560 |
| 2025/05/23 |
4,010 |
-1,390 |
9,580 |
1,360 |
| 2025/05/16 |
5,400 |
-3,100 |
8,220 |
1,210 |
| 2025/05/09 |
8,500 |
860 |
7,010 |
-2,850 |
| 2025/05/02 |
7,640 |
-1,660 |
9,860 |
-650 |
| 2025/04/25 |
9,300 |
-10 |
10,510 |
210 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/11/06 |
JANE STREET EUROPE LIMITED |
0
（7.50%→0.00%） |
| 2025/11/05 |
JANE STREET EUROPE LIMITED |
14,648,633
（None→7.50%） |
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 |
| 2026/01/20 |
23,960 |
6 |
0.5 |
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 |
| 2026/01/20 |
東証 |
50 |
24,010 |
-23,960 |
0 |
6 |
|
|
|
| 2026/01/19 |
東証 |
150 |
340 |
-190 |
0 |
6 |
0.00 |
0.00 |
F |
| 2026/01/16 |
東証 |
0 |
580 |
-580 |
0 |
6 |
0.00 |
0.00 |
F |
| 2026/01/15 |
東証 |
0 |
1,940 |
-1,940 |
0 |
6 |
0.50 |
21.84 |
F |
| 2026/01/14 |
東証 |
0 |
4,650 |
-4,650 |
0 |
18 |
1.50 |
21.85 |
E |
| 2026/01/13 |
東証 |
0 |
340 |
-340 |
0 |
6 |
0.00 |
0.00 |
F |
| 2026/01/09 |
東証 |
0 |
620 |
-620 |
0 |
6 |
0.00 |
0.00 |
E |
| 2026/01/08 |
東証 |
160 |
160 |
0 |
0 |
6 |
***** |
***** |
- |
| 2026/01/07 |
東証 |
0 |
500 |
-500 |
0 |
24 |
0.00 |
0.00 |
F |
| 2026/01/06 |
東証 |
0 |
520 |
-520 |
0 |
6 |
0.00 |
0.00 |
F |
| 2026/01/05 |
東証 |
0 |
640 |
-640 |
0 |
6 |
0.00 |
0.00 |
F |
| 2025/12/30 |
東証 |
0 |
230 |
-230 |
0 |
6 |
0.00 |
0.00 |
F |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/26 |
東証 |
50 |
100 |
-50 |
0 |
36 |
0.00 |
0.00 |
F |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
50 |
-50 |
0 |
18 |
0.00 |
0.00 |
F |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/19 |
東証 |
10 |
10 |
0 |
0 |
6 |
***** |
***** |
- |
| 2025/12/18 |
東証 |
30 |
30 |
0 |
0 |
6 |
***** |
***** |
- |
| 2025/12/17 |
東証 |
320 |
320 |
0 |
0 |
18 |
***** |
***** |
- |
| 2025/12/16 |
東証 |
320 |
320 |
0 |
0 |
6 |
***** |
***** |
- |
| 2025/12/15 |
東証 |
220 |
300 |
-80 |
0 |
6 |
0.00 |
0.00 |
F |
| 2025/12/12 |
東証 |
230 |
230 |
0 |
0 |
6 |
***** |
***** |
- |
| 2025/12/11 |
東証 |
0 |
60 |
-60 |
0 |
6 |
0.00 |
0.00 |
F |
| 2025/12/10 |
東証 |
10 |
10 |
0 |
0 |
18 |
***** |
***** |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/04 |
東証 |
30 |
30 |
0 |
0 |
6 |
***** |
***** |
- |
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 |
905 |
907 |
902 |
906 |
60,030 |
- |
| 2024/07/30 |
907 |
909 |
905 |
908 |
34,410 |
0.17 |
| 2024/07/31 |
904 |
907 |
902 |
902 |
5,380 |
-0.65 |
| 2024/08/01 |
907 |
909 |
901 |
904 |
138,620 |
0.24 |
| 2024/08/02 |
904 |
910 |
904 |
907 |
110,770 |
0.34 |
| 2024/08/05 |
912 |
925 |
910 |
921 |
262,700 |
1.50 |
| 2024/08/06 |
913 |
920 |
910 |
912 |
376,000 |
-1.01 |
| 2024/08/07 |
910 |
917 |
910 |
915 |
71,190 |
0.36 |
| 2024/08/08 |
910 |
917 |
910 |
917 |
117,040 |
0.22 |
| 2024/08/09 |
913 |
917 |
913 |
916 |
1,140 |
-0.05 |
| 2024/08/13 |
918 |
918 |
913 |
913 |
212,860 |
-0.36 |
| 2024/08/14 |
913 |
920 |
913 |
919 |
190,610 |
0.68 |
| 2024/08/15 |
917 |
920 |
916 |
917 |
31,700 |
-0.27 |
| 2024/08/16 |
916 |
918 |
915 |
915 |
16,120 |
-0.21 |
| 2024/08/19 |
920 |
920 |
914 |
915 |
121,990 |
0.03 |
| 2024/08/20 |
914 |
919 |
914 |
915 |
8,440 |
0.01 |
| 2024/08/21 |
918 |
918 |
914 |
916 |
67,780 |
0.03 |
| 2024/08/22 |
917 |
917 |
912 |
912 |
91,300 |
-0.35 |
| 2024/08/23 |
914 |
915 |
912 |
915 |
24,140 |
0.27 |
| 2024/08/26 |
919 |
919 |
911 |
915 |
6,970 |
0.01 |
| 2024/08/27 |
915 |
916 |
914 |
916 |
37,320 |
0.09 |
| 2024/08/28 |
914 |
919 |
914 |
914 |
172,340 |
-0.17 |
| 2024/08/29 |
913 |
915 |
912 |
913 |
38,810 |
-0.10 |
| 2024/08/30 |
912 |
914 |
912 |
913 |
9,020 |
-0.01 |
| 2024/09/02 |
919 |
919 |
912 |
914 |
115,440 |
0.04 |
| 2024/09/03 |
914 |
915 |
910 |
911 |
92,560 |
-0.26 |
| 2024/09/04 |
913 |
915 |
911 |
915 |
3,970 |
0.37 |
| 2024/09/05 |
915 |
951 |
911 |
949 |
260,360 |
3.72 |
| 2024/09/06 |
919 |
919 |
911 |
912 |
335,000 |
-3.91 |
| 2024/09/09 |
911 |
912 |
910 |
910 |
29,260 |
-0.22 |
| 2024/09/10 |
909 |
912 |
909 |
910 |
35,520 |
0.07 |
| 2024/09/11 |
912 |
915 |
912 |
913 |
25,880 |
0.32 |
| 2024/09/12 |
913 |
915 |
908 |
911 |
219,820 |
-0.21 |
| 2024/09/13 |
911 |
917 |
911 |
916 |
162,710 |
0.49 |
| 2024/09/17 |
918 |
918 |
913 |
913 |
80,900 |
-0.33 |
| 2024/09/18 |
913 |
917 |
913 |
916 |
26,110 |
0.38 |
| 2024/09/19 |
913 |
914 |
912 |
912 |
99,630 |
-0.43 |
| 2024/09/20 |
912 |
914 |
912 |
913 |
47,720 |
0.05 |
| 2024/09/24 |
915 |
915 |
913 |
915 |
120,120 |
0.26 |
| 2024/09/25 |
915 |
916 |
914 |
915 |
4,720 |
-0.05 |
| 2024/09/26 |
913 |
917 |
913 |
917 |
33,260 |
0.22 |
| 2024/09/27 |
915 |
917 |
914 |
917 |
29,530 |
-0.01 |
| 2024/09/30 |
917 |
917 |
911 |
912 |
47,320 |
-0.46 |
| 2024/10/01 |
915 |
916 |
912 |
912 |
48,280 |
-0.03 |
| 2024/10/02 |
913 |
917 |
913 |
917 |
38,380 |
0.52 |
| 2024/10/03 |
913 |
915 |
913 |
915 |
36,690 |
-0.20 |
| 2024/10/04 |
913 |
915 |
913 |
915 |
63,260 |
0.03 |
| 2024/10/07 |
916 |
916 |
911 |
912 |
109,800 |
-0.38 |
| 2024/10/08 |
911 |
912 |
910 |
912 |
34,280 |
0.05 |
| 2024/10/09 |
910 |
911 |
910 |
911 |
1,040 |
-0.13 |
| 2024/10/10 |
910 |
910 |
908 |
909 |
41,180 |
-0.26 |
| 2024/10/11 |
905 |
910 |
905 |
908 |
14,020 |
-0.02 |
| 2024/10/15 |
908 |
910 |
907 |
908 |
7,810 |
-0.10 |
| 2024/10/16 |
907 |
910 |
907 |
910 |
125,570 |
0.25 |
| 2024/10/17 |
909 |
910 |
908 |
908 |
10,720 |
-0.19 |
| 2024/10/18 |
908 |
909 |
907 |
908 |
21,330 |
-0.01 |
| 2024/10/21 |
910 |
910 |
908 |
909 |
70,880 |
0.13 |
| 2024/10/22 |
908 |
908 |
907 |
907 |
18,630 |
-0.23 |
| 2024/10/23 |
911 |
913 |
906 |
907 |
9,950 |
-0.06 |
| 2024/10/24 |
910 |
910 |
907 |
909 |
55,350 |
0.22 |
| 2024/10/25 |
907 |
908 |
907 |
908 |
2,190 |
-0.11 |
| 2024/10/28 |
910 |
910 |
907 |
908 |
102,390 |
0.02 |
| 2024/10/29 |
908 |
908 |
906 |
908 |
100,380 |
-0.03 |
| 2024/10/30 |
906 |
908 |
906 |
908 |
4,760 |
0.06 |
| 2024/10/31 |
908 |
910 |
907 |
908 |
46,980 |
-0.06 |
| 2024/11/01 |
908 |
912 |
908 |
910 |
327,600 |
0.24 |
| 2024/11/05 |
911 |
915 |
909 |
914 |
501,660 |
0.44 |
| 2024/11/06 |
909 |
910 |
906 |
907 |
313,730 |
-0.74 |
| 2024/11/07 |
907 |
908 |
903 |
905 |
334,800 |
-0.17 |
| 2024/11/08 |
907 |
907 |
904 |
907 |
89,290 |
0.12 |
| 2024/11/11 |
904 |
906 |
904 |
905 |
252,320 |
-0.15 |
| 2024/11/12 |
904 |
906 |
904 |
906 |
2,160 |
0.09 |
| 2024/11/13 |
905 |
905 |
902 |
902 |
65,240 |
-0.43 |
| 2024/11/14 |
899 |
904 |
898 |
902 |
61,760 |
0.00 |
| 2024/11/15 |
900 |
902 |
900 |
902 |
146,110 |
-0.06 |
| 2024/11/18 |
905 |
906 |
898 |
901 |
82,300 |
-0.02 |
| 2024/11/19 |
900 |
902 |
899 |
899 |
99,080 |
-0.24 |
| 2024/11/20 |
901 |
903 |
901 |
902 |
87,190 |
0.30 |
| 2024/11/21 |
901 |
901 |
899 |
900 |
92,910 |
-0.18 |
| 2024/11/22 |
898 |
901 |
898 |
901 |
19,600 |
0.06 |
| 2024/11/25 |
901 |
902 |
899 |
899 |
82,350 |
-0.16 |
| 2024/11/26 |
899 |
903 |
899 |
900 |
3,180 |
0.09 |
| 2024/11/27 |
902 |
902 |
900 |
901 |
18,560 |
0.14 |
| 2024/11/28 |
901 |
902 |
900 |
902 |
23,710 |
0.07 |
| 2024/11/29 |
900 |
903 |
900 |
903 |
32,870 |
0.10 |
| 2024/12/02 |
897 |
901 |
896 |
898 |
152,720 |
-0.51 |
| 2024/12/03 |
900 |
901 |
899 |
899 |
79,210 |
0.11 |
| 2024/12/04 |
900 |
902 |
900 |
902 |
5,410 |
0.28 |
| 2024/12/05 |
900 |
903 |
900 |
900 |
107,660 |
-0.16 |
| 2024/12/06 |
900 |
903 |
900 |
903 |
118,200 |
0.28 |
| 2024/12/09 |
905 |
905 |
903 |
905 |
89,940 |
0.19 |
| 2024/12/10 |
903 |
903 |
900 |
901 |
155,080 |
-0.36 |
| 2024/12/11 |
900 |
903 |
900 |
903 |
11,300 |
0.23 |
| 2024/12/12 |
904 |
904 |
901 |
902 |
82,040 |
-0.11 |
| 2024/12/13 |
904 |
905 |
901 |
905 |
57,410 |
0.23 |
| 2024/12/16 |
905 |
905 |
903 |
903 |
90,560 |
-0.13 |
| 2024/12/17 |
902 |
903 |
902 |
902 |
2,530 |
-0.19 |
| 2024/12/18 |
901 |
903 |
901 |
901 |
39,940 |
-0.02 |
| 2024/12/19 |
901 |
902 |
898 |
902 |
73,800 |
0.06 |
| 2024/12/20 |
902 |
904 |
901 |
904 |
11,170 |
0.24 |
| 2024/12/23 |
905 |
905 |
903 |
903 |
16,380 |
-0.09 |
| 2024/12/24 |
904 |
904 |
902 |
903 |
44,290 |
0.01 |
| 2024/12/25 |
901 |
904 |
900 |
902 |
13,170 |
-0.15 |
| 2024/12/26 |
900 |
903 |
899 |
902 |
19,400 |
0.03 |
| 2024/12/27 |
901 |
903 |
901 |
902 |
11,930 |
-0.03 |
| 2024/12/30 |
903 |
903 |
900 |
902 |
36,620 |
0.00 |
| 2025/01/06 |
901 |
902 |
898 |
900 |
15,740 |
-0.18 |
| 2025/01/07 |
900 |
901 |
899 |
900 |
76,670 |
-0.02 |
| 2025/01/08 |
898 |
898 |
894 |
894 |
15,360 |
-0.67 |
| 2025/01/09 |
894 |
898 |
894 |
896 |
78,730 |
0.20 |
| 2025/01/10 |
896 |
898 |
896 |
897 |
10,310 |
0.11 |
| 2025/01/14 |
894 |
895 |
891 |
891 |
91,270 |
-0.65 |
| 2025/01/15 |
895 |
896 |
892 |
893 |
34,810 |
0.19 |
| 2025/01/16 |
892 |
895 |
891 |
895 |
6,360 |
0.25 |
| 2025/01/17 |
897 |
898 |
893 |
893 |
11,760 |
-0.21 |
| 2025/01/20 |
899 |
899 |
894 |
894 |
121,120 |
0.07 |
| 2025/01/21 |
893 |
898 |
893 |
897 |
99,130 |
0.37 |
| 2025/01/22 |
896 |
898 |
893 |
898 |
110,400 |
0.10 |
| 2025/01/23 |
899 |
899 |
895 |
898 |
67,470 |
-0.02 |
| 2025/01/24 |
896 |
898 |
895 |
896 |
12,780 |
-0.16 |
| 2025/01/27 |
901 |
901 |
896 |
898 |
200,970 |
0.15 |
| 2025/01/28 |
897 |
899 |
896 |
898 |
120,780 |
0.07 |
| 2025/01/29 |
900 |
900 |
897 |
899 |
42,970 |
0.11 |
| 2025/01/30 |
898 |
899 |
896 |
898 |
22,160 |
-0.14 |
| 2025/01/31 |
896 |
903 |
896 |
902 |
60,480 |
0.45 |
| 2025/02/03 |
895 |
897 |
892 |
892 |
215,910 |
-1.11 |
| 2025/02/04 |
896 |
897 |
889 |
890 |
336,750 |
-0.24 |
| 2025/02/05 |
892 |
893 |
890 |
890 |
56,590 |
0.00 |
| 2025/02/06 |
890 |
899 |
890 |
899 |
31,310 |
1.05 |
| 2025/02/07 |
895 |
895 |
888 |
888 |
117,680 |
-1.22 |
| 2025/02/10 |
890 |
893 |
889 |
889 |
27,960 |
0.11 |
| 2025/02/12 |
892 |
892 |
890 |
890 |
76,500 |
0.07 |
| 2025/02/13 |
890 |
891 |
888 |
891 |
88,810 |
0.13 |
| 2025/02/14 |
892 |
892 |
887 |
887 |
61,310 |
-0.42 |
| 2025/02/17 |
890 |
890 |
886 |
889 |
21,670 |
0.14 |
| 2025/02/18 |
886 |
888 |
886 |
886 |
22,470 |
-0.28 |
| 2025/02/19 |
887 |
891 |
885 |
891 |
198,340 |
0.61 |
| 2025/02/20 |
886 |
889 |
880 |
880 |
48,020 |
-1.31 |
| 2025/02/21 |
883 |
890 |
883 |
885 |
62,860 |
0.63 |
| 2025/02/25 |
892 |
895 |
883 |
883 |
121,770 |
-0.31 |
| 2025/02/26 |
887 |
893 |
887 |
890 |
121,440 |
0.79 |
| 2025/02/27 |
891 |
891 |
886 |
886 |
7,620 |
-0.35 |
| 2025/02/28 |
886 |
891 |
880 |
880 |
147,240 |
-0.72 |
| 2025/03/03 |
886 |
888 |
885 |
888 |
14,080 |
0.91 |
| 2025/03/04 |
890 |
903 |
886 |
903 |
213,120 |
1.67 |
| 2025/03/05 |
895 |
896 |
883 |
883 |
230,340 |
-2.20 |
| 2025/03/06 |
881 |
883 |
875 |
882 |
38,220 |
-0.09 |
| 2025/03/07 |
875 |
879 |
874 |
879 |
243,870 |
-0.33 |
| 2025/03/10 |
882 |
882 |
870 |
873 |
77,060 |
-0.71 |
| 2025/03/11 |
869 |
879 |
869 |
879 |
21,130 |
0.64 |
| 2025/03/12 |
874 |
874 |
871 |
874 |
80,540 |
-0.57 |
| 2025/03/13 |
872 |
876 |
867 |
867 |
77,960 |
-0.73 |
| 2025/03/14 |
871 |
877 |
870 |
877 |
32,660 |
1.10 |
| 2025/03/17 |
875 |
877 |
872 |
873 |
44,820 |
-0.42 |
| 2025/03/18 |
872 |
876 |
872 |
876 |
19,950 |
0.37 |
| 2025/03/19 |
875 |
877 |
873 |
873 |
30,240 |
-0.35 |
| 2025/03/21 |
872 |
878 |
872 |
877 |
148,610 |
0.44 |
| 2025/03/24 |
875 |
877 |
871 |
877 |
85,880 |
-0.02 |
| 2025/03/25 |
873 |
873 |
870 |
872 |
16,980 |
-0.52 |
| 2025/03/26 |
871 |
872 |
868 |
868 |
147,210 |
-0.47 |
| 2025/03/27 |
873 |
873 |
870 |
871 |
201,090 |
0.35 |
| 2025/03/28 |
871 |
874 |
870 |
874 |
68,080 |
0.39 |
| 2025/03/31 |
877 |
877 |
874 |
877 |
104,290 |
0.30 |
| 2025/04/01 |
877 |
877 |
868 |
868 |
327,100 |
-1.00 |
| 2025/04/02 |
872 |
876 |
871 |
874 |
53,720 |
0.71 |
| 2025/04/03 |
882 |
885 |
881 |
884 |
8,610 |
1.09 |
| 2025/04/04 |
885 |
896 |
876 |
886 |
261,700 |
0.20 |
| 2025/04/07 |
885 |
903 |
884 |
896 |
132,990 |
1.13 |
| 2025/04/08 |
900 |
900 |
881 |
881 |
345,460 |
-1.69 |
| 2025/04/09 |
885 |
901 |
877 |
893 |
231,500 |
1.43 |
| 2025/04/10 |
877 |
889 |
872 |
872 |
105,890 |
-2.40 |
| 2025/04/11 |
881 |
899 |
877 |
899 |
361,530 |
3.10 |
| 2025/04/14 |
892 |
892 |
870 |
870 |
261,240 |
-3.20 |
| 2025/04/15 |
873 |
883 |
871 |
883 |
100,240 |
1.44 |
| 2025/04/16 |
884 |
884 |
878 |
880 |
55,970 |
-0.32 |
| 2025/04/17 |
885 |
889 |
879 |
889 |
62,440 |
1.02 |
| 2025/04/18 |
885 |
886 |
880 |
883 |
41,870 |
-0.62 |
| 2025/04/21 |
878 |
882 |
878 |
878 |
7,420 |
-0.60 |
| 2025/04/22 |
882 |
882 |
876 |
876 |
11,530 |
-0.22 |
| 2025/04/23 |
882 |
882 |
876 |
876 |
59,230 |
0.02 |
| 2025/04/24 |
879 |
886 |
877 |
886 |
57,840 |
1.08 |
| 2025/04/25 |
882 |
882 |
879 |
879 |
107,220 |
-0.73 |
| 2025/04/28 |
882 |
886 |
879 |
886 |
96,760 |
0.78 |
| 2025/04/30 |
882 |
884 |
881 |
884 |
19,730 |
-0.20 |
| 2025/05/01 |
887 |
887 |
881 |
887 |
42,510 |
0.27 |
| 2025/05/02 |
883 |
887 |
881 |
885 |
27,080 |
-0.19 |
| 2025/05/07 |
883 |
887 |
879 |
885 |
112,290 |
-0.06 |
| 2025/05/08 |
880 |
917 |
877 |
886 |
226,630 |
0.11 |
| 2025/05/09 |
885 |
885 |
874 |
879 |
197,840 |
-0.77 |
| 2025/05/12 |
878 |
881 |
873 |
878 |
273,330 |
-0.07 |
| 2025/05/13 |
878 |
901 |
869 |
875 |
93,280 |
-0.40 |
| 2025/05/14 |
872 |
878 |
871 |
878 |
206,930 |
0.38 |
| 2025/05/15 |
872 |
886 |
871 |
886 |
945,150 |
0.95 |
| 2025/05/16 |
873 |
875 |
871 |
871 |
266,290 |
-1.72 |
| 2025/05/19 |
872 |
873 |
869 |
870 |
11,930 |
-0.11 |
| 2025/05/20 |
872 |
872 |
866 |
866 |
198,170 |
-0.45 |
| 2025/05/21 |
866 |
869 |
864 |
864 |
3,370 |
-0.20 |
| 2025/05/22 |
863 |
866 |
863 |
866 |
25,520 |
0.20 |
| 2025/05/23 |
867 |
867 |
862 |
865 |
7,860 |
-0.09 |
| 2025/05/26 |
867 |
868 |
864 |
867 |
15,830 |
0.14 |
| 2025/05/27 |
868 |
872 |
868 |
872 |
59,420 |
0.58 |
| 2025/05/28 |
869 |
873 |
868 |
868 |
4,800 |
-0.37 |
| 2025/05/29 |
869 |
872 |
867 |
867 |
6,450 |
-0.12 |
| 2025/05/30 |
869 |
871 |
868 |
871 |
78,230 |
0.40 |
| 2025/06/02 |
871 |
871 |
869 |
871 |
33,970 |
0.02 |
| 2025/06/03 |
870 |
873 |
870 |
872 |
30,110 |
0.16 |
| 2025/06/04 |
871 |
872 |
870 |
870 |
69,770 |
-0.28 |
| 2025/06/05 |
872 |
873 |
869 |
869 |
30,520 |
-0.10 |
| 2025/06/06 |
871 |
874 |
871 |
872 |
23,900 |
0.30 |
| 2025/06/09 |
872 |
874 |
870 |
873 |
28,130 |
0.18 |
| 2025/06/10 |
874 |
875 |
872 |
875 |
52,790 |
0.16 |
| 2025/06/11 |
872 |
873 |
872 |
872 |
1,820 |
-0.31 |
| 2025/06/12 |
872 |
875 |
872 |
872 |
8,560 |
0.00 |
| 2025/06/13 |
873 |
877 |
873 |
874 |
30,750 |
0.18 |
| 2025/06/16 |
874 |
875 |
872 |
872 |
6,250 |
-0.17 |
| 2025/06/17 |
875 |
875 |
870 |
870 |
5,320 |
-0.29 |
| 2025/06/18 |
872 |
873 |
871 |
871 |
5,220 |
0.10 |
| 2025/06/19 |
871 |
876 |
871 |
872 |
26,730 |
0.14 |
| 2025/06/20 |
874 |
876 |
872 |
874 |
27,190 |
0.21 |
| 2025/06/23 |
876 |
877 |
873 |
876 |
3,680 |
0.30 |
| 2025/06/24 |
878 |
878 |
872 |
873 |
42,170 |
-0.41 |
| 2025/06/25 |
876 |
879 |
875 |
879 |
39,320 |
0.72 |
| 2025/06/26 |
878 |
878 |
875 |
875 |
97,850 |
-0.43 |
| 2025/06/27 |
878 |
878 |
873 |
873 |
56,820 |
-0.24 |
| 2025/06/30 |
874 |
877 |
874 |
877 |
5,830 |
0.46 |
| 2025/07/01 |
874 |
876 |
872 |
875 |
6,650 |
-0.19 |
| 2025/07/02 |
876 |
877 |
874 |
875 |
1,820 |
0.00 |
| 2025/07/03 |
876 |
877 |
873 |
873 |
32,520 |
-0.23 |
| 2025/07/04 |
876 |
878 |
873 |
878 |
150,580 |
0.49 |
| 2025/07/07 |
873 |
874 |
873 |
874 |
50,750 |
-0.38 |
| 2025/07/08 |
872 |
890 |
870 |
889 |
218,710 |
1.74 |
| 2025/07/09 |
869 |
869 |
867 |
867 |
14,530 |
-2.51 |
| 2025/07/10 |
867 |
869 |
865 |
865 |
173,390 |
-0.22 |
| 2025/07/11 |
868 |
868 |
867 |
868 |
39,820 |
0.27 |
| 2025/07/14 |
867 |
867 |
865 |
866 |
139,000 |
-0.17 |
| 2025/07/15 |
865 |
865 |
861 |
863 |
147,010 |
-0.30 |
| 2025/07/16 |
862 |
866 |
861 |
866 |
218,820 |
0.30 |
| 2025/07/17 |
863 |
865 |
863 |
863 |
53,570 |
-0.30 |
| 2025/07/18 |
865 |
868 |
865 |
867 |
65,740 |
0.41 |
| 2025/07/22 |
868 |
869 |
866 |
867 |
40,900 |
0.02 |
| 2025/07/23 |
863 |
865 |
861 |
865 |
186,210 |
-0.24 |
| 2025/07/24 |
865 |
865 |
862 |
863 |
5,090 |
-0.27 |
| 2025/07/25 |
863 |
865 |
862 |
864 |
155,320 |
0.17 |
| 2025/07/28 |
864 |
868 |
864 |
868 |
17,080 |
0.40 |
| 2025/07/29 |
866 |
868 |
865 |
868 |
22,580 |
0.01 |
| 2025/07/30 |
866 |
868 |
866 |
867 |
45,470 |
-0.09 |
| 2025/07/31 |
865 |
866 |
864 |
866 |
300,700 |
-0.07 |
| 2025/08/01 |
866 |
869 |
865 |
869 |
189,890 |
0.28 |
| 2025/08/04 |
871 |
871 |
867 |
869 |
123,950 |
0.06 |
| 2025/08/05 |
869 |
870 |
867 |
868 |
126,600 |
-0.16 |
| 2025/08/06 |
869 |
870 |
868 |
869 |
21,160 |
0.13 |
| 2025/08/07 |
870 |
870 |
869 |
869 |
10,080 |
0.01 |
| 2025/08/08 |
868 |
869 |
867 |
867 |
30,430 |
-0.21 |
| 2025/08/12 |
867 |
869 |
867 |
868 |
207,660 |
0.09 |
| 2025/08/13 |
869 |
869 |
865 |
867 |
10,510 |
-0.18 |
| 2025/08/14 |
867 |
869 |
865 |
867 |
61,020 |
0.07 |
| 2025/08/15 |
866 |
867 |
862 |
862 |
24,100 |
-0.55 |
| 2025/08/18 |
862 |
865 |
862 |
865 |
47,940 |
0.29 |
| 2025/08/19 |
863 |
865 |
863 |
864 |
20,370 |
-0.14 |
| 2025/08/20 |
863 |
864 |
862 |
864 |
111,400 |
0.09 |
| 2025/08/21 |
861 |
863 |
861 |
861 |
14,120 |
-0.39 |
| 2025/08/22 |
861 |
862 |
860 |
862 |
8,830 |
0.14 |
| 2025/08/25 |
861 |
861 |
860 |
860 |
15,400 |
-0.23 |
| 2025/08/26 |
860 |
862 |
860 |
861 |
2,410 |
0.09 |
| 2025/08/27 |
862 |
862 |
860 |
862 |
5,310 |
0.09 |
| 2025/08/28 |
860 |
863 |
860 |
863 |
73,030 |
0.16 |
| 2025/08/29 |
862 |
863 |
861 |
863 |
23,600 |
0.01 |
| 2025/09/01 |
863 |
863 |
860 |
860 |
112,530 |
-0.41 |
| 2025/09/02 |
861 |
864 |
861 |
862 |
25,020 |
0.20 |
| 2025/09/03 |
864 |
864 |
860 |
861 |
10,570 |
-0.07 |
| 2025/09/04 |
858 |
858 |
857 |
858 |
531,140 |
-0.36 |
| 2025/09/05 |
859 |
861 |
859 |
861 |
7,280 |
0.35 |
| 2025/09/08 |
862 |
862 |
858 |
860 |
99,620 |
-0.07 |
| 2025/09/09 |
860 |
860 |
858 |
859 |
15,780 |
-0.16 |
| 2025/09/10 |
858 |
859 |
857 |
859 |
109,080 |
0.03 |
| 2025/09/11 |
859 |
860 |
857 |
857 |
41,380 |
-0.21 |
| 2025/09/12 |
861 |
861 |
858 |
859 |
45,790 |
0.22 |
| 2025/09/16 |
860 |
860 |
858 |
859 |
149,330 |
-0.06 |
| 2025/09/17 |
860 |
860 |
857 |
859 |
75,160 |
-0.01 |
| 2025/09/18 |
858 |
860 |
858 |
860 |
109,980 |
0.12 |
| 2025/09/19 |
859 |
860 |
856 |
858 |
125,330 |
-0.23 |
| 2025/09/22 |
859 |
859 |
856 |
856 |
14,640 |
-0.20 |
| 2025/09/24 |
857 |
859 |
855 |
855 |
105,600 |
-0.16 |
| 2025/09/25 |
857 |
859 |
857 |
859 |
22,020 |
0.54 |
| 2025/09/26 |
859 |
860 |
858 |
858 |
79,970 |
-0.13 |
| 2025/09/29 |
858 |
859 |
857 |
858 |
12,440 |
-0.01 |
| 2025/09/30 |
858 |
861 |
857 |
859 |
41,470 |
0.13 |
| 2025/10/01 |
860 |
860 |
856 |
856 |
142,790 |
-0.35 |
| 2025/10/02 |
858 |
860 |
857 |
858 |
147,700 |
0.20 |
| 2025/10/03 |
857 |
860 |
857 |
857 |
399,020 |
-0.03 |
| 2025/10/06 |
858 |
858 |
855 |
856 |
303,850 |
-0.16 |
| 2025/10/07 |
856 |
857 |
853 |
857 |
303,180 |
0.14 |
| 2025/10/08 |
856 |
856 |
854 |
854 |
69,090 |
-0.38 |
| 2025/10/09 |
853 |
856 |
853 |
856 |
255,140 |
0.25 |
| 2025/10/10 |
854 |
856 |
854 |
856 |
52,060 |
-0.01 |
| 2025/10/14 |
856 |
857 |
855 |
855 |
286,370 |
-0.16 |
| 2025/10/15 |
855 |
857 |
855 |
856 |
322,950 |
0.15 |
| 2025/10/16 |
857 |
860 |
856 |
860 |
607,940 |
0.43 |
| 2025/10/17 |
860 |
861 |
858 |
858 |
405,150 |
-0.15 |
| 2025/10/20 |
857 |
858 |
854 |
854 |
758,370 |
-0.48 |
| 2025/10/21 |
859 |
859 |
856 |
856 |
243,740 |
0.19 |
| 2025/10/22 |
856 |
858 |
856 |
858 |
68,190 |
0.26 |
| 2025/10/23 |
859 |
859 |
858 |
859 |
3,760 |
0.15 |
| 2025/10/24 |
859 |
860 |
858 |
860 |
16,930 |
0.03 |
| 2025/10/27 |
860 |
860 |
858 |
859 |
64,560 |
-0.10 |
| 2025/10/28 |
859 |
860 |
858 |
860 |
287,690 |
0.13 |
| 2025/10/29 |
859 |
860 |
858 |
858 |
123,740 |
-0.20 |
| 2025/10/30 |
859 |
861 |
858 |
859 |
127,620 |
0.12 |
| 2025/10/31 |
861 |
861 |
859 |
859 |
102,060 |
0.00 |
| 2025/11/04 |
862 |
862 |
855 |
855 |
433,690 |
-0.48 |
| 2025/11/05 |
857 |
860 |
857 |
857 |
374,870 |
0.21 |
| 2025/11/06 |
858 |
858 |
857 |
857 |
82,990 |
0.05 |
| 2025/11/07 |
861 |
861 |
857 |
857 |
29,650 |
0.00 |
| 2025/11/10 |
857 |
858 |
855 |
855 |
673,340 |
-0.23 |
| 2025/11/11 |
856 |
857 |
856 |
857 |
62,500 |
0.21 |
| 2025/11/12 |
857 |
857 |
856 |
856 |
12,220 |
-0.11 |
| 2025/11/13 |
858 |
858 |
855 |
855 |
35,690 |
-0.13 |
| 2025/11/14 |
855 |
856 |
855 |
855 |
5,300 |
0.00 |
| 2025/11/17 |
855 |
855 |
854 |
854 |
12,840 |
-0.15 |
| 2025/11/18 |
854 |
855 |
852 |
854 |
31,280 |
0.07 |
| 2025/11/19 |
851 |
852 |
851 |
852 |
162,910 |
-0.30 |
| 2025/11/20 |
850 |
850 |
846 |
846 |
627,390 |
-0.61 |
| 2025/11/21 |
847 |
852 |
847 |
852 |
81,070 |
0.66 |
| 2025/11/25 |
851 |
851 |
849 |
849 |
25,460 |
-0.33 |
| 2025/11/26 |
849 |
849 |
848 |
849 |
12,130 |
-0.08 |
| 2025/11/27 |
849 |
853 |
849 |
853 |
69,890 |
0.47 |
| 2025/11/28 |
850 |
850 |
847 |
847 |
123,650 |
-0.61 |
| 2025/12/01 |
847 |
849 |
845 |
848 |
439,990 |
0.08 |
| 2025/12/02 |
845 |
847 |
845 |
845 |
78,210 |
-0.35 |
| 2025/12/03 |
846 |
846 |
845 |
846 |
24,000 |
0.08 |
| 2025/12/04 |
843 |
845 |
843 |
844 |
351,120 |
-0.20 |
| 2025/12/05 |
846 |
846 |
842 |
842 |
2,950 |
-0.21 |
| 2025/12/08 |
845 |
845 |
842 |
842 |
11,390 |
0.00 |
| 2025/12/09 |
842 |
843 |
842 |
843 |
31,460 |
0.11 |
| 2025/12/10 |
842 |
843 |
841 |
842 |
113,870 |
-0.09 |
| 2025/12/11 |
845 |
847 |
843 |
847 |
120,250 |
0.50 |
| 2025/12/12 |
844 |
845 |
841 |
844 |
34,200 |
-0.34 |
| 2025/12/15 |
850 |
850 |
844 |
845 |
357,770 |
0.13 |
| 2025/12/16 |
843 |
844 |
842 |
842 |
72,110 |
-0.38 |
| 2025/12/17 |
844 |
844 |
841 |
841 |
72,470 |
-0.06 |
| 2025/12/18 |
842 |
844 |
842 |
843 |
246,720 |
0.25 |
| 2025/12/19 |
842 |
843 |
840 |
840 |
101,410 |
-0.37 |
| 2025/12/22 |
841 |
841 |
837 |
837 |
288,150 |
-0.36 |
| 2025/12/23 |
839 |
842 |
839 |
842 |
41,490 |
0.65 |
| 2025/12/24 |
842 |
843 |
839 |
843 |
62,130 |
0.06 |
| 2025/12/25 |
839 |
844 |
839 |
842 |
23,450 |
-0.09 |
| 2025/12/26 |
839 |
843 |
839 |
843 |
24,040 |
0.06 |
| 2025/12/29 |
843 |
843 |
840 |
842 |
12,090 |
-0.11 |
| 2025/12/30 |
838 |
841 |
837 |
837 |
78,700 |
-0.53 |
| 2026/01/05 |
841 |
841 |
836 |
839 |
621,630 |
0.22 |
| 2026/01/06 |
837 |
838 |
835 |
835 |
248,200 |
-0.46 |
| 2026/01/07 |
836 |
836 |
835 |
836 |
112,510 |
0.11 |
| 2026/01/08 |
838 |
838 |
835 |
835 |
204,680 |
-0.11 |
| 2026/01/09 |
838 |
838 |
836 |
838 |
155,940 |
0.34 |
| 2026/01/13 |
835 |
836 |
834 |
834 |
720,720 |
-0.53 |
| 2026/01/14 |
833 |
835 |
832 |
835 |
71,750 |
0.19 |
| 2026/01/15 |
833 |
835 |
832 |
835 |
283,640 |
0.02 |
| 2026/01/16 |
834 |
834 |
832 |
834 |
362,300 |
-0.14 |
| 2026/01/19 |
832 |
832 |
827 |
829 |
27,880 |
-0.62 |
| 2026/01/20 |
828 |
828 |
822 |
822 |
1,488,130 |
-0.82 |
| 2026/01/21 |
822 |
825 |
822 |
824 |
468,800 |
0.23 |
