価格情報
| 始値 |
776.0円 |
| 高値 |
776.0円 |
| 安値 |
774.6円 |
| 終値 |
775.2円 |
| 出来高 |
2,190株 |
| 売買代金 |
1,697,970円 |
| 売り気配 (15:25) |
775.5円 |
| 買い気配 (15:25) |
775.2円 |
| 年初来高値 (2025/04/28) |
794.0円 |
| 年初来安値 (2025/04/10) |
767.8円 |
基本情報
| 銘柄名 |
NEXT FUNDS ﾌﾞﾙｰﾑﾊﾞｰｸﾞ米国投資適格社債(1-10年)ｲﾝﾃﾞｯｸｽ(為替ﾍｯｼﾞ |
| 英文銘柄名 |
NEXT FUNDS BLOOMBERG US INTERMEDIATE CORPORATE IND |
| 時価総額 |
17,097,483,000.0円 |
| 発行済株式総数 |
22,030,000株 |
| 単元株式数 |
10 |
| 業種 |
その他 |
| 市場 |
ETF等 |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2025/12/04 |
0 |
-10 |
5,720 |
10 |
| 2025/12/03 |
10 |
0 |
5,710 |
0 |
| 2025/12/02 |
10 |
0 |
5,710 |
0 |
| 2025/10/24 |
0 |
-10 |
5,710 |
0 |
| 2025/10/23 |
10 |
10 |
5,710 |
4,740 |
| 2025/10/22 |
0 |
-10 |
970 |
0 |
| 2025/10/21 |
10 |
0 |
970 |
0 |
| 2025/10/20 |
10 |
0 |
970 |
0 |
| 2025/10/17 |
10 |
0 |
970 |
0 |
| 2025/10/16 |
10 |
10 |
970 |
0 |
| 2025/10/15 |
0 |
-10 |
970 |
0 |
| 2025/10/14 |
10 |
0 |
970 |
0 |
| 2025/10/10 |
10 |
0 |
970 |
0 |
| 2025/10/09 |
10 |
10 |
970 |
0 |
| 2025/10/08 |
0 |
0 |
970 |
0 |
| 2025/10/07 |
0 |
0 |
970 |
-110 |
| 2025/10/06 |
0 |
0 |
1,080 |
0 |
| 2025/10/03 |
0 |
0 |
1,080 |
0 |
| 2025/10/02 |
0 |
0 |
1,080 |
0 |
| 2025/10/01 |
0 |
0 |
1,080 |
-520 |
| 2025/09/30 |
0 |
0 |
1,600 |
0 |
| 2025/09/29 |
0 |
0 |
1,600 |
0 |
| 2025/09/26 |
0 |
0 |
1,600 |
0 |
| 2025/09/25 |
0 |
0 |
1,600 |
0 |
| 2025/09/22 |
0 |
0 |
1,600 |
0 |
| 2025/09/19 |
0 |
0 |
1,600 |
0 |
| 2025/09/18 |
0 |
0 |
1,600 |
0 |
| 2025/09/17 |
0 |
0 |
1,600 |
0 |
| 2025/09/16 |
0 |
0 |
1,600 |
-320 |
| 2025/09/12 |
0 |
0 |
1,920 |
0 |
| 2025/09/11 |
0 |
-10 |
1,920 |
0 |
| 2025/09/10 |
10 |
0 |
1,920 |
410 |
| 2025/09/09 |
10 |
0 |
1,510 |
0 |
| 2025/09/08 |
10 |
0 |
1,510 |
0 |
| 2025/09/05 |
10 |
10 |
1,510 |
0 |
| 2025/09/04 |
0 |
0 |
1,510 |
0 |
| 2025/09/03 |
0 |
0 |
1,510 |
0 |
| 2025/09/02 |
0 |
0 |
1,510 |
0 |
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 |
7,560 |
-10 |
| 2026/01/09 |
0 |
-10 |
7,570 |
-10 |
| 2025/12/26 |
10 |
10 |
7,580 |
820 |
| 2025/12/19 |
0 |
-10 |
6,760 |
1,050 |
| 2025/12/12 |
10 |
10 |
5,710 |
-10 |
| 2025/12/05 |
0 |
0 |
5,720 |
10 |
| 2025/11/28 |
0 |
-10 |
5,710 |
0 |
| 2025/11/21 |
10 |
0 |
5,710 |
0 |
| 2025/11/14 |
10 |
0 |
5,710 |
0 |
| 2025/11/07 |
10 |
10 |
5,710 |
0 |
| 2025/10/31 |
0 |
0 |
5,710 |
0 |
| 2025/10/24 |
0 |
-10 |
5,710 |
4,740 |
| 2025/10/17 |
10 |
0 |
970 |
0 |
| 2025/10/10 |
10 |
10 |
970 |
-110 |
| 2025/10/03 |
0 |
0 |
1,080 |
-520 |
| 2025/09/26 |
0 |
0 |
1,600 |
0 |
| 2025/09/19 |
0 |
0 |
1,600 |
0 |
| 2025/09/12 |
0 |
-10 |
1,600 |
90 |
| 2025/09/05 |
10 |
10 |
1,510 |
0 |
| 2025/08/29 |
0 |
0 |
1,510 |
0 |
| 2025/08/22 |
0 |
-10 |
1,510 |
0 |
| 2025/08/15 |
10 |
0 |
1,510 |
-100 |
| 2025/08/08 |
10 |
0 |
1,610 |
0 |
| 2025/08/01 |
10 |
10 |
1,610 |
0 |
| 2025/07/25 |
0 |
0 |
1,610 |
10 |
| 2025/07/18 |
0 |
-10 |
1,600 |
-360 |
| 2025/07/11 |
10 |
10 |
1,960 |
-90 |
| 2025/07/04 |
0 |
-10 |
2,050 |
0 |
| 2025/06/27 |
10 |
-230 |
2,050 |
-20 |
| 2025/06/20 |
240 |
0 |
2,070 |
80 |
| 2025/06/13 |
240 |
10 |
1,990 |
-60 |
| 2025/06/06 |
230 |
0 |
2,050 |
50 |
| 2025/05/30 |
230 |
-10 |
2,000 |
-3,010 |
| 2025/05/23 |
240 |
10 |
5,010 |
10 |
| 2025/05/16 |
230 |
0 |
5,000 |
0 |
| 2025/05/09 |
230 |
0 |
5,000 |
0 |
| 2025/05/02 |
230 |
0 |
5,000 |
0 |
| 2025/04/25 |
230 |
-10 |
5,000 |
0 |
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 |
| 2025/07/15 |
10 |
6 |
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 |
| 2026/01/20 |
東証 |
0 |
0 |
0 |
0 |
6 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/15 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/14 |
東証 |
10 |
0 |
10 |
0 |
18 |
- |
- |
- |
| 2026/01/13 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2026/01/09 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2026/01/08 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2026/01/07 |
東証 |
10 |
0 |
10 |
0 |
24 |
- |
- |
- |
| 2026/01/06 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/05 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/30 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/29 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/26 |
東証 |
10 |
10 |
0 |
0 |
36 |
- |
- |
- |
| 2025/12/25 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/24 |
東証 |
10 |
0 |
10 |
0 |
18 |
- |
- |
- |
| 2025/12/23 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/22 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/19 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/18 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/17 |
東証 |
10 |
0 |
10 |
0 |
18 |
- |
- |
- |
| 2025/12/16 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/15 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/12 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/11 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/10 |
東証 |
10 |
0 |
10 |
0 |
18 |
- |
- |
- |
| 2025/12/09 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/08 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/05 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2025/12/04 |
東証 |
10 |
0 |
10 |
0.5 |
12 |
- |
- |
- |
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 |
800 |
805 |
800 |
803 |
190 |
- |
| 2024/07/30 |
802 |
803 |
801 |
801 |
3,620 |
-0.21 |
| 2024/07/31 |
803 |
803 |
803 |
803 |
10 |
0.29 |
| 2024/08/01 |
804 |
806 |
804 |
806 |
23,830 |
0.40 |
| 2024/08/02 |
807 |
808 |
807 |
808 |
15,460 |
0.14 |
| 2024/08/05 |
809 |
815 |
809 |
813 |
29,890 |
0.64 |
| 2024/08/06 |
810 |
810 |
800 |
807 |
14,310 |
-0.69 |
| 2024/08/07 |
806 |
809 |
806 |
809 |
1,700 |
0.20 |
| 2024/08/08 |
808 |
808 |
806 |
808 |
4,180 |
-0.09 |
| 2024/08/09 |
808 |
808 |
806 |
808 |
3,950 |
-0.02 |
| 2024/08/13 |
808 |
809 |
807 |
808 |
13,310 |
0.02 |
| 2024/08/14 |
814 |
814 |
810 |
811 |
600 |
0.31 |
| 2024/08/15 |
814 |
814 |
811 |
811 |
4,210 |
0.11 |
| 2024/08/16 |
813 |
813 |
811 |
812 |
35,640 |
0.10 |
| 2024/08/19 |
812 |
812 |
810 |
810 |
1,210 |
-0.33 |
| 2024/08/20 |
811 |
812 |
810 |
811 |
2,400 |
0.19 |
| 2024/08/21 |
812 |
813 |
812 |
812 |
9,070 |
0.12 |
| 2024/08/22 |
811 |
814 |
811 |
814 |
8,580 |
0.25 |
| 2024/08/23 |
814 |
814 |
812 |
813 |
4,300 |
-0.12 |
| 2024/08/26 |
813 |
817 |
813 |
814 |
27,290 |
0.06 |
| 2024/08/27 |
815 |
815 |
813 |
814 |
25,900 |
0.06 |
| 2024/08/28 |
812 |
815 |
812 |
815 |
1,260 |
0.15 |
| 2024/08/29 |
828 |
828 |
813 |
814 |
2,050 |
-0.13 |
| 2024/08/30 |
824 |
824 |
813 |
814 |
1,960 |
-0.06 |
| 2024/09/02 |
821 |
821 |
813 |
813 |
3,540 |
-0.09 |
| 2024/09/03 |
815 |
815 |
812 |
813 |
1,130 |
0.00 |
| 2024/09/04 |
818 |
818 |
813 |
813 |
1,460 |
0.00 |
| 2024/09/05 |
813 |
813 |
809 |
809 |
15,030 |
-0.48 |
| 2024/09/06 |
813 |
813 |
810 |
811 |
2,910 |
0.19 |
| 2024/09/09 |
813 |
813 |
810 |
812 |
4,200 |
0.12 |
| 2024/09/10 |
813 |
813 |
811 |
812 |
2,160 |
0.02 |
| 2024/09/11 |
814 |
814 |
812 |
814 |
14,170 |
0.28 |
| 2024/09/12 |
809 |
814 |
809 |
813 |
14,180 |
-0.12 |
| 2024/09/13 |
814 |
815 |
813 |
813 |
11,830 |
-0.02 |
| 2024/09/17 |
809 |
815 |
809 |
814 |
1,300 |
0.15 |
| 2024/09/18 |
814 |
815 |
813 |
813 |
7,050 |
-0.07 |
| 2024/09/19 |
813 |
814 |
812 |
813 |
1,060 |
-0.01 |
| 2024/09/20 |
817 |
817 |
813 |
815 |
16,030 |
0.17 |
| 2024/09/24 |
824 |
824 |
812 |
814 |
990 |
-0.14 |
| 2024/09/25 |
814 |
815 |
813 |
813 |
1,040 |
-0.02 |
| 2024/09/26 |
813 |
815 |
812 |
815 |
510 |
0.16 |
| 2024/09/27 |
818 |
818 |
811 |
812 |
930 |
-0.38 |
| 2024/09/30 |
817 |
817 |
812 |
814 |
2,690 |
0.27 |
| 2024/10/01 |
820 |
820 |
812 |
813 |
2,380 |
-0.11 |
| 2024/10/02 |
817 |
817 |
813 |
814 |
1,410 |
0.11 |
| 2024/10/03 |
820 |
820 |
812 |
813 |
3,010 |
-0.11 |
| 2024/10/04 |
812 |
812 |
811 |
811 |
4,250 |
-0.22 |
| 2024/10/07 |
809 |
811 |
806 |
807 |
5,760 |
-0.51 |
| 2024/10/08 |
807 |
807 |
805 |
805 |
19,990 |
-0.24 |
| 2024/10/09 |
807 |
807 |
805 |
805 |
330 |
-0.07 |
| 2024/10/10 |
812 |
812 |
802 |
802 |
3,260 |
-0.26 |
| 2024/10/11 |
815 |
815 |
801 |
803 |
3,220 |
0.09 |
| 2024/10/15 |
806 |
806 |
803 |
805 |
620 |
0.27 |
| 2024/10/16 |
806 |
806 |
804 |
806 |
3,280 |
0.07 |
| 2024/10/17 |
814 |
814 |
805 |
806 |
500 |
0.01 |
| 2024/10/18 |
814 |
814 |
805 |
805 |
1,850 |
-0.15 |
| 2024/10/21 |
805 |
805 |
805 |
805 |
750 |
0.05 |
| 2024/10/22 |
814 |
814 |
801 |
801 |
17,650 |
-0.55 |
| 2024/10/23 |
797 |
804 |
797 |
797 |
17,860 |
-0.44 |
| 2024/10/24 |
797 |
798 |
796 |
798 |
2,820 |
0.10 |
| 2024/10/25 |
805 |
805 |
797 |
797 |
85,760 |
-0.14 |
| 2024/10/28 |
800 |
800 |
796 |
796 |
1,280 |
-0.11 |
| 2024/10/29 |
805 |
805 |
796 |
797 |
1,080 |
0.11 |
| 2024/10/30 |
805 |
805 |
796 |
798 |
2,720 |
0.08 |
| 2024/10/31 |
805 |
805 |
793 |
795 |
39,960 |
-0.33 |
| 2024/11/01 |
792 |
795 |
792 |
795 |
3,830 |
-0.01 |
| 2024/11/05 |
805 |
805 |
792 |
805 |
5,090 |
1.25 |
| 2024/11/06 |
803 |
803 |
791 |
794 |
100,190 |
-1.30 |
| 2024/11/07 |
800 |
800 |
793 |
794 |
2,420 |
-0.05 |
| 2024/11/08 |
794 |
797 |
794 |
797 |
420 |
0.37 |
| 2024/11/11 |
797 |
797 |
794 |
794 |
4,510 |
-0.33 |
| 2024/11/12 |
804 |
804 |
794 |
795 |
540 |
0.11 |
| 2024/11/13 |
794 |
794 |
792 |
793 |
7,430 |
-0.33 |
| 2024/11/14 |
797 |
797 |
790 |
791 |
6,490 |
-0.25 |
| 2024/11/15 |
797 |
797 |
790 |
790 |
2,480 |
-0.11 |
| 2024/11/18 |
790 |
791 |
790 |
791 |
6,170 |
0.11 |
| 2024/11/19 |
800 |
800 |
792 |
792 |
230 |
0.13 |
| 2024/11/20 |
792 |
795 |
792 |
794 |
430 |
0.27 |
| 2024/11/21 |
800 |
800 |
792 |
793 |
2,170 |
-0.14 |
| 2024/11/22 |
794 |
794 |
791 |
791 |
1,050 |
-0.14 |
| 2024/11/25 |
791 |
795 |
791 |
793 |
1,510 |
0.24 |
| 2024/11/26 |
796 |
796 |
795 |
795 |
2,890 |
0.18 |
| 2024/11/27 |
797 |
797 |
795 |
795 |
2,690 |
0.00 |
| 2024/11/28 |
797 |
797 |
796 |
796 |
130 |
0.19 |
| 2024/11/29 |
797 |
798 |
796 |
797 |
1,920 |
0.04 |
| 2024/12/02 |
800 |
800 |
797 |
798 |
5,400 |
0.23 |
| 2024/12/03 |
800 |
800 |
799 |
799 |
3,410 |
0.04 |
| 2024/12/04 |
799 |
799 |
797 |
799 |
9,060 |
0.06 |
| 2024/12/05 |
793 |
793 |
792 |
793 |
4,800 |
-0.78 |
| 2024/12/06 |
793 |
794 |
792 |
794 |
7,140 |
0.14 |
| 2024/12/09 |
794 |
795 |
793 |
795 |
27,770 |
0.13 |
| 2024/12/10 |
796 |
796 |
792 |
794 |
10,030 |
-0.18 |
| 2024/12/11 |
794 |
794 |
792 |
792 |
2,230 |
-0.23 |
| 2024/12/12 |
793 |
793 |
791 |
791 |
3,230 |
-0.10 |
| 2024/12/13 |
792 |
792 |
790 |
791 |
2,950 |
-0.04 |
| 2024/12/16 |
789 |
789 |
789 |
789 |
2,190 |
-0.27 |
| 2024/12/17 |
789 |
789 |
787 |
789 |
10,620 |
0.03 |
| 2024/12/18 |
789 |
789 |
789 |
789 |
280 |
-0.04 |
| 2024/12/19 |
789 |
789 |
782 |
782 |
3,490 |
-0.89 |
| 2024/12/20 |
782 |
789 |
779 |
781 |
13,270 |
-0.08 |
| 2024/12/23 |
776 |
782 |
776 |
782 |
72,740 |
0.08 |
| 2024/12/24 |
780 |
782 |
779 |
780 |
76,570 |
-0.26 |
| 2024/12/25 |
777 |
782 |
777 |
782 |
3,460 |
0.30 |
| 2024/12/26 |
782 |
782 |
780 |
780 |
1,110 |
-0.23 |
| 2024/12/27 |
782 |
782 |
780 |
781 |
1,180 |
0.13 |
| 2024/12/30 |
782 |
782 |
779 |
779 |
2,540 |
-0.20 |
| 2025/01/06 |
780 |
790 |
779 |
779 |
4,520 |
-0.03 |
| 2025/01/07 |
781 |
781 |
779 |
780 |
1,760 |
0.15 |
| 2025/01/08 |
781 |
781 |
777 |
779 |
2,190 |
-0.15 |
| 2025/01/09 |
781 |
781 |
779 |
780 |
1,410 |
0.06 |
| 2025/01/10 |
781 |
781 |
779 |
780 |
1,090 |
0.03 |
| 2025/01/14 |
777 |
777 |
774 |
775 |
4,040 |
-0.60 |
| 2025/01/15 |
776 |
776 |
773 |
775 |
6,980 |
-0.03 |
| 2025/01/16 |
776 |
780 |
776 |
780 |
210 |
0.61 |
| 2025/01/17 |
778 |
781 |
778 |
779 |
33,990 |
-0.13 |
| 2025/01/20 |
782 |
782 |
780 |
781 |
7,530 |
0.28 |
| 2025/01/21 |
781 |
783 |
781 |
782 |
1,620 |
0.14 |
| 2025/01/22 |
781 |
782 |
781 |
781 |
450 |
-0.10 |
| 2025/01/23 |
782 |
782 |
780 |
780 |
2,310 |
-0.15 |
| 2025/01/24 |
782 |
782 |
782 |
782 |
110 |
0.21 |
| 2025/01/27 |
782 |
782 |
781 |
782 |
510 |
0.09 |
| 2025/01/28 |
783 |
783 |
781 |
781 |
2,140 |
-0.12 |
| 2025/01/29 |
785 |
785 |
784 |
785 |
770 |
0.45 |
| 2025/01/30 |
785 |
785 |
784 |
784 |
420 |
-0.06 |
| 2025/01/31 |
785 |
786 |
784 |
786 |
600 |
0.15 |
| 2025/02/03 |
786 |
786 |
783 |
784 |
1,870 |
-0.27 |
| 2025/02/04 |
783 |
783 |
782 |
782 |
2,400 |
-0.14 |
| 2025/02/05 |
783 |
785 |
783 |
783 |
460 |
0.06 |
| 2025/02/06 |
783 |
786 |
783 |
785 |
240 |
0.27 |
| 2025/02/07 |
785 |
785 |
785 |
785 |
1,580 |
-0.03 |
| 2025/02/10 |
785 |
785 |
783 |
783 |
6,200 |
-0.24 |
| 2025/02/12 |
788 |
788 |
782 |
783 |
730 |
-0.04 |
| 2025/02/13 |
783 |
783 |
781 |
782 |
2,010 |
-0.14 |
| 2025/02/14 |
783 |
785 |
783 |
783 |
80 |
0.19 |
| 2025/02/17 |
784 |
786 |
783 |
786 |
15,270 |
0.38 |
| 2025/02/18 |
784 |
786 |
784 |
784 |
2,080 |
-0.32 |
| 2025/02/19 |
785 |
785 |
783 |
784 |
870 |
0.01 |
| 2025/02/20 |
785 |
785 |
784 |
784 |
1,280 |
0.03 |
| 2025/02/21 |
785 |
785 |
784 |
784 |
1,500 |
0.03 |
| 2025/02/25 |
785 |
788 |
785 |
787 |
2,750 |
0.37 |
| 2025/02/26 |
788 |
790 |
788 |
788 |
860 |
0.14 |
| 2025/02/27 |
788 |
790 |
788 |
790 |
4,440 |
0.30 |
| 2025/02/28 |
788 |
790 |
788 |
790 |
180 |
-0.04 |
| 2025/03/03 |
790 |
792 |
790 |
791 |
580 |
0.15 |
| 2025/03/04 |
791 |
793 |
791 |
793 |
1,070 |
0.16 |
| 2025/03/05 |
788 |
792 |
788 |
792 |
5,980 |
-0.06 |
| 2025/03/06 |
786 |
786 |
782 |
784 |
1,550 |
-1.06 |
| 2025/03/07 |
784 |
784 |
783 |
784 |
370 |
0.05 |
| 2025/03/10 |
787 |
788 |
782 |
784 |
1,420 |
-0.04 |
| 2025/03/11 |
785 |
785 |
784 |
784 |
7,780 |
0.03 |
| 2025/03/12 |
784 |
784 |
782 |
782 |
370 |
-0.27 |
| 2025/03/13 |
784 |
784 |
781 |
781 |
300 |
-0.06 |
| 2025/03/14 |
781 |
782 |
780 |
781 |
340 |
-0.04 |
| 2025/03/17 |
780 |
781 |
780 |
780 |
1,530 |
-0.14 |
| 2025/03/18 |
780 |
780 |
780 |
780 |
510 |
-0.05 |
| 2025/03/19 |
781 |
781 |
780 |
780 |
1,060 |
0.05 |
| 2025/03/21 |
781 |
784 |
781 |
784 |
260 |
0.47 |
| 2025/03/24 |
784 |
784 |
783 |
783 |
150 |
-0.06 |
| 2025/03/25 |
783 |
783 |
781 |
781 |
1,150 |
-0.28 |
| 2025/03/26 |
783 |
783 |
781 |
781 |
600 |
0.04 |
| 2025/03/27 |
783 |
783 |
780 |
780 |
810 |
-0.14 |
| 2025/03/28 |
784 |
784 |
780 |
781 |
390 |
0.08 |
| 2025/03/31 |
782 |
784 |
782 |
784 |
840 |
0.41 |
| 2025/04/01 |
786 |
786 |
783 |
785 |
1,100 |
0.10 |
| 2025/04/02 |
784 |
784 |
784 |
784 |
670 |
-0.10 |
| 2025/04/03 |
783 |
788 |
783 |
786 |
32,340 |
0.31 |
| 2025/04/04 |
786 |
790 |
786 |
787 |
93,280 |
0.08 |
| 2025/04/07 |
787 |
787 |
779 |
786 |
39,340 |
-0.15 |
| 2025/04/08 |
778 |
781 |
778 |
781 |
74,790 |
-0.61 |
| 2025/04/09 |
781 |
781 |
768 |
771 |
1,710 |
-1.31 |
| 2025/04/10 |
794 |
794 |
768 |
768 |
284,770 |
-0.39 |
| 2025/04/11 |
783 |
783 |
769 |
769 |
22,680 |
0.21 |
| 2025/04/14 |
781 |
781 |
769 |
772 |
1,120 |
0.34 |
| 2025/04/15 |
785 |
785 |
774 |
774 |
490 |
0.28 |
| 2025/04/16 |
781 |
781 |
777 |
777 |
600 |
0.37 |
| 2025/04/17 |
784 |
784 |
777 |
777 |
390 |
0.00 |
| 2025/04/18 |
779 |
779 |
774 |
777 |
1,250 |
0.03 |
| 2025/04/21 |
785 |
785 |
777 |
778 |
470 |
0.09 |
| 2025/04/22 |
793 |
793 |
775 |
777 |
1,610 |
-0.13 |
| 2025/04/23 |
788 |
788 |
779 |
780 |
570 |
0.37 |
| 2025/04/24 |
779 |
779 |
779 |
779 |
20 |
-0.13 |
| 2025/04/25 |
785 |
785 |
780 |
781 |
520 |
0.27 |
| 2025/04/28 |
794 |
794 |
782 |
784 |
2,660 |
0.35 |
| 2025/04/30 |
794 |
794 |
783 |
783 |
1,450 |
-0.04 |
| 2025/05/01 |
788 |
788 |
784 |
786 |
60 |
0.37 |
| 2025/05/02 |
790 |
790 |
784 |
784 |
510 |
-0.28 |
| 2025/05/07 |
782 |
783 |
782 |
782 |
1,690 |
-0.27 |
| 2025/05/08 |
784 |
784 |
784 |
784 |
2,900 |
0.28 |
| 2025/05/09 |
785 |
785 |
782 |
782 |
2,240 |
-0.28 |
| 2025/05/12 |
782 |
782 |
781 |
781 |
390 |
-0.14 |
| 2025/05/13 |
781 |
781 |
780 |
780 |
1,510 |
-0.14 |
| 2025/05/14 |
778 |
781 |
778 |
781 |
2,970 |
0.15 |
| 2025/05/15 |
781 |
781 |
777 |
779 |
990 |
-0.26 |
| 2025/05/16 |
781 |
783 |
781 |
783 |
2,450 |
0.53 |
| 2025/05/19 |
783 |
783 |
779 |
780 |
540 |
-0.42 |
| 2025/05/20 |
788 |
788 |
780 |
783 |
1,950 |
0.35 |
| 2025/05/21 |
783 |
783 |
779 |
779 |
2,840 |
-0.46 |
| 2025/05/22 |
779 |
780 |
778 |
780 |
920 |
0.14 |
| 2025/05/23 |
780 |
781 |
780 |
780 |
600 |
0.05 |
| 2025/05/26 |
778 |
780 |
778 |
780 |
1,430 |
-0.06 |
| 2025/05/27 |
780 |
782 |
780 |
782 |
17,340 |
0.24 |
| 2025/05/28 |
782 |
783 |
781 |
783 |
2,790 |
0.12 |
| 2025/05/29 |
785 |
785 |
782 |
783 |
220 |
-0.01 |
| 2025/05/30 |
783 |
784 |
781 |
784 |
1,320 |
0.13 |
| 2025/06/02 |
783 |
785 |
783 |
783 |
1,570 |
-0.03 |
| 2025/06/03 |
790 |
790 |
784 |
787 |
15,150 |
0.41 |
| 2025/06/04 |
786 |
786 |
784 |
785 |
11,370 |
-0.18 |
| 2025/06/05 |
784 |
784 |
781 |
781 |
1,280 |
-0.55 |
| 2025/06/06 |
781 |
781 |
779 |
779 |
2,220 |
-0.27 |
| 2025/06/09 |
781 |
781 |
776 |
776 |
22,010 |
-0.39 |
| 2025/06/10 |
776 |
778 |
776 |
776 |
1,890 |
0.03 |
| 2025/06/11 |
776 |
778 |
776 |
776 |
14,970 |
-0.03 |
| 2025/06/12 |
778 |
779 |
778 |
778 |
1,050 |
0.23 |
| 2025/06/13 |
780 |
781 |
779 |
780 |
1,420 |
0.31 |
| 2025/06/16 |
778 |
778 |
777 |
778 |
1,910 |
-0.26 |
| 2025/06/17 |
780 |
780 |
777 |
779 |
1,450 |
0.18 |
| 2025/06/18 |
779 |
780 |
777 |
779 |
12,670 |
-0.01 |
| 2025/06/19 |
782 |
782 |
778 |
778 |
3,500 |
-0.17 |
| 2025/06/20 |
778 |
780 |
778 |
780 |
1,640 |
0.22 |
| 2025/06/23 |
781 |
781 |
778 |
778 |
470 |
-0.27 |
| 2025/06/24 |
778 |
782 |
778 |
782 |
340 |
0.60 |
| 2025/06/25 |
782 |
784 |
782 |
784 |
70 |
0.20 |
| 2025/06/26 |
783 |
785 |
781 |
785 |
1,550 |
0.08 |
| 2025/06/27 |
784 |
785 |
784 |
784 |
1,290 |
-0.06 |
| 2025/06/30 |
783 |
784 |
783 |
784 |
2,450 |
0.01 |
| 2025/07/01 |
785 |
786 |
785 |
785 |
6,770 |
0.13 |
| 2025/07/02 |
787 |
787 |
785 |
787 |
160 |
0.23 |
| 2025/07/03 |
788 |
788 |
783 |
787 |
1,110 |
-0.05 |
| 2025/07/04 |
787 |
787 |
783 |
785 |
650 |
-0.18 |
| 2025/07/07 |
787 |
787 |
783 |
785 |
2,320 |
-0.03 |
| 2025/07/08 |
785 |
785 |
782 |
783 |
7,720 |
-0.25 |
| 2025/07/09 |
788 |
788 |
782 |
782 |
1,340 |
-0.14 |
| 2025/07/10 |
787 |
787 |
783 |
784 |
440 |
0.26 |
| 2025/07/11 |
784 |
784 |
782 |
783 |
140 |
-0.06 |
| 2025/07/14 |
784 |
784 |
780 |
780 |
35,320 |
-0.49 |
| 2025/07/15 |
781 |
781 |
780 |
780 |
310 |
0.06 |
| 2025/07/16 |
780 |
780 |
779 |
779 |
1,350 |
-0.18 |
| 2025/07/17 |
781 |
782 |
780 |
780 |
1,810 |
0.13 |
| 2025/07/18 |
781 |
781 |
781 |
781 |
120 |
0.22 |
| 2025/07/22 |
784 |
784 |
783 |
783 |
2,770 |
0.22 |
| 2025/07/23 |
784 |
785 |
784 |
784 |
620 |
0.14 |
| 2025/07/24 |
782 |
784 |
782 |
783 |
24,050 |
-0.15 |
| 2025/07/25 |
783 |
784 |
783 |
783 |
8,280 |
0.05 |
| 2025/07/28 |
786 |
786 |
783 |
783 |
670 |
-0.06 |
| 2025/07/29 |
779 |
784 |
779 |
784 |
1,680 |
0.09 |
| 2025/07/30 |
785 |
785 |
785 |
785 |
900 |
0.15 |
| 2025/07/31 |
785 |
785 |
783 |
783 |
15,130 |
-0.18 |
| 2025/08/01 |
786 |
786 |
783 |
783 |
2,360 |
-0.04 |
| 2025/08/04 |
786 |
789 |
786 |
786 |
4,230 |
0.38 |
| 2025/08/05 |
787 |
790 |
787 |
788 |
24,930 |
0.24 |
| 2025/08/06 |
789 |
789 |
788 |
788 |
220 |
0.01 |
| 2025/08/07 |
789 |
789 |
789 |
789 |
170 |
0.13 |
| 2025/08/08 |
789 |
790 |
787 |
787 |
360 |
-0.30 |
| 2025/08/12 |
788 |
788 |
785 |
786 |
2,250 |
-0.11 |
| 2025/08/13 |
788 |
789 |
786 |
789 |
1,070 |
0.39 |
| 2025/08/14 |
790 |
790 |
788 |
790 |
260 |
0.15 |
| 2025/08/15 |
790 |
790 |
789 |
790 |
11,330 |
-0.03 |
| 2025/08/18 |
790 |
790 |
789 |
789 |
670 |
-0.11 |
| 2025/08/19 |
789 |
789 |
788 |
789 |
3,090 |
-0.04 |
| 2025/08/20 |
790 |
790 |
788 |
788 |
980 |
-0.03 |
| 2025/08/21 |
789 |
790 |
788 |
789 |
940 |
0.09 |
| 2025/08/22 |
792 |
792 |
787 |
788 |
1,190 |
-0.18 |
| 2025/08/25 |
788 |
791 |
788 |
791 |
11,890 |
0.36 |
| 2025/08/26 |
790 |
790 |
789 |
789 |
11,750 |
-0.18 |
| 2025/08/27 |
791 |
791 |
790 |
791 |
1,420 |
0.19 |
| 2025/08/28 |
791 |
792 |
791 |
791 |
430 |
0.05 |
| 2025/08/29 |
792 |
792 |
791 |
792 |
160 |
0.13 |
| 2025/09/01 |
790 |
791 |
790 |
791 |
1,100 |
-0.16 |
| 2025/09/02 |
793 |
793 |
790 |
790 |
1,550 |
-0.06 |
| 2025/09/03 |
790 |
790 |
789 |
790 |
8,520 |
-0.09 |
| 2025/09/04 |
783 |
792 |
782 |
782 |
1,380 |
-0.92 |
| 2025/09/05 |
794 |
794 |
783 |
785 |
620 |
0.36 |
| 2025/09/08 |
794 |
794 |
785 |
788 |
4,170 |
0.32 |
| 2025/09/09 |
788 |
789 |
787 |
787 |
2,110 |
-0.13 |
| 2025/09/10 |
787 |
788 |
787 |
787 |
700 |
0.06 |
| 2025/09/11 |
793 |
794 |
788 |
788 |
50 |
0.13 |
| 2025/09/12 |
789 |
789 |
787 |
788 |
2,750 |
0.00 |
| 2025/09/16 |
790 |
790 |
787 |
788 |
2,140 |
0.00 |
| 2025/09/17 |
791 |
791 |
790 |
790 |
870 |
0.23 |
| 2025/09/18 |
789 |
789 |
786 |
789 |
440 |
-0.16 |
| 2025/09/19 |
788 |
789 |
787 |
787 |
3,100 |
-0.18 |
| 2025/09/22 |
790 |
790 |
787 |
787 |
1,450 |
0.01 |
| 2025/09/24 |
790 |
790 |
788 |
788 |
1,580 |
0.08 |
| 2025/09/25 |
790 |
790 |
786 |
786 |
1,940 |
-0.22 |
| 2025/09/26 |
787 |
787 |
785 |
785 |
2,720 |
-0.19 |
| 2025/09/29 |
791 |
791 |
785 |
786 |
590 |
0.11 |
| 2025/09/30 |
785 |
786 |
784 |
785 |
1,360 |
-0.06 |
| 2025/10/01 |
786 |
786 |
785 |
785 |
490 |
0.04 |
| 2025/10/02 |
788 |
788 |
788 |
788 |
520 |
0.36 |
| 2025/10/03 |
789 |
789 |
786 |
787 |
3,390 |
-0.14 |
| 2025/10/06 |
786 |
787 |
785 |
787 |
1,620 |
-0.04 |
| 2025/10/07 |
787 |
787 |
784 |
784 |
10,380 |
-0.29 |
| 2025/10/08 |
789 |
789 |
785 |
787 |
1,020 |
0.34 |
| 2025/10/09 |
787 |
788 |
785 |
788 |
2,350 |
0.06 |
| 2025/10/10 |
790 |
790 |
785 |
785 |
7,470 |
-0.30 |
| 2025/10/14 |
785 |
788 |
785 |
788 |
780 |
0.29 |
| 2025/10/15 |
788 |
789 |
788 |
788 |
340 |
0.06 |
| 2025/10/16 |
787 |
789 |
787 |
788 |
1,770 |
-0.05 |
| 2025/10/17 |
790 |
790 |
789 |
790 |
3,270 |
0.30 |
| 2025/10/20 |
789 |
790 |
786 |
786 |
5,160 |
-0.51 |
| 2025/10/21 |
789 |
790 |
789 |
789 |
610 |
0.38 |
| 2025/10/22 |
790 |
792 |
789 |
789 |
8,850 |
0.01 |
| 2025/10/23 |
789 |
790 |
789 |
789 |
1,580 |
0.00 |
| 2025/10/24 |
789 |
789 |
788 |
789 |
5,730 |
-0.06 |
| 2025/10/27 |
789 |
789 |
785 |
788 |
44,420 |
-0.08 |
| 2025/10/28 |
789 |
789 |
789 |
789 |
2,110 |
0.18 |
| 2025/10/29 |
788 |
789 |
788 |
789 |
890 |
-0.09 |
| 2025/10/30 |
786 |
787 |
786 |
786 |
13,980 |
-0.38 |
| 2025/10/31 |
785 |
786 |
785 |
786 |
1,360 |
0.01 |
| 2025/11/04 |
783 |
784 |
783 |
784 |
28,560 |
-0.25 |
| 2025/11/05 |
789 |
789 |
784 |
784 |
1,740 |
0.01 |
| 2025/11/06 |
786 |
786 |
783 |
784 |
3,130 |
0.00 |
| 2025/11/07 |
783 |
785 |
783 |
785 |
1,300 |
0.11 |
| 2025/11/10 |
783 |
784 |
783 |
784 |
4,400 |
-0.14 |
| 2025/11/11 |
784 |
784 |
784 |
784 |
60 |
0.08 |
| 2025/11/12 |
786 |
786 |
785 |
786 |
780 |
0.15 |
| 2025/11/13 |
786 |
786 |
785 |
785 |
1,130 |
-0.04 |
| 2025/11/14 |
787 |
787 |
783 |
783 |
1,400 |
-0.27 |
| 2025/11/17 |
784 |
784 |
782 |
783 |
1,500 |
0.04 |
| 2025/11/18 |
784 |
784 |
783 |
783 |
660 |
-0.03 |
| 2025/11/19 |
784 |
784 |
783 |
783 |
3,250 |
-0.03 |
| 2025/11/20 |
785 |
785 |
784 |
784 |
760 |
0.08 |
| 2025/11/21 |
785 |
785 |
782 |
782 |
1,580 |
-0.15 |
| 2025/11/25 |
782 |
787 |
782 |
786 |
1,790 |
0.50 |
| 2025/11/26 |
787 |
788 |
787 |
788 |
470 |
0.18 |
| 2025/11/27 |
788 |
790 |
787 |
789 |
10,890 |
0.22 |
| 2025/11/28 |
792 |
794 |
783 |
794 |
6,040 |
0.58 |
| 2025/12/01 |
786 |
789 |
786 |
788 |
3,860 |
-0.76 |
| 2025/12/02 |
789 |
789 |
785 |
787 |
4,750 |
-0.10 |
| 2025/12/03 |
787 |
787 |
787 |
787 |
2,100 |
-0.03 |
| 2025/12/04 |
780 |
781 |
779 |
781 |
4,160 |
-0.76 |
| 2025/12/05 |
780 |
781 |
780 |
780 |
3,530 |
-0.13 |
| 2025/12/08 |
780 |
780 |
777 |
779 |
7,150 |
-0.12 |
| 2025/12/09 |
777 |
777 |
776 |
777 |
11,360 |
-0.28 |
| 2025/12/10 |
776 |
776 |
775 |
776 |
1,990 |
-0.08 |
| 2025/12/11 |
778 |
779 |
778 |
778 |
1,680 |
0.22 |
| 2025/12/12 |
779 |
779 |
778 |
778 |
2,530 |
-0.05 |
| 2025/12/15 |
779 |
779 |
775 |
777 |
5,020 |
-0.10 |
| 2025/12/16 |
779 |
779 |
776 |
776 |
2,650 |
-0.12 |
| 2025/12/17 |
776 |
778 |
776 |
777 |
1,190 |
0.13 |
| 2025/12/18 |
777 |
778 |
777 |
777 |
4,520 |
-0.03 |
| 2025/12/19 |
777 |
779 |
777 |
778 |
7,940 |
0.22 |
| 2025/12/22 |
778 |
778 |
777 |
777 |
1,170 |
-0.14 |
| 2025/12/23 |
777 |
778 |
777 |
777 |
10,630 |
-0.06 |
| 2025/12/24 |
777 |
777 |
777 |
777 |
3,610 |
-0.01 |
| 2025/12/25 |
778 |
778 |
777 |
778 |
850 |
0.17 |
| 2025/12/26 |
778 |
778 |
777 |
778 |
2,140 |
0.00 |
| 2025/12/29 |
777 |
779 |
777 |
779 |
6,100 |
0.13 |
| 2025/12/30 |
779 |
779 |
777 |
779 |
320 |
-0.06 |
| 2026/01/05 |
777 |
779 |
777 |
779 |
37,130 |
0.04 |
| 2026/01/06 |
779 |
779 |
778 |
779 |
3,670 |
0.01 |
| 2026/01/07 |
779 |
780 |
779 |
779 |
820 |
-0.01 |
| 2026/01/08 |
779 |
779 |
778 |
778 |
2,550 |
-0.06 |
| 2026/01/09 |
778 |
778 |
778 |
778 |
640 |
-0.01 |
| 2026/01/13 |
778 |
778 |
777 |
778 |
21,790 |
-0.05 |
| 2026/01/14 |
778 |
779 |
777 |
779 |
2,910 |
0.10 |
| 2026/01/15 |
779 |
779 |
778 |
779 |
2,230 |
0.05 |
| 2026/01/16 |
778 |
778 |
777 |
778 |
2,960 |
-0.08 |
| 2026/01/19 |
780 |
781 |
777 |
777 |
13,810 |
-0.18 |
| 2026/01/20 |
777 |
777 |
776 |
776 |
2,180 |
-0.12 |
| 2026/01/21 |
776 |
776 |
775 |
775 |
2,190 |
-0.12 |
