NEXT FUNDS S&P 500ｽｺｱﾘﾝｸﾞ&ｽｸﾘｰﾆﾝｸﾞ指数連動型上場投信 2635
4,869円
(時刻：15:14)
▲ +23円 (+0.47%)
価格情報
| 始値 | 4,870円 |
| 高値 | 4,876円 |
| 安値 | 4,851円 |
| 出来高 | 2,600株 |
| 売買代金 | 12,659,780円 |
| 売り気配 (15:29) | 4,867円 |
| 買い気配 (15:29) | 4,865円 |
基本情報
| 銘柄名 | NEXT FUNDS S&P 500ｽｺｱﾘﾝｸﾞ&ｽｸﾘｰﾆﾝｸﾞ指数連動型上場投信 |
| 英文銘柄名 | NEXT FUNDS S&P 500 SCORED & SCREENED INDEX EXCHANG |
| 時価総額 | 886,818,000.0円 |
| 発行済株式総数 | 163,000株 |
| 単元株式数 | 10 |
| 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。
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/10/06 | 1,100 | 0 | 280 | 10 |
| 2025/10/03 | 1,100 | 0 | 270 | 0 |
| 2025/10/02 | 1,100 | 0 | 270 | 0 |
| 2025/10/01 | 1,100 | 0 | 270 | 0 |
| 2025/09/30 | 1,100 | -10 | 270 | 0 |
| 2025/09/29 | 1,110 | 10 | 270 | 0 |
| 2025/09/26 | 1,100 | 0 | 270 | -20 |
| 2025/09/25 | 1,100 | 10 | 290 | 20 |
| 2025/09/22 | 1,090 | 0 | 300 | 20 |
| 2025/09/19 | 1,090 | 0 | 280 | 0 |
| 2025/09/18 | 1,090 | 0 | 280 | 0 |
| 2025/09/17 | 1,090 | 0 | 280 | -250 |
| 2025/09/16 | 1,090 | -10 | 530 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/10/31 | 1,000 | 0 | 250 | 0 |
| 2025/10/24 | 1,000 | 0 | 250 | 0 |
| 2025/10/17 | 1,000 | -10 | 250 | 0 |
| 2025/10/10 | 1,010 | -90 | 250 | -30 |
| 2025/10/03 | 1,100 | -10 | 280 | 10 |
| 2025/09/26 | 1,110 | 20 | 270 | -30 |
| 2025/09/19 | 1,090 | 0 | 300 | -230 |
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 |
|---|---|---|---|
| 2025/10/30 | 1,000 | 20 | 0.5 |
詳細チャートへ
適時開示情報
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(%) |
|---|---|---|---|---|---|---|
| 2024/05/20 | 4024.0 | 4024.0 | 3959.0 | 3965.0 | 980 | - |
| 2024/05/21 | 3979.0 | 3982.0 | 3979.0 | 3980.0 | 270 | 0.38 |
| 2024/05/22 | 4030.0 | 4030.0 | 3988.0 | 3991.0 | 450 | 0.28 |
| 2024/05/23 | 4003.0 | 4017.0 | 3965.0 | 4016.0 | 660 | 0.63 |
| 2024/05/24 | 4000.0 | 4000.0 | 3980.0 | 3980.0 | 70 | -0.90 |
| 2024/05/27 | 3983.0 | 3993.0 | 3983.0 | 3991.0 | 600 | 0.28 |
| 2024/05/28 | 3991.0 | 4069.0 | 3991.0 | 4003.0 | 430 | 0.30 |
| 2024/05/29 | 4004.0 | 4005.0 | 4000.0 | 4000.0 | 220 | -0.07 |
| 2024/05/30 | 3998.0 | 3998.0 | 3962.0 | 3962.0 | 230 | -0.95 |
| 2024/05/31 | 3950.0 | 3950.0 | 3940.0 | 3947.0 | 310 | -0.38 |
| 2024/06/03 | 4005.0 | 4016.0 | 4003.0 | 4016.0 | 380 | 1.75 |
| 2024/06/04 | 3981.0 | 3986.0 | 3975.0 | 3980.0 | 570 | -0.90 |
| 2024/06/05 | 3969.0 | 4017.0 | 3965.0 | 4017.0 | 550 | 0.93 |
| 2024/06/06 | 4037.0 | 4037.0 | 4016.0 | 4021.0 | 380 | 0.10 |
| 2024/06/07 | 4020.0 | 4022.0 | 4017.0 | 4021.0 | 460 | 0.00 |
| 2024/06/10 | 4019.0 | 4053.0 | 4019.0 | 4050.0 | 330 | 0.72 |
| 2024/06/11 | 4098.0 | 4098.0 | 4047.0 | 4051.0 | 950 | 0.02 |
| 2024/06/12 | 4069.0 | 4072.0 | 4051.0 | 4072.0 | 200 | 0.52 |
| 2024/06/13 | 4094.0 | 4109.0 | 4075.0 | 4109.0 | 810 | 0.91 |
| 2024/06/14 | 4120.0 | 4189.0 | 4119.0 | 4149.0 | 260 | 0.97 |
| 2024/06/17 | 4130.0 | 4130.0 | 4125.0 | 4129.0 | 1010 | -0.48 |
| 2024/06/18 | 4154.0 | 4163.0 | 4154.0 | 4160.0 | 460 | 0.75 |
| 2024/06/19 | 4207.0 | 4207.0 | 4176.0 | 4183.0 | 35620 | 0.55 |
| 2024/06/20 | 4250.0 | 4250.0 | 4188.0 | 4201.0 | 680 | 0.43 |
| 2024/06/21 | 4199.0 | 4200.0 | 4195.0 | 4200.0 | 270 | -0.02 |
| 2024/06/24 | 4215.0 | 4217.0 | 4196.0 | 4210.0 | 660 | 0.24 |
| 2024/06/25 | 4196.0 | 4198.0 | 4167.0 | 4194.0 | 970 | -0.38 |
| 2024/06/26 | 4216.0 | 4225.0 | 4216.0 | 4220.0 | 1140 | 0.62 |
| 2024/06/27 | 4228.0 | 4228.0 | 4215.0 | 4218.0 | 390 | -0.05 |
| 2024/06/28 | 4248.0 | 4261.0 | 4244.0 | 4256.0 | 720 | 0.90 |
| 2024/07/01 | 4326.0 | 4326.0 | 4233.0 | 4249.0 | 1250 | -0.16 |
| 2024/07/02 | 4256.0 | 4260.0 | 4250.0 | 4260.0 | 440 | 0.26 |
| 2024/07/03 | 4300.0 | 4300.0 | 4280.0 | 4294.0 | 3380 | 0.80 |
| 2024/07/04 | 4296.0 | 4313.0 | 4296.0 | 4313.0 | 260 | 0.44 |
| 2024/07/05 | 4310.0 | 4310.0 | 4290.0 | 4297.0 | 1040 | -0.37 |
| 2024/07/08 | 4343.0 | 4343.0 | 4298.0 | 4306.0 | 3510 | 0.21 |
| 2024/07/09 | 4345.0 | 4345.0 | 4329.0 | 4337.0 | 900 | 0.72 |
| 2024/07/10 | 4350.0 | 4357.0 | 4350.0 | 4354.0 | 410 | 0.39 |
| 2024/07/11 | 4400.0 | 4427.0 | 4396.0 | 4406.0 | 1640 | 1.19 |
| 2024/07/12 | 4348.0 | 4348.0 | 4264.0 | 4295.0 | 1160 | -2.52 |
| 2024/07/16 | 4320.0 | 4338.0 | 4319.0 | 4338.0 | 4440 | 1.00 |
| 2024/07/17 | 4340.0 | 4360.0 | 4322.0 | 4322.0 | 4510 | -0.37 |
| 2024/07/18 | 4225.0 | 4279.0 | 4220.0 | 4238.0 | 1870 | -1.94 |
| 2024/07/19 | 4199.0 | 4304.0 | 4199.0 | 4246.0 | 420 | 0.19 |
| 2024/07/22 | 4205.0 | 4209.0 | 4195.0 | 4195.0 | 2180 | -1.20 |
| 2024/07/23 | 4224.0 | 4224.0 | 4210.0 | 4210.0 | 410 | 0.36 |
| 2024/07/24 | 4163.0 | 4170.0 | 4121.0 | 4121.0 | 1260 | -2.11 |
| 2024/07/25 | 4041.0 | 4047.0 | 4008.0 | 4011.0 | 1750 | -2.67 |
| 2024/07/26 | 4013.0 | 4024.0 | 4010.0 | 4020.0 | 930 | 0.22 |
| 2024/07/29 | 4024.0 | 4074.0 | 4024.0 | 4055.0 | 940 | 0.87 |
| 2024/07/30 | 4045.0 | 4045.0 | 4042.0 | 4042.0 | 320 | -0.32 |
| 2024/07/31 | 4001.0 | 4039.0 | 4000.0 | 4032.0 | 122640 | -0.25 |
| 2024/08/01 | 4000.0 | 4000.0 | 3962.0 | 3993.0 | 270 | -0.97 |
| 2024/08/02 | 3900.0 | 3907.0 | 3881.0 | 3881.0 | 1770 | -2.80 |
| 2024/08/05 | 3713.0 | 3713.0 | 3557.0 | 3557.0 | 3200 | -8.35 |
| 2024/08/06 | 3664.0 | 3700.0 | 3650.0 | 3700.0 | 42220 | 4.02 |
| 2024/08/07 | 3636.0 | 3738.0 | 3636.0 | 3738.0 | 2210 | 1.03 |
| 2024/08/08 | 3700.0 | 3700.0 | 3635.0 | 3656.0 | 380 | -2.19 |
| 2024/08/09 | 3765.0 | 3810.0 | 3762.0 | 3810.0 | 680 | 4.21 |
| 2024/08/13 | 3810.0 | 3813.0 | 3770.0 | 3813.0 | 880 | 0.08 |
| 2024/08/14 | 3820.0 | 3840.0 | 3820.0 | 3831.0 | 700 | 0.47 |
| 2024/08/15 | 3831.0 | 3887.0 | 3831.0 | 3878.0 | 1590 | 1.23 |
| 2024/08/16 | 3968.0 | 3990.0 | 3961.0 | 3990.0 | 1230 | 2.89 |
| 2024/08/19 | 3970.0 | 3970.0 | 3910.0 | 3910.0 | 2060 | -2.01 |
| 2024/08/20 | 3954.0 | 3970.0 | 3954.0 | 3970.0 | 230 | 1.53 |
| 2024/08/21 | 3970.0 | 3970.0 | 3900.0 | 3900.0 | 360 | -1.76 |
| 2024/08/22 | 3906.0 | 3944.0 | 3906.0 | 3933.0 | 240 | 0.85 |
| 2024/08/23 | 3900.0 | 3930.0 | 3900.0 | 3908.0 | 150 | -0.64 |
| 2024/08/26 | 3957.0 | 3957.0 | 3887.0 | 3943.0 | 195730 | 0.90 |
| 2024/08/27 | 3905.0 | 3925.0 | 3905.0 | 3923.0 | 37880 | -0.51 |
| 2024/08/28 | 3904.0 | 3913.0 | 3904.0 | 3911.0 | 10540 | -0.31 |
| 2024/08/29 | 3876.0 | 3876.0 | 3876.0 | 3876.0 | 300 | -0.89 |
| 2024/08/30 | 3892.0 | 3900.0 | 3882.0 | 3900.0 | 1200 | 0.62 |
| 2024/09/02 | 3970.0 | 3976.0 | 3956.0 | 3967.0 | 260 | 1.72 |
| 2024/09/03 | 3977.0 | 3984.0 | 3962.0 | 3962.0 | 10610 | -0.13 |
| 2024/09/04 | 3846.0 | 3850.0 | 3825.0 | 3825.0 | 700 | -3.46 |
| 2024/09/05 | 3815.0 | 3815.0 | 3799.0 | 3799.0 | 170 | -0.68 |
| 2024/09/06 | 3792.0 | 3792.0 | 3762.0 | 3762.0 | 15990 | -0.97 |
| 2024/09/09 | 3692.0 | 3747.0 | 3692.0 | 3717.0 | 21670 | -1.20 |
| 2024/09/10 | 3747.0 | 3747.0 | 3701.0 | 3736.0 | 510 | 0.51 |
| 2024/09/11 | 3736.0 | 3736.0 | 3693.0 | 3693.0 | 30 | -1.15 |
| 2024/09/12 | 3763.0 | 3781.0 | 3763.0 | 3781.0 | 900 | 2.38 |
| 2024/09/13 | 3775.0 | 3776.0 | 3763.0 | 3771.0 | 15970 | -0.26 |
| 2024/09/17 | 3771.0 | 3771.0 | 3764.0 | 3764.0 | 210 | -0.19 |
| 2024/09/18 | 3794.0 | 3794.0 | 3793.0 | 3793.0 | 20 | 0.77 |
| 2024/09/19 | 3840.0 | 3872.0 | 3840.0 | 3870.0 | 124240 | 2.03 |
| 2024/09/20 | 3882.0 | 3882.0 | 3866.0 | 3866.0 | 920 | -0.10 |
| 2024/09/24 | 3866.0 | 3912.0 | 3866.0 | 3912.0 | 25640 | 1.19 |
| 2024/09/25 | 3909.0 | 3911.0 | 3899.0 | 3899.0 | 160 | -0.33 |
| 2024/09/26 | 3945.0 | 3975.0 | 3945.0 | 3975.0 | 84270 | 1.95 |
| 2024/09/27 | 3964.0 | 4012.0 | 3964.0 | 4004.0 | 13520 | 0.73 |
| 2024/09/30 | 3992.0 | 3992.0 | 3891.0 | 3891.0 | 28080 | -2.82 |
| 2024/10/01 | 3961.0 | 3961.0 | 3950.0 | 3960.0 | 27750 | 1.77 |
| 2024/10/02 | 3909.0 | 3909.0 | 3899.0 | 3906.0 | 590 | -1.36 |
| 2024/10/03 | 3986.0 | 4000.0 | 3986.0 | 4000.0 | 280 | 2.41 |
| 2024/10/04 | 3984.0 | 3984.0 | 3973.0 | 3982.0 | 260 | -0.45 |
| 2024/10/07 | 4068.0 | 4068.0 | 4055.0 | 4055.0 | 1580 | 1.83 |
| 2024/10/08 | 4044.0 | 4044.0 | 4010.0 | 4019.0 | 110 | -0.89 |
| 2024/10/09 | 4021.0 | 4054.0 | 4021.0 | 4054.0 | 20 | 0.87 |
| 2024/10/10 | 4067.0 | 4127.0 | 4067.0 | 4121.0 | 360 | 1.65 |
| 2024/10/11 | 4103.0 | 4103.0 | 4098.0 | 4098.0 | 30 | -0.56 |
| 2024/10/15 | 4144.0 | 4192.0 | 4144.0 | 4192.0 | 1110 | 2.29 |
| 2024/10/16 | 4133.0 | 4146.0 | 4133.0 | 4146.0 | 540 | -1.10 |
| 2024/10/17 | 4148.0 | 4166.0 | 4148.0 | 4166.0 | 13110 | 0.48 |
| 2024/10/18 | 4192.0 | 4192.0 | 4169.0 | 4175.0 | 40880 | 0.22 |
| 2024/10/21 | 4180.0 | 4180.0 | 4180.0 | 4180.0 | 40 | 0.12 |
| 2024/10/22 | 4182.0 | 4210.0 | 4182.0 | 4200.0 | 6550 | 0.48 |
| 2024/10/23 | 4216.0 | 4237.0 | 4216.0 | 4237.0 | 50 | 0.88 |
| 2024/10/24 | 4222.0 | 4248.0 | 4222.0 | 4230.0 | 800 | -0.17 |
| 2024/10/25 | 4189.0 | 4230.0 | 4189.0 | 4220.0 | 130 | -0.24 |
| 2024/10/28 | 4264.0 | 4297.0 | 4264.0 | 4294.0 | 950 | 1.75 |
| 2024/10/29 | 4265.0 | 4267.0 | 4258.0 | 4263.0 | 290 | -0.72 |
| 2024/10/30 | 4285.0 | 4285.0 | 4268.0 | 4268.0 | 200 | 0.12 |
| 2024/10/31 | 4238.0 | 4249.0 | 4227.0 | 4231.0 | 80 | -0.87 |
| 2024/11/01 | 4181.0 | 4181.0 | 4129.0 | 4158.0 | 470 | -1.73 |
| 2024/11/05 | 4149.0 | 4149.0 | 4143.0 | 4143.0 | 70 | -0.36 |
| 2024/11/06 | 4168.0 | 4288.0 | 4168.0 | 4285.0 | 249280 | 3.43 |
| 2024/11/07 | 4307.0 | 4355.0 | 4307.0 | 4346.0 | 11820 | 1.42 |
| 2024/11/08 | 4357.0 | 4357.0 | 4346.0 | 4348.0 | 260 | 0.05 |
| 2024/11/11 | 4389.0 | 4397.0 | 4370.0 | 4397.0 | 400 | 1.13 |
| 2024/11/12 | 4397.0 | 4397.0 | 4379.0 | 4380.0 | 570 | -0.39 |
| 2024/11/13 | 4422.0 | 4422.0 | 4398.0 | 4404.0 | 1840 | 0.55 |
| 2024/11/14 | 4418.0 | 4436.0 | 4418.0 | 4436.0 | 280 | 0.73 |
| 2024/11/15 | 4436.0 | 4436.0 | 4405.0 | 4405.0 | 2850 | -0.70 |
| 2024/11/18 | 4396.0 | 4413.0 | 4330.0 | 4340.0 | 81670 | -1.48 |
| 2024/11/19 | 4324.0 | 4359.0 | 4324.0 | 4359.0 | 50 | 0.44 |
| 2024/11/20 | 4370.0 | 4403.0 | 4370.0 | 4403.0 | 180 | 1.01 |
| 2024/11/21 | 4400.0 | 4400.0 | 4359.0 | 4366.0 | 420 | -0.84 |
| 2024/11/22 | 4376.0 | 4390.0 | 4375.0 | 4390.0 | 100 | 0.55 |
| 2024/11/25 | 4398.0 | 4409.0 | 4398.0 | 4409.0 | 120 | 0.43 |
| 2024/11/26 | 4394.0 | 4474.0 | 4377.0 | 4399.0 | 1490 | -0.23 |
| 2024/11/27 | 4440.0 | 4440.0 | 4368.0 | 4368.0 | 600 | -0.70 |
| 2024/11/28 | 4368.0 | 4368.0 | 4335.0 | 4349.0 | 1030 | -0.43 |
| 2024/11/29 | 4330.0 | 4330.0 | 4296.0 | 4296.0 | 510 | -1.22 |
| 2024/12/02 | 4303.0 | 4333.0 | 4303.0 | 4327.0 | 740 | 0.72 |
| 2024/12/03 | 4327.0 | 4327.0 | 4320.0 | 4320.0 | 30 | -0.16 |
| 2024/12/04 | 4357.0 | 4357.0 | 4320.0 | 4326.0 | 50 | 0.14 |
| 2024/12/05 | 4345.0 | 4361.0 | 4345.0 | 4350.0 | 560 | 0.55 |
| 2024/12/06 | 4350.0 | 4350.0 | 4331.0 | 4348.0 | 670 | -0.05 |
| 2024/12/09 | 4349.0 | 4349.0 | 4349.0 | 4349.0 | 40 | 0.02 |
| 2024/12/10 | 4353.0 | 4362.0 | 4348.0 | 4348.0 | 760 | -0.02 |
| 2024/12/11 | 4365.0 | 4373.0 | 4365.0 | 4367.0 | 130 | 0.44 |
| 2024/12/12 | 4401.0 | 4407.0 | 4396.0 | 4407.0 | 340 | 0.92 |
| 2024/12/13 | 4396.0 | 4400.0 | 4396.0 | 4396.0 | 28250 | -0.25 |
| 2024/12/16 | 4400.0 | 4410.0 | 4400.0 | 4409.0 | 28170 | 0.30 |
| 2024/12/17 | 4425.0 | 4425.0 | 4413.0 | 4423.0 | 520 | 0.32 |
| 2024/12/18 | 4407.0 | 4412.0 | 4407.0 | 4412.0 | 60 | -0.25 |
| 2024/12/19 | 4318.0 | 4332.0 | 4309.0 | 4323.0 | 52130 | -2.02 |
| 2024/12/20 | 4375.0 | 4396.0 | 4358.0 | 4358.0 | 90 | 0.81 |
| 2024/12/23 | 4418.0 | 4430.0 | 4416.0 | 4430.0 | 520 | 1.65 |
| 2024/12/24 | 4463.0 | 4463.0 | 4446.0 | 4446.0 | 390 | 0.36 |
| 2024/12/25 | 4470.0 | 4480.0 | 4460.0 | 4480.0 | 500 | 0.76 |
| 2024/12/26 | 4504.0 | 4517.0 | 4503.0 | 4514.0 | 560 | 0.76 |
| 2024/12/27 | 4515.0 | 4530.0 | 4506.0 | 4516.0 | 440 | 0.04 |
| 2024/12/30 | 4477.0 | 4477.0 | 4458.0 | 4470.0 | 230 | -1.02 |
| 2025/01/06 | 4445.0 | 4449.0 | 4437.0 | 4445.0 | 1430 | -0.56 |
| 2025/01/07 | 4460.0 | 4489.0 | 4460.0 | 4464.0 | 500 | 0.43 |
| 2025/01/08 | 4460.0 | 4460.0 | 4432.0 | 4448.0 | 500 | -0.36 |
| 2025/01/09 | 4435.0 | 4435.0 | 4420.0 | 4428.0 | 320 | -0.45 |
| 2025/01/10 | 4467.0 | 4467.0 | 4420.0 | 4420.0 | 130 | -0.18 |
| 2025/01/14 | 4374.0 | 4386.0 | 4367.0 | 4386.0 | 290 | -0.77 |
| 2025/01/15 | 4386.0 | 4386.0 | 4374.0 | 4375.0 | 780 | -0.25 |
| 2025/01/16 | 4408.0 | 4424.0 | 4396.0 | 4407.0 | 1040 | 0.73 |
| 2025/01/17 | 4361.0 | 4381.0 | 4350.0 | 4381.0 | 160 | -0.59 |
| 2025/01/20 | 4419.0 | 4428.0 | 4408.0 | 4421.0 | 370 | 0.91 |
| 2025/01/21 | 4434.0 | 4434.0 | 4414.0 | 4414.0 | 200 | -0.16 |
| 2025/01/22 | 4443.0 | 4457.0 | 4443.0 | 4456.0 | 910 | 0.95 |
| 2025/01/23 | 4470.0 | 4490.0 | 4470.0 | 4490.0 | 360 | 0.76 |
| 2025/01/24 | 4495.0 | 4505.0 | 4471.0 | 4476.0 | 910 | -0.31 |
| 2025/01/27 | 4474.0 | 4474.0 | 4418.0 | 4418.0 | 80 | -1.30 |
| 2025/01/28 | 4410.0 | 4414.0 | 4405.0 | 4405.0 | 300 | -0.29 |
| 2025/01/29 | 4451.0 | 4458.0 | 4451.0 | 4458.0 | 60 | 1.20 |
| 2025/01/30 | 4422.0 | 4429.0 | 4416.0 | 4429.0 | 80690 | -0.65 |
| 2025/01/31 | 4413.0 | 4432.0 | 4412.0 | 4423.0 | 410 | -0.14 |
| 2025/02/03 | 4379.0 | 4379.0 | 4318.0 | 4318.0 | 810 | -2.37 |
| 2025/02/04 | 4371.0 | 4371.0 | 4324.0 | 4324.0 | 510 | 0.14 |
| 2025/02/05 | 4324.0 | 4352.0 | 4318.0 | 4318.0 | 260 | -0.14 |
| 2025/02/06 | 4332.0 | 4346.0 | 4327.0 | 4346.0 | 530 | 0.65 |
| 2025/02/07 | 4310.0 | 4327.0 | 4310.0 | 4327.0 | 14280 | -0.44 |
| 2025/02/10 | 4293.0 | 4307.0 | 4292.0 | 4307.0 | 250 | -0.46 |
| 2025/02/12 | 4348.0 | 4371.0 | 4347.0 | 4371.0 | 27100 | 1.49 |
| 2025/02/13 | 4371.0 | 4388.0 | 4371.0 | 4381.0 | 90 | 0.23 |
| 2025/02/14 | 4404.0 | 4404.0 | 4388.0 | 4388.0 | 430 | 0.16 |
| 2025/02/17 | 4385.0 | 4385.0 | 4358.0 | 4359.0 | 240 | -0.66 |
| 2025/02/18 | 4366.0 | 4371.0 | 4366.0 | 4371.0 | 1660 | 0.28 |
| 2025/02/19 | 4375.0 | 4390.0 | 4373.0 | 4373.0 | 740 | 0.05 |
| 2025/02/20 | 4360.0 | 4360.0 | 4331.0 | 4331.0 | 8030 | -0.96 |
| 2025/02/21 | 4331.0 | 4336.0 | 4322.0 | 4336.0 | 250 | 0.12 |
| 2025/02/25 | 4280.0 | 4280.0 | 4240.0 | 4240.0 | 1580 | -2.21 |
| 2025/02/26 | 4255.0 | 4255.0 | 4188.0 | 4219.0 | 210 | -0.50 |
| 2025/02/27 | 4183.0 | 4200.0 | 4170.0 | 4199.0 | 690 | -0.47 |
| 2025/02/28 | 4129.0 | 4148.0 | 4119.0 | 4144.0 | 970 | -1.31 |
| 2025/03/03 | 4238.0 | 4238.0 | 4213.0 | 4213.0 | 460 | 1.67 |
| 2025/03/04 | 4143.0 | 4143.0 | 4119.0 | 4132.0 | 70 | -1.92 |
| 2025/03/05 | 4100.0 | 4112.0 | 4100.0 | 4112.0 | 60 | -0.48 |
| 2025/03/06 | 4150.0 | 4150.0 | 4100.0 | 4106.0 | 230 | -0.15 |
| 2025/03/07 | 4054.0 | 4054.0 | 3984.0 | 3984.0 | 920 | -2.97 |
| 2025/03/10 | 3979.0 | 3994.0 | 3958.0 | 3990.0 | 9840 | 0.15 |
| 2025/03/11 | 3867.0 | 3886.0 | 3845.0 | 3882.0 | 610 | -2.71 |
| 2025/03/12 | 3882.0 | 3882.0 | 3870.0 | 3873.0 | 70 | -0.23 |
| 2025/03/13 | 3889.0 | 3893.0 | 3848.0 | 3848.0 | 1200 | -0.65 |
| 2025/03/14 | 3836.0 | 3856.0 | 3836.0 | 3849.0 | 150 | 0.03 |
| 2025/03/17 | 3900.0 | 3904.0 | 3899.0 | 3904.0 | 2640 | 1.43 |
| 2025/03/18 | 3969.0 | 3969.0 | 3956.0 | 3960.0 | 320 | 1.43 |
| 2025/03/19 | 3940.0 | 3944.0 | 3930.0 | 3944.0 | 180 | -0.40 |
| 2025/03/21 | 3940.0 | 3961.0 | 3940.0 | 3961.0 | 370 | 0.43 |
| 2025/03/24 | 3985.0 | 3999.0 | 3985.0 | 3997.0 | 450 | 0.91 |
| 2025/03/25 | 4065.0 | 4068.0 | 4053.0 | 4055.0 | 240 | 1.45 |
| 2025/03/26 | 4059.0 | 4059.0 | 4059.0 | 4059.0 | 100 | 0.10 |
| 2025/03/27 | 4010.0 | 4020.0 | 4010.0 | 4020.0 | 50 | -0.96 |
| 2025/03/28 | 4020.0 | 4022.0 | 4019.0 | 4019.0 | 90 | -0.02 |
| 2025/03/31 | 3889.0 | 3889.0 | 3862.0 | 3877.0 | 400 | -3.53 |
| 2025/04/01 | 3926.0 | 3926.0 | 3926.0 | 3926.0 | 100 | 1.26 |
| 2025/04/02 | 3952.0 | 3956.0 | 3952.0 | 3956.0 | 20 | 0.76 |
| 2025/04/03 | 3811.0 | 3831.0 | 3795.0 | 3795.0 | 680 | -4.07 |
| 2025/04/04 | 3700.0 | 3708.0 | 3650.0 | 3697.0 | 2640 | -2.58 |
| 2025/04/07 | 3337.0 | 3418.0 | 3319.0 | 3319.0 | 3240 | -10.22 |
| 2025/04/08 | 3526.0 | 3564.0 | 3526.0 | 3543.0 | 9890 | 6.75 |
| 2025/04/09 | 3352.0 | 3368.0 | 3292.0 | 3334.0 | 42740 | -5.90 |
| 2025/04/10 | 3771.0 | 3771.0 | 3709.0 | 3729.0 | 1160 | 11.85 |
| 2025/04/11 | 3504.0 | 3584.0 | 3476.0 | 3584.0 | 72620 | -3.89 |
| 2025/04/14 | 3661.0 | 3661.0 | 3621.0 | 3630.0 | 60060 | 1.28 |
| 2025/04/15 | 3630.0 | 3630.0 | 3628.0 | 3628.0 | 90 | -0.06 |
| 2025/04/16 | 3570.0 | 3576.0 | 3570.0 | 3576.0 | 40 | -1.43 |
| 2025/04/17 | 3566.0 | 3566.0 | 3566.0 | 3566.0 | 20 | -0.28 |
| 2025/04/18 | 3533.0 | 3543.0 | 3533.0 | 3543.0 | 110 | -0.64 |
| 2025/04/21 | 3485.0 | 3497.0 | 3451.0 | 3454.0 | 33530 | -2.51 |
| 2025/04/22 | 3419.0 | 3427.0 | 3398.0 | 3399.0 | 490 | -1.59 |
| 2025/04/23 | 3593.0 | 3593.0 | 3565.0 | 3566.0 | 2220 | 4.91 |
| 2025/04/24 | 3587.0 | 3606.0 | 3575.0 | 3579.0 | 570 | 0.36 |
| 2025/04/25 | 3664.0 | 3702.0 | 3664.0 | 3691.0 | 2980 | 3.13 |
| 2025/04/28 | 3691.0 | 3691.0 | 3673.0 | 3675.0 | 8770 | -0.43 |
| 2025/04/30 | 3680.0 | 3686.0 | 3671.0 | 3686.0 | 1630 | 0.30 |
| 2025/05/01 | 3766.0 | 3781.0 | 3766.0 | 3781.0 | 150 | 2.58 |
| 2025/05/02 | 3807.0 | 3835.0 | 3791.0 | 3819.0 | 61490 | 1.01 |
| 2025/05/07 | 3772.0 | 3788.0 | 3756.0 | 3757.0 | 7210 | -1.62 |
| 2025/05/08 | 3767.0 | 3800.0 | 3767.0 | 3797.0 | 820 | 1.06 |
| 2025/05/09 | 3842.0 | 3843.0 | 3836.0 | 3843.0 | 9350 | 1.21 |
| 2025/05/12 | 3882.0 | 3893.0 | 3880.0 | 3893.0 | 340 | 1.30 |
| 2025/05/13 | 4019.0 | 4020.0 | 3999.0 | 4001.0 | 1840 | 2.77 |
| 2025/05/14 | 4022.0 | 4032.0 | 4020.0 | 4020.0 | 280 | 0.47 |
| 2025/05/15 | 4020.0 | 4020.0 | 3987.0 | 3987.0 | 70 | -0.82 |
| 2025/05/16 | 3997.0 | 3997.0 | 3988.0 | 3992.0 | 2520 | 0.13 |
| 2025/05/19 | 3987.0 | 3993.0 | 3984.0 | 3984.0 | 80 | -0.20 |
| 2025/05/20 | 4003.0 | 4034.0 | 4003.0 | 4034.0 | 520 | 1.26 |
| 2025/05/21 | 3987.0 | 3987.0 | 3949.0 | 3949.0 | 140 | -2.11 |
| 2025/05/22 | 3919.0 | 3919.0 | 3887.0 | 3887.0 | 120 | -1.57 |
| 2025/05/23 | 3902.0 | 3904.0 | 3879.0 | 3879.0 | 290 | -0.21 |
| 2025/05/26 | 3874.0 | 3885.0 | 3872.0 | 3885.0 | 160 | 0.15 |
| 2025/05/27 | 3892.0 | 3900.0 | 3892.0 | 3900.0 | 330 | 0.39 |
| 2025/05/28 | 3970.0 | 3970.0 | 3951.0 | 3951.0 | 150 | 1.31 |
| 2025/05/29 | 4005.0 | 4051.0 | 4005.0 | 4049.0 | 4360 | 2.48 |
| 2025/05/30 | 3937.0 | 3948.0 | 3936.0 | 3948.0 | 80 | -2.49 |
| 2025/06/02 | 3947.0 | 3947.0 | 3907.0 | 3907.0 | 100 | -1.04 |
| 2025/06/03 | 3918.0 | 3925.0 | 3910.0 | 3925.0 | 320 | 0.46 |
| 2025/06/04 | 3995.0 | 3995.0 | 3990.0 | 3990.0 | 240 | 1.66 |
| 2025/06/05 | 3968.0 | 3970.0 | 3967.0 | 3967.0 | 60 | -0.58 |
| 2025/06/06 | 3984.0 | 3994.0 | 3979.0 | 3994.0 | 1020 | 0.68 |
| 2025/06/09 | 4035.0 | 4049.0 | 4033.0 | 4039.0 | 90 | 1.13 |
| 2025/06/10 | 4042.0 | 4079.0 | 4042.0 | 4066.0 | 120 | 0.67 |
| 2025/06/11 | 4094.0 | 4094.0 | 4066.0 | 4070.0 | 2900 | 0.10 |
| 2025/06/12 | 4030.0 | 4034.0 | 4024.0 | 4024.0 | 6070 | -1.13 |
| 2025/06/13 | 3992.0 | 3992.0 | 3977.0 | 3977.0 | 40 | -1.17 |
| 2025/06/16 | 4003.0 | 4018.0 | 4003.0 | 4014.0 | 320 | 0.93 |
| 2025/06/17 | 4019.0 | 4061.0 | 4019.0 | 4050.0 | 720 | 0.90 |
| 2025/06/18 | 4050.0 | 4052.0 | 4050.0 | 4050.0 | 60 | 0.00 |
| 2025/06/19 | 4069.0 | 4069.0 | 4025.0 | 4025.0 | 7380 | -0.62 |
| 2025/06/20 | 4009.0 | 4037.0 | 4009.0 | 4037.0 | 70 | 0.30 |
| 2025/06/23 | 4030.0 | 4073.0 | 4030.0 | 4073.0 | 540 | 0.89 |
| 2025/06/24 | 4143.0 | 4143.0 | 4108.0 | 4109.0 | 150 | 0.88 |
| 2025/06/25 | 4109.0 | 4112.0 | 4109.0 | 4112.0 | 70 | 0.07 |
| 2025/06/26 | 4116.0 | 4123.0 | 4114.0 | 4121.0 | 410 | 0.22 |
| 2025/06/27 | 4143.0 | 4143.0 | 4135.0 | 4143.0 | 430 | 0.53 |
| 2025/06/30 | 4146.0 | 4172.0 | 4146.0 | 4159.0 | 460 | 0.39 |
| 2025/07/01 | 4162.0 | 4163.0 | 4149.0 | 4149.0 | 110 | -0.24 |
| 2025/07/03 | 4189.0 | 4190.0 | 4180.0 | 4190.0 | 1580 | 0.99 |
| 2025/07/04 | 4205.0 | 4234.0 | 4205.0 | 4220.0 | 70820 | 0.72 |
| 2025/07/07 | 4220.0 | 4230.0 | 4209.0 | 4230.0 | 27140 | 0.24 |
| 2025/07/08 | 4225.0 | 4253.0 | 4225.0 | 4249.0 | 500 | 0.45 |
| 2025/07/09 | 4251.0 | 4276.0 | 4251.0 | 4275.0 | 140 | 0.61 |
| 2025/07/10 | 4275.0 | 4275.0 | 4275.0 | 4275.0 | 10 | 0.00 |
| 2025/07/11 | 4275.0 | 4307.0 | 4275.0 | 4307.0 | 570 | 0.75 |
| 2025/07/14 | 4288.0 | 4291.0 | 4286.0 | 4291.0 | 300 | -0.37 |
| 2025/07/15 | 4291.0 | 4340.0 | 4291.0 | 4331.0 | 810 | 0.93 |
| 2025/07/16 | 4331.0 | 4335.0 | 4328.0 | 4335.0 | 130 | 0.09 |
| 2025/07/17 | 4335.0 | 4335.0 | 4331.0 | 4335.0 | 320 | 0.00 |
| 2025/07/18 | 4336.0 | 4387.0 | 4336.0 | 4387.0 | 1900 | 1.20 |
| 2025/07/23 | 4332.0 | 4332.0 | 4332.0 | 4332.0 | 1060 | -1.25 |
| 2025/07/24 | 4365.0 | 4365.0 | 4352.0 | 4353.0 | 510 | 0.48 |
| 2025/07/25 | 4383.0 | 4406.0 | 4383.0 | 4392.0 | 1700 | 0.90 |
| 2025/07/28 | 4400.0 | 4444.0 | 4400.0 | 4444.0 | 5670 | 1.18 |
| 2025/07/29 | 4444.0 | 4444.0 | 4444.0 | 4444.0 | 20 | 0.00 |
| 2025/07/30 | 4418.0 | 4424.0 | 4413.0 | 4417.0 | 36410 | -0.61 |
| 2025/07/31 | 4457.0 | 4490.0 | 4457.0 | 4478.0 | 11180 | 1.38 |
| 2025/08/01 | 4484.0 | 4491.0 | 4478.0 | 4478.0 | 3530 | 0.00 |
| 2025/08/04 | 4322.0 | 4344.0 | 4320.0 | 4336.0 | 1450 | -3.17 |
| 2025/08/05 | 4378.0 | 4391.0 | 4372.0 | 4391.0 | 490 | 1.27 |
| 2025/08/06 | 4373.0 | 4373.0 | 4373.0 | 4373.0 | 140 | -0.41 |
| 2025/08/07 | 4409.0 | 4409.0 | 4389.0 | 4389.0 | 510 | 0.37 |
| 2025/08/08 | 4412.0 | 4412.0 | 4375.0 | 4388.0 | 1560 | -0.02 |
| 2025/08/12 | 4393.0 | 4452.0 | 4393.0 | 4452.0 | 510 | 1.46 |
| 2025/08/13 | 4486.0 | 4486.0 | 4473.0 | 4473.0 | 650 | 0.47 |
| 2025/08/14 | 4475.0 | 4475.0 | 4450.0 | 4450.0 | 2300 | -0.51 |
| 2025/08/15 | 4470.0 | 4487.0 | 4470.0 | 4477.0 | 100470 | 0.61 |
| 2025/08/18 | 4480.0 | 4480.0 | 4470.0 | 4470.0 | 570 | -0.16 |
| 2025/08/19 | 4480.0 | 4480.0 | 4470.0 | 4473.0 | 560 | 0.07 |
| 2025/08/20 | 4436.0 | 4436.0 | 4430.0 | 4430.0 | 460 | -0.96 |
| 2025/08/21 | 4430.0 | 4434.0 | 4430.0 | 4434.0 | 150 | 0.09 |
| 2025/08/22 | 4445.0 | 4448.0 | 4443.0 | 4448.0 | 180360 | 0.32 |
| 2025/08/25 | 4480.0 | 4480.0 | 4470.0 | 4470.0 | 70 | 0.49 |
| 2025/08/26 | 4474.0 | 4474.0 | 4455.0 | 4460.0 | 340 | -0.22 |
| 2025/08/27 | 4485.0 | 4500.0 | 4485.0 | 4500.0 | 170 | 0.90 |
| 2025/08/28 | 4498.0 | 4498.0 | 4480.0 | 4481.0 | 3150 | -0.42 |
| 2025/08/29 | 4483.0 | 4491.0 | 4481.0 | 4482.0 | 10140 | 0.02 |
| 2025/09/01 | 4482.0 | 4488.0 | 4457.0 | 4459.0 | 420 | -0.51 |
| 2025/09/02 | 4459.0 | 4488.0 | 4459.0 | 4488.0 | 620 | 0.65 |
| 2025/09/03 | 4497.0 | 4497.0 | 4497.0 | 4497.0 | 30 | 0.20 |
| 2025/09/04 | 4504.0 | 4507.0 | 4497.0 | 4507.0 | 190 | 0.22 |
| 2025/09/05 | 4510.0 | 4542.0 | 4510.0 | 4542.0 | 40 | 0.78 |
| 2025/09/08 | 4520.0 | 4524.0 | 4503.0 | 4505.0 | 2660 | -0.81 |
| 2025/09/09 | 4445.0 | 4448.0 | 4435.0 | 4436.0 | 14300 | -1.53 |
| 2025/09/10 | 4451.0 | 4469.0 | 4451.0 | 4469.0 | 28070 | 0.74 |
| 2025/09/11 | 4465.0 | 4469.0 | 4458.0 | 4469.0 | 2790 | 0.00 |
| 2025/09/12 | 4478.0 | 4502.0 | 4478.0 | 4501.0 | 2810 | 0.72 |
| 2025/09/16 | 4500.0 | 4520.0 | 4500.0 | 4512.0 | 3340 | 0.24 |
| 2025/09/17 | 4486.0 | 4490.0 | 4479.0 | 4479.0 | 15440 | -0.73 |
| 2025/09/18 | 4513.0 | 4518.0 | 4513.0 | 4518.0 | 26140 | 0.87 |
| 2025/09/19 | 4553.0 | 4563.0 | 4553.0 | 4563.0 | 610 | 1.00 |
| 2025/09/22 | 4563.0 | 4582.0 | 4563.0 | 4582.0 | 70 | 0.42 |
| 2025/09/24 | 4578.0 | 4597.0 | 4570.0 | 4597.0 | 2280 | 0.33 |
| 2025/09/25 | 4588.0 | 4590.0 | 4587.0 | 4590.0 | 250 | -0.15 |
| 2025/09/26 | 4600.0 | 4612.0 | 4594.0 | 4612.0 | 13370 | 0.48 |
| 2025/09/29 | 4612.0 | 4623.0 | 4606.0 | 4606.0 | 25520 | -0.13 |
| 2025/09/30 | 4608.0 | 4608.0 | 4597.0 | 4597.0 | 12840 | -0.20 |
| 2025/10/01 | 4590.0 | 4596.0 | 4565.0 | 4565.0 | 510 | -0.70 |
| 2025/10/02 | 4599.0 | 4600.0 | 4595.0 | 4595.0 | 12980 | 0.66 |
| 2025/10/03 | 4606.0 | 4634.0 | 4606.0 | 4631.0 | 320 | 0.78 |
| 2025/10/06 | 4693.0 | 4727.0 | 4677.0 | 4722.0 | 80700 | 1.97 |
| 2025/10/07 | 4688.0 | 4730.0 | 4688.0 | 4730.0 | 8510 | 0.17 |
| 2025/10/08 | 4753.0 | 4776.0 | 4753.0 | 4768.0 | 7520 | 0.80 |
| 2025/10/09 | 4800.0 | 4810.0 | 4790.0 | 4810.0 | 4200 | 0.88 |
| 2025/10/10 | 4799.0 | 4799.0 | 4786.0 | 4795.0 | 460 | -0.31 |
| 2025/10/14 | 4714.0 | 4720.0 | 4655.0 | 4655.0 | 5970 | -2.92 |
| 2025/10/15 | 4655.0 | 4691.0 | 4655.0 | 4680.0 | 650 | 0.54 |
| 2025/10/16 | 4680.0 | 4690.0 | 4669.0 | 4690.0 | 2500 | 0.21 |
| 2025/10/17 | 4616.0 | 4626.0 | 4596.0 | 4596.0 | 1120 | -2.00 |
| 2025/10/20 | 4684.0 | 4700.0 | 4679.0 | 4691.0 | 1850 | 2.07 |
| 2025/10/21 | 4732.0 | 4750.0 | 4731.0 | 4745.0 | 840 | 1.15 |
| 2025/10/22 | 4740.0 | 4780.0 | 4740.0 | 4780.0 | 430 | 0.74 |
| 2025/10/24 | 4799.0 | 4822.0 | 4799.0 | 4822.0 | 3540 | 0.88 |
| 2025/10/27 | 4836.0 | 4897.0 | 4836.0 | 4897.0 | 1870 | 1.56 |
| 2025/10/28 | 4890.0 | 4900.0 | 4870.0 | 4870.0 | 450 | -0.55 |
| 2025/10/29 | 4860.0 | 4925.0 | 4860.0 | 4925.0 | 1560 | 1.13 |
| 2025/10/30 | 4906.0 | 4950.0 | 4906.0 | 4920.0 | 13410 | -0.10 |
| 2025/10/31 | 4918.0 | 4942.0 | 4918.0 | 4942.0 | 310 | 0.45 |
| 2025/11/04 | 4907.0 | 4909.0 | 4858.0 | 4858.0 | 1940 | -1.70 |
| 2025/11/05 | 4900.0 | 4900.0 | 4809.0 | 4846.0 | 1520 | -0.25 |
| 2025/11/06 | 4870 | 4876 | 4851 | 4869 | 2600 | 0.47 |