価格情報
| 始値 |
3,212円 |
| 高値 |
3,223円 |
| 安値 |
3,203円 |
| 終値 |
3,216円 |
| 出来高 |
62,847株 |
| 売買代金 |
201,912,031円 |
| 売り気配 (15:30) |
3,223円 |
| 買い気配 (15:30) |
3,216円 |
| 年初来高値 (2026/03/05) |
3,334円 |
| 年初来安値 (2025/04/09) |
2,098.0円 |
基本情報
| 銘柄名 |
NEXT FUNDS 外国株式･MSCI-KOKUSAI指数(為替ヘッジなし)連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS INTERNATIONAL EQUITY MSCI-KOKUSAI (UNHE |
| 時価総額 |
78,845,000,000.0円 |
| 発行済株式総数 |
24,260,000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 |
456 |
30 |
67,693 |
-3,591 |
| 2026/02/20 |
426 |
19 |
71,284 |
-11,185 |
| 2026/02/13 |
407 |
81 |
82,469 |
-1,439 |
| 2026/02/06 |
326 |
0 |
83,908 |
-251 |
| 2026/01/30 |
326 |
0 |
84,159 |
12,950 |
| 2026/01/23 |
326 |
-400 |
71,209 |
893 |
| 2026/01/16 |
726 |
400 |
70,316 |
-508 |
| 2026/01/09 |
326 |
0 |
70,824 |
-9,704 |
| 2025/12/26 |
326 |
324 |
80,528 |
11,659 |
| 2025/12/19 |
2 |
-390 |
68,869 |
3,671 |
| 2025/12/12 |
392 |
-14 |
65,198 |
-11,502 |
| 2025/12/05 |
406 |
-6 |
76,700 |
-3,785 |
| 2025/11/28 |
412 |
2 |
80,485 |
-95 |
| 2025/11/21 |
410 |
10 |
80,580 |
1,240 |
| 2025/11/14 |
400 |
10 |
79,340 |
-4,740 |
| 2025/11/07 |
390 |
-10 |
84,080 |
8,440 |
| 2025/10/31 |
400 |
10 |
75,640 |
-14,230 |
| 2025/10/24 |
390 |
0 |
89,870 |
2,910 |
| 2025/10/17 |
390 |
0 |
86,960 |
-150 |
| 2025/10/10 |
390 |
0 |
87,110 |
-10,870 |
| 2025/10/03 |
390 |
-10 |
97,980 |
-3,270 |
| 2025/09/26 |
400 |
10 |
101,250 |
14,480 |
| 2025/09/19 |
390 |
-10 |
86,770 |
-950 |
| 2025/09/12 |
400 |
-190 |
87,720 |
700 |
| 2025/09/05 |
590 |
190 |
87,020 |
4,610 |
| 2025/08/29 |
400 |
10 |
82,410 |
70 |
| 2025/08/22 |
390 |
0 |
82,340 |
-40 |
| 2025/08/15 |
390 |
-800 |
82,380 |
-10 |
| 2025/08/08 |
1,190 |
790 |
82,390 |
100 |
| 2025/08/01 |
400 |
0 |
82,290 |
350 |
| 2025/07/25 |
400 |
-110 |
81,940 |
-2,660 |
| 2025/07/18 |
510 |
-850 |
84,600 |
4,150 |
| 2025/07/11 |
1,360 |
960 |
80,450 |
1,210 |
| 2025/07/04 |
400 |
-60 |
79,240 |
-130 |
| 2025/06/27 |
460 |
-2,290 |
79,370 |
210 |
| 2025/06/20 |
2,750 |
2,740 |
79,160 |
-2,180 |
| 2025/06/13 |
10 |
10 |
81,340 |
1,140 |
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 |
| 2026/03/05 |
6,572 |
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 |
4 |
6,576 |
-6,572 |
0 |
60 |
|
|
|
| 2026/03/04 |
東証 |
102 |
204 |
-102 |
0 |
720 |
15.00 |
56.58 |
F |
| 2026/03/03 |
東証 |
102 |
156 |
-54 |
0 |
120 |
0.00 |
0.00 |
F |
| 2026/03/02 |
東証 |
0 |
146 |
-146 |
0 |
120 |
5.00 |
56.53 |
E |
| 2026/02/27 |
東証 |
0 |
158 |
-158 |
0 |
120 |
0.00 |
0.00 |
F |
| 2026/02/26 |
東証 |
0 |
158 |
-158 |
0 |
120 |
0.00 |
0.00 |
E |
| 2026/02/25 |
東証 |
138 |
138 |
0 |
0 |
360 |
***** |
***** |
- |
| 2026/02/24 |
東証 |
138 |
138 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/20 |
東証 |
66 |
66 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/19 |
東証 |
65 |
65 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/18 |
東証 |
63 |
63 |
0 |
0 |
240 |
***** |
***** |
- |
| 2026/02/17 |
東証 |
63 |
63 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/16 |
東証 |
62 |
62 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/13 |
東証 |
46 |
46 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/12 |
東証 |
100 |
2 |
98 |
0 |
60 |
- |
- |
- |
| 2026/02/10 |
東証 |
171 |
171 |
0 |
0 |
180 |
***** |
***** |
- |
| 2026/02/09 |
東証 |
187 |
187 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/06 |
東証 |
227 |
227 |
0 |
0 |
120 |
***** |
***** |
- |
| 2026/02/05 |
東証 |
227 |
227 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/04 |
東証 |
227 |
227 |
0 |
0 |
180 |
***** |
***** |
- |
| 2026/02/03 |
東証 |
102 |
2 |
100 |
0 |
60 |
- |
- |
- |
| 2026/02/02 |
東証 |
102 |
27 |
75 |
0 |
60 |
- |
- |
- |
| 2026/01/30 |
東証 |
102 |
27 |
75 |
0 |
60 |
- |
- |
- |
| 2026/01/29 |
東証 |
102 |
27 |
75 |
0 |
60 |
- |
- |
- |
| 2026/01/28 |
東証 |
102 |
27 |
75 |
0 |
180 |
- |
- |
- |
| 2026/01/27 |
東証 |
102 |
7 |
95 |
0 |
60 |
- |
- |
- |
| 2026/01/26 |
東証 |
102 |
7 |
95 |
0 |
60 |
- |
- |
- |
| 2026/01/23 |
東証 |
102 |
57 |
45 |
0 |
60 |
- |
- |
- |
| 2026/01/22 |
東証 |
102 |
57 |
45 |
0 |
60 |
- |
- |
- |
| 2026/01/21 |
東証 |
238 |
157 |
81 |
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 |
2,328 |
2,328 |
2,314 |
2,317 |
37,500 |
- |
| 2024/09/11 |
2,306 |
2,307 |
2,278 |
2,281 |
17,350 |
-1.55 |
| 2024/09/12 |
2,340 |
2,349 |
2,338 |
2,346 |
6,390 |
2.83 |
| 2024/09/13 |
2,345 |
2,345 |
2,331 |
2,332 |
9,390 |
-0.60 |
| 2024/09/17 |
2,350 |
2,350 |
2,337 |
2,347 |
13,170 |
0.66 |
| 2024/09/18 |
2,370 |
2,370 |
2,361 |
2,362 |
2,650 |
0.64 |
| 2024/09/19 |
2,384 |
2,401 |
2,384 |
2,394 |
7,700 |
1.33 |
| 2024/09/20 |
2,412 |
2,412 |
2,398 |
2,399 |
9,920 |
0.23 |
| 2024/09/24 |
2,417 |
2,437 |
2,417 |
2,437 |
3,350 |
1.56 |
| 2024/09/25 |
2,424 |
2,430 |
2,420 |
2,420 |
40,700 |
-0.68 |
| 2024/09/26 |
2,450 |
2,462 |
2,447 |
2,462 |
12,110 |
1.74 |
| 2024/09/27 |
2,462 |
2,487 |
2,462 |
2,485 |
2,780 |
0.93 |
| 2024/09/30 |
2,427 |
2,430 |
2,407 |
2,408 |
1,700 |
-3.10 |
| 2024/10/01 |
2,434 |
2,456 |
2,434 |
2,455 |
11,820 |
1.95 |
| 2024/10/02 |
2,422 |
2,438 |
2,418 |
2,423 |
31,640 |
-1.30 |
| 2024/10/03 |
2,473 |
2,480 |
2,466 |
2,466 |
58,280 |
1.77 |
| 2024/10/04 |
2,463 |
2,469 |
2,457 |
2,457 |
51,090 |
-0.39 |
| 2024/10/07 |
2,519 |
2,519 |
2,508 |
2,513 |
213,250 |
2.28 |
| 2024/10/08 |
2,492 |
2,494 |
2,479 |
2,486 |
5,170 |
-1.07 |
| 2024/10/09 |
2,504 |
2,510 |
2,501 |
2,507 |
20,430 |
0.87 |
| 2024/10/10 |
2,540 |
2,547 |
2,537 |
2,537 |
12,150 |
1.20 |
| 2024/10/11 |
2,531 |
2,532 |
2,525 |
2,528 |
10,950 |
-0.35 |
| 2024/10/15 |
2,577 |
2,581 |
2,573 |
2,576 |
21,720 |
1.90 |
| 2024/10/16 |
2,552 |
2,553 |
2,543 |
2,553 |
47,640 |
-0.91 |
| 2024/10/17 |
2,558 |
2,560 |
2,556 |
2,560 |
42,330 |
0.27 |
| 2024/10/18 |
2,574 |
2,574 |
2,566 |
2,569 |
3,300 |
0.35 |
| 2024/10/21 |
2,578 |
2,578 |
2,569 |
2,570 |
10,140 |
0.06 |
| 2024/10/22 |
2,580 |
2,586 |
2,580 |
2,585 |
1,740 |
0.58 |
| 2024/10/23 |
2,585 |
2,606 |
2,585 |
2,603 |
40,740 |
0.70 |
| 2024/10/24 |
2,589 |
2,600 |
2,589 |
2,593 |
2,300 |
-0.38 |
| 2024/10/25 |
2,587 |
2,589 |
2,578 |
2,582 |
2,530 |
-0.42 |
| 2024/10/28 |
2,609 |
2,628 |
2,609 |
2,627 |
39,080 |
1.74 |
| 2024/10/29 |
2,617 |
2,617 |
2,606 |
2,607 |
31,740 |
-0.78 |
| 2024/10/30 |
2,620 |
2,625 |
2,617 |
2,617 |
2,850 |
0.38 |
| 2024/10/31 |
2,602 |
2,603 |
2,588 |
2,591 |
3,100 |
-0.99 |
| 2024/11/01 |
2,542 |
2,590 |
2,540 |
2,590 |
2,210 |
-0.04 |
| 2024/11/05 |
2,558 |
2,560 |
2,550 |
2,558 |
81,620 |
-1.24 |
| 2024/11/06 |
2,566 |
2,632 |
2,566 |
2,631 |
91,540 |
2.85 |
| 2024/11/07 |
2,656 |
2,665 |
2,656 |
2,661 |
7,720 |
1.16 |
| 2024/11/08 |
2,669 |
2,669 |
2,655 |
2,661 |
5,970 |
0.00 |
| 2024/11/11 |
2,666 |
2,680 |
2,666 |
2,675 |
11,100 |
0.53 |
| 2024/11/12 |
2,677 |
2,684 |
2,670 |
2,675 |
41,190 |
-0.02 |
| 2024/11/13 |
2,677 |
2,682 |
2,677 |
2,679 |
3,520 |
0.15 |
| 2024/11/14 |
2,694 |
2,702 |
2,694 |
2,695 |
4,030 |
0.60 |
| 2024/11/15 |
2,685 |
2,696 |
2,684 |
2,684 |
5,000 |
-0.39 |
| 2024/11/18 |
2,631 |
2,652 |
2,629 |
2,643 |
3,980 |
-1.55 |
| 2024/11/19 |
2,646 |
2,654 |
2,638 |
2,654 |
12,630 |
0.44 |
| 2024/11/20 |
2,660 |
2,675 |
2,660 |
2,675 |
8,120 |
0.79 |
| 2024/11/21 |
2,674 |
2,674 |
2,654 |
2,659 |
4,750 |
-0.60 |
| 2024/11/22 |
2,662 |
2,667 |
2,658 |
2,667 |
20,470 |
0.28 |
| 2024/11/25 |
2,674 |
2,688 |
2,674 |
2,688 |
103,350 |
0.81 |
| 2024/11/26 |
2,683 |
2,683 |
2,659 |
2,672 |
3,830 |
-0.61 |
| 2024/11/27 |
2,671 |
2,671 |
2,653 |
2,653 |
28,620 |
-0.71 |
| 2024/11/28 |
2,629 |
2,644 |
2,629 |
2,644 |
42,770 |
-0.32 |
| 2024/11/29 |
2,644 |
2,644 |
2,615 |
2,619 |
24,880 |
-0.95 |
| 2024/12/02 |
2,626 |
2,637 |
2,624 |
2,631 |
101,830 |
0.46 |
| 2024/12/03 |
2,631 |
2,639 |
2,626 |
2,637 |
15,340 |
0.21 |
| 2024/12/04 |
2,632 |
2,644 |
2,631 |
2,639 |
16,170 |
0.08 |
| 2024/12/05 |
2,671 |
2,671 |
2,648 |
2,651 |
46,040 |
0.45 |
| 2024/12/06 |
2,654 |
2,654 |
2,648 |
2,652 |
2,030 |
0.04 |
| 2024/12/09 |
2,657 |
2,657 |
2,651 |
2,653 |
2,560 |
0.06 |
| 2024/12/10 |
2,668 |
2,668 |
2,660 |
2,664 |
28,300 |
0.41 |
| 2024/12/11 |
2,669 |
2,669 |
2,660 |
2,661 |
19,000 |
-0.11 |
| 2024/12/12 |
2,687 |
2,698 |
2,684 |
2,698 |
22,600 |
1.39 |
| 2024/12/13 |
2,690 |
2,691 |
2,682 |
2,689 |
11,020 |
-0.33 |
| 2024/12/16 |
2,690 |
2,797 |
2,690 |
2,797 |
78,000 |
4.00 |
| 2024/12/17 |
2,711 |
2,715 |
2,708 |
2,708 |
25,410 |
-3.16 |
| 2024/12/18 |
2,696 |
2,696 |
2,691 |
2,693 |
3,150 |
-0.55 |
| 2024/12/19 |
2,658 |
2,658 |
2,631 |
2,641 |
36,000 |
-1.93 |
| 2024/12/20 |
2,683 |
2,683 |
2,655 |
2,660 |
7,480 |
0.72 |
| 2024/12/23 |
2,691 |
2,698 |
2,686 |
2,698 |
5,420 |
1.43 |
| 2024/12/24 |
2,712 |
2,724 |
2,705 |
2,724 |
66,250 |
0.95 |
| 2024/12/25 |
2,730 |
2,734 |
2,722 |
2,723 |
9,700 |
-0.02 |
| 2024/12/26 |
2,737 |
2,746 |
2,736 |
2,745 |
24,890 |
0.81 |
| 2024/12/27 |
2,745 |
2,752 |
2,740 |
2,742 |
5,580 |
-0.11 |
| 2024/12/30 |
2,742 |
2,777 |
2,721 |
2,722 |
3,850 |
-0.73 |
| 2025/01/06 |
2,708 |
2,716 |
2,707 |
2,711 |
4,120 |
-0.42 |
| 2025/01/07 |
2,730 |
2,740 |
2,727 |
2,727 |
2,710 |
0.61 |
| 2025/01/08 |
2,717 |
2,722 |
2,713 |
2,717 |
9,890 |
-0.37 |
| 2025/01/09 |
2,715 |
2,715 |
2,703 |
2,710 |
34,320 |
-0.26 |
| 2025/01/10 |
2,704 |
2,715 |
2,700 |
2,715 |
10,370 |
0.18 |
| 2025/01/14 |
2,671 |
2,680 |
2,668 |
2,680 |
80,180 |
-1.29 |
| 2025/01/15 |
2,684 |
2,686 |
2,670 |
2,674 |
19,860 |
-0.22 |
| 2025/01/16 |
2,700 |
2,704 |
2,687 |
2,693 |
52,570 |
0.71 |
| 2025/01/17 |
2,691 |
2,699 |
2,686 |
2,699 |
10,710 |
0.22 |
| 2025/01/20 |
2,715 |
2,719 |
2,711 |
2,719 |
26,970 |
0.74 |
| 2025/01/21 |
2,725 |
2,726 |
2,706 |
2,712 |
55,590 |
-0.26 |
| 2025/01/22 |
2,740 |
2,749 |
2,740 |
2,747 |
6,880 |
1.27 |
| 2025/01/23 |
2,760 |
2,769 |
2,760 |
2,766 |
24,840 |
0.71 |
| 2025/01/24 |
2,774 |
2,783 |
2,756 |
2,760 |
1,660 |
-0.22 |
| 2025/01/27 |
2,748 |
2,750 |
2,734 |
2,746 |
18,800 |
-0.51 |
| 2025/01/28 |
2,729 |
2,736 |
2,720 |
2,728 |
90,130 |
-0.66 |
| 2025/01/29 |
2,749 |
2,751 |
2,743 |
2,748 |
45,880 |
0.71 |
| 2025/01/30 |
2,737 |
2,737 |
2,730 |
2,736 |
2,480 |
-0.44 |
| 2025/01/31 |
2,738 |
2,752 |
2,736 |
2,752 |
960 |
0.60 |
| 2025/02/03 |
2,710 |
2,710 |
2,678 |
2,682 |
10,630 |
-2.56 |
| 2025/02/04 |
2,731 |
2,731 |
2,694 |
2,713 |
148,160 |
1.16 |
| 2025/02/05 |
2,707 |
2,715 |
2,689 |
2,690 |
3,780 |
-0.83 |
| 2025/02/06 |
2,724 |
2,724 |
2,694 |
2,709 |
26,310 |
0.71 |
| 2025/02/07 |
2,693 |
2,699 |
2,685 |
2,692 |
9,750 |
-0.63 |
| 2025/02/10 |
2,683 |
2,690 |
2,680 |
2,687 |
14,290 |
-0.19 |
| 2025/02/12 |
2,717 |
2,731 |
2,716 |
2,728 |
22,490 |
1.51 |
| 2025/02/13 |
2,728 |
2,753 |
2,728 |
2,748 |
12,230 |
0.73 |
| 2025/02/14 |
2,753 |
2,780 |
2,744 |
2,780 |
15,160 |
1.18 |
| 2025/02/17 |
2,761 |
2,763 |
2,723 |
2,728 |
8,600 |
-1.87 |
| 2025/02/18 |
2,732 |
2,749 |
2,728 |
2,748 |
17,740 |
0.73 |
| 2025/02/19 |
2,748 |
2,748 |
2,736 |
2,736 |
4,650 |
-0.44 |
| 2025/02/20 |
2,734 |
2,734 |
2,704 |
2,708 |
5,850 |
-1.04 |
| 2025/02/21 |
2,703 |
2,717 |
2,689 |
2,698 |
30,850 |
-0.37 |
| 2025/02/25 |
2,640 |
2,648 |
2,634 |
2,641 |
68,290 |
-2.09 |
| 2025/02/26 |
2,628 |
2,635 |
2,615 |
2,635 |
129,630 |
-0.25 |
| 2025/02/27 |
2,621 |
2,639 |
2,615 |
2,639 |
50,350 |
0.15 |
| 2025/02/28 |
2,601 |
2,604 |
2,578 |
2,597 |
6,850 |
-1.57 |
| 2025/03/03 |
2,647 |
2,653 |
2,638 |
2,642 |
41,510 |
1.73 |
| 2025/03/04 |
2,616 |
2,616 |
2,588 |
2,596 |
5,130 |
-1.74 |
| 2025/03/05 |
2,596 |
2,616 |
2,585 |
2,616 |
34,760 |
0.77 |
| 2025/03/06 |
2,577 |
2,584 |
2,576 |
2,577 |
14,290 |
-1.49 |
| 2025/03/07 |
2,527 |
2,529 |
2,511 |
2,516 |
33,180 |
-2.39 |
| 2025/03/10 |
2,512 |
2,521 |
2,505 |
2,517 |
41,810 |
0.06 |
| 2025/03/11 |
2,446 |
2,464 |
2,415 |
2,464 |
30,380 |
-2.13 |
| 2025/03/12 |
2,455 |
2,463 |
2,454 |
2,460 |
53,350 |
-0.14 |
| 2025/03/13 |
2,470 |
2,480 |
2,446 |
2,446 |
7,730 |
-0.59 |
| 2025/03/14 |
2,445 |
2,495 |
2,442 |
2,463 |
34,130 |
0.70 |
| 2025/03/17 |
2,481 |
2,490 |
2,480 |
2,484 |
48,650 |
0.87 |
| 2025/03/18 |
2,525 |
2,530 |
2,523 |
2,530 |
20,080 |
1.85 |
| 2025/03/19 |
2,506 |
2,518 |
2,506 |
2,518 |
45,120 |
-0.49 |
| 2025/03/21 |
2,509 |
2,521 |
2,509 |
2,519 |
71,430 |
0.06 |
| 2025/03/24 |
2,537 |
2,542 |
2,537 |
2,537 |
1,200 |
0.69 |
| 2025/03/25 |
2,574 |
2,579 |
2,567 |
2,569 |
23,350 |
1.26 |
| 2025/03/26 |
2,574 |
2,580 |
2,571 |
2,580 |
18,520 |
0.43 |
| 2025/03/27 |
2,542 |
2,549 |
2,540 |
2,545 |
1,910 |
-1.34 |
| 2025/03/28 |
2,546 |
2,550 |
2,545 |
2,549 |
32,990 |
0.14 |
| 2025/03/31 |
2,469 |
2,469 |
2,451 |
2,451 |
10,710 |
-3.83 |
| 2025/04/01 |
2,488 |
2,489 |
2,478 |
2,489 |
36,250 |
1.55 |
| 2025/04/02 |
2,507 |
2,507 |
2,500 |
2,507 |
66,150 |
0.70 |
| 2025/04/03 |
2,408 |
2,430 |
2,408 |
2,415 |
5,220 |
-3.65 |
| 2025/04/04 |
2,360 |
2,364 |
2,327 |
2,361 |
32,210 |
-2.26 |
| 2025/04/07 |
2,150 |
2,173 |
2,118 |
2,125 |
125,090 |
-10.00 |
| 2025/04/08 |
2,253 |
2,258 |
2,237 |
2,242 |
225,730 |
5.51 |
| 2025/04/09 |
2,129 |
2,179 |
2,098 |
2,132 |
515,900 |
-4.89 |
| 2025/04/10 |
2,390 |
2,390 |
2,342 |
2,359 |
69,300 |
10.62 |
| 2025/04/11 |
2,309 |
2,309 |
2,215 |
2,301 |
171,390 |
-2.46 |
| 2025/04/14 |
2,311 |
2,312 |
2,289 |
2,302 |
18,480 |
0.04 |
| 2025/04/15 |
2,330 |
2,354 |
2,302 |
2,354 |
35,130 |
2.26 |
| 2025/04/16 |
2,304 |
2,323 |
2,265 |
2,268 |
63,310 |
-3.65 |
| 2025/04/17 |
2,255 |
2,285 |
2,255 |
2,285 |
3,470 |
0.77 |
| 2025/04/18 |
2,284 |
2,284 |
2,265 |
2,280 |
4,530 |
-0.22 |
| 2025/04/21 |
2,251 |
2,301 |
2,229 |
2,234 |
2,510 |
-2.02 |
| 2025/04/22 |
2,206 |
2,218 |
2,201 |
2,218 |
94,290 |
-0.72 |
| 2025/04/23 |
2,305 |
2,316 |
2,295 |
2,296 |
112,960 |
3.49 |
| 2025/04/24 |
2,321 |
2,323 |
2,306 |
2,310 |
760 |
0.63 |
| 2025/04/25 |
2,360 |
2,380 |
2,360 |
2,380 |
51,590 |
3.01 |
| 2025/04/28 |
2,379 |
2,381 |
2,366 |
2,374 |
800 |
-0.25 |
| 2025/04/30 |
2,371 |
2,380 |
2,370 |
2,380 |
3,560 |
0.25 |
| 2025/05/01 |
2,405 |
2,426 |
2,405 |
2,425 |
1,510 |
1.89 |
| 2025/05/02 |
2,436 |
2,463 |
2,436 |
2,436 |
13,410 |
0.45 |
| 2025/05/07 |
2,431 |
2,431 |
2,423 |
2,425 |
51,800 |
-0.45 |
| 2025/05/08 |
2,437 |
2,453 |
2,434 |
2,452 |
10,970 |
1.11 |
| 2025/05/09 |
2,479 |
2,480 |
2,474 |
2,480 |
1,480 |
1.16 |
| 2025/05/12 |
2,495 |
2,530 |
2,495 |
2,530 |
4,280 |
2.00 |
| 2025/05/13 |
2,584 |
2,587 |
2,564 |
2,574 |
14,240 |
1.76 |
| 2025/05/14 |
2,590 |
2,597 |
2,580 |
2,587 |
11,510 |
0.51 |
| 2025/05/15 |
2,570 |
2,572 |
2,556 |
2,556 |
4,150 |
-1.22 |
| 2025/05/16 |
2,571 |
2,571 |
2,560 |
2,564 |
2,490 |
0.33 |
| 2025/05/19 |
2,563 |
2,567 |
2,556 |
2,557 |
480 |
-0.29 |
| 2025/05/20 |
2,590 |
2,593 |
2,565 |
2,565 |
810 |
0.33 |
| 2025/05/21 |
2,559 |
2,566 |
2,555 |
2,555 |
360 |
-0.41 |
| 2025/05/22 |
2,522 |
2,526 |
2,517 |
2,517 |
1,240 |
-1.47 |
| 2025/05/23 |
2,522 |
2,522 |
2,515 |
2,515 |
39,880 |
-0.08 |
| 2025/05/26 |
2,516 |
2,519 |
2,509 |
2,515 |
70,850 |
0.00 |
| 2025/05/27 |
2,522 |
2,526 |
2,508 |
2,526 |
8,120 |
0.42 |
| 2025/05/28 |
2,563 |
2,577 |
2,560 |
2,566 |
19,560 |
1.60 |
| 2025/05/29 |
2,591 |
2,617 |
2,591 |
2,607 |
52,730 |
1.60 |
| 2025/05/30 |
2,540 |
2,547 |
2,538 |
2,543 |
7,150 |
-2.45 |
| 2025/06/02 |
2,543 |
2,543 |
2,528 |
2,528 |
5,710 |
-0.61 |
| 2025/06/03 |
2,545 |
2,548 |
2,535 |
2,535 |
50,030 |
0.30 |
| 2025/06/04 |
2,575 |
2,580 |
2,575 |
2,576 |
11,170 |
1.60 |
| 2025/06/05 |
2,559 |
2,565 |
2,559 |
2,563 |
7,910 |
-0.50 |
| 2025/06/06 |
2,567 |
2,576 |
2,567 |
2,576 |
2,740 |
0.51 |
| 2025/06/09 |
2,604 |
2,608 |
2,595 |
2,597 |
3,860 |
0.83 |
| 2025/06/10 |
2,607 |
2,626 |
2,602 |
2,602 |
43,230 |
0.17 |
| 2025/06/11 |
2,621 |
2,623 |
2,615 |
2,623 |
3,900 |
0.81 |
| 2025/06/12 |
2,603 |
2,606 |
2,588 |
2,593 |
16,280 |
-1.14 |
| 2025/06/13 |
2,604 |
2,604 |
2,552 |
2,565 |
8,660 |
-1.06 |
| 2025/06/16 |
2,595 |
2,595 |
2,587 |
2,593 |
13,330 |
1.09 |
| 2025/06/17 |
2,602 |
2,613 |
2,602 |
2,613 |
1,030 |
0.77 |
| 2025/06/18 |
2,606 |
2,608 |
2,602 |
2,602 |
1,850 |
-0.44 |
| 2025/06/19 |
2,601 |
2,601 |
2,588 |
2,590 |
37,670 |
-0.46 |
| 2025/06/20 |
2,597 |
2,632 |
2,593 |
2,632 |
64,020 |
1.62 |
| 2025/06/23 |
2,603 |
2,626 |
2,599 |
2,626 |
50,240 |
-0.23 |
| 2025/06/24 |
2,637 |
2,643 |
2,589 |
2,643 |
50,420 |
0.65 |
| 2025/06/25 |
2,643 |
2,649 |
2,636 |
2,649 |
7,190 |
0.23 |
| 2025/06/26 |
2,641 |
2,643 |
2,638 |
2,640 |
53,440 |
-0.32 |
| 2025/06/27 |
2,658 |
2,660 |
2,647 |
2,657 |
840 |
0.64 |
| 2025/06/30 |
2,672 |
2,675 |
2,666 |
2,669 |
2,000 |
0.45 |
| 2025/07/01 |
2,669 |
2,669 |
2,660 |
2,660 |
2,800 |
-0.34 |
| 2025/07/02 |
2,660 |
2,671 |
2,660 |
2,671 |
1,220 |
0.41 |
| 2025/07/03 |
2,677 |
2,681 |
2,671 |
2,681 |
1,910 |
0.36 |
| 2025/07/04 |
2,706 |
2,706 |
2,698 |
2,698 |
7,780 |
0.63 |
| 2025/07/07 |
2,698 |
2,704 |
2,697 |
2,704 |
14,740 |
0.22 |
| 2025/07/08 |
2,710 |
2,721 |
2,708 |
2,721 |
33,060 |
0.65 |
| 2025/07/09 |
2,740 |
2,740 |
2,729 |
2,732 |
27,060 |
0.39 |
| 2025/07/10 |
2,736 |
2,736 |
2,728 |
2,735 |
34,510 |
0.11 |
| 2025/07/11 |
2,749 |
2,756 |
2,730 |
2,756 |
82,540 |
0.77 |
| 2025/07/14 |
2,740 |
2,740 |
2,730 |
2,733 |
22,860 |
-0.82 |
| 2025/07/15 |
2,760 |
2,773 |
2,756 |
2,771 |
45,420 |
1.39 |
| 2025/07/16 |
2,771 |
2,771 |
2,760 |
2,760 |
15,590 |
-0.40 |
| 2025/07/17 |
2,755 |
2,777 |
2,755 |
2,777 |
12,050 |
0.62 |
| 2025/07/18 |
2,780 |
2,802 |
2,780 |
2,798 |
10,280 |
0.74 |
| 2025/07/22 |
2,772 |
2,778 |
2,770 |
2,775 |
8,620 |
-0.80 |
| 2025/07/23 |
2,770 |
2,778 |
2,754 |
2,773 |
100,010 |
-0.07 |
| 2025/07/24 |
2,787 |
2,787 |
2,775 |
2,778 |
59,850 |
0.18 |
| 2025/07/25 |
2,793 |
2,804 |
2,793 |
2,795 |
5,070 |
0.59 |
| 2025/07/28 |
2,830 |
2,834 |
2,821 |
2,832 |
17,100 |
1.34 |
| 2025/07/29 |
2,821 |
2,824 |
2,818 |
2,820 |
12,580 |
-0.42 |
| 2025/07/30 |
2,817 |
2,817 |
2,805 |
2,805 |
17,550 |
-0.53 |
| 2025/07/31 |
2,829 |
2,838 |
2,829 |
2,833 |
17,670 |
0.98 |
| 2025/08/01 |
2,833 |
2,833 |
2,819 |
2,819 |
2,980 |
-0.48 |
| 2025/08/04 |
2,733 |
2,750 |
2,731 |
2,745 |
58,090 |
-2.64 |
| 2025/08/05 |
2,767 |
2,773 |
2,759 |
2,771 |
64,630 |
0.97 |
| 2025/08/06 |
2,769 |
2,774 |
2,760 |
2,774 |
41,660 |
0.11 |
| 2025/08/07 |
2,783 |
2,794 |
2,783 |
2,787 |
84,010 |
0.45 |
| 2025/08/08 |
2,804 |
2,804 |
2,780 |
2,796 |
37,430 |
0.32 |
| 2025/08/12 |
2,808 |
2,819 |
2,808 |
2,815 |
15,080 |
0.70 |
| 2025/08/13 |
2,826 |
2,837 |
2,826 |
2,830 |
14,580 |
0.53 |
| 2025/08/14 |
2,830 |
2,830 |
2,808 |
2,808 |
19,570 |
-0.78 |
| 2025/08/15 |
2,837 |
2,842 |
2,836 |
2,839 |
3,700 |
1.10 |
| 2025/08/18 |
2,843 |
2,843 |
2,833 |
2,833 |
5,080 |
-0.21 |
| 2025/08/19 |
2,840 |
2,840 |
2,829 |
2,829 |
1,880 |
-0.16 |
| 2025/08/20 |
2,822 |
2,822 |
2,805 |
2,805 |
11,070 |
-0.83 |
| 2025/08/21 |
2,812 |
2,818 |
2,810 |
2,814 |
29,920 |
0.32 |
| 2025/08/22 |
2,828 |
2,832 |
2,825 |
2,825 |
10,120 |
0.39 |
| 2025/08/25 |
2,844 |
2,849 |
2,840 |
2,842 |
47,180 |
0.60 |
| 2025/08/26 |
2,841 |
2,841 |
2,815 |
2,835 |
12,840 |
-0.26 |
| 2025/08/27 |
2,842 |
2,851 |
2,840 |
2,848 |
13,070 |
0.48 |
| 2025/08/28 |
2,836 |
2,844 |
2,836 |
2,843 |
5,770 |
-0.19 |
| 2025/08/29 |
2,847 |
2,850 |
2,842 |
2,845 |
47,550 |
0.09 |
| 2025/09/01 |
2,838 |
2,844 |
2,826 |
2,826 |
73,380 |
-0.67 |
| 2025/09/02 |
2,830 |
2,850 |
2,830 |
2,850 |
15,430 |
0.85 |
| 2025/09/03 |
2,848 |
2,850 |
2,839 |
2,839 |
13,500 |
-0.39 |
| 2025/09/04 |
2,811 |
2,827 |
2,811 |
2,825 |
83,050 |
-0.49 |
| 2025/09/05 |
2,851 |
2,853 |
2,846 |
2,853 |
50,800 |
0.97 |
| 2025/09/08 |
2,850 |
2,855 |
2,840 |
2,844 |
93,490 |
-0.30 |
| 2025/09/09 |
2,848 |
2,848 |
2,827 |
2,829 |
171,760 |
-0.53 |
| 2025/09/10 |
2,845 |
2,848 |
2,842 |
2,848 |
28,130 |
0.65 |
| 2025/09/11 |
2,844 |
2,852 |
2,844 |
2,852 |
12,250 |
0.16 |
| 2025/09/12 |
2,872 |
2,874 |
2,868 |
2,871 |
7,220 |
0.67 |
| 2025/09/16 |
2,873 |
2,882 |
2,873 |
2,876 |
4,830 |
0.17 |
| 2025/09/17 |
2,872 |
2,876 |
2,858 |
2,861 |
20,280 |
-0.52 |
| 2025/09/18 |
2,873 |
2,882 |
2,873 |
2,881 |
11,080 |
0.68 |
| 2025/09/19 |
2,891 |
2,904 |
2,884 |
2,892 |
10,170 |
0.38 |
| 2025/09/22 |
2,906 |
2,916 |
2,906 |
2,910 |
19,030 |
0.64 |
| 2025/09/24 |
2,902 |
2,912 |
2,898 |
2,912 |
47,780 |
0.07 |
| 2025/09/25 |
2,913 |
2,918 |
2,911 |
2,917 |
27,220 |
0.17 |
| 2025/09/26 |
2,915 |
2,918 |
2,910 |
2,918 |
19,970 |
0.03 |
| 2025/09/29 |
2,929 |
2,929 |
2,923 |
2,923 |
91,880 |
0.17 |
| 2025/09/30 |
2,923 |
2,923 |
2,909 |
2,909 |
170,040 |
-0.48 |
| 2025/10/01 |
2,911 |
2,912 |
2,894 |
2,894 |
2,920 |
-0.52 |
| 2025/10/02 |
2,916 |
2,921 |
2,916 |
2,920 |
35,370 |
0.88 |
| 2025/10/03 |
2,917 |
2,939 |
2,917 |
2,938 |
3,050 |
0.62 |
| 2025/10/06 |
2,975 |
2,995 |
2,975 |
2,991 |
103,570 |
1.82 |
| 2025/10/07 |
2,992 |
2,999 |
2,992 |
2,998 |
49,060 |
0.22 |
| 2025/10/08 |
3,012 |
3,027 |
3,012 |
3,023 |
9,840 |
0.85 |
| 2025/10/09 |
3,048 |
3,051 |
3,038 |
3,050 |
31,350 |
0.89 |
| 2025/10/10 |
3,043 |
3,046 |
3,033 |
3,041 |
21,190 |
-0.30 |
| 2025/10/14 |
2,991 |
3,005 |
2,957 |
2,957 |
98,600 |
-2.78 |
| 2025/10/15 |
2,979 |
2,980 |
2,973 |
2,980 |
38,520 |
0.79 |
| 2025/10/16 |
2,978 |
2,986 |
2,966 |
2,986 |
42,660 |
0.18 |
| 2025/10/17 |
2,964 |
2,964 |
2,923 |
2,925 |
52,230 |
-2.04 |
| 2025/10/20 |
2,973 |
2,983 |
2,967 |
2,980 |
65,020 |
1.88 |
| 2025/10/21 |
3,003 |
3,011 |
2,998 |
3,011 |
43,950 |
1.06 |
| 2025/10/22 |
3,011 |
3,024 |
3,007 |
3,024 |
2,700 |
0.43 |
| 2025/10/23 |
3,003 |
3,022 |
3,003 |
3,022 |
59,520 |
-0.07 |
| 2025/10/24 |
3,041 |
3,053 |
3,039 |
3,053 |
59,820 |
1.03 |
| 2025/10/27 |
3,085 |
3,093 |
3,078 |
3,093 |
17,880 |
1.31 |
| 2025/10/28 |
3,092 |
3,092 |
3,073 |
3,074 |
5,570 |
-0.61 |
| 2025/10/29 |
3,077 |
3,096 |
3,073 |
3,095 |
143,080 |
0.68 |
| 2025/10/30 |
3,094 |
3,113 |
3,081 |
3,091 |
14,520 |
-0.13 |
| 2025/10/31 |
3,108 |
3,110 |
3,099 |
3,106 |
97,380 |
0.49 |
| 2025/11/04 |
3,099 |
3,099 |
3,062 |
3,062 |
36,500 |
-1.42 |
| 2025/11/05 |
3,057 |
3,057 |
3,019 |
3,053 |
40,280 |
-0.29 |
| 2025/11/06 |
3,082 |
3,083 |
3,066 |
3,072 |
113,130 |
0.62 |
| 2025/11/07 |
3,034 |
3,045 |
3,024 |
3,045 |
63,090 |
-0.88 |
| 2025/11/10 |
3,061 |
3,075 |
3,057 |
3,075 |
68,840 |
0.99 |
| 2025/11/11 |
3,099 |
3,109 |
3,096 |
3,099 |
9,440 |
0.78 |
| 2025/11/12 |
3,096 |
3,130 |
3,096 |
3,127 |
9,840 |
0.90 |
| 2025/11/13 |
3,123 |
3,144 |
3,123 |
3,139 |
17,110 |
0.38 |
| 2025/11/14 |
3,110 |
3,110 |
3,070 |
3,075 |
23,140 |
-2.04 |
| 2025/11/17 |
3,075 |
3,087 |
3,073 |
3,085 |
77,180 |
0.33 |
| 2025/11/18 |
3,063 |
3,064 |
3,026 |
3,036 |
43,530 |
-1.59 |
| 2025/11/19 |
3,039 |
3,039 |
3,023 |
3,036 |
82,570 |
0.00 |
| 2025/11/20 |
3,106 |
3,121 |
3,099 |
3,115 |
76,720 |
2.60 |
| 2025/11/21 |
3,045 |
3,050 |
3,036 |
3,036 |
106,460 |
-2.54 |
| 2025/11/25 |
3,091 |
3,092 |
3,082 |
3,083 |
6,216 |
1.55 |
| 2025/11/26 |
3,106 |
3,120 |
3,106 |
3,115 |
52,097 |
1.04 |
| 2025/11/27 |
3,132 |
3,135 |
3,128 |
3,131 |
1,102 |
0.51 |
| 2025/11/28 |
3,135 |
3,146 |
3,133 |
3,145 |
2,530 |
0.45 |
| 2025/12/01 |
3,141 |
3,145 |
3,112 |
3,118 |
49,701 |
-0.86 |
| 2025/12/02 |
3,117 |
3,129 |
3,117 |
3,127 |
78,344 |
0.29 |
| 2025/12/03 |
3,118 |
3,145 |
3,118 |
3,141 |
78,958 |
0.45 |
| 2025/12/04 |
3,123 |
3,145 |
3,123 |
3,142 |
5,414 |
0.03 |
| 2025/12/05 |
3,138 |
3,145 |
3,136 |
3,137 |
7,957 |
-0.16 |
| 2025/12/08 |
3,149 |
3,154 |
3,143 |
3,151 |
16,817 |
0.45 |
| 2025/12/09 |
3,155 |
3,156 |
3,150 |
3,154 |
10,257 |
0.10 |
| 2025/12/10 |
3,167 |
3,167 |
3,159 |
3,162 |
2,950 |
0.25 |
| 2025/12/11 |
3,175 |
3,175 |
3,138 |
3,150 |
102,560 |
-0.38 |
| 2025/12/12 |
3,177 |
3,187 |
3,171 |
3,187 |
68,347 |
1.17 |
| 2025/12/15 |
3,153 |
3,159 |
3,143 |
3,144 |
33,236 |
-1.35 |
| 2025/12/16 |
3,129 |
3,152 |
3,111 |
3,112 |
151,467 |
-1.02 |
| 2025/12/17 |
3,145 |
3,145 |
3,109 |
3,133 |
37,890 |
0.67 |
| 2025/12/18 |
3,114 |
3,117 |
3,103 |
3,117 |
15,426 |
-0.51 |
| 2025/12/19 |
3,128 |
3,146 |
3,127 |
3,146 |
80,074 |
0.93 |
| 2025/12/22 |
3,204 |
3,206 |
3,194 |
3,199 |
9,738 |
1.68 |
| 2025/12/23 |
3,193 |
3,205 |
3,183 |
3,186 |
12,441 |
-0.41 |
| 2025/12/24 |
3,203 |
3,204 |
3,177 |
3,189 |
15,176 |
0.09 |
| 2025/12/25 |
3,205 |
3,210 |
3,198 |
3,208 |
16,631 |
0.60 |
| 2025/12/26 |
3,204 |
3,216 |
3,204 |
3,211 |
3,989 |
0.09 |
| 2025/12/29 |
3,222 |
3,222 |
3,202 |
3,209 |
17,203 |
-0.06 |
| 2025/12/30 |
3,201 |
3,201 |
3,192 |
3,195 |
28,599 |
-0.44 |
| 2026/01/05 |
3,207 |
3,212 |
3,196 |
3,212 |
249,051 |
0.53 |
| 2026/01/06 |
3,213 |
3,230 |
3,212 |
3,216 |
29,500 |
0.12 |
| 2026/01/07 |
3,230 |
3,239 |
3,226 |
3,228 |
11,406 |
0.37 |
| 2026/01/08 |
3,220 |
3,233 |
3,212 |
3,212 |
68,857 |
-0.50 |
| 2026/01/09 |
3,243 |
3,243 |
3,230 |
3,242 |
81,269 |
0.93 |
| 2026/01/13 |
3,275 |
3,296 |
3,275 |
3,296 |
91,177 |
1.67 |
| 2026/01/14 |
3,295 |
3,302 |
3,294 |
3,294 |
3,017 |
-0.06 |
| 2026/01/15 |
3,281 |
3,283 |
3,268 |
3,283 |
128,119 |
-0.33 |
| 2026/01/16 |
3,287 |
3,302 |
3,283 |
3,299 |
61,562 |
0.49 |
| 2026/01/19 |
3,279 |
3,294 |
3,237 |
3,267 |
66,198 |
-0.97 |
| 2026/01/20 |
3,252 |
3,252 |
3,232 |
3,239 |
52,544 |
-0.86 |
| 2026/01/21 |
3,211 |
3,225 |
3,211 |
3,224 |
52,698 |
-0.46 |
| 2026/01/22 |
3,260 |
3,267 |
3,256 |
3,263 |
12,600 |
1.21 |
| 2026/01/23 |
3,270 |
3,282 |
3,269 |
3,282 |
5,094 |
0.58 |
| 2026/01/26 |
3,201 |
3,202 |
3,175 |
3,191 |
100,602 |
-2.77 |
| 2026/01/27 |
3,208 |
3,227 |
3,206 |
3,227 |
2,999 |
1.13 |
| 2026/01/28 |
3,194 |
3,210 |
3,194 |
3,210 |
44,020 |
-0.53 |
| 2026/01/29 |
3,207 |
3,208 |
3,189 |
3,208 |
72,962 |
-0.06 |
| 2026/01/30 |
3,194 |
3,200 |
3,185 |
3,186 |
98,590 |
-0.69 |
| 2026/02/02 |
3,211 |
3,215 |
3,167 |
3,172 |
180,371 |
-0.44 |
| 2026/02/03 |
3,249 |
3,253 |
3,244 |
3,252 |
113,376 |
2.52 |
| 2026/02/04 |
3,226 |
3,243 |
3,224 |
3,243 |
23,899 |
-0.28 |
| 2026/02/05 |
3,243 |
3,250 |
3,225 |
3,232 |
78,092 |
-0.34 |
| 2026/02/06 |
3,171 |
3,195 |
3,160 |
3,195 |
73,520 |
-1.14 |
| 2026/02/09 |
3,272 |
3,272 |
3,238 |
3,246 |
88,775 |
1.60 |
| 2026/02/10 |
3,262 |
3,264 |
3,239 |
3,246 |
95,508 |
0.00 |
| 2026/02/12 |
3,199 |
3,212 |
3,186 |
3,212 |
39,085 |
-1.05 |
| 2026/02/13 |
3,147 |
3,218 |
3,143 |
3,173 |
145,391 |
-1.21 |
| 2026/02/16 |
3,164 |
3,193 |
3,155 |
3,155 |
2,970 |
-0.57 |
| 2026/02/17 |
3,174 |
3,174 |
3,121 |
3,121 |
67,218 |
-1.08 |
| 2026/02/18 |
3,157 |
3,173 |
3,154 |
3,172 |
17,893 |
1.63 |
| 2026/02/19 |
3,189 |
3,229 |
3,189 |
3,213 |
55,446 |
1.29 |
| 2026/02/20 |
3,214 |
3,222 |
3,209 |
3,220 |
10,256 |
0.22 |
| 2026/02/24 |
3,196 |
3,213 |
3,195 |
3,207 |
19,009 |
-0.40 |
| 2026/02/25 |
3,240 |
3,244 |
3,233 |
3,236 |
35,398 |
0.90 |
| 2026/02/26 |
3,266 |
3,270 |
3,258 |
3,265 |
136,013 |
0.90 |
| 2026/02/27 |
3,241 |
3,247 |
3,238 |
3,245 |
108,035 |
-0.61 |
| 2026/03/02 |
3,231 |
3,233 |
3,212 |
3,228 |
66,401 |
-0.52 |
| 2026/03/03 |
3,255 |
3,256 |
3,235 |
3,240 |
145,068 |
0.37 |
| 2026/03/04 |
3,215 |
3,270 |
3,210 |
3,225 |
2,349 |
-0.46 |
| 2026/03/05 |
3,276 |
3,334 |
3,229 |
3,250 |
38,258 |
0.78 |
| 2026/03/06 |
3,212 |
3,223 |
3,203 |
3,216 |
62,847 |
-1.05 |
