価格情報
| 始値 |
2,360円 |
| 高値 |
2,408円 |
| 安値 |
2,354円 |
| 終値 |
2,367円 |
| 出来高 |
11,892株 |
| 売買代金 |
28,376,853円 |
| 売り気配 (15:29) |
2,422円 |
| 買い気配 (15:29) |
2,338円 |
| 年初来高値 (2026/06/05) |
2,350円 |
| 年初来安値 (2026/03/23) |
1,931円 |
基本情報
| 銘柄名 |
NEXT FUNDS MSCI日本株女性活躍指数（セレクト）連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS MSCI JAPAN EMPOWERING WOMEN SELECT INDE |
| 時価総額 |
15,281,040,189.0円 |
| 発行済株式総数 |
6,533,151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 |
| 2026/06/05 |
0 |
0 |
12 |
-202 |
| 2026/05/22 |
1 |
-1 |
8 |
-17 |
| 2026/05/15 |
2 |
2 |
25 |
22 |
| 2026/05/01 |
0 |
0 |
3 |
2 |
| 2026/04/24 |
0 |
0 |
1 |
0 |
| 2026/04/17 |
0 |
0 |
1 |
0 |
| 2026/04/10 |
0 |
0 |
1 |
-2 |
| 2026/04/03 |
0 |
-1 |
3 |
-3 |
| 2026/03/27 |
1 |
1 |
6 |
3 |
| 2026/03/19 |
0 |
0 |
3 |
-7 |
| 2026/03/13 |
0 |
0 |
10 |
-2 |
| 2026/03/06 |
0 |
0 |
12 |
-102 |
| 2026/02/27 |
0 |
-5 |
114 |
5 |
| 2026/02/20 |
5 |
-7 |
109 |
80 |
| 2026/02/13 |
12 |
12 |
29 |
21 |
| 2026/02/06 |
0 |
0 |
8 |
-9 |
| 2026/01/30 |
0 |
0 |
17 |
9 |
| 2026/01/23 |
0 |
0 |
8 |
6 |
| 2026/01/16 |
0 |
0 |
2 |
-16 |
| 2026/01/09 |
0 |
-3 |
18 |
-224 |
| 2025/12/26 |
3 |
3 |
242 |
6 |
| 2025/12/19 |
0 |
0 |
236 |
-74 |
| 2025/12/12 |
0 |
0 |
310 |
-4 |
| 2025/12/05 |
0 |
-6 |
314 |
308 |
| 2025/11/28 |
6 |
6 |
6 |
-4 |
| 2025/11/21 |
0 |
0 |
10 |
-499 |
| 2025/11/14 |
0 |
0 |
509 |
-3 |
| 2025/11/07 |
0 |
0 |
512 |
-150 |
| 2025/10/31 |
0 |
0 |
662 |
-271 |
| 2025/10/24 |
0 |
-16 |
933 |
-20 |
| 2025/10/17 |
16 |
-17 |
953 |
-1,041 |
| 2025/10/10 |
33 |
0 |
1,994 |
1,915 |
| 2025/10/03 |
33 |
-41 |
79 |
-25 |
| 2025/09/26 |
74 |
0 |
104 |
2 |
| 2025/09/19 |
74 |
0 |
102 |
17 |
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 |
| 2026/06/11 |
1 |
60 |
0 |
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 |
| 2026/06/12 |
東証 |
1 |
2 |
-1 |
0 |
60 |
|
|
|
| 2026/06/11 |
東証 |
1 |
2 |
-1 |
0 |
60 |
0.00 |
0.00 |
F |
| 2026/06/10 |
東証 |
1 |
0 |
1 |
0 |
180 |
- |
- |
- |
| 2026/06/09 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/06/08 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/06/05 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/06/04 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/06/03 |
東証 |
1 |
0 |
1 |
0 |
180 |
- |
- |
- |
| 2026/06/02 |
東証 |
0 |
2 |
-2 |
0 |
60 |
5.00 |
82.91 |
F |
| 2026/06/01 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/05/29 |
東証 |
1 |
0 |
1 |
0 |
60 |
|
|
|
| 2026/05/28 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/05/27 |
東証 |
1 |
0 |
1 |
0 |
180 |
- |
- |
- |
| 2026/05/26 |
東証 |
7 |
1 |
6 |
0 |
60 |
- |
- |
- |
| 2026/05/25 |
東証 |
1 |
1 |
0 |
0 |
60 |
- |
- |
- |
| 2026/05/22 |
東証 |
1 |
1 |
0 |
0 |
60 |
- |
- |
- |
| 2026/05/21 |
東証 |
1 |
1 |
0 |
0 |
60 |
- |
- |
- |
| 2026/05/20 |
東証 |
1 |
1 |
0 |
0 |
180 |
- |
- |
- |
| 2026/05/19 |
東証 |
1 |
1 |
0 |
0 |
60 |
- |
- |
- |
| 2026/05/18 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/05/15 |
東証 |
8 |
0 |
8 |
0 |
60 |
- |
- |
- |
| 2026/05/14 |
東証 |
0 |
16 |
-16 |
0 |
60 |
5.00 |
83.06 |
F |
| 2026/05/13 |
東証 |
1 |
1 |
0 |
0 |
180 |
- |
- |
- |
| 2026/05/12 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/05/11 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/05/08 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/05/07 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/05/01 |
東証 |
1 |
0 |
1 |
0 |
180 |
- |
- |
- |
| 2026/04/30 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/04/28 |
東証 |
0 |
9 |
-9 |
0 |
360 |
30.00 |
85.12 |
F |
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(%) |
| 2024/12/17 |
1,600 |
1,600 |
1,593 |
1,593 |
166 |
- |
| 2024/12/18 |
1,600 |
1,600 |
1,583 |
1,586 |
870 |
-0.44 |
| 2024/12/19 |
1,559 |
1,585 |
1,559 |
1,582 |
10,558 |
-0.25 |
| 2024/12/20 |
1,581 |
1,583 |
1,573 |
1,573 |
777 |
-0.57 |
| 2024/12/23 |
1,580 |
1,590 |
1,579 |
1,586 |
863 |
0.83 |
| 2024/12/24 |
1,591 |
1,591 |
1,584 |
1,585 |
21 |
-0.06 |
| 2024/12/25 |
1,586 |
1,586 |
1,573 |
1,582 |
843 |
-0.19 |
| 2024/12/26 |
1,583 |
1,596 |
1,583 |
1,594 |
1,280 |
0.76 |
| 2024/12/27 |
1,601 |
1,621 |
1,601 |
1,621 |
542 |
1.69 |
| 2024/12/30 |
1,621 |
1,625 |
1,608 |
1,609 |
200 |
-0.74 |
| 2025/01/06 |
1,617 |
1,617 |
1,588 |
1,590 |
27,197 |
-1.18 |
| 2025/01/07 |
1,595 |
1,622 |
1,595 |
1,617 |
1,151 |
1.70 |
| 2025/01/08 |
1,610 |
1,611 |
1,603 |
1,610 |
78 |
-0.43 |
| 2025/01/09 |
1,611 |
1,611 |
1,589 |
1,595 |
1,459 |
-0.93 |
| 2025/01/10 |
1,594 |
1,594 |
1,580 |
1,580 |
250 |
-0.94 |
| 2025/01/14 |
1,603 |
1,603 |
1,552 |
1,555 |
584 |
-1.58 |
| 2025/01/15 |
1,589 |
1,589 |
1,578 |
1,578 |
7 |
1.48 |
| 2025/01/16 |
1,579 |
1,584 |
1,566 |
1,570 |
5,586 |
-0.51 |
| 2025/01/17 |
1,568 |
1,568 |
1,545 |
1,562 |
1,194 |
-0.51 |
| 2025/01/20 |
1,570 |
1,580 |
1,570 |
1,580 |
6,275 |
1.15 |
| 2025/01/21 |
1,590 |
1,590 |
1,573 |
1,579 |
1,299 |
-0.06 |
| 2025/01/22 |
1,596 |
1,596 |
1,588 |
1,591 |
5,348 |
0.76 |
| 2025/01/23 |
1,600 |
1,600 |
1,586 |
1,592 |
258 |
0.06 |
| 2025/01/24 |
1,600 |
1,605 |
1,594 |
1,595 |
59 |
0.19 |
| 2025/01/27 |
1,599 |
1,612 |
1,599 |
1,610 |
162 |
0.94 |
| 2025/01/28 |
1,619 |
1,619 |
1,598 |
1,612 |
175 |
0.12 |
| 2025/01/29 |
1,619 |
1,619 |
1,616 |
1,617 |
16 |
0.31 |
| 2025/01/30 |
1,619 |
1,619 |
1,613 |
1,619 |
16 |
0.12 |
| 2025/01/31 |
1,621 |
1,625 |
1,619 |
1,625 |
32 |
0.37 |
| 2025/02/03 |
1,600 |
1,605 |
1,586 |
1,588 |
216 |
-2.28 |
| 2025/02/04 |
1,614 |
1,614 |
1,601 |
1,601 |
326 |
0.82 |
| 2025/02/05 |
1,602 |
1,602 |
1,592 |
1,596 |
41 |
-0.31 |
| 2025/02/06 |
1,600 |
1,606 |
1,598 |
1,599 |
11 |
0.19 |
| 2025/02/07 |
1,600 |
1,600 |
1,585 |
1,590 |
1,022 |
-0.56 |
| 2025/02/10 |
1,614 |
1,614 |
1,585 |
1,590 |
53 |
0.00 |
| 2025/02/12 |
1,615 |
1,615 |
1,585 |
1,588 |
25 |
-0.13 |
| 2025/02/13 |
1,592 |
1,610 |
1,592 |
1,608 |
165 |
1.26 |
| 2025/02/14 |
1,615 |
1,615 |
1,600 |
1,600 |
1,045 |
-0.50 |
| 2025/02/17 |
1,615 |
1,615 |
1,597 |
1,607 |
310 |
0.44 |
| 2025/02/18 |
1,597 |
1,621 |
1,597 |
1,619 |
867 |
0.75 |
| 2025/02/19 |
1,604 |
1,614 |
1,604 |
1,613 |
605 |
-0.37 |
| 2025/02/20 |
1,604 |
1,604 |
1,587 |
1,591 |
714 |
-1.36 |
| 2025/02/21 |
1,592 |
1,595 |
1,589 |
1,589 |
325 |
-0.13 |
| 2025/02/25 |
1,583 |
1,589 |
1,575 |
1,587 |
9,510 |
-0.13 |
| 2025/02/26 |
1,571 |
1,578 |
1,569 |
1,578 |
1,404 |
-0.57 |
| 2025/02/27 |
1,604 |
1,604 |
1,577 |
1,582 |
681 |
0.25 |
| 2025/02/28 |
1,600 |
1,600 |
1,554 |
1,560 |
11,311 |
-1.39 |
| 2025/03/03 |
1,600 |
1,600 |
1,580 |
1,592 |
206 |
2.05 |
| 2025/03/04 |
1,620 |
1,620 |
1,576 |
1,583 |
239 |
-0.57 |
| 2025/03/05 |
1,570 |
1,585 |
1,570 |
1,584 |
6,540 |
0.06 |
| 2025/03/06 |
1,585 |
1,595 |
1,585 |
1,595 |
920 |
0.69 |
| 2025/03/07 |
1,599 |
1,599 |
1,569 |
1,572 |
1,573 |
-1.44 |
| 2025/03/10 |
1,600 |
1,600 |
1,567 |
1,568 |
252 |
-0.25 |
| 2025/03/11 |
1,546 |
1,549 |
1,520 |
1,549 |
100 |
-1.21 |
| 2025/03/12 |
1,550 |
1,566 |
1,530 |
1,563 |
22 |
0.90 |
| 2025/03/13 |
1,567 |
1,577 |
1,567 |
1,572 |
28 |
0.58 |
| 2025/03/14 |
1,569 |
1,583 |
1,569 |
1,583 |
165 |
0.70 |
| 2025/03/17 |
1,600 |
1,600 |
1,593 |
1,597 |
65 |
0.88 |
| 2025/03/18 |
1,608 |
1,617 |
1,608 |
1,614 |
11,434 |
1.06 |
| 2025/03/19 |
1,613 |
1,628 |
1,613 |
1,618 |
233 |
0.25 |
| 2025/03/21 |
1,617 |
1,632 |
1,617 |
1,629 |
84 |
0.68 |
| 2025/03/24 |
1,633 |
1,633 |
1,620 |
1,620 |
66 |
-0.55 |
| 2025/03/25 |
1,626 |
1,629 |
1,619 |
1,619 |
148 |
-0.06 |
| 2025/03/26 |
1,627 |
1,630 |
1,623 |
1,630 |
20 |
0.68 |
| 2025/03/27 |
1,630 |
1,630 |
1,622 |
1,626 |
56 |
-0.25 |
| 2025/03/28 |
1,629 |
1,629 |
1,611 |
1,615 |
2,017 |
-0.68 |
| 2025/03/31 |
1,581 |
1,581 |
1,560 |
1,567 |
926 |
-2.97 |
| 2025/04/01 |
1,578 |
1,578 |
1,566 |
1,568 |
24 |
0.06 |
| 2025/04/02 |
1,575 |
1,575 |
1,549 |
1,552 |
221 |
-1.02 |
| 2025/04/03 |
1,512 |
1,513 |
1,490 |
1,504 |
8,432 |
-3.09 |
| 2025/04/04 |
1,476 |
1,479 |
1,439 |
1,461 |
7,276 |
-2.86 |
| 2025/04/07 |
1,281 |
1,401 |
1,281 |
1,350 |
382 |
-7.60 |
| 2025/04/08 |
1,380 |
1,434 |
1,380 |
1,433 |
318 |
6.15 |
| 2025/04/09 |
1,463 |
1,463 |
1,368 |
1,382 |
1,544 |
-3.56 |
| 2025/04/10 |
1,412 |
1,483 |
1,412 |
1,483 |
16,590 |
7.31 |
| 2025/04/11 |
1,415 |
1,438 |
1,407 |
1,438 |
15,486 |
-3.03 |
| 2025/04/14 |
1,421 |
1,465 |
1,421 |
1,454 |
62 |
1.11 |
| 2025/04/15 |
1,463 |
1,468 |
1,463 |
1,466 |
63 |
0.83 |
| 2025/04/16 |
1,467 |
1,467 |
1,449 |
1,455 |
894 |
-0.75 |
| 2025/04/17 |
1,442 |
1,456 |
1,438 |
1,456 |
3,186 |
0.07 |
| 2025/04/18 |
1,472 |
1,472 |
1,459 |
1,471 |
55 |
1.03 |
| 2025/04/21 |
1,468 |
1,468 |
1,451 |
1,456 |
1,166 |
-1.02 |
| 2025/04/22 |
1,426 |
1,458 |
1,426 |
1,458 |
609 |
0.14 |
| 2025/04/23 |
1,483 |
1,483 |
1,478 |
1,478 |
510 |
1.37 |
| 2025/04/24 |
1,489 |
1,489 |
1,480 |
1,480 |
501 |
0.14 |
| 2025/04/25 |
1,481 |
1,508 |
1,481 |
1,499 |
336 |
1.28 |
| 2025/04/28 |
1,516 |
1,518 |
1,511 |
1,511 |
366 |
0.80 |
| 2025/04/30 |
1,521 |
1,524 |
1,518 |
1,524 |
318 |
0.86 |
| 2025/05/01 |
1,525 |
1,530 |
1,522 |
1,525 |
425 |
0.07 |
| 2025/05/02 |
1,536 |
1,539 |
1,526 |
1,534 |
1,357 |
0.59 |
| 2025/05/07 |
1,543 |
1,545 |
1,536 |
1,545 |
1,161 |
0.72 |
| 2025/05/08 |
1,550 |
1,550 |
1,540 |
1,545 |
858 |
0.00 |
| 2025/05/09 |
1,558 |
1,574 |
1,558 |
1,574 |
77 |
1.88 |
| 2025/05/12 |
1,581 |
1,581 |
1,567 |
1,570 |
3,363 |
-0.25 |
| 2025/05/13 |
1,601 |
1,603 |
1,515 |
1,515 |
469 |
-3.50 |
| 2025/05/14 |
1,516 |
1,594 |
1,516 |
1,589 |
826 |
4.88 |
| 2025/05/15 |
1,586 |
1,588 |
1,579 |
1,580 |
91 |
-0.57 |
| 2025/05/16 |
1,584 |
1,584 |
1,576 |
1,580 |
3,363 |
0.00 |
| 2025/05/19 |
1,580 |
1,580 |
1,575 |
1,577 |
18 |
-0.19 |
| 2025/05/20 |
1,589 |
1,589 |
1,578 |
1,578 |
37 |
0.06 |
| 2025/05/21 |
1,581 |
1,586 |
1,575 |
1,575 |
286 |
-0.19 |
| 2025/05/22 |
1,568 |
1,569 |
1,563 |
1,563 |
17 |
-0.76 |
| 2025/05/23 |
1,567 |
1,578 |
1,567 |
1,575 |
169 |
0.77 |
| 2025/05/26 |
1,580 |
1,585 |
1,580 |
1,585 |
238 |
0.63 |
| 2025/05/27 |
1,585 |
1,596 |
1,584 |
1,596 |
90 |
0.69 |
| 2025/05/28 |
1,611 |
1,611 |
1,596 |
1,596 |
2,910 |
0.00 |
| 2025/05/29 |
1,607 |
1,617 |
1,607 |
1,617 |
26 |
1.32 |
| 2025/05/30 |
1,598 |
1,616 |
1,598 |
1,616 |
240 |
-0.06 |
| 2025/06/02 |
1,602 |
1,602 |
1,596 |
1,596 |
103 |
-1.24 |
| 2025/06/03 |
1,606 |
1,606 |
1,596 |
1,599 |
93 |
0.19 |
| 2025/06/04 |
1,600 |
1,606 |
1,600 |
1,606 |
76 |
0.44 |
| 2025/06/05 |
1,596 |
1,596 |
1,590 |
1,590 |
13 |
-1.00 |
| 2025/06/06 |
1,594 |
1,597 |
1,594 |
1,596 |
28 |
0.38 |
| 2025/06/09 |
1,610 |
1,612 |
1,608 |
1,608 |
2,537 |
0.75 |
| 2025/06/10 |
1,615 |
1,617 |
1,606 |
1,610 |
733 |
0.12 |
| 2025/06/11 |
1,616 |
1,616 |
1,609 |
1,612 |
64 |
0.12 |
| 2025/06/12 |
1,613 |
1,613 |
1,606 |
1,606 |
17 |
-0.37 |
| 2025/06/13 |
1,605 |
1,605 |
1,587 |
1,593 |
51 |
-0.81 |
| 2025/06/16 |
1,599 |
1,604 |
1,599 |
1,604 |
173 |
0.69 |
| 2025/06/17 |
1,609 |
1,609 |
1,605 |
1,609 |
46 |
0.31 |
| 2025/06/18 |
1,607 |
1,615 |
1,607 |
1,615 |
37 |
0.37 |
| 2025/06/19 |
1,617 |
1,617 |
1,607 |
1,611 |
256 |
-0.25 |
| 2025/06/20 |
1,607 |
1,612 |
1,601 |
1,601 |
113 |
-0.62 |
| 2025/06/23 |
1,600 |
1,600 |
1,590 |
1,595 |
64 |
-0.37 |
| 2025/06/24 |
1,614 |
1,615 |
1,607 |
1,610 |
118 |
0.94 |
| 2025/06/25 |
1,612 |
1,612 |
1,604 |
1,608 |
197 |
-0.12 |
| 2025/06/26 |
1,609 |
1,619 |
1,609 |
1,619 |
55 |
0.68 |
| 2025/06/27 |
1,620 |
1,638 |
1,620 |
1,635 |
383 |
0.99 |
| 2025/06/30 |
1,643 |
1,656 |
1,643 |
1,647 |
138 |
0.73 |
| 2025/07/01 |
1,646 |
1,646 |
1,633 |
1,636 |
522 |
-0.67 |
| 2025/07/02 |
1,631 |
1,637 |
1,626 |
1,637 |
12,133 |
0.06 |
| 2025/07/03 |
1,626 |
1,632 |
1,625 |
1,629 |
79 |
-0.49 |
| 2025/07/04 |
1,636 |
1,636 |
1,629 |
1,629 |
118 |
0.00 |
| 2025/07/07 |
1,629 |
1,630 |
1,624 |
1,624 |
182 |
-0.31 |
| 2025/07/08 |
1,621 |
1,625 |
1,620 |
1,623 |
331 |
-0.06 |
| 2025/07/09 |
1,626 |
1,629 |
1,624 |
1,629 |
195 |
0.37 |
| 2025/07/10 |
1,630 |
1,630 |
1,616 |
1,616 |
244 |
-0.80 |
| 2025/07/11 |
1,639 |
1,639 |
1,628 |
1,629 |
275 |
0.80 |
| 2025/07/14 |
1,636 |
1,636 |
1,621 |
1,631 |
57 |
0.12 |
| 2025/07/15 |
1,632 |
1,637 |
1,628 |
1,630 |
605 |
-0.06 |
| 2025/07/16 |
1,629 |
1,631 |
1,625 |
1,631 |
205 |
0.06 |
| 2025/07/17 |
1,628 |
1,640 |
1,628 |
1,640 |
280 |
0.55 |
| 2025/07/18 |
1,649 |
1,649 |
1,636 |
1,636 |
219 |
-0.24 |
| 2025/07/22 |
1,634 |
1,645 |
1,627 |
1,630 |
206 |
-0.37 |
| 2025/07/23 |
1,651 |
1,679 |
1,651 |
1,679 |
100 |
3.01 |
| 2025/07/24 |
1,698 |
1,712 |
1,698 |
1,708 |
2,591 |
1.73 |
| 2025/07/25 |
1,710 |
1,710 |
1,701 |
1,702 |
132 |
-0.35 |
| 2025/07/28 |
1,701 |
1,701 |
1,689 |
1,690 |
236 |
-0.71 |
| 2025/07/29 |
1,689 |
1,689 |
1,672 |
1,674 |
16 |
-0.95 |
| 2025/07/30 |
1,676 |
1,683 |
1,674 |
1,681 |
51 |
0.42 |
| 2025/07/31 |
1,682 |
1,701 |
1,682 |
1,701 |
39 |
1.19 |
| 2025/08/01 |
1,695 |
1,707 |
1,694 |
1,706 |
8,642 |
0.29 |
| 2025/08/04 |
1,670 |
1,675 |
1,669 |
1,675 |
76 |
-1.82 |
| 2025/08/05 |
1,660 |
1,691 |
1,660 |
1,689 |
37 |
0.84 |
| 2025/08/06 |
1,690 |
1,702 |
1,690 |
1,698 |
81 |
0.53 |
| 2025/08/07 |
1,699 |
1,714 |
1,699 |
1,711 |
39 |
0.77 |
| 2025/08/08 |
1,719 |
1,734 |
1,713 |
1,721 |
328 |
0.58 |
| 2025/08/12 |
1,735 |
1,759 |
1,732 |
1,732 |
2,584 |
0.64 |
| 2025/08/13 |
1,761 |
1,773 |
1,757 |
1,766 |
833 |
1.96 |
| 2025/08/14 |
1,759 |
1,759 |
1,749 |
1,749 |
86 |
-0.96 |
| 2025/08/15 |
1,764 |
1,781 |
1,764 |
1,781 |
197 |
1.83 |
| 2025/08/18 |
1,787 |
1,796 |
1,786 |
1,788 |
52 |
0.39 |
| 2025/08/19 |
1,795 |
1,795 |
1,779 |
1,785 |
331 |
-0.17 |
| 2025/08/20 |
1,775 |
1,781 |
1,773 |
1,773 |
11 |
-0.67 |
| 2025/08/21 |
1,776 |
1,776 |
1,763 |
1,765 |
2,805 |
-0.45 |
| 2025/08/22 |
1,769 |
1,774 |
1,764 |
1,773 |
42 |
0.45 |
| 2025/08/25 |
1,778 |
1,779 |
1,772 |
1,774 |
145 |
0.06 |
| 2025/08/26 |
1,771 |
1,771 |
1,750 |
1,759 |
37 |
-0.85 |
| 2025/08/27 |
1,758 |
1,758 |
1,748 |
1,751 |
37 |
-0.45 |
| 2025/08/28 |
1,749 |
1,763 |
1,749 |
1,763 |
35 |
0.69 |
| 2025/08/29 |
1,761 |
1,761 |
1,757 |
1,757 |
15,016 |
-0.34 |
| 2025/09/01 |
1,748 |
1,754 |
1,747 |
1,752 |
14 |
-0.28 |
| 2025/09/02 |
1,754 |
1,758 |
1,751 |
1,756 |
75 |
0.23 |
| 2025/09/03 |
1,732 |
1,754 |
1,732 |
1,739 |
657 |
-0.97 |
| 2025/09/04 |
1,745 |
1,751 |
1,745 |
1,751 |
9 |
0.69 |
| 2025/09/05 |
1,762 |
1,773 |
1,761 |
1,761 |
39 |
0.57 |
| 2025/09/08 |
1,776 |
1,788 |
1,776 |
1,785 |
1,296 |
1.36 |
| 2025/09/09 |
1,789 |
1,796 |
1,774 |
1,776 |
2,048 |
-0.50 |
| 2025/09/10 |
1,775 |
1,789 |
1,775 |
1,789 |
675 |
0.73 |
| 2025/09/11 |
1,791 |
1,791 |
1,778 |
1,790 |
152 |
0.06 |
| 2025/09/12 |
1,802 |
1,802 |
1,792 |
1,798 |
348 |
0.45 |
| 2025/09/16 |
1,798 |
1,805 |
1,797 |
1,803 |
76 |
0.28 |
| 2025/09/17 |
1,798 |
1,798 |
1,790 |
1,790 |
23 |
-0.72 |
| 2025/09/18 |
1,796 |
1,801 |
1,789 |
1,801 |
114 |
0.61 |
| 2025/09/19 |
1,802 |
1,809 |
1,785 |
1,792 |
644 |
-0.50 |
| 2025/09/22 |
1,794 |
1,807 |
1,794 |
1,800 |
1,349 |
0.45 |
| 2025/09/24 |
1,794 |
1,797 |
1,790 |
1,796 |
73 |
-0.22 |
| 2025/09/25 |
1,798 |
1,810 |
1,798 |
1,803 |
19 |
0.39 |
| 2025/09/26 |
1,803 |
1,813 |
1,802 |
1,810 |
182 |
0.39 |
| 2025/09/29 |
1,810 |
1,810 |
1,789 |
1,789 |
120 |
-1.16 |
| 2025/09/30 |
1,786 |
1,801 |
1,786 |
1,800 |
170 |
0.61 |
| 2025/10/01 |
1,792 |
1,792 |
1,766 |
1,774 |
126 |
-1.44 |
| 2025/10/02 |
1,793 |
1,793 |
1,760 |
1,771 |
269 |
-0.17 |
| 2025/10/03 |
1,764 |
1,788 |
1,764 |
1,786 |
96 |
0.85 |
| 2025/10/06 |
1,828 |
1,843 |
1,819 |
1,840 |
40,343 |
3.02 |
| 2025/10/07 |
1,842 |
1,847 |
1,835 |
1,835 |
1,809 |
-0.27 |
| 2025/10/08 |
1,842 |
1,858 |
1,841 |
1,844 |
189 |
0.49 |
| 2025/10/09 |
1,856 |
1,856 |
1,843 |
1,847 |
539 |
0.16 |
| 2025/10/10 |
1,843 |
1,843 |
1,818 |
1,824 |
87 |
-1.25 |
| 2025/10/14 |
1,815 |
1,815 |
1,772 |
1,783 |
7,007 |
-2.25 |
| 2025/10/15 |
1,784 |
1,805 |
1,784 |
1,805 |
1,897 |
1.23 |
| 2025/10/16 |
1,814 |
1,821 |
1,808 |
1,814 |
530 |
0.50 |
| 2025/10/17 |
1,795 |
1,795 |
1,767 |
1,767 |
3,547 |
-2.59 |
| 2025/10/20 |
1,807 |
1,811 |
1,792 |
1,811 |
1,915 |
2.49 |
| 2025/10/21 |
1,816 |
1,829 |
1,813 |
1,820 |
664 |
0.50 |
| 2025/10/22 |
1,821 |
1,828 |
1,818 |
1,828 |
138 |
0.44 |
| 2025/10/23 |
1,823 |
1,823 |
1,811 |
1,816 |
10,114 |
-0.66 |
| 2025/10/24 |
1,824 |
1,824 |
1,815 |
1,820 |
498 |
0.22 |
| 2025/10/27 |
1,836 |
1,849 |
1,820 |
1,820 |
269 |
0.00 |
| 2025/10/28 |
1,860 |
1,860 |
1,824 |
1,827 |
666 |
0.38 |
| 2025/10/29 |
1,827 |
1,830 |
1,821 |
1,824 |
8,096 |
-0.16 |
| 2025/10/30 |
1,864 |
1,864 |
1,830 |
1,843 |
4,364 |
1.04 |
| 2025/10/31 |
1,855 |
1,858 |
1,841 |
1,854 |
11,413 |
0.60 |
| 2025/11/04 |
1,818 |
1,855 |
1,818 |
1,846 |
4,694 |
-0.43 |
| 2025/11/05 |
1,869 |
1,869 |
1,790 |
1,819 |
580 |
-1.46 |
| 2025/11/06 |
1,829 |
1,842 |
1,829 |
1,838 |
174 |
1.04 |
| 2025/11/07 |
1,837 |
1,838 |
1,824 |
1,831 |
89 |
-0.38 |
| 2025/11/10 |
1,844 |
1,852 |
1,844 |
1,852 |
101 |
1.15 |
| 2025/11/11 |
1,879 |
1,879 |
1,850 |
1,850 |
52 |
-0.11 |
| 2025/11/12 |
1,861 |
1,873 |
1,861 |
1,873 |
20 |
1.24 |
| 2025/11/13 |
1,883 |
1,894 |
1,883 |
1,887 |
111 |
0.75 |
| 2025/11/14 |
1,859 |
1,885 |
1,859 |
1,885 |
51 |
-0.11 |
| 2025/11/17 |
1,877 |
1,886 |
1,874 |
1,886 |
488 |
0.05 |
| 2025/11/18 |
1,926 |
1,926 |
1,837 |
1,839 |
727 |
-2.49 |
| 2025/11/19 |
1,840 |
1,867 |
1,826 |
1,850 |
389 |
0.60 |
| 2025/11/20 |
1,860 |
1,878 |
1,860 |
1,864 |
3,018 |
0.76 |
| 2025/11/21 |
1,846 |
1,866 |
1,846 |
1,864 |
4,417 |
0.00 |
| 2025/11/25 |
1,904 |
1,904 |
1,857 |
1,862 |
272 |
-0.11 |
| 2025/11/26 |
1,874 |
1,901 |
1,874 |
1,901 |
5,272 |
2.09 |
| 2025/11/27 |
1,913 |
1,915 |
1,907 |
1,908 |
7 |
0.37 |
| 2025/11/28 |
1,908 |
1,909 |
1,904 |
1,905 |
158 |
-0.16 |
| 2025/12/01 |
1,910 |
1,910 |
1,888 |
1,888 |
255 |
-0.89 |
| 2025/12/02 |
1,900 |
1,900 |
1,893 |
1,894 |
196 |
0.32 |
| 2025/12/03 |
1,934 |
1,934 |
1,890 |
1,901 |
1,333 |
0.37 |
| 2025/12/04 |
1,910 |
1,930 |
1,900 |
1,930 |
3,768 |
1.53 |
| 2025/12/05 |
1,915 |
1,918 |
1,905 |
1,910 |
153 |
-1.04 |
| 2025/12/08 |
1,950 |
1,950 |
1,909 |
1,919 |
7,311 |
0.47 |
| 2025/12/09 |
1,926 |
1,930 |
1,921 |
1,922 |
231 |
0.16 |
| 2025/12/10 |
1,924 |
1,931 |
1,917 |
1,917 |
1,445 |
-0.26 |
| 2025/12/11 |
1,933 |
1,933 |
1,908 |
1,909 |
382 |
-0.42 |
| 2025/12/12 |
1,911 |
1,940 |
1,911 |
1,940 |
14,393 |
1.62 |
| 2025/12/15 |
1,951 |
1,952 |
1,938 |
1,952 |
762 |
0.62 |
| 2025/12/16 |
1,946 |
1,946 |
1,916 |
1,920 |
477 |
-1.64 |
| 2025/12/17 |
1,898 |
1,916 |
1,898 |
1,913 |
3,484 |
-0.36 |
| 2025/12/18 |
1,903 |
1,912 |
1,897 |
1,910 |
357 |
-0.16 |
| 2025/12/19 |
1,914 |
1,933 |
1,914 |
1,933 |
75 |
1.20 |
| 2025/12/22 |
1,958 |
1,958 |
1,936 |
1,940 |
153 |
0.36 |
| 2025/12/23 |
1,980 |
1,980 |
1,945 |
1,950 |
468 |
0.52 |
| 2025/12/24 |
1,951 |
1,955 |
1,940 |
1,944 |
663 |
-0.31 |
| 2025/12/25 |
1,953 |
1,953 |
1,942 |
1,947 |
180 |
0.15 |
| 2025/12/26 |
1,953 |
1,959 |
1,948 |
1,948 |
101 |
0.05 |
| 2025/12/29 |
1,948 |
1,955 |
1,946 |
1,946 |
104 |
-0.10 |
| 2025/12/30 |
1,948 |
1,950 |
1,945 |
1,946 |
69 |
0.00 |
| 2026/01/05 |
1,941 |
1,985 |
1,941 |
1,958 |
642 |
0.62 |
| 2026/01/06 |
1,998 |
2,018 |
1,982 |
2,015 |
197 |
2.91 |
| 2026/01/07 |
2,004 |
2,013 |
2,004 |
2,011 |
136 |
-0.20 |
| 2026/01/08 |
2,008 |
2,008 |
1,994 |
1,994 |
520 |
-0.85 |
| 2026/01/09 |
1,999 |
2,010 |
1,993 |
2,010 |
470 |
0.80 |
| 2026/01/13 |
2,037 |
2,059 |
2,037 |
2,055 |
359 |
2.24 |
| 2026/01/14 |
2,056 |
2,075 |
2,056 |
2,075 |
533 |
0.97 |
| 2026/01/15 |
2,068 |
2,086 |
2,068 |
2,086 |
350 |
0.53 |
| 2026/01/16 |
2,081 |
2,082 |
2,077 |
2,082 |
32 |
-0.19 |
| 2026/01/19 |
2,083 |
2,100 |
2,063 |
2,100 |
82 |
0.86 |
| 2026/01/20 |
2,118 |
2,118 |
2,060 |
2,062 |
765 |
-1.81 |
| 2026/01/21 |
2,060 |
2,060 |
2,026 |
2,032 |
161 |
-1.45 |
| 2026/01/22 |
2,061 |
2,061 |
2,053 |
2,059 |
35 |
1.33 |
| 2026/01/23 |
2,058 |
2,072 |
2,058 |
2,069 |
449 |
0.49 |
| 2026/01/26 |
2,033 |
2,036 |
2,026 |
2,027 |
129 |
-2.03 |
| 2026/01/27 |
2,023 |
2,037 |
2,018 |
2,034 |
409 |
0.35 |
| 2026/01/28 |
2,022 |
2,033 |
2,022 |
2,033 |
849 |
-0.05 |
| 2026/01/29 |
2,034 |
2,034 |
2,015 |
2,034 |
666 |
0.05 |
| 2026/01/30 |
2,035 |
2,045 |
2,030 |
2,045 |
19,035 |
0.54 |
| 2026/02/02 |
2,050 |
2,072 |
2,027 |
2,031 |
73,712 |
-0.68 |
| 2026/02/03 |
2,081 |
2,091 |
2,060 |
2,087 |
3,601 |
2.76 |
| 2026/02/04 |
2,037 |
2,087 |
2,037 |
2,086 |
199 |
-0.05 |
| 2026/02/05 |
2,119 |
2,119 |
2,083 |
2,084 |
31 |
-0.10 |
| 2026/02/06 |
2,080 |
2,100 |
2,057 |
2,100 |
1,059 |
0.77 |
| 2026/02/09 |
2,120 |
2,170 |
2,120 |
2,156 |
1,732 |
2.67 |
| 2026/02/10 |
2,200 |
2,207 |
2,177 |
2,198 |
3,335 |
1.95 |
| 2026/02/12 |
2,207 |
2,207 |
2,196 |
2,203 |
94 |
0.23 |
| 2026/02/13 |
2,198 |
2,198 |
2,168 |
2,171 |
2,242 |
-1.45 |
| 2026/02/16 |
2,171 |
2,171 |
2,151 |
2,158 |
415 |
-0.60 |
| 2026/02/17 |
2,151 |
2,153 |
2,130 |
2,131 |
111 |
-1.25 |
| 2026/02/18 |
2,152 |
2,166 |
2,152 |
2,166 |
87 |
1.64 |
| 2026/02/19 |
2,170 |
2,187 |
2,170 |
2,187 |
82 |
0.97 |
| 2026/02/20 |
2,169 |
2,169 |
2,155 |
2,162 |
132 |
-1.14 |
| 2026/02/24 |
2,162 |
2,162 |
2,145 |
2,160 |
264 |
-0.09 |
| 2026/02/25 |
2,172 |
2,182 |
2,155 |
2,180 |
100 |
0.93 |
| 2026/02/26 |
2,203 |
2,209 |
2,196 |
2,200 |
124 |
0.92 |
| 2026/02/27 |
2,198 |
2,218 |
2,196 |
2,216 |
1,389 |
0.73 |
| 2026/03/02 |
2,252 |
2,252 |
2,150 |
2,175 |
532 |
-1.85 |
| 2026/03/03 |
2,225 |
2,225 |
2,120 |
2,120 |
609 |
-2.53 |
| 2026/03/04 |
2,042 |
2,070 |
2,024 |
2,040 |
11,146 |
-3.77 |
| 2026/03/05 |
2,113 |
2,128 |
2,100 |
2,100 |
769 |
2.94 |
| 2026/03/06 |
2,089 |
2,101 |
2,073 |
2,100 |
208 |
0.00 |
| 2026/03/09 |
2,025 |
2,025 |
1,980 |
2,022 |
1,045 |
-3.71 |
| 2026/03/10 |
2,058 |
2,069 |
2,054 |
2,069 |
189 |
2.32 |
| 2026/03/11 |
2,103 |
2,103 |
2,083 |
2,085 |
382 |
0.77 |
| 2026/03/12 |
2,061 |
2,061 |
2,025 |
2,025 |
179 |
-2.88 |
| 2026/03/13 |
1,985 |
2,028 |
1,985 |
2,024 |
1,040 |
-0.05 |
| 2026/03/16 |
2,038 |
2,038 |
2,006 |
2,020 |
496 |
-0.20 |
| 2026/03/17 |
2,040 |
2,047 |
2,030 |
2,030 |
66 |
0.50 |
| 2026/03/18 |
2,048 |
2,071 |
2,045 |
2,071 |
197 |
2.02 |
| 2026/03/19 |
2,032 |
2,035 |
2,016 |
2,017 |
570 |
-2.61 |
| 2026/03/23 |
1,992 |
1,992 |
1,931 |
1,957 |
640 |
-2.97 |
| 2026/03/24 |
2,025 |
2,025 |
1,987 |
1,998 |
569 |
2.10 |
| 2026/03/25 |
2,037 |
2,067 |
2,037 |
2,054 |
492 |
2.80 |
| 2026/03/26 |
2,074 |
2,074 |
2,035 |
2,044 |
434 |
-0.49 |
| 2026/03/27 |
2,043 |
2,055 |
2,040 |
2,053 |
244 |
0.44 |
| 2026/03/30 |
2,054 |
2,054 |
1,980 |
2,004 |
272 |
-2.39 |
| 2026/03/31 |
1,995 |
2,035 |
1,982 |
2,035 |
400 |
1.55 |
| 2026/04/01 |
2,065 |
2,094 |
2,056 |
2,086 |
638 |
2.51 |
| 2026/04/02 |
2,115 |
2,115 |
2,053 |
2,055 |
221 |
-1.49 |
| 2026/04/03 |
2,005 |
2,080 |
2,005 |
2,071 |
413 |
0.78 |
| 2026/04/06 |
2,121 |
2,121 |
2,077 |
2,086 |
81 |
0.72 |
| 2026/04/07 |
2,125 |
2,125 |
2,075 |
2,080 |
55 |
-0.29 |
| 2026/04/08 |
2,165 |
2,199 |
2,137 |
2,153 |
36,495 |
3.51 |
| 2026/04/09 |
2,158 |
2,158 |
2,124 |
2,131 |
190 |
-1.02 |
| 2026/04/10 |
2,132 |
2,132 |
2,124 |
2,127 |
174 |
-0.19 |
| 2026/04/13 |
2,159 |
2,159 |
2,104 |
2,114 |
572 |
-0.61 |
| 2026/04/14 |
2,115 |
2,145 |
2,115 |
2,137 |
314 |
1.09 |
| 2026/04/15 |
2,161 |
2,168 |
2,155 |
2,157 |
15,893 |
0.94 |
| 2026/04/16 |
2,168 |
2,191 |
2,168 |
2,190 |
129 |
1.53 |
| 2026/04/17 |
2,154 |
2,154 |
2,143 |
2,143 |
463 |
-2.15 |
| 2026/04/20 |
2,147 |
2,156 |
2,143 |
2,143 |
129 |
0.00 |
| 2026/04/21 |
2,143 |
2,156 |
2,143 |
2,150 |
402 |
0.33 |
| 2026/04/22 |
2,149 |
2,149 |
2,140 |
2,141 |
444 |
-0.42 |
| 2026/04/23 |
2,142 |
2,142 |
2,109 |
2,109 |
6,447 |
-1.49 |
| 2026/04/24 |
2,082 |
2,127 |
2,082 |
2,126 |
761 |
0.81 |
| 2026/04/27 |
2,175 |
2,175 |
2,110 |
2,128 |
37 |
0.09 |
| 2026/04/28 |
2,144 |
2,146 |
2,142 |
2,144 |
604 |
0.75 |
| 2026/04/30 |
2,194 |
2,194 |
2,102 |
2,107 |
127 |
-1.73 |
| 2026/05/01 |
2,157 |
2,157 |
2,106 |
2,116 |
597 |
0.43 |
| 2026/05/07 |
2,175 |
2,195 |
2,175 |
2,191 |
734 |
3.54 |
| 2026/05/08 |
2,141 |
2,170 |
2,141 |
2,165 |
17 |
-1.19 |
| 2026/05/11 |
2,186 |
2,186 |
2,175 |
2,180 |
6,061 |
0.69 |
| 2026/05/12 |
2,203 |
2,212 |
2,186 |
2,212 |
15,302 |
1.47 |
| 2026/05/13 |
2,249 |
2,249 |
2,208 |
2,221 |
31,832 |
0.41 |
| 2026/05/14 |
2,250 |
2,250 |
2,197 |
2,197 |
75 |
-1.08 |
| 2026/05/15 |
2,200 |
2,216 |
2,176 |
2,184 |
291 |
-0.59 |
| 2026/05/18 |
2,191 |
2,192 |
2,175 |
2,190 |
124 |
0.27 |
| 2026/05/19 |
2,203 |
2,214 |
2,201 |
2,205 |
637 |
0.68 |
| 2026/05/20 |
2,249 |
2,249 |
2,168 |
2,169 |
294 |
-1.63 |
| 2026/05/21 |
2,208 |
2,237 |
2,208 |
2,229 |
15,821 |
2.77 |
| 2026/05/22 |
2,345 |
2,345 |
2,235 |
2,245 |
387 |
0.72 |
| 2026/05/25 |
2,246 |
2,272 |
2,246 |
2,266 |
331 |
0.94 |
| 2026/05/26 |
2,316 |
2,316 |
2,258 |
2,265 |
161 |
-0.04 |
| 2026/05/27 |
2,266 |
2,289 |
2,230 |
2,264 |
260 |
-0.04 |
| 2026/05/28 |
2,249 |
2,250 |
2,231 |
2,248 |
206 |
-0.71 |
| 2026/05/29 |
2,249 |
2,297 |
2,249 |
2,295 |
256 |
2.09 |
| 2026/06/01 |
2,315 |
2,315 |
2,286 |
2,296 |
6,074 |
0.04 |
| 2026/06/02 |
2,346 |
2,346 |
2,201 |
2,201 |
187 |
-4.14 |
| 2026/06/03 |
2,299 |
2,335 |
2,299 |
2,330 |
305 |
5.86 |
| 2026/06/04 |
2,280 |
2,308 |
2,280 |
2,303 |
243 |
-1.16 |
| 2026/06/05 |
2,310 |
2,350 |
2,299 |
2,350 |
368 |
2.04 |
| 2026/06/08 |
2,250 |
2,344 |
2,244 |
2,344 |
452 |
-0.26 |
| 2026/06/09 |
2,297 |
2,344 |
2,263 |
2,344 |
178 |
0.00 |
| 2026/06/10 |
2,338 |
2,338 |
2,201 |
2,201 |
381 |
-6.10 |
| 2026/06/11 |
2,201 |
2,271 |
2,201 |
2,264 |
487 |
2.86 |
| 2026/06/12 |
2,290 |
2,339 |
2,290 |
2,339 |
58 |
3.31 |
| 2026/06/15 |
2,360 |
2,408 |
2,354 |
2,367 |
11,892 |
1.20 |
