NEXT FUNDS 外国株式･MSCI-KOKUSAI指数(為替ヘッジなし)連動型上場投信 2513
3,187円
(時刻：15:30)
▲ +37円 (+1.17%)
価格情報
| 始値 | 3,177円 |
| 高値 | 3,187円 |
| 安値 | 3,171円 |
| 出来高 | 68,347株 |
| 売買代金 | 217,370,857円 |
| 売り気配 (15:30) | 3,187円 |
| 買い気配 (15:30) | 3,183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 | 70,654,500,000.0円 |
| 発行済株式総数 | 22,430,000株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 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 |
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
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 0 | 60 | ***** |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月17日 13時00分 | NEXT FUNDS 外国株式・MSCI-KOKUSAI指数（為替ヘッジなし）連動型上場投信 決算短信 |
| 2025年09月08日 13時55分 | ETFの収益分配のお知らせ |
| 2025年09月03日 11時20分 | ETFの収益分配金見込額のお知らせ |
| 2025年07月01日 15時30分 | 上場投資信託（ETF）の売買単位変更に関するお知らせ |
| 2025年04月16日 13時00分 | NEXT FUNDS 外国株式・MSCI-KOKUSAI指数（為替ヘッジなし）連動型上場投信 決算短信 |
| 2025年03月07日 18時20分 | ETFの収益分配のお知らせ |
| 2025年03月05日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年10月17日 13時00分 | NEXT FUNDS 外国株式・MSCI-KOKUSAI指数（為替ヘッジなし）連動型上場投信 決算短信 |
| 2024年09月09日 12時20分 | ETFの収益分配のお知らせ |
| 2024年09月04日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年08月22日 17時00分 | 上場投資信託（ETF）の設定・交換の申込締切時間の変更に係る投資信託約款の付表変更等に関するお知らせ |
| 2024年04月17日 13時00分 | NEXT FUNDS 外国株式・MSCI-KOKUSAI指数（為替ヘッジなし）連動型上場投信 決算短信 |
| 2024年03月07日 18時20分 | ETFの収益分配のお知らせ |
| 2024年03月05日 11時00分 | ETFの収益分配金見込額のお知らせ |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 2585.5 | 2585.5 | 2573.0 | 2581.0 | 33950 | - |
| 2024/06/25 | 2581.5 | 2581.5 | 2573.0 | 2580.0 | 15140 | -0.04 |
| 2024/06/26 | 2586.5 | 2592.0 | 2584.0 | 2589.5 | 6420 | 0.37 |
| 2024/06/27 | 2594.0 | 2594.5 | 2587.0 | 2594.5 | 2590 | 0.19 |
| 2024/06/28 | 2603.0 | 2617.0 | 2603.0 | 2613.5 | 17970 | 0.73 |
| 2024/07/01 | 2608.5 | 2615.0 | 2600.0 | 2613.0 | 12820 | -0.02 |
| 2024/07/02 | 2613.5 | 2614.0 | 2607.5 | 2613.5 | 10760 | 0.02 |
| 2024/07/03 | 2628.0 | 2634.0 | 2622.0 | 2633.5 | 16740 | 0.77 |
| 2024/07/04 | 2644.0 | 2646.0 | 2638.5 | 2642.5 | 5630 | 0.34 |
| 2024/07/05 | 2646.0 | 2646.0 | 2632.5 | 2637.0 | 9470 | -0.21 |
| 2024/07/08 | 2648.5 | 2648.5 | 2635.0 | 2640.0 | 27710 | 0.11 |
| 2024/07/09 | 2656.0 | 2657.0 | 2652.0 | 2652.0 | 34000 | 0.45 |
| 2024/07/10 | 2655.5 | 2660.0 | 2655.0 | 2658.0 | 4630 | 0.23 |
| 2024/07/11 | 2684.5 | 2689.5 | 2683.5 | 2689.0 | 27020 | 1.17 |
| 2024/07/12 | 2620.0 | 2640.5 | 2614.5 | 2632.5 | 15770 | -2.10 |
| 2024/07/16 | 2642.0 | 2649.5 | 2638.5 | 2647.0 | 27350 | 0.55 |
| 2024/07/17 | 2654.0 | 2668.0 | 2638.0 | 2668.0 | 35760 | 0.79 |
| 2024/07/18 | 2583.5 | 2598.0 | 2581.0 | 2589.5 | 41660 | -2.94 |
| 2024/07/19 | 2581.0 | 2594.0 | 2581.0 | 2594.0 | 93400 | 0.17 |
| 2024/07/22 | 2580.0 | 2580.0 | 2566.5 | 2569.5 | 26460 | -0.94 |
| 2024/07/23 | 2584.0 | 2585.0 | 2574.0 | 2577.5 | 9660 | 0.31 |
| 2024/07/24 | 2557.5 | 2557.5 | 2527.0 | 2532.5 | 21020 | -1.75 |
| 2024/07/25 | 2488.0 | 2488.0 | 2457.5 | 2465.0 | 168240 | -2.67 |
| 2024/07/26 | 2472.0 | 2482.0 | 2472.0 | 2476.0 | 2560 | 0.45 |
| 2024/07/29 | 2506.0 | 2511.0 | 2497.5 | 2501.0 | 47490 | 1.01 |
| 2024/07/30 | 2492.5 | 2510.0 | 2478.0 | 2510.0 | 10240 | 0.36 |
| 2024/07/31 | 2472.0 | 2499.5 | 2455.0 | 2486.5 | 17380 | -0.94 |
| 2024/08/01 | 2462.5 | 2471.0 | 2450.0 | 2470.5 | 20660 | -0.64 |
| 2024/08/02 | 2406.0 | 2410.0 | 2388.0 | 2400.0 | 30540 | -2.85 |
| 2024/08/05 | 2290.5 | 2293.5 | 2198.0 | 2199.0 | 46410 | -8.38 |
| 2024/08/06 | 2245.0 | 2289.0 | 2245.0 | 2289.0 | 30500 | 4.09 |
| 2024/08/07 | 2239.0 | 2317.5 | 2239.0 | 2313.0 | 67640 | 1.05 |
| 2024/08/08 | 2258.5 | 2309.0 | 2245.0 | 2309.0 | 52100 | -0.17 |
| 2024/08/09 | 2339.5 | 2339.5 | 2315.0 | 2326.5 | 16290 | 0.76 |
| 2024/08/13 | 2339.5 | 2353.0 | 2335.5 | 2353.0 | 3820 | 1.14 |
| 2024/08/14 | 2373.0 | 2376.0 | 2362.0 | 2372.5 | 51340 | 0.83 |
| 2024/08/15 | 2387.0 | 2399.0 | 2387.0 | 2391.0 | 1590 | 0.78 |
| 2024/08/16 | 2455.0 | 2459.0 | 2450.5 | 2459.0 | 14040 | 2.84 |
| 2024/08/19 | 2446.0 | 2446.0 | 2400.0 | 2400.0 | 5880 | -2.40 |
| 2024/08/20 | 2445.5 | 2454.5 | 2435.5 | 2454.5 | 860 | 2.27 |
| 2024/08/21 | 2417.0 | 2430.5 | 2415.0 | 2427.5 | 2850 | -1.10 |
| 2024/08/22 | 2427.0 | 2434.0 | 2421.0 | 2428.5 | 24540 | 0.04 |
| 2024/08/23 | 2432.5 | 2432.5 | 2421.0 | 2424.0 | 7640 | -0.19 |
| 2024/08/26 | 2416.0 | 2420.5 | 2410.0 | 2419.5 | 17450 | -0.19 |
| 2024/08/27 | 2418.5 | 2431.0 | 2418.5 | 2425.0 | 19500 | 0.23 |
| 2024/08/28 | 2425.0 | 2425.0 | 2414.5 | 2422.0 | 7360 | -0.12 |
| 2024/08/29 | 2399.5 | 2413.5 | 2397.5 | 2413.0 | 12350 | -0.37 |
| 2024/08/30 | 2422.0 | 2431.5 | 2419.0 | 2431.5 | 10840 | 0.77 |
| 2024/09/02 | 2459.5 | 2464.5 | 2450.0 | 2454.5 | 3920 | 0.95 |
| 2024/09/03 | 2477.0 | 2478.5 | 2458.0 | 2458.0 | 13620 | 0.14 |
| 2024/09/04 | 2395.5 | 2401.5 | 2382.5 | 2390.0 | 31190 | -2.77 |
| 2024/09/05 | 2338.5 | 2363.5 | 2338.5 | 2362.5 | 3900 | -1.15 |
| 2024/09/06 | 2351.0 | 2351.0 | 2317.5 | 2322.5 | 129370 | -1.69 |
| 2024/09/09 | 2282.5 | 2305.5 | 2282.5 | 2300.5 | 20580 | -0.95 |
| 2024/09/10 | 2327.5 | 2328.0 | 2314.0 | 2317.0 | 37500 | 0.72 |
| 2024/09/11 | 2305.5 | 2306.5 | 2278.0 | 2281.0 | 17350 | -1.55 |
| 2024/09/12 | 2340.0 | 2349.0 | 2337.5 | 2345.5 | 6390 | 2.83 |
| 2024/09/13 | 2344.5 | 2345.0 | 2331.0 | 2331.5 | 9390 | -0.60 |
| 2024/09/17 | 2350.0 | 2350.0 | 2337.0 | 2347.0 | 13170 | 0.66 |
| 2024/09/18 | 2370.0 | 2370.0 | 2361.0 | 2362.0 | 2650 | 0.64 |
| 2024/09/19 | 2384.0 | 2401.0 | 2384.0 | 2393.5 | 7700 | 1.33 |
| 2024/09/20 | 2412.0 | 2412.0 | 2398.0 | 2399.0 | 9920 | 0.23 |
| 2024/09/24 | 2417.0 | 2436.5 | 2416.5 | 2436.5 | 3350 | 1.56 |
| 2024/09/25 | 2424.0 | 2430.0 | 2420.0 | 2420.0 | 40700 | -0.68 |
| 2024/09/26 | 2450.0 | 2462.0 | 2447.0 | 2462.0 | 12110 | 1.74 |
| 2024/09/27 | 2461.5 | 2487.0 | 2461.5 | 2485.0 | 2780 | 0.93 |
| 2024/09/30 | 2427.0 | 2429.5 | 2407.0 | 2408.0 | 1700 | -3.10 |
| 2024/10/01 | 2434.0 | 2456.0 | 2434.0 | 2455.0 | 11820 | 1.95 |
| 2024/10/02 | 2422.0 | 2438.0 | 2417.5 | 2423.0 | 31640 | -1.30 |
| 2024/10/03 | 2473.0 | 2480.0 | 2466.0 | 2466.0 | 58280 | 1.77 |
| 2024/10/04 | 2462.5 | 2469.0 | 2456.5 | 2456.5 | 51090 | -0.39 |
| 2024/10/07 | 2519.0 | 2519.0 | 2507.5 | 2512.5 | 213250 | 2.28 |
| 2024/10/08 | 2492.0 | 2493.5 | 2479.0 | 2485.5 | 5170 | -1.07 |
| 2024/10/09 | 2503.5 | 2510.0 | 2501.0 | 2507.0 | 20430 | 0.87 |
| 2024/10/10 | 2539.5 | 2547.0 | 2536.5 | 2537.0 | 12150 | 1.20 |
| 2024/10/11 | 2530.5 | 2532.0 | 2525.0 | 2528.0 | 10950 | -0.35 |
| 2024/10/15 | 2577.0 | 2580.5 | 2572.5 | 2576.0 | 21720 | 1.90 |
| 2024/10/16 | 2551.5 | 2552.5 | 2542.5 | 2552.5 | 47640 | -0.91 |
| 2024/10/17 | 2557.5 | 2559.5 | 2555.5 | 2559.5 | 42330 | 0.27 |
| 2024/10/18 | 2574.0 | 2574.0 | 2566.0 | 2568.5 | 3300 | 0.35 |
| 2024/10/21 | 2577.5 | 2577.5 | 2568.5 | 2570.0 | 10140 | 0.06 |
| 2024/10/22 | 2579.5 | 2586.0 | 2579.5 | 2585.0 | 1740 | 0.58 |
| 2024/10/23 | 2584.5 | 2606.0 | 2584.5 | 2603.0 | 40740 | 0.70 |
| 2024/10/24 | 2589.0 | 2600.0 | 2589.0 | 2593.0 | 2300 | -0.38 |
| 2024/10/25 | 2587.0 | 2589.0 | 2578.0 | 2582.0 | 2530 | -0.42 |
| 2024/10/28 | 2609.0 | 2628.0 | 2609.0 | 2627.0 | 39080 | 1.74 |
| 2024/10/29 | 2617.0 | 2617.0 | 2606.0 | 2606.5 | 31740 | -0.78 |
| 2024/10/30 | 2619.5 | 2625.0 | 2616.5 | 2616.5 | 2850 | 0.38 |
| 2024/10/31 | 2601.5 | 2603.0 | 2588.0 | 2590.5 | 3100 | -0.99 |
| 2024/11/01 | 2542.0 | 2589.5 | 2540.0 | 2589.5 | 2210 | -0.04 |
| 2024/11/05 | 2557.5 | 2560.0 | 2549.5 | 2557.5 | 81620 | -1.24 |
| 2024/11/06 | 2566.0 | 2631.5 | 2566.0 | 2630.5 | 91540 | 2.85 |
| 2024/11/07 | 2655.5 | 2665.0 | 2655.5 | 2661.0 | 7720 | 1.16 |
| 2024/11/08 | 2669.0 | 2669.0 | 2655.0 | 2661.0 | 5970 | 0.00 |
| 2024/11/11 | 2666.0 | 2679.5 | 2665.5 | 2675.0 | 11100 | 0.53 |
| 2024/11/12 | 2677.0 | 2683.5 | 2669.5 | 2674.5 | 41190 | -0.02 |
| 2024/11/13 | 2677.0 | 2681.5 | 2677.0 | 2678.5 | 3520 | 0.15 |
| 2024/11/14 | 2694.0 | 2702.0 | 2694.0 | 2694.5 | 4030 | 0.60 |
| 2024/11/15 | 2685.0 | 2696.0 | 2684.0 | 2684.0 | 5000 | -0.39 |
| 2024/11/18 | 2631.0 | 2651.5 | 2628.5 | 2642.5 | 3980 | -1.55 |
| 2024/11/19 | 2645.5 | 2654.0 | 2638.0 | 2654.0 | 12630 | 0.44 |
| 2024/11/20 | 2660.0 | 2675.0 | 2660.0 | 2675.0 | 8120 | 0.79 |
| 2024/11/21 | 2674.0 | 2674.0 | 2654.0 | 2659.0 | 4750 | -0.60 |
| 2024/11/22 | 2661.5 | 2667.0 | 2658.0 | 2666.5 | 20470 | 0.28 |
| 2024/11/25 | 2673.5 | 2688.0 | 2673.5 | 2688.0 | 103350 | 0.81 |
| 2024/11/26 | 2683.0 | 2683.0 | 2659.0 | 2671.5 | 3830 | -0.61 |
| 2024/11/27 | 2671.0 | 2671.0 | 2652.5 | 2652.5 | 28620 | -0.71 |
| 2024/11/28 | 2628.5 | 2644.0 | 2628.5 | 2644.0 | 42770 | -0.32 |
| 2024/11/29 | 2644.0 | 2644.0 | 2615.0 | 2619.0 | 24880 | -0.95 |
| 2024/12/02 | 2625.5 | 2636.5 | 2624.0 | 2631.0 | 101830 | 0.46 |
| 2024/12/03 | 2631.0 | 2638.5 | 2626.0 | 2636.5 | 15340 | 0.21 |
| 2024/12/04 | 2631.5 | 2643.5 | 2631.0 | 2638.5 | 16170 | 0.08 |
| 2024/12/05 | 2671.0 | 2671.0 | 2648.0 | 2650.5 | 46040 | 0.45 |
| 2024/12/06 | 2654.0 | 2654.0 | 2648.0 | 2651.5 | 2030 | 0.04 |
| 2024/12/09 | 2657.0 | 2657.0 | 2651.0 | 2653.0 | 2560 | 0.06 |
| 2024/12/10 | 2668.0 | 2668.0 | 2659.5 | 2664.0 | 28300 | 0.41 |
| 2024/12/11 | 2668.5 | 2668.5 | 2659.5 | 2661.0 | 19000 | -0.11 |
| 2024/12/12 | 2687.0 | 2698.0 | 2683.5 | 2698.0 | 22600 | 1.39 |
| 2024/12/13 | 2689.5 | 2690.5 | 2681.5 | 2689.0 | 11020 | -0.33 |
| 2024/12/16 | 2690.0 | 2796.5 | 2690.0 | 2796.5 | 78000 | 4.00 |
| 2024/12/17 | 2711.0 | 2715.0 | 2708.0 | 2708.0 | 25410 | -3.16 |
| 2024/12/18 | 2696.0 | 2696.0 | 2691.0 | 2693.0 | 3150 | -0.55 |
| 2024/12/19 | 2658.0 | 2658.0 | 2630.5 | 2641.0 | 36000 | -1.93 |
| 2024/12/20 | 2683.0 | 2683.0 | 2655.0 | 2660.0 | 7480 | 0.72 |
| 2024/12/23 | 2690.5 | 2698.0 | 2685.5 | 2698.0 | 5420 | 1.43 |
| 2024/12/24 | 2712.0 | 2723.5 | 2704.5 | 2723.5 | 66250 | 0.95 |
| 2024/12/25 | 2730.0 | 2734.0 | 2722.0 | 2723.0 | 9700 | -0.02 |
| 2024/12/26 | 2736.5 | 2746.0 | 2735.5 | 2745.0 | 24890 | 0.81 |
| 2024/12/27 | 2745.0 | 2752.0 | 2739.5 | 2742.0 | 5580 | -0.11 |
| 2024/12/30 | 2742.0 | 2777.0 | 2720.5 | 2722.0 | 3850 | -0.73 |
| 2025/01/06 | 2708.0 | 2715.5 | 2707.0 | 2710.5 | 4120 | -0.42 |
| 2025/01/07 | 2729.5 | 2740.0 | 2727.0 | 2727.0 | 2710 | 0.61 |
| 2025/01/08 | 2716.5 | 2721.5 | 2713.0 | 2717.0 | 9890 | -0.37 |
| 2025/01/09 | 2714.5 | 2714.5 | 2702.5 | 2710.0 | 34320 | -0.26 |
| 2025/01/10 | 2703.5 | 2715.0 | 2700.0 | 2715.0 | 10370 | 0.18 |
| 2025/01/14 | 2671.0 | 2680.0 | 2668.0 | 2680.0 | 80180 | -1.29 |
| 2025/01/15 | 2684.0 | 2686.0 | 2669.5 | 2674.0 | 19860 | -0.22 |
| 2025/01/16 | 2699.5 | 2704.0 | 2687.0 | 2693.0 | 52570 | 0.71 |
| 2025/01/17 | 2691.0 | 2699.0 | 2686.0 | 2699.0 | 10710 | 0.22 |
| 2025/01/20 | 2714.5 | 2719.0 | 2710.5 | 2719.0 | 26970 | 0.74 |
| 2025/01/21 | 2724.5 | 2726.0 | 2706.0 | 2712.0 | 55590 | -0.26 |
| 2025/01/22 | 2740.0 | 2749.0 | 2740.0 | 2746.5 | 6880 | 1.27 |
| 2025/01/23 | 2760.0 | 2768.5 | 2760.0 | 2766.0 | 24840 | 0.71 |
| 2025/01/24 | 2773.5 | 2783.0 | 2756.0 | 2760.0 | 1660 | -0.22 |
| 2025/01/27 | 2748.0 | 2749.5 | 2734.0 | 2746.0 | 18800 | -0.51 |
| 2025/01/28 | 2728.5 | 2736.0 | 2720.0 | 2728.0 | 90130 | -0.66 |
| 2025/01/29 | 2749.0 | 2751.0 | 2743.0 | 2747.5 | 45880 | 0.71 |
| 2025/01/30 | 2737.0 | 2737.0 | 2730.0 | 2735.5 | 2480 | -0.44 |
| 2025/01/31 | 2737.5 | 2752.0 | 2735.5 | 2752.0 | 960 | 0.60 |
| 2025/02/03 | 2709.5 | 2709.5 | 2678.0 | 2681.5 | 10630 | -2.56 |
| 2025/02/04 | 2730.5 | 2730.5 | 2693.5 | 2712.5 | 148160 | 1.16 |
| 2025/02/05 | 2707.0 | 2714.5 | 2689.0 | 2690.0 | 3780 | -0.83 |
| 2025/02/06 | 2723.5 | 2723.5 | 2694.0 | 2709.0 | 26310 | 0.71 |
| 2025/02/07 | 2692.5 | 2699.0 | 2685.0 | 2692.0 | 9750 | -0.63 |
| 2025/02/10 | 2682.5 | 2689.5 | 2680.0 | 2687.0 | 14290 | -0.19 |
| 2025/02/12 | 2717.0 | 2730.5 | 2715.5 | 2727.5 | 22490 | 1.51 |
| 2025/02/13 | 2727.5 | 2752.5 | 2727.5 | 2747.5 | 12230 | 0.73 |
| 2025/02/14 | 2752.5 | 2780.0 | 2743.5 | 2780.0 | 15160 | 1.18 |
| 2025/02/17 | 2760.5 | 2763.0 | 2723.0 | 2728.0 | 8600 | -1.87 |
| 2025/02/18 | 2732.0 | 2748.5 | 2728.0 | 2748.0 | 17740 | 0.73 |
| 2025/02/19 | 2748.0 | 2748.0 | 2736.0 | 2736.0 | 4650 | -0.44 |
| 2025/02/20 | 2734.0 | 2734.0 | 2704.0 | 2707.5 | 5850 | -1.04 |
| 2025/02/21 | 2703.0 | 2717.0 | 2689.0 | 2697.5 | 30850 | -0.37 |
| 2025/02/25 | 2639.5 | 2647.5 | 2633.5 | 2641.0 | 68290 | -2.09 |
| 2025/02/26 | 2628.0 | 2634.5 | 2614.5 | 2634.5 | 129630 | -0.25 |
| 2025/02/27 | 2620.5 | 2638.5 | 2614.5 | 2638.5 | 50350 | 0.15 |
| 2025/02/28 | 2600.5 | 2603.5 | 2577.5 | 2597.0 | 6850 | -1.57 |
| 2025/03/03 | 2647.0 | 2653.0 | 2637.5 | 2642.0 | 41510 | 1.73 |
| 2025/03/04 | 2616.0 | 2616.0 | 2588.0 | 2596.0 | 5130 | -1.74 |
| 2025/03/05 | 2595.5 | 2616.0 | 2585.0 | 2616.0 | 34760 | 0.77 |
| 2025/03/06 | 2576.5 | 2584.0 | 2576.0 | 2577.0 | 14290 | -1.49 |
| 2025/03/07 | 2527.0 | 2529.0 | 2511.0 | 2515.5 | 33180 | -2.39 |
| 2025/03/10 | 2512.0 | 2521.0 | 2505.0 | 2517.0 | 41810 | 0.06 |
| 2025/03/11 | 2446.0 | 2463.5 | 2415.0 | 2463.5 | 30380 | -2.13 |
| 2025/03/12 | 2455.0 | 2462.5 | 2454.0 | 2460.0 | 53350 | -0.14 |
| 2025/03/13 | 2469.5 | 2479.5 | 2445.5 | 2445.5 | 7730 | -0.59 |
| 2025/03/14 | 2444.5 | 2495.0 | 2442.0 | 2462.5 | 34130 | 0.70 |
| 2025/03/17 | 2481.0 | 2489.5 | 2480.0 | 2484.0 | 48650 | 0.87 |
| 2025/03/18 | 2525.0 | 2530.0 | 2523.0 | 2530.0 | 20080 | 1.85 |
| 2025/03/19 | 2506.0 | 2517.5 | 2505.5 | 2517.5 | 45120 | -0.49 |
| 2025/03/21 | 2509.0 | 2520.5 | 2509.0 | 2519.0 | 71430 | 0.06 |
| 2025/03/24 | 2536.5 | 2541.5 | 2536.5 | 2536.5 | 1200 | 0.69 |
| 2025/03/25 | 2574.0 | 2578.5 | 2567.0 | 2568.5 | 23350 | 1.26 |
| 2025/03/26 | 2573.5 | 2580.0 | 2570.5 | 2579.5 | 18520 | 0.43 |
| 2025/03/27 | 2542.0 | 2549.0 | 2539.5 | 2545.0 | 1910 | -1.34 |
| 2025/03/28 | 2546.0 | 2550.0 | 2545.0 | 2548.5 | 32990 | 0.14 |
| 2025/03/31 | 2469.0 | 2469.0 | 2451.0 | 2451.0 | 10710 | -3.83 |
| 2025/04/01 | 2488.0 | 2489.0 | 2478.0 | 2489.0 | 36250 | 1.55 |
| 2025/04/02 | 2507.0 | 2507.0 | 2499.5 | 2506.5 | 66150 | 0.70 |
| 2025/04/03 | 2407.5 | 2429.5 | 2407.5 | 2415.0 | 5220 | -3.65 |
| 2025/04/04 | 2360.0 | 2364.0 | 2327.0 | 2360.5 | 32210 | -2.26 |
| 2025/04/07 | 2150.0 | 2173.0 | 2117.5 | 2124.5 | 125090 | -10.00 |
| 2025/04/08 | 2253.0 | 2258.0 | 2236.5 | 2241.5 | 225730 | 5.51 |
| 2025/04/09 | 2129.0 | 2178.5 | 2098.0 | 2132.0 | 515900 | -4.89 |
| 2025/04/10 | 2389.5 | 2389.5 | 2342.0 | 2358.5 | 69300 | 10.62 |
| 2025/04/11 | 2308.5 | 2308.5 | 2214.5 | 2300.5 | 171390 | -2.46 |
| 2025/04/14 | 2310.5 | 2312.0 | 2289.0 | 2301.5 | 18480 | 0.04 |
| 2025/04/15 | 2330.0 | 2353.5 | 2301.5 | 2353.5 | 35130 | 2.26 |
| 2025/04/16 | 2303.5 | 2323.0 | 2264.5 | 2267.5 | 63310 | -3.65 |
| 2025/04/17 | 2254.5 | 2285.0 | 2254.5 | 2285.0 | 3470 | 0.77 |
| 2025/04/18 | 2283.5 | 2283.5 | 2265.0 | 2280.0 | 4530 | -0.22 |
| 2025/04/21 | 2250.5 | 2300.5 | 2228.5 | 2234.0 | 2510 | -2.02 |
| 2025/04/22 | 2205.5 | 2218.0 | 2201.0 | 2218.0 | 94290 | -0.72 |
| 2025/04/23 | 2305.0 | 2316.0 | 2295.0 | 2295.5 | 112960 | 3.49 |
| 2025/04/24 | 2321.0 | 2323.0 | 2306.0 | 2310.0 | 760 | 0.63 |
| 2025/04/25 | 2360.0 | 2379.5 | 2360.0 | 2379.5 | 51590 | 3.01 |
| 2025/04/28 | 2379.0 | 2380.5 | 2366.0 | 2373.5 | 800 | -0.25 |
| 2025/04/30 | 2371.0 | 2379.5 | 2369.5 | 2379.5 | 3560 | 0.25 |
| 2025/05/01 | 2405.0 | 2426.0 | 2405.0 | 2424.5 | 1510 | 1.89 |
| 2025/05/02 | 2436.0 | 2463.0 | 2435.5 | 2435.5 | 13410 | 0.45 |
| 2025/05/07 | 2430.5 | 2430.5 | 2423.0 | 2424.5 | 51800 | -0.45 |
| 2025/05/08 | 2437.0 | 2453.0 | 2434.0 | 2451.5 | 10970 | 1.11 |
| 2025/05/09 | 2478.5 | 2480.0 | 2473.5 | 2480.0 | 1480 | 1.16 |
| 2025/05/12 | 2495.0 | 2529.5 | 2495.0 | 2529.5 | 4280 | 2.00 |
| 2025/05/13 | 2583.5 | 2587.0 | 2564.0 | 2574.0 | 14240 | 1.76 |
| 2025/05/14 | 2589.5 | 2597.0 | 2579.5 | 2587.0 | 11510 | 0.51 |
| 2025/05/15 | 2569.5 | 2572.0 | 2555.5 | 2555.5 | 4150 | -1.22 |
| 2025/05/16 | 2570.5 | 2570.5 | 2560.0 | 2564.0 | 2490 | 0.33 |
| 2025/05/19 | 2563.0 | 2566.5 | 2556.0 | 2556.5 | 480 | -0.29 |
| 2025/05/20 | 2589.5 | 2592.5 | 2565.0 | 2565.0 | 810 | 0.33 |
| 2025/05/21 | 2558.5 | 2566.0 | 2554.5 | 2554.5 | 360 | -0.41 |
| 2025/05/22 | 2522.0 | 2525.5 | 2516.5 | 2517.0 | 1240 | -1.47 |
| 2025/05/23 | 2521.5 | 2521.5 | 2515.0 | 2515.0 | 39880 | -0.08 |
| 2025/05/26 | 2515.5 | 2519.0 | 2508.5 | 2515.0 | 70850 | 0.00 |
| 2025/05/27 | 2522.0 | 2525.5 | 2507.5 | 2525.5 | 8120 | 0.42 |
| 2025/05/28 | 2563.0 | 2577.0 | 2560.0 | 2566.0 | 19560 | 1.60 |
| 2025/05/29 | 2591.0 | 2617.0 | 2591.0 | 2607.0 | 52730 | 1.60 |
| 2025/05/30 | 2540.0 | 2547.0 | 2538.0 | 2543.0 | 7150 | -2.45 |
| 2025/06/02 | 2542.5 | 2542.5 | 2527.5 | 2527.5 | 5710 | -0.61 |
| 2025/06/03 | 2544.5 | 2547.5 | 2535.0 | 2535.0 | 50030 | 0.30 |
| 2025/06/04 | 2575.0 | 2579.5 | 2575.0 | 2575.5 | 11170 | 1.60 |
| 2025/06/05 | 2558.5 | 2564.5 | 2558.5 | 2562.5 | 7910 | -0.50 |
| 2025/06/06 | 2567.0 | 2575.5 | 2567.0 | 2575.5 | 2740 | 0.51 |
| 2025/06/09 | 2604.0 | 2608.0 | 2595.0 | 2597.0 | 3860 | 0.83 |
| 2025/06/10 | 2607.0 | 2626.0 | 2601.5 | 2601.5 | 43230 | 0.17 |
| 2025/06/11 | 2621.0 | 2622.5 | 2615.0 | 2622.5 | 3900 | 0.81 |
| 2025/06/12 | 2603.0 | 2605.5 | 2588.0 | 2592.5 | 16280 | -1.14 |
| 2025/06/13 | 2603.5 | 2603.5 | 2552.0 | 2565.0 | 8660 | -1.06 |
| 2025/06/16 | 2594.5 | 2595.0 | 2587.0 | 2593.0 | 13330 | 1.09 |
| 2025/06/17 | 2602.0 | 2613.0 | 2602.0 | 2613.0 | 1030 | 0.77 |
| 2025/06/18 | 2605.5 | 2608.0 | 2601.5 | 2601.5 | 1850 | -0.44 |
| 2025/06/19 | 2600.5 | 2600.5 | 2588.0 | 2589.5 | 37670 | -0.46 |
| 2025/06/20 | 2596.5 | 2631.5 | 2593.0 | 2631.5 | 64020 | 1.62 |
| 2025/06/23 | 2602.5 | 2625.5 | 2599.0 | 2625.5 | 50240 | -0.23 |
| 2025/06/24 | 2637.0 | 2642.5 | 2589.0 | 2642.5 | 50420 | 0.65 |
| 2025/06/25 | 2643.0 | 2648.5 | 2635.5 | 2648.5 | 7190 | 0.23 |
| 2025/06/26 | 2641.0 | 2642.5 | 2637.5 | 2640.0 | 53440 | -0.32 |
| 2025/06/27 | 2657.5 | 2660.0 | 2647.0 | 2657.0 | 840 | 0.64 |
| 2025/06/30 | 2671.5 | 2675.0 | 2666.0 | 2669.0 | 2000 | 0.45 |
| 2025/07/01 | 2668.5 | 2668.5 | 2660.0 | 2660.0 | 2800 | -0.34 |
| 2025/07/02 | 2659.5 | 2671.0 | 2659.5 | 2671.0 | 1220 | 0.41 |
| 2025/07/03 | 2676.5 | 2680.5 | 2671.0 | 2680.5 | 1910 | 0.36 |
| 2025/07/04 | 2706.0 | 2706.0 | 2697.5 | 2697.5 | 7780 | 0.63 |
| 2025/07/07 | 2697.5 | 2703.5 | 2697.0 | 2703.5 | 14740 | 0.22 |
| 2025/07/08 | 2710.0 | 2721.0 | 2707.5 | 2721.0 | 33060 | 0.65 |
| 2025/07/09 | 2740.0 | 2740.0 | 2728.5 | 2731.5 | 27060 | 0.39 |
| 2025/07/10 | 2736.0 | 2736.0 | 2727.5 | 2734.5 | 34510 | 0.11 |
| 2025/07/11 | 2748.5 | 2756.0 | 2730.0 | 2755.5 | 82540 | 0.77 |
| 2025/07/14 | 2740.0 | 2740.0 | 2730.0 | 2733.0 | 22860 | -0.82 |
| 2025/07/15 | 2760.0 | 2772.5 | 2756.0 | 2771.0 | 45420 | 1.39 |
| 2025/07/16 | 2770.5 | 2771.0 | 2760.0 | 2760.0 | 15590 | -0.40 |
| 2025/07/17 | 2754.5 | 2777.0 | 2754.5 | 2777.0 | 12050 | 0.62 |
| 2025/07/18 | 2780.0 | 2801.5 | 2780.0 | 2797.5 | 10280 | 0.74 |
| 2025/07/22 | 2772.0 | 2777.5 | 2770.0 | 2775.0 | 8620 | -0.80 |
| 2025/07/23 | 2769.5 | 2778.0 | 2754.0 | 2773.0 | 100010 | -0.07 |
| 2025/07/24 | 2786.5 | 2786.5 | 2774.5 | 2778.0 | 59850 | 0.18 |
| 2025/07/25 | 2793.0 | 2804.0 | 2793.0 | 2794.5 | 5070 | 0.59 |
| 2025/07/28 | 2830.0 | 2834.0 | 2820.5 | 2832.0 | 17100 | 1.34 |
| 2025/07/29 | 2820.5 | 2823.5 | 2817.5 | 2820.0 | 12580 | -0.42 |
| 2025/07/30 | 2817.0 | 2817.0 | 2805.0 | 2805.0 | 17550 | -0.53 |
| 2025/07/31 | 2829.0 | 2838.0 | 2829.0 | 2832.5 | 17670 | 0.98 |
| 2025/08/01 | 2832.5 | 2832.5 | 2819.0 | 2819.0 | 2980 | -0.48 |
| 2025/08/04 | 2732.5 | 2749.5 | 2730.5 | 2744.5 | 58090 | -2.64 |
| 2025/08/05 | 2766.5 | 2773.0 | 2758.5 | 2771.0 | 64630 | 0.97 |
| 2025/08/06 | 2768.5 | 2774.0 | 2760.0 | 2774.0 | 41660 | 0.11 |
| 2025/08/07 | 2782.5 | 2793.5 | 2782.5 | 2786.5 | 84010 | 0.45 |
| 2025/08/08 | 2804.0 | 2804.0 | 2780.0 | 2795.5 | 37430 | 0.32 |
| 2025/08/12 | 2807.5 | 2818.5 | 2807.5 | 2815.0 | 15080 | 0.70 |
| 2025/08/13 | 2826.0 | 2837.0 | 2826.0 | 2830.0 | 14580 | 0.53 |
| 2025/08/14 | 2830.0 | 2830.0 | 2808.0 | 2808.0 | 19570 | -0.78 |
| 2025/08/15 | 2837.0 | 2842.0 | 2836.0 | 2839.0 | 3700 | 1.10 |
| 2025/08/18 | 2843.0 | 2843.0 | 2833.0 | 2833.0 | 5080 | -0.21 |
| 2025/08/19 | 2839.5 | 2840.0 | 2828.5 | 2828.5 | 1880 | -0.16 |
| 2025/08/20 | 2822.0 | 2822.0 | 2805.0 | 2805.0 | 11070 | -0.83 |
| 2025/08/21 | 2812.0 | 2818.0 | 2810.0 | 2814.0 | 29920 | 0.32 |
| 2025/08/22 | 2827.5 | 2831.5 | 2825.0 | 2825.0 | 10120 | 0.39 |
| 2025/08/25 | 2844.0 | 2849.0 | 2840.0 | 2842.0 | 47180 | 0.60 |
| 2025/08/26 | 2841.0 | 2841.0 | 2814.5 | 2834.5 | 12840 | -0.26 |
| 2025/08/27 | 2842.0 | 2850.5 | 2840.0 | 2848.0 | 13070 | 0.48 |
| 2025/08/28 | 2836.0 | 2844.0 | 2835.5 | 2842.5 | 5770 | -0.19 |
| 2025/08/29 | 2847.0 | 2849.5 | 2842.0 | 2845.0 | 47550 | 0.09 |
| 2025/09/01 | 2838.0 | 2843.5 | 2826.0 | 2826.0 | 73380 | -0.67 |
| 2025/09/02 | 2830.0 | 2850.0 | 2830.0 | 2850.0 | 15430 | 0.85 |
| 2025/09/03 | 2848.0 | 2850.0 | 2839.0 | 2839.0 | 13500 | -0.39 |
| 2025/09/04 | 2811.0 | 2827.0 | 2811.0 | 2825.0 | 83050 | -0.49 |
| 2025/09/05 | 2850.5 | 2852.5 | 2846.0 | 2852.5 | 50800 | 0.97 |
| 2025/09/08 | 2850.0 | 2855.0 | 2840.0 | 2844.0 | 93490 | -0.30 |
| 2025/09/09 | 2848.0 | 2848.0 | 2827.0 | 2829.0 | 171760 | -0.53 |
| 2025/09/10 | 2844.5 | 2847.5 | 2842.0 | 2847.5 | 28130 | 0.65 |
| 2025/09/11 | 2843.5 | 2852.0 | 2843.5 | 2852.0 | 12250 | 0.16 |
| 2025/09/12 | 2872.0 | 2874.0 | 2868.0 | 2871.0 | 7220 | 0.67 |
| 2025/09/16 | 2873.0 | 2882.0 | 2873.0 | 2876.0 | 4830 | 0.17 |
| 2025/09/17 | 2871.5 | 2876.0 | 2858.0 | 2861.0 | 20280 | -0.52 |
| 2025/09/18 | 2873.0 | 2881.5 | 2873.0 | 2880.5 | 11080 | 0.68 |
| 2025/09/19 | 2891.0 | 2904.0 | 2884.0 | 2891.5 | 10170 | 0.38 |
| 2025/09/22 | 2905.5 | 2915.5 | 2905.5 | 2910.0 | 19030 | 0.64 |
| 2025/09/24 | 2902.0 | 2912.0 | 2898.0 | 2912.0 | 47780 | 0.07 |
| 2025/09/25 | 2913.0 | 2917.5 | 2911.0 | 2917.0 | 27220 | 0.17 |
| 2025/09/26 | 2915.0 | 2918.0 | 2910.0 | 2918.0 | 19970 | 0.03 |
| 2025/09/29 | 2928.5 | 2929.0 | 2923.0 | 2923.0 | 91880 | 0.17 |
| 2025/09/30 | 2923.0 | 2923.0 | 2909.0 | 2909.0 | 170040 | -0.48 |
| 2025/10/01 | 2910.5 | 2912.0 | 2894.0 | 2894.0 | 2920 | -0.52 |
| 2025/10/02 | 2915.5 | 2921.0 | 2915.5 | 2919.5 | 35370 | 0.88 |
| 2025/10/03 | 2916.5 | 2938.5 | 2916.5 | 2937.5 | 3050 | 0.62 |
| 2025/10/06 | 2974.5 | 2994.5 | 2974.5 | 2991.0 | 103570 | 1.82 |
| 2025/10/07 | 2991.5 | 2999.0 | 2991.5 | 2997.5 | 49060 | 0.22 |
| 2025/10/08 | 3012.0 | 3027.0 | 3012.0 | 3023.0 | 9840 | 0.85 |
| 2025/10/09 | 3048.0 | 3051.0 | 3038.0 | 3050.0 | 31350 | 0.89 |
| 2025/10/10 | 3043.0 | 3046.0 | 3033.0 | 3041.0 | 21190 | -0.30 |
| 2025/10/14 | 2991.0 | 3005.0 | 2956.5 | 2956.5 | 98600 | -2.78 |
| 2025/10/15 | 2979.0 | 2980.0 | 2973.0 | 2980.0 | 38520 | 0.79 |
| 2025/10/16 | 2977.5 | 2985.5 | 2965.5 | 2985.5 | 42660 | 0.18 |
| 2025/10/17 | 2964.0 | 2964.0 | 2923.0 | 2924.5 | 52230 | -2.04 |
| 2025/10/20 | 2972.5 | 2983.0 | 2966.5 | 2979.5 | 65020 | 1.88 |
| 2025/10/21 | 3003.0 | 3011.0 | 2997.5 | 3011.0 | 43950 | 1.06 |
| 2025/10/22 | 3011.0 | 3024.0 | 3007.0 | 3024.0 | 2700 | 0.43 |
| 2025/10/23 | 3003.0 | 3022.0 | 3003.0 | 3022.0 | 59520 | -0.07 |
| 2025/10/24 | 3041.0 | 3053.0 | 3039.0 | 3053.0 | 59820 | 1.03 |
| 2025/10/27 | 3085.0 | 3093.0 | 3078.0 | 3093.0 | 17880 | 1.31 |
| 2025/10/28 | 3092.0 | 3092.0 | 3073.0 | 3074.0 | 5570 | -0.61 |
| 2025/10/29 | 3077.0 | 3096.0 | 3073.0 | 3095.0 | 143080 | 0.68 |
| 2025/10/30 | 3094.0 | 3113.0 | 3081.0 | 3091.0 | 14520 | -0.13 |
| 2025/10/31 | 3108.0 | 3110.0 | 3099.0 | 3106.0 | 97380 | 0.49 |
| 2025/11/04 | 3099.0 | 3099.0 | 3062.0 | 3062.0 | 36500 | -1.42 |
| 2025/11/05 | 3057.0 | 3057.0 | 3019.0 | 3053.0 | 40280 | -0.29 |
| 2025/11/06 | 3082.0 | 3083.0 | 3066.0 | 3072.0 | 113130 | 0.62 |
| 2025/11/07 | 3034.0 | 3045.0 | 3024.0 | 3045.0 | 63090 | -0.88 |
| 2025/11/10 | 3061.0 | 3075.0 | 3057.0 | 3075.0 | 68840 | 0.99 |
| 2025/11/11 | 3099.0 | 3109.0 | 3096.0 | 3099.0 | 9440 | 0.78 |
| 2025/11/12 | 3096.0 | 3130.0 | 3096.0 | 3127.0 | 9840 | 0.90 |
| 2025/11/13 | 3123.0 | 3144.0 | 3123.0 | 3139.0 | 17110 | 0.38 |
| 2025/11/14 | 3110.0 | 3110.0 | 3070.0 | 3075.0 | 23140 | -2.04 |
| 2025/11/17 | 3075.0 | 3087.0 | 3073.0 | 3085.0 | 77180 | 0.33 |
| 2025/11/18 | 3063.0 | 3064.0 | 3026.0 | 3036.0 | 43530 | -1.59 |
| 2025/11/19 | 3039.0 | 3039.0 | 3023.0 | 3036.0 | 82570 | 0.00 |
| 2025/11/20 | 3106.0 | 3121.0 | 3099.0 | 3115.0 | 76720 | 2.60 |
| 2025/11/21 | 3045.0 | 3050.0 | 3036.0 | 3036.0 | 106460 | -2.54 |
| 2025/11/25 | 3091.0 | 3092.0 | 3082.0 | 3083.0 | 6216 | 1.55 |
| 2025/11/26 | 3106.0 | 3120.0 | 3106.0 | 3115.0 | 52097 | 1.04 |
| 2025/11/27 | 3132.0 | 3135.0 | 3128.0 | 3131.0 | 1102 | 0.51 |
| 2025/11/28 | 3135.0 | 3146.0 | 3133.0 | 3145.0 | 2530 | 0.45 |
| 2025/12/01 | 3141.0 | 3145.0 | 3112.0 | 3118.0 | 49701 | -0.86 |
| 2025/12/02 | 3117.0 | 3129.0 | 3117.0 | 3127.0 | 78344 | 0.29 |
| 2025/12/03 | 3118.0 | 3145.0 | 3118.0 | 3141.0 | 78958 | 0.45 |
| 2025/12/04 | 3123.0 | 3145.0 | 3123.0 | 3142.0 | 5414 | 0.03 |
| 2025/12/05 | 3138.0 | 3145.0 | 3136.0 | 3137.0 | 7957 | -0.16 |
| 2025/12/08 | 3149.0 | 3154.0 | 3143.0 | 3151.0 | 16817 | 0.45 |
| 2025/12/09 | 3155.0 | 3156.0 | 3150.0 | 3154.0 | 10257 | 0.10 |
| 2025/12/10 | 3167.0 | 3167.0 | 3159.0 | 3162.0 | 2950 | 0.25 |
| 2025/12/11 | 3175.0 | 3175.0 | 3138.0 | 3150.0 | 102560 | -0.38 |
| 2025/12/12 | 3177 | 3187 | 3171 | 3187 | 68347 | 1.17 |