価格情報
| 始値 |
2,109円 |
| 高値 |
2,113円 |
| 安値 |
2,083円 |
| 終値 |
2,091円 |
| 出来高 |
13,707株 |
| 売買代金 |
28,726,649円 |
| 売り気配 (15:30) |
2,106円 |
| 買い気配 (15:30) |
2,091円 |
| 年初来高値 (2026/01/16) |
2,152円 |
| 年初来安値 (2025/04/07) |
1,387円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ 野村株主還元７０連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS NOMURA SHAREHOLDER YIELD 70 EXCHANGE TR |
| 時価総額 |
51,221,625,811.0円 |
| 発行済株式総数 |
24,195,383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 |
| 2026/01/16 |
0 |
0 |
5,907 |
1,788 |
| 2026/01/09 |
0 |
-972 |
4,119 |
213 |
| 2025/12/26 |
972 |
-27 |
3,906 |
942 |
| 2025/12/19 |
999 |
0 |
2,964 |
161 |
| 2025/12/12 |
999 |
0 |
2,803 |
-14 |
| 2025/12/05 |
999 |
27 |
2,817 |
-1,084 |
| 2025/11/28 |
972 |
-99 |
3,901 |
47 |
| 2025/11/21 |
1,071 |
99 |
3,854 |
519 |
| 2025/11/14 |
972 |
623 |
3,335 |
-46 |
| 2025/11/07 |
349 |
-73 |
3,381 |
672 |
| 2025/10/31 |
422 |
-9 |
2,709 |
303 |
| 2025/10/24 |
431 |
-886 |
2,406 |
280 |
| 2025/10/17 |
1,317 |
211 |
2,126 |
-1 |
| 2025/10/10 |
1,106 |
-344 |
2,127 |
631 |
| 2025/10/03 |
1,450 |
1,439 |
1,496 |
-757 |
| 2025/09/26 |
11 |
11 |
2,253 |
-950 |
| 2025/09/19 |
0 |
-11 |
3,203 |
-495 |
| 2025/09/12 |
11 |
-8 |
3,698 |
1,095 |
| 2025/09/05 |
19 |
-13 |
2,603 |
-2,681 |
| 2025/08/29 |
32 |
-87 |
5,284 |
-1,550 |
| 2025/08/22 |
119 |
-82 |
6,834 |
900 |
| 2025/08/15 |
201 |
-100 |
5,934 |
-441 |
| 2025/08/08 |
301 |
301 |
6,375 |
-403 |
| 2025/08/01 |
0 |
0 |
6,778 |
329 |
| 2025/07/25 |
0 |
0 |
6,449 |
-1,804 |
| 2025/07/18 |
0 |
-18 |
8,253 |
-231 |
| 2025/07/11 |
18 |
17 |
8,484 |
-515 |
| 2025/07/04 |
1 |
-18 |
8,999 |
-521 |
| 2025/06/27 |
19 |
-9 |
9,520 |
331 |
| 2025/06/20 |
28 |
19 |
9,189 |
-1,892 |
| 2025/06/13 |
9 |
-6 |
11,081 |
93 |
| 2025/06/06 |
15 |
13 |
10,988 |
-9,315 |
| 2025/05/30 |
2 |
-9 |
20,303 |
10,334 |
| 2025/05/23 |
11 |
0 |
9,969 |
-14 |
| 2025/05/16 |
11 |
11 |
9,983 |
-5,338 |
| 2025/05/09 |
0 |
0 |
15,321 |
6,277 |
| 2025/05/02 |
0 |
-60 |
9,044 |
641 |
| 2025/04/25 |
60 |
8 |
8,403 |
110 |
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 |
| 2025/10/03 |
245 |
240 |
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 |
| 2026/01/21 |
東証 |
1,220 |
0 |
1,220 |
0 |
180 |
|
|
|
| 2026/01/20 |
東証 |
1,220 |
0 |
1,220 |
0 |
60 |
- |
- |
- |
| 2026/01/19 |
東証 |
1,220 |
0 |
1,220 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
1,220 |
0 |
1,220 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
1,220 |
0 |
1,220 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
1,320 |
0 |
1,320 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
1,320 |
0 |
1,320 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
1,320 |
0 |
1,320 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
1,320 |
0 |
1,320 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
1,320 |
0 |
1,320 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
1,320 |
0 |
1,320 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
1,320 |
0 |
1,320 |
0 |
240 |
- |
- |
- |
| 2025/12/30 |
東証 |
1,315 |
872 |
443 |
0 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
1,270 |
972 |
298 |
0 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
1,270 |
972 |
298 |
0 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
1,280 |
972 |
308 |
0 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
1,280 |
972 |
308 |
0 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
1,280 |
972 |
308 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
1,280 |
972 |
308 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
1,280 |
972 |
308 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
1,280 |
972 |
308 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
1,280 |
972 |
308 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
1,280 |
972 |
308 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
1,280 |
972 |
308 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
1,280 |
972 |
308 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
1,280 |
972 |
308 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
1,280 |
972 |
308 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
1,280 |
972 |
308 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
1,280 |
972 |
308 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
1,280 |
972 |
308 |
0 |
60 |
- |
- |
- |
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 |
1,716 |
1,737 |
1,714 |
1,719 |
22,144 |
- |
| 2024/07/30 |
1,725 |
1,726 |
1,710 |
1,721 |
6,712 |
0.12 |
| 2024/07/31 |
1,708 |
1,744 |
1,700 |
1,744 |
9,840 |
1.34 |
| 2024/08/01 |
1,724 |
1,730 |
1,662 |
1,680 |
59,209 |
-3.67 |
| 2024/08/02 |
1,640 |
1,640 |
1,592 |
1,604 |
70,986 |
-4.52 |
| 2024/08/05 |
1,529 |
1,529 |
1,350 |
1,448 |
52,382 |
-9.73 |
| 2024/08/06 |
1,588 |
1,602 |
1,514 |
1,546 |
27,942 |
6.77 |
| 2024/08/07 |
1,523 |
1,599 |
1,517 |
1,596 |
18,864 |
3.23 |
| 2024/08/08 |
1,562 |
1,586 |
1,548 |
1,561 |
12,799 |
-2.19 |
| 2024/08/09 |
1,595 |
1,595 |
1,548 |
1,570 |
6,855 |
0.58 |
| 2024/08/13 |
1,586 |
1,598 |
1,576 |
1,598 |
4,870 |
1.78 |
| 2024/08/14 |
1,607 |
1,614 |
1,600 |
1,603 |
6,701 |
0.31 |
| 2024/08/15 |
1,608 |
1,637 |
1,608 |
1,633 |
4,288 |
1.87 |
| 2024/08/16 |
1,652 |
1,659 |
1,644 |
1,659 |
22,181 |
1.59 |
| 2024/08/19 |
1,652 |
1,667 |
1,639 |
1,639 |
8,795 |
-1.21 |
| 2024/08/20 |
1,659 |
1,667 |
1,652 |
1,662 |
5,930 |
1.40 |
| 2024/08/21 |
1,646 |
1,658 |
1,646 |
1,657 |
4,278 |
-0.30 |
| 2024/08/22 |
1,664 |
1,664 |
1,656 |
1,661 |
64,992 |
0.24 |
| 2024/08/23 |
1,665 |
1,680 |
1,665 |
1,680 |
1,480 |
1.14 |
| 2024/08/26 |
1,665 |
1,670 |
1,658 |
1,670 |
3,911 |
-0.60 |
| 2024/08/27 |
1,670 |
1,681 |
1,669 |
1,681 |
4,148 |
0.66 |
| 2024/08/28 |
1,685 |
1,685 |
1,671 |
1,680 |
5,769 |
-0.06 |
| 2024/08/29 |
1,684 |
1,684 |
1,676 |
1,684 |
2,055 |
0.24 |
| 2024/08/30 |
1,689 |
1,694 |
1,685 |
1,694 |
1,617 |
0.59 |
| 2024/09/02 |
1,702 |
1,702 |
1,684 |
1,697 |
5,000 |
0.18 |
| 2024/09/03 |
1,691 |
1,705 |
1,691 |
1,701 |
3,356 |
0.24 |
| 2024/09/04 |
1,665 |
1,669 |
1,647 |
1,655 |
14,879 |
-2.70 |
| 2024/09/05 |
1,644 |
1,670 |
1,631 |
1,657 |
3,920 |
0.12 |
| 2024/09/06 |
1,655 |
1,658 |
1,646 |
1,656 |
65,604 |
-0.06 |
| 2024/09/09 |
1,613 |
1,645 |
1,606 |
1,645 |
10,320 |
-0.66 |
| 2024/09/10 |
1,654 |
1,654 |
1,632 |
1,633 |
34,639 |
-0.73 |
| 2024/09/11 |
1,617 |
1,617 |
1,584 |
1,597 |
34,971 |
-2.20 |
| 2024/09/12 |
1,635 |
1,635 |
1,615 |
1,623 |
4,148 |
1.63 |
| 2024/09/13 |
1,632 |
1,632 |
1,608 |
1,613 |
37,426 |
-0.62 |
| 2024/09/17 |
1,615 |
1,621 |
1,595 |
1,615 |
41,516 |
0.12 |
| 2024/09/18 |
1,624 |
1,628 |
1,607 |
1,618 |
6,417 |
0.19 |
| 2024/09/19 |
1,634 |
1,656 |
1,634 |
1,647 |
7,578 |
1.79 |
| 2024/09/20 |
1,666 |
1,667 |
1,656 |
1,663 |
44,340 |
0.97 |
| 2024/09/24 |
1,671 |
1,677 |
1,666 |
1,669 |
23,053 |
0.36 |
| 2024/09/25 |
1,669 |
1,679 |
1,662 |
1,672 |
4,502 |
0.18 |
| 2024/09/26 |
1,681 |
1,698 |
1,680 |
1,698 |
6,039 |
1.56 |
| 2024/09/27 |
1,717 |
1,724 |
1,701 |
1,723 |
5,997 |
1.47 |
| 2024/09/30 |
1,670 |
1,682 |
1,663 |
1,677 |
21,016 |
-2.67 |
| 2024/10/01 |
1,698 |
1,701 |
1,688 |
1,698 |
4,875 |
1.25 |
| 2024/10/02 |
1,693 |
1,716 |
1,690 |
1,698 |
56,994 |
0.00 |
| 2024/10/03 |
1,722 |
1,730 |
1,711 |
1,711 |
5,252 |
0.77 |
| 2024/10/04 |
1,697 |
1,705 |
1,694 |
1,700 |
5,471 |
-0.64 |
| 2024/10/07 |
1,735 |
1,735 |
1,707 |
1,711 |
9,038 |
0.65 |
| 2024/10/08 |
1,705 |
1,705 |
1,686 |
1,695 |
3,218 |
-0.94 |
| 2024/10/09 |
1,702 |
1,703 |
1,684 |
1,685 |
1,535 |
-0.59 |
| 2024/10/10 |
1,704 |
1,704 |
1,693 |
1,694 |
3,364 |
0.53 |
| 2024/10/11 |
1,685 |
1,697 |
1,685 |
1,689 |
2,597 |
-0.30 |
| 2024/10/15 |
1,710 |
1,710 |
1,687 |
1,690 |
4,174 |
0.06 |
| 2024/10/16 |
1,665 |
1,688 |
1,664 |
1,674 |
4,006 |
-0.95 |
| 2024/10/17 |
1,688 |
1,689 |
1,676 |
1,684 |
3,677 |
0.60 |
| 2024/10/18 |
1,692 |
1,692 |
1,672 |
1,681 |
1,737 |
-0.18 |
| 2024/10/21 |
1,672 |
1,679 |
1,668 |
1,674 |
3,476 |
-0.42 |
| 2024/10/22 |
1,676 |
1,676 |
1,652 |
1,671 |
6,363 |
-0.18 |
| 2024/10/23 |
1,671 |
1,671 |
1,652 |
1,666 |
3,767 |
-0.30 |
| 2024/10/24 |
1,650 |
1,655 |
1,634 |
1,648 |
7,941 |
-1.08 |
| 2024/10/25 |
1,654 |
1,654 |
1,631 |
1,635 |
3,235 |
-0.79 |
| 2024/10/28 |
1,633 |
1,660 |
1,633 |
1,660 |
5,315 |
1.53 |
| 2024/10/29 |
1,660 |
1,670 |
1,658 |
1,668 |
2,317 |
0.48 |
| 2024/10/30 |
1,669 |
1,686 |
1,669 |
1,683 |
8,275 |
0.90 |
| 2024/10/31 |
1,683 |
1,685 |
1,675 |
1,683 |
1,422 |
0.00 |
| 2024/11/01 |
1,683 |
1,683 |
1,660 |
1,668 |
8,880 |
-0.89 |
| 2024/11/05 |
1,675 |
1,675 |
1,662 |
1,672 |
2,690 |
0.24 |
| 2024/11/06 |
1,678 |
1,700 |
1,673 |
1,700 |
23,950 |
1.67 |
| 2024/11/07 |
1,704 |
1,705 |
1,681 |
1,702 |
5,679 |
0.12 |
| 2024/11/08 |
1,710 |
1,710 |
1,687 |
1,690 |
2,161 |
-0.71 |
| 2024/11/11 |
1,683 |
1,689 |
1,676 |
1,680 |
3,655 |
-0.59 |
| 2024/11/12 |
1,684 |
1,693 |
1,675 |
1,679 |
3,463 |
-0.06 |
| 2024/11/13 |
1,678 |
1,680 |
1,663 |
1,669 |
3,779 |
-0.60 |
| 2024/11/14 |
1,674 |
1,677 |
1,657 |
1,657 |
2,087 |
-0.72 |
| 2024/11/15 |
1,672 |
1,673 |
1,659 |
1,665 |
1,958 |
0.48 |
| 2024/11/18 |
1,659 |
1,659 |
1,649 |
1,653 |
2,773 |
-0.72 |
| 2024/11/19 |
1,664 |
1,668 |
1,650 |
1,658 |
1,962 |
0.30 |
| 2024/11/20 |
1,657 |
1,666 |
1,651 |
1,653 |
5,293 |
-0.30 |
| 2024/11/21 |
1,663 |
1,663 |
1,648 |
1,648 |
3,192 |
-0.30 |
| 2024/11/22 |
1,659 |
1,663 |
1,651 |
1,660 |
11,774 |
0.73 |
| 2024/11/25 |
1,682 |
1,682 |
1,664 |
1,665 |
8,370 |
0.30 |
| 2024/11/26 |
1,670 |
1,670 |
1,644 |
1,646 |
6,585 |
-1.14 |
| 2024/11/27 |
1,654 |
1,654 |
1,631 |
1,637 |
4,684 |
-0.55 |
| 2024/11/28 |
1,637 |
1,647 |
1,632 |
1,642 |
3,583 |
0.31 |
| 2024/11/29 |
1,646 |
1,646 |
1,635 |
1,641 |
6,193 |
-0.06 |
| 2024/12/02 |
1,648 |
1,657 |
1,640 |
1,655 |
7,378 |
0.85 |
| 2024/12/03 |
1,659 |
1,676 |
1,658 |
1,670 |
8,043 |
0.91 |
| 2024/12/04 |
1,670 |
1,670 |
1,655 |
1,657 |
4,341 |
-0.78 |
| 2024/12/05 |
1,671 |
1,671 |
1,651 |
1,651 |
8,471 |
-0.36 |
| 2024/12/06 |
1,660 |
1,660 |
1,647 |
1,651 |
2,961 |
0.00 |
| 2024/12/09 |
1,664 |
1,664 |
1,651 |
1,653 |
3,632 |
0.12 |
| 2024/12/10 |
1,668 |
1,673 |
1,660 |
1,660 |
3,849 |
0.42 |
| 2024/12/11 |
1,665 |
1,666 |
1,658 |
1,663 |
3,234 |
0.18 |
| 2024/12/12 |
1,670 |
1,683 |
1,669 |
1,683 |
9,462 |
1.20 |
| 2024/12/13 |
1,683 |
1,683 |
1,659 |
1,667 |
3,675 |
-0.95 |
| 2024/12/16 |
1,678 |
1,678 |
1,657 |
1,663 |
6,455 |
-0.24 |
| 2024/12/17 |
1,668 |
1,668 |
1,650 |
1,655 |
6,260 |
-0.48 |
| 2024/12/18 |
1,650 |
1,653 |
1,642 |
1,642 |
3,403 |
-0.79 |
| 2024/12/19 |
1,631 |
1,650 |
1,622 |
1,650 |
6,606 |
0.49 |
| 2024/12/20 |
1,656 |
1,656 |
1,635 |
1,635 |
22,075 |
-0.91 |
| 2024/12/23 |
1,643 |
1,651 |
1,639 |
1,651 |
9,742 |
0.98 |
| 2024/12/24 |
1,655 |
1,658 |
1,651 |
1,655 |
2,688 |
0.24 |
| 2024/12/25 |
1,660 |
1,660 |
1,640 |
1,652 |
11,928 |
-0.18 |
| 2024/12/26 |
1,657 |
1,672 |
1,657 |
1,672 |
14,470 |
1.21 |
| 2024/12/27 |
1,683 |
1,694 |
1,678 |
1,693 |
4,487 |
1.26 |
| 2024/12/30 |
1,700 |
1,704 |
1,688 |
1,695 |
10,026 |
0.12 |
| 2025/01/06 |
1,695 |
1,695 |
1,673 |
1,673 |
20,428 |
-1.30 |
| 2025/01/07 |
1,685 |
1,685 |
1,663 |
1,680 |
11,449 |
0.42 |
| 2025/01/08 |
1,674 |
1,674 |
1,663 |
1,674 |
11,386 |
-0.36 |
| 2025/01/09 |
1,665 |
1,665 |
1,642 |
1,652 |
15,689 |
-1.31 |
| 2025/01/10 |
1,646 |
1,649 |
1,633 |
1,642 |
9,838 |
-0.61 |
| 2025/01/14 |
1,625 |
1,640 |
1,617 |
1,627 |
22,328 |
-0.91 |
| 2025/01/15 |
1,640 |
1,640 |
1,620 |
1,627 |
6,412 |
0.00 |
| 2025/01/16 |
1,635 |
1,635 |
1,620 |
1,621 |
16,346 |
-0.37 |
| 2025/01/17 |
1,617 |
1,620 |
1,601 |
1,620 |
8,853 |
-0.06 |
| 2025/01/20 |
1,628 |
1,634 |
1,621 |
1,629 |
7,669 |
0.56 |
| 2025/01/21 |
1,638 |
1,638 |
1,622 |
1,626 |
4,269 |
-0.18 |
| 2025/01/22 |
1,632 |
1,632 |
1,625 |
1,627 |
34,237 |
0.06 |
| 2025/01/23 |
1,626 |
1,637 |
1,622 |
1,630 |
7,841 |
0.18 |
| 2025/01/24 |
1,641 |
1,651 |
1,635 |
1,635 |
18,593 |
0.31 |
| 2025/01/27 |
1,646 |
1,657 |
1,646 |
1,654 |
90,321 |
1.16 |
| 2025/01/28 |
1,644 |
1,660 |
1,644 |
1,647 |
6,851 |
-0.42 |
| 2025/01/29 |
1,660 |
1,660 |
1,649 |
1,649 |
1,455 |
0.12 |
| 2025/01/30 |
1,649 |
1,660 |
1,649 |
1,660 |
1,887 |
0.67 |
| 2025/01/31 |
1,660 |
1,665 |
1,652 |
1,665 |
2,670 |
0.30 |
| 2025/02/03 |
1,650 |
1,650 |
1,612 |
1,617 |
15,658 |
-2.88 |
| 2025/02/04 |
1,636 |
1,638 |
1,624 |
1,628 |
3,735 |
0.68 |
| 2025/02/05 |
1,638 |
1,642 |
1,626 |
1,632 |
3,510 |
0.25 |
| 2025/02/06 |
1,636 |
1,640 |
1,628 |
1,638 |
2,540 |
0.37 |
| 2025/02/07 |
1,636 |
1,636 |
1,623 |
1,636 |
14,378 |
-0.12 |
| 2025/02/10 |
1,636 |
1,636 |
1,627 |
1,635 |
6,550 |
-0.06 |
| 2025/02/12 |
1,642 |
1,642 |
1,627 |
1,633 |
4,331 |
-0.12 |
| 2025/02/13 |
1,630 |
1,659 |
1,630 |
1,657 |
8,443 |
1.47 |
| 2025/02/14 |
1,662 |
1,664 |
1,650 |
1,650 |
3,737 |
-0.42 |
| 2025/02/17 |
1,659 |
1,659 |
1,643 |
1,645 |
7,196 |
-0.30 |
| 2025/02/18 |
1,648 |
1,653 |
1,641 |
1,651 |
3,496 |
0.36 |
| 2025/02/19 |
1,651 |
1,656 |
1,642 |
1,642 |
5,122 |
-0.55 |
| 2025/02/20 |
1,642 |
1,643 |
1,627 |
1,635 |
12,978 |
-0.43 |
| 2025/02/21 |
1,634 |
1,645 |
1,630 |
1,644 |
3,751 |
0.55 |
| 2025/02/25 |
1,640 |
1,654 |
1,637 |
1,654 |
12,080 |
0.61 |
| 2025/02/26 |
1,645 |
1,650 |
1,632 |
1,648 |
6,579 |
-0.36 |
| 2025/02/27 |
1,649 |
1,660 |
1,648 |
1,659 |
2,315 |
0.67 |
| 2025/02/28 |
1,649 |
1,652 |
1,628 |
1,636 |
12,662 |
-1.39 |
| 2025/03/03 |
1,648 |
1,655 |
1,643 |
1,651 |
3,012 |
0.92 |
| 2025/03/04 |
1,650 |
1,650 |
1,631 |
1,644 |
10,516 |
-0.42 |
| 2025/03/05 |
1,639 |
1,648 |
1,636 |
1,644 |
6,587 |
0.00 |
| 2025/03/06 |
1,648 |
1,662 |
1,648 |
1,657 |
5,893 |
0.79 |
| 2025/03/07 |
1,657 |
1,657 |
1,633 |
1,648 |
3,839 |
-0.54 |
| 2025/03/10 |
1,656 |
1,658 |
1,645 |
1,655 |
4,254 |
0.42 |
| 2025/03/11 |
1,635 |
1,645 |
1,620 |
1,645 |
5,926 |
-0.60 |
| 2025/03/12 |
1,640 |
1,646 |
1,634 |
1,643 |
5,693 |
-0.12 |
| 2025/03/13 |
1,645 |
1,650 |
1,639 |
1,639 |
4,296 |
-0.24 |
| 2025/03/14 |
1,645 |
1,649 |
1,637 |
1,642 |
1,764 |
0.18 |
| 2025/03/17 |
1,652 |
1,670 |
1,651 |
1,668 |
6,223 |
1.58 |
| 2025/03/18 |
1,681 |
1,689 |
1,681 |
1,684 |
7,003 |
0.96 |
| 2025/03/19 |
1,676 |
1,703 |
1,676 |
1,697 |
11,551 |
0.77 |
| 2025/03/21 |
1,690 |
1,700 |
1,685 |
1,693 |
3,398 |
-0.24 |
| 2025/03/24 |
1,689 |
1,691 |
1,680 |
1,688 |
17,412 |
-0.30 |
| 2025/03/25 |
1,697 |
1,697 |
1,685 |
1,696 |
13,412 |
0.47 |
| 2025/03/26 |
1,704 |
1,706 |
1,695 |
1,701 |
20,223 |
0.29 |
| 2025/03/27 |
1,701 |
1,701 |
1,690 |
1,697 |
2,492 |
-0.24 |
| 2025/03/28 |
1,690 |
1,694 |
1,685 |
1,694 |
1,908 |
-0.18 |
| 2025/03/31 |
1,660 |
1,710 |
1,636 |
1,643 |
21,262 |
-3.01 |
| 2025/04/01 |
1,664 |
1,664 |
1,647 |
1,658 |
24,041 |
0.91 |
| 2025/04/02 |
1,657 |
1,657 |
1,624 |
1,638 |
9,975 |
-1.21 |
| 2025/04/03 |
1,600 |
1,608 |
1,569 |
1,581 |
39,924 |
-3.48 |
| 2025/04/04 |
1,544 |
1,557 |
1,495 |
1,535 |
31,816 |
-2.91 |
| 2025/04/07 |
1,396 |
1,447 |
1,387 |
1,400 |
47,352 |
-8.79 |
| 2025/04/08 |
1,471 |
1,489 |
1,460 |
1,468 |
34,456 |
4.86 |
| 2025/04/09 |
1,450 |
1,454 |
1,410 |
1,433 |
23,893 |
-2.38 |
| 2025/04/10 |
1,555 |
1,555 |
1,508 |
1,521 |
34,533 |
6.14 |
| 2025/04/11 |
1,481 |
1,520 |
1,456 |
1,486 |
23,000 |
-2.30 |
| 2025/04/14 |
1,516 |
1,523 |
1,504 |
1,504 |
6,764 |
1.21 |
| 2025/04/15 |
1,519 |
1,525 |
1,516 |
1,518 |
2,175 |
0.93 |
| 2025/04/16 |
1,525 |
1,525 |
1,502 |
1,511 |
17,825 |
-0.46 |
| 2025/04/17 |
1,509 |
1,525 |
1,507 |
1,518 |
3,504 |
0.46 |
| 2025/04/18 |
1,550 |
1,550 |
1,528 |
1,545 |
21,345 |
1.78 |
| 2025/04/21 |
1,541 |
1,541 |
1,514 |
1,525 |
22,784 |
-1.29 |
| 2025/04/22 |
1,517 |
1,527 |
1,516 |
1,527 |
18,307 |
0.13 |
| 2025/04/23 |
1,555 |
1,557 |
1,545 |
1,554 |
20,262 |
1.77 |
| 2025/04/24 |
1,580 |
1,580 |
1,556 |
1,560 |
3,654 |
0.39 |
| 2025/04/25 |
1,570 |
1,577 |
1,566 |
1,577 |
3,733 |
1.09 |
| 2025/04/28 |
1,588 |
1,595 |
1,577 |
1,577 |
19,368 |
0.00 |
| 2025/04/30 |
1,589 |
1,593 |
1,573 |
1,574 |
7,130 |
-0.19 |
| 2025/05/01 |
1,585 |
1,589 |
1,574 |
1,583 |
4,951 |
0.57 |
| 2025/05/02 |
1,596 |
1,605 |
1,594 |
1,598 |
2,274 |
0.95 |
| 2025/05/07 |
1,599 |
1,605 |
1,591 |
1,591 |
25,570 |
-0.44 |
| 2025/05/08 |
1,610 |
1,610 |
1,581 |
1,591 |
2,564 |
0.00 |
| 2025/05/09 |
1,607 |
1,619 |
1,604 |
1,614 |
13,553 |
1.45 |
| 2025/05/12 |
1,625 |
1,625 |
1,610 |
1,620 |
3,947 |
0.37 |
| 2025/05/13 |
1,652 |
1,652 |
1,625 |
1,625 |
4,098 |
0.31 |
| 2025/05/14 |
1,632 |
1,634 |
1,608 |
1,609 |
9,929 |
-0.98 |
| 2025/05/15 |
1,598 |
1,607 |
1,598 |
1,598 |
17,623 |
-0.68 |
| 2025/05/16 |
1,607 |
1,615 |
1,600 |
1,615 |
1,933 |
1.06 |
| 2025/05/19 |
1,606 |
1,611 |
1,606 |
1,609 |
8,214 |
-0.37 |
| 2025/05/20 |
1,620 |
1,620 |
1,592 |
1,592 |
4,666 |
-1.06 |
| 2025/05/21 |
1,601 |
1,610 |
1,599 |
1,599 |
8,916 |
0.44 |
| 2025/05/22 |
1,601 |
1,602 |
1,592 |
1,593 |
2,015 |
-0.38 |
| 2025/05/23 |
1,600 |
1,603 |
1,594 |
1,603 |
1,421 |
0.63 |
| 2025/05/26 |
1,605 |
1,609 |
1,598 |
1,608 |
1,977 |
0.31 |
| 2025/05/27 |
1,607 |
1,615 |
1,600 |
1,615 |
1,380 |
0.44 |
| 2025/05/28 |
1,627 |
1,627 |
1,615 |
1,618 |
5,073 |
0.19 |
| 2025/05/29 |
1,624 |
1,635 |
1,620 |
1,630 |
3,327 |
0.74 |
| 2025/05/30 |
1,606 |
1,638 |
1,606 |
1,633 |
14,244 |
0.18 |
| 2025/06/02 |
1,624 |
1,628 |
1,610 |
1,610 |
2,018 |
-1.41 |
| 2025/06/03 |
1,619 |
1,619 |
1,604 |
1,615 |
10,626 |
0.31 |
| 2025/06/04 |
1,610 |
1,618 |
1,610 |
1,615 |
17,934 |
0.00 |
| 2025/06/05 |
1,608 |
1,608 |
1,589 |
1,589 |
8,451 |
-1.61 |
| 2025/06/06 |
1,604 |
1,604 |
1,595 |
1,600 |
9,056 |
0.69 |
| 2025/06/09 |
1,609 |
1,609 |
1,599 |
1,599 |
4,298 |
-0.06 |
| 2025/06/10 |
1,610 |
1,615 |
1,603 |
1,607 |
2,981 |
0.50 |
| 2025/06/11 |
1,615 |
1,616 |
1,610 |
1,615 |
2,362 |
0.50 |
| 2025/06/12 |
1,617 |
1,619 |
1,606 |
1,609 |
1,416 |
-0.37 |
| 2025/06/13 |
1,613 |
1,613 |
1,598 |
1,602 |
4,425 |
-0.44 |
| 2025/06/16 |
1,622 |
1,622 |
1,607 |
1,610 |
2,900 |
0.50 |
| 2025/06/17 |
1,617 |
1,617 |
1,608 |
1,611 |
2,332 |
0.06 |
| 2025/06/18 |
1,614 |
1,626 |
1,612 |
1,626 |
15,910 |
0.93 |
| 2025/06/19 |
1,625 |
1,625 |
1,610 |
1,610 |
3,695 |
-0.98 |
| 2025/06/20 |
1,616 |
1,618 |
1,605 |
1,605 |
2,273 |
-0.31 |
| 2025/06/23 |
1,610 |
1,610 |
1,597 |
1,600 |
4,653 |
-0.31 |
| 2025/06/24 |
1,614 |
1,617 |
1,602 |
1,608 |
24,616 |
0.50 |
| 2025/06/25 |
1,605 |
1,605 |
1,591 |
1,600 |
5,842 |
-0.50 |
| 2025/06/26 |
1,600 |
1,610 |
1,598 |
1,610 |
1,918 |
0.63 |
| 2025/06/27 |
1,615 |
1,626 |
1,615 |
1,623 |
5,990 |
0.81 |
| 2025/06/30 |
1,630 |
1,638 |
1,627 |
1,630 |
7,623 |
0.43 |
| 2025/07/01 |
1,633 |
1,636 |
1,621 |
1,630 |
4,784 |
0.00 |
| 2025/07/02 |
1,615 |
1,640 |
1,615 |
1,640 |
1,879 |
0.61 |
| 2025/07/03 |
1,635 |
1,645 |
1,630 |
1,643 |
6,247 |
0.18 |
| 2025/07/04 |
1,641 |
1,647 |
1,628 |
1,632 |
5,299 |
-0.67 |
| 2025/07/07 |
1,641 |
1,641 |
1,617 |
1,626 |
4,002 |
-0.37 |
| 2025/07/08 |
1,619 |
1,626 |
1,617 |
1,622 |
896 |
-0.25 |
| 2025/07/09 |
1,627 |
1,640 |
1,627 |
1,639 |
3,231 |
1.05 |
| 2025/07/10 |
1,640 |
1,640 |
1,623 |
1,626 |
1,250 |
-0.79 |
| 2025/07/11 |
1,640 |
1,646 |
1,635 |
1,639 |
13,377 |
0.80 |
| 2025/07/14 |
1,645 |
1,645 |
1,633 |
1,639 |
3,495 |
0.00 |
| 2025/07/15 |
1,642 |
1,642 |
1,632 |
1,632 |
2,470 |
-0.43 |
| 2025/07/16 |
1,636 |
1,636 |
1,626 |
1,629 |
1,125 |
-0.18 |
| 2025/07/17 |
1,625 |
1,636 |
1,622 |
1,636 |
11,920 |
0.43 |
| 2025/07/18 |
1,641 |
1,641 |
1,632 |
1,632 |
923 |
-0.24 |
| 2025/07/22 |
1,630 |
1,644 |
1,625 |
1,629 |
8,973 |
-0.18 |
| 2025/07/23 |
1,653 |
1,697 |
1,653 |
1,688 |
38,959 |
3.62 |
| 2025/07/24 |
1,699 |
1,715 |
1,693 |
1,709 |
36,387 |
1.24 |
| 2025/07/25 |
1,710 |
1,710 |
1,692 |
1,692 |
13,289 |
-0.99 |
| 2025/07/28 |
1,698 |
1,701 |
1,689 |
1,694 |
8,365 |
0.12 |
| 2025/07/29 |
1,684 |
1,684 |
1,668 |
1,675 |
8,181 |
-1.12 |
| 2025/07/30 |
1,678 |
1,681 |
1,670 |
1,681 |
6,316 |
0.36 |
| 2025/07/31 |
1,685 |
1,696 |
1,681 |
1,696 |
5,930 |
0.89 |
| 2025/08/01 |
1,696 |
1,716 |
1,696 |
1,708 |
5,495 |
0.71 |
| 2025/08/04 |
1,680 |
1,695 |
1,677 |
1,695 |
12,083 |
-0.76 |
| 2025/08/05 |
1,707 |
1,710 |
1,696 |
1,704 |
3,053 |
0.53 |
| 2025/08/06 |
1,702 |
1,730 |
1,702 |
1,725 |
3,616 |
1.23 |
| 2025/08/07 |
1,725 |
1,737 |
1,724 |
1,731 |
8,904 |
0.35 |
| 2025/08/08 |
1,739 |
1,760 |
1,737 |
1,759 |
4,253 |
1.62 |
| 2025/08/12 |
1,760 |
1,782 |
1,760 |
1,773 |
29,318 |
0.80 |
| 2025/08/13 |
1,789 |
1,789 |
1,777 |
1,781 |
11,340 |
0.45 |
| 2025/08/14 |
1,781 |
1,781 |
1,763 |
1,765 |
6,699 |
-0.90 |
| 2025/08/15 |
1,779 |
1,784 |
1,769 |
1,784 |
18,639 |
1.08 |
| 2025/08/18 |
1,793 |
1,799 |
1,789 |
1,794 |
3,800 |
0.56 |
| 2025/08/19 |
1,798 |
1,802 |
1,791 |
1,800 |
3,954 |
0.33 |
| 2025/08/20 |
1,800 |
1,803 |
1,792 |
1,798 |
13,406 |
-0.11 |
| 2025/08/21 |
1,800 |
1,800 |
1,782 |
1,789 |
5,393 |
-0.50 |
| 2025/08/22 |
1,788 |
1,796 |
1,784 |
1,795 |
3,892 |
0.34 |
| 2025/08/25 |
1,805 |
1,825 |
1,798 |
1,825 |
27,309 |
1.67 |
| 2025/08/26 |
1,806 |
1,806 |
1,779 |
1,792 |
31,384 |
-1.81 |
| 2025/08/27 |
1,796 |
1,796 |
1,781 |
1,787 |
1,380 |
-0.28 |
| 2025/08/28 |
1,787 |
1,801 |
1,787 |
1,801 |
1,937 |
0.78 |
| 2025/08/29 |
1,801 |
1,802 |
1,793 |
1,797 |
16,038 |
-0.22 |
| 2025/09/01 |
1,792 |
1,805 |
1,788 |
1,800 |
1,922 |
0.17 |
| 2025/09/02 |
1,805 |
1,824 |
1,805 |
1,816 |
4,322 |
0.89 |
| 2025/09/03 |
1,825 |
1,828 |
1,810 |
1,813 |
2,937 |
-0.17 |
| 2025/09/04 |
1,820 |
1,827 |
1,813 |
1,825 |
11,922 |
0.66 |
| 2025/09/05 |
1,837 |
1,850 |
1,835 |
1,844 |
19,260 |
1.04 |
| 2025/09/08 |
1,868 |
1,869 |
1,851 |
1,863 |
2,883 |
1.03 |
| 2025/09/09 |
1,873 |
1,874 |
1,850 |
1,850 |
17,549 |
-0.70 |
| 2025/09/10 |
1,863 |
1,863 |
1,845 |
1,850 |
3,989 |
0.00 |
| 2025/09/11 |
1,852 |
1,863 |
1,847 |
1,859 |
1,475 |
0.49 |
| 2025/09/12 |
1,871 |
1,872 |
1,861 |
1,864 |
2,365 |
0.27 |
| 2025/09/16 |
1,864 |
1,880 |
1,864 |
1,871 |
14,945 |
0.38 |
| 2025/09/17 |
1,874 |
1,874 |
1,853 |
1,860 |
2,304 |
-0.59 |
| 2025/09/18 |
1,866 |
1,869 |
1,851 |
1,860 |
2,302 |
0.00 |
| 2025/09/19 |
1,880 |
1,880 |
1,850 |
1,856 |
3,439 |
-0.22 |
| 2025/09/22 |
1,866 |
1,868 |
1,855 |
1,861 |
32,819 |
0.27 |
| 2025/09/24 |
1,880 |
1,880 |
1,855 |
1,859 |
5,474 |
-0.11 |
| 2025/09/25 |
1,864 |
1,873 |
1,864 |
1,873 |
4,606 |
0.75 |
| 2025/09/26 |
1,877 |
1,885 |
1,873 |
1,877 |
2,594 |
0.21 |
| 2025/09/29 |
1,873 |
1,875 |
1,857 |
1,857 |
14,920 |
-1.07 |
| 2025/09/30 |
1,860 |
1,860 |
1,840 |
1,847 |
3,072 |
-0.54 |
| 2025/10/01 |
1,847 |
1,847 |
1,825 |
1,825 |
31,622 |
-1.19 |
| 2025/10/02 |
1,828 |
1,839 |
1,820 |
1,832 |
3,469 |
0.38 |
| 2025/10/03 |
1,837 |
1,846 |
1,832 |
1,841 |
6,460 |
0.49 |
| 2025/10/06 |
1,980 |
1,990 |
1,860 |
1,886 |
41,872 |
2.44 |
| 2025/10/07 |
1,871 |
1,878 |
1,866 |
1,872 |
3,790 |
-0.74 |
| 2025/10/08 |
1,889 |
1,889 |
1,866 |
1,866 |
12,512 |
-0.32 |
| 2025/10/09 |
1,900 |
1,900 |
1,868 |
1,874 |
5,801 |
0.43 |
| 2025/10/10 |
1,883 |
1,883 |
1,841 |
1,844 |
4,709 |
-1.60 |
| 2025/10/14 |
1,845 |
1,845 |
1,802 |
1,819 |
13,906 |
-1.36 |
| 2025/10/15 |
1,824 |
1,836 |
1,824 |
1,835 |
2,623 |
0.88 |
| 2025/10/16 |
1,854 |
1,854 |
1,838 |
1,838 |
19,188 |
0.16 |
| 2025/10/17 |
1,839 |
1,846 |
1,830 |
1,830 |
57,317 |
-0.44 |
| 2025/10/20 |
1,866 |
1,872 |
1,851 |
1,872 |
8,041 |
2.30 |
| 2025/10/21 |
1,885 |
1,890 |
1,849 |
1,883 |
211,794 |
0.59 |
| 2025/10/22 |
1,879 |
1,889 |
1,871 |
1,889 |
57,558 |
0.32 |
| 2025/10/23 |
1,870 |
1,885 |
1,870 |
1,885 |
13,758 |
-0.21 |
| 2025/10/24 |
1,889 |
1,898 |
1,884 |
1,892 |
12,849 |
0.37 |
| 2025/10/27 |
1,913 |
1,924 |
1,911 |
1,920 |
7,489 |
1.48 |
| 2025/10/28 |
1,922 |
1,922 |
1,897 |
1,903 |
1,382 |
-0.89 |
| 2025/10/29 |
1,906 |
1,906 |
1,881 |
1,886 |
1,882 |
-0.89 |
| 2025/10/30 |
1,882 |
1,895 |
1,875 |
1,894 |
6,592 |
0.42 |
| 2025/10/31 |
1,900 |
1,910 |
1,887 |
1,889 |
12,367 |
-0.26 |
| 2025/11/04 |
1,896 |
1,918 |
1,885 |
1,885 |
20,969 |
-0.21 |
| 2025/11/05 |
1,889 |
1,889 |
1,835 |
1,861 |
34,672 |
-1.27 |
| 2025/11/06 |
1,878 |
1,887 |
1,875 |
1,875 |
3,050 |
0.75 |
| 2025/11/07 |
1,877 |
1,888 |
1,864 |
1,888 |
1,757 |
0.69 |
| 2025/11/10 |
1,904 |
1,908 |
1,892 |
1,908 |
45,401 |
1.06 |
| 2025/11/11 |
1,912 |
1,913 |
1,900 |
1,909 |
3,904 |
0.05 |
| 2025/11/12 |
1,909 |
1,940 |
1,909 |
1,940 |
10,560 |
1.62 |
| 2025/11/13 |
1,940 |
1,944 |
1,936 |
1,942 |
4,988 |
0.10 |
| 2025/11/14 |
1,928 |
1,953 |
1,915 |
1,953 |
2,164 |
0.57 |
| 2025/11/17 |
1,957 |
1,957 |
1,935 |
1,952 |
3,052 |
-0.05 |
| 2025/11/18 |
1,925 |
1,939 |
1,900 |
1,900 |
4,035 |
-2.66 |
| 2025/11/19 |
1,900 |
1,916 |
1,893 |
1,905 |
6,992 |
0.26 |
| 2025/11/20 |
1,917 |
1,937 |
1,916 |
1,922 |
9,888 |
0.89 |
| 2025/11/21 |
1,903 |
1,933 |
1,901 |
1,926 |
1,641 |
0.21 |
| 2025/11/25 |
1,945 |
1,945 |
1,924 |
1,926 |
13,070 |
0.00 |
| 2025/11/26 |
1,950 |
1,963 |
1,940 |
1,962 |
23,391 |
1.87 |
| 2025/11/27 |
1,964 |
1,971 |
1,962 |
1,965 |
5,278 |
0.15 |
| 2025/11/28 |
1,956 |
1,977 |
1,956 |
1,976 |
6,065 |
0.56 |
| 2025/12/01 |
1,984 |
1,984 |
1,950 |
1,955 |
4,527 |
-1.06 |
| 2025/12/02 |
1,959 |
1,960 |
1,947 |
1,948 |
2,447 |
-0.36 |
| 2025/12/03 |
1,969 |
1,969 |
1,937 |
1,940 |
19,937 |
-0.41 |
| 2025/12/04 |
1,955 |
1,975 |
1,945 |
1,973 |
3,532 |
1.70 |
| 2025/12/05 |
1,971 |
1,971 |
1,948 |
1,955 |
1,866 |
-0.91 |
| 2025/12/08 |
1,956 |
1,970 |
1,953 |
1,964 |
2,836 |
0.46 |
| 2025/12/09 |
1,963 |
1,981 |
1,963 |
1,981 |
4,573 |
0.87 |
| 2025/12/10 |
1,990 |
2,002 |
1,983 |
1,995 |
4,411 |
0.71 |
| 2025/12/11 |
2,004 |
2,004 |
1,978 |
1,982 |
11,814 |
-0.65 |
| 2025/12/12 |
2,003 |
2,012 |
1,983 |
2,010 |
2,269 |
1.41 |
| 2025/12/15 |
2,010 |
2,015 |
2,005 |
2,015 |
3,015 |
0.25 |
| 2025/12/16 |
2,015 |
2,020 |
1,989 |
1,991 |
6,412 |
-1.19 |
| 2025/12/17 |
1,991 |
1,991 |
1,971 |
1,990 |
2,107 |
-0.05 |
| 2025/12/18 |
1,998 |
1,998 |
1,976 |
1,986 |
3,171 |
-0.20 |
| 2025/12/19 |
1,983 |
1,998 |
1,983 |
1,993 |
2,441 |
0.35 |
| 2025/12/22 |
2,005 |
2,010 |
2,001 |
2,003 |
14,185 |
0.50 |
| 2025/12/23 |
2,004 |
2,012 |
2,001 |
2,006 |
2,859 |
0.15 |
| 2025/12/24 |
2,010 |
2,012 |
1,996 |
2,003 |
2,757 |
-0.15 |
| 2025/12/25 |
2,012 |
2,012 |
2,002 |
2,007 |
1,532 |
0.20 |
| 2025/12/26 |
2,008 |
2,017 |
2,005 |
2,007 |
5,066 |
0.00 |
| 2025/12/29 |
2,012 |
2,022 |
2,007 |
2,012 |
4,736 |
0.25 |
| 2025/12/30 |
2,022 |
2,023 |
2,010 |
2,012 |
58,926 |
0.00 |
| 2026/01/05 |
2,049 |
2,051 |
2,034 |
2,048 |
14,937 |
1.79 |
| 2026/01/06 |
2,054 |
2,067 |
2,052 |
2,067 |
5,090 |
0.93 |
| 2026/01/07 |
2,065 |
2,065 |
2,052 |
2,055 |
4,537 |
-0.58 |
| 2026/01/08 |
2,056 |
2,064 |
2,048 |
2,048 |
18,377 |
-0.34 |
| 2026/01/09 |
2,063 |
2,070 |
2,054 |
2,057 |
7,813 |
0.44 |
| 2026/01/13 |
2,137 |
2,137 |
2,098 |
2,113 |
8,322 |
2.72 |
| 2026/01/14 |
2,133 |
2,134 |
2,117 |
2,125 |
10,777 |
0.57 |
| 2026/01/15 |
2,135 |
2,146 |
2,125 |
2,132 |
8,283 |
0.33 |
| 2026/01/16 |
2,152 |
2,152 |
2,125 |
2,127 |
15,688 |
-0.23 |
| 2026/01/19 |
2,127 |
2,127 |
2,102 |
2,125 |
13,809 |
-0.09 |
| 2026/01/20 |
2,125 |
2,125 |
2,108 |
2,117 |
7,069 |
-0.38 |
| 2026/01/21 |
2,109 |
2,113 |
2,083 |
2,091 |
13,707 |
-1.23 |
