価格情報
| 始値 |
3,506円 |
| 高値 |
3,506円 |
| 安値 |
3,494円 |
| 終値 |
3,498円 |
| 出来高 |
4,304株 |
| 売買代金 |
15,044,947円 |
| 売り気配 (15:30) |
3,501円 |
| 買い気配 (15:30) |
3,498円 |
| 年初来高値 (2025/04/04) |
3,700円 |
| 年初来安値 (2025/01/15) |
3,485円 |
基本情報
| 銘柄名 |
NEXT FUNDS ﾌﾞﾙｰﾑﾊﾞｰｸﾞ米国国債(7-10年)ｲﾝﾃﾞｯｸｽ(為替ﾍｯｼﾞあり)連 |
| 英文銘柄名 |
NEXT FUNDS BLOOMBERG US TREASURY BOND (7-10 YEAR) |
| 時価総額 |
46,870,768,000.0円 |
| 発行済株式総数 |
13,384,000株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
注意喚起 |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/21 |
3 |
0 |
10,361 |
-2,885 |
| 2026/01/20 |
3 |
0 |
13,246 |
2,857 |
| 2026/01/19 |
3 |
0 |
10,389 |
0 |
| 2026/01/16 |
3 |
0 |
10,389 |
28 |
| 2026/01/15 |
3 |
0 |
10,361 |
0 |
| 2026/01/14 |
3 |
0 |
10,361 |
0 |
| 2026/01/13 |
3 |
0 |
10,361 |
-70 |
| 2026/01/09 |
3 |
0 |
10,431 |
0 |
| 2026/01/08 |
3 |
0 |
10,431 |
0 |
| 2026/01/07 |
3 |
0 |
10,431 |
0 |
| 2026/01/06 |
3 |
0 |
10,431 |
0 |
| 2026/01/05 |
3 |
0 |
10,431 |
-100 |
| 2025/12/30 |
3 |
0 |
10,531 |
0 |
| 2025/12/29 |
3 |
0 |
10,531 |
0 |
| 2025/12/26 |
3 |
0 |
10,531 |
0 |
| 2025/12/25 |
3 |
0 |
10,531 |
0 |
| 2025/12/24 |
3 |
0 |
10,531 |
0 |
| 2025/12/23 |
3 |
0 |
10,531 |
15 |
| 2025/12/22 |
3 |
0 |
10,516 |
0 |
| 2025/12/19 |
3 |
0 |
10,516 |
0 |
| 2025/12/18 |
3 |
-28 |
10,516 |
-5 |
| 2025/12/17 |
31 |
0 |
10,521 |
2 |
| 2025/12/16 |
31 |
0 |
10,519 |
77 |
| 2025/12/15 |
31 |
28 |
10,442 |
-13 |
| 2025/12/12 |
3 |
-28 |
10,455 |
0 |
| 2025/12/11 |
31 |
0 |
10,455 |
468 |
| 2025/12/10 |
31 |
0 |
9,987 |
-51 |
| 2025/12/09 |
31 |
0 |
10,038 |
736 |
| 2025/12/08 |
31 |
28 |
9,302 |
13 |
| 2025/12/05 |
3 |
-27 |
9,289 |
3,015 |
| 2025/12/04 |
30 |
27 |
6,274 |
12 |
| 2025/12/03 |
3 |
0 |
6,262 |
2 |
| 2025/12/02 |
3 |
0 |
6,260 |
-27 |
| 2025/12/01 |
3 |
0 |
6,287 |
0 |
| 2025/11/28 |
3 |
0 |
6,287 |
0 |
| 2025/11/27 |
3 |
0 |
6,287 |
-30 |
| 2025/11/26 |
3 |
-7 |
6,317 |
27 |
| 2025/11/25 |
10 |
-20 |
6,290 |
0 |
| 2025/11/21 |
30 |
20 |
6,290 |
0 |
| 2025/11/20 |
10 |
10 |
6,290 |
0 |
| 2025/11/19 |
0 |
0 |
6,290 |
0 |
| 2025/11/18 |
0 |
-10 |
6,290 |
20 |
| 2025/11/17 |
10 |
0 |
6,270 |
0 |
| 2025/11/14 |
10 |
0 |
6,270 |
30 |
| 2025/11/13 |
10 |
10 |
6,240 |
0 |
| 2025/11/12 |
0 |
0 |
6,240 |
0 |
| 2025/11/11 |
0 |
-10 |
6,240 |
20 |
| 2025/11/10 |
10 |
0 |
6,220 |
0 |
| 2025/11/07 |
10 |
0 |
6,220 |
0 |
| 2025/11/06 |
10 |
0 |
6,220 |
0 |
| 2025/11/05 |
10 |
10 |
6,220 |
0 |
| 2025/10/31 |
0 |
-10 |
6,220 |
30 |
| 2025/10/30 |
10 |
0 |
6,190 |
0 |
| 2025/10/29 |
10 |
0 |
6,190 |
0 |
| 2025/10/28 |
10 |
0 |
6,190 |
0 |
| 2025/10/27 |
10 |
0 |
6,190 |
0 |
| 2025/10/24 |
10 |
0 |
6,190 |
0 |
| 2025/10/23 |
10 |
10 |
6,190 |
0 |
| 2025/10/22 |
0 |
-10 |
6,190 |
0 |
| 2025/10/21 |
10 |
0 |
6,190 |
0 |
| 2025/10/20 |
10 |
0 |
6,190 |
0 |
| 2025/10/17 |
10 |
0 |
6,190 |
0 |
| 2025/10/16 |
10 |
10 |
6,190 |
0 |
| 2025/10/15 |
0 |
0 |
6,190 |
0 |
| 2025/10/14 |
0 |
-10 |
6,190 |
20 |
| 2025/10/10 |
10 |
0 |
6,170 |
0 |
| 2025/10/09 |
10 |
10 |
6,170 |
0 |
| 2025/10/08 |
0 |
0 |
6,170 |
0 |
| 2025/10/07 |
0 |
0 |
6,170 |
20 |
| 2025/10/06 |
0 |
-10 |
6,150 |
50 |
| 2025/10/03 |
10 |
0 |
6,100 |
0 |
| 2025/10/02 |
10 |
0 |
6,100 |
0 |
| 2025/10/01 |
10 |
10 |
6,100 |
0 |
| 2025/09/30 |
0 |
-10 |
6,100 |
0 |
| 2025/09/29 |
10 |
0 |
6,100 |
0 |
| 2025/09/26 |
10 |
0 |
6,100 |
0 |
| 2025/09/25 |
10 |
0 |
6,100 |
0 |
| 2025/09/22 |
0 |
0 |
6,100 |
0 |
| 2025/09/19 |
0 |
-10 |
6,100 |
0 |
| 2025/09/18 |
10 |
0 |
6,100 |
0 |
| 2025/09/17 |
10 |
-130 |
6,100 |
0 |
| 2025/09/16 |
140 |
130 |
6,100 |
0 |
| 2025/09/12 |
10 |
0 |
6,100 |
0 |
| 2025/09/11 |
10 |
10 |
6,100 |
0 |
| 2025/09/10 |
0 |
0 |
6,100 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
3 |
0 |
10,389 |
28 |
| 2026/01/09 |
3 |
0 |
10,361 |
-170 |
| 2025/12/26 |
3 |
0 |
10,531 |
15 |
| 2025/12/19 |
3 |
-28 |
10,516 |
74 |
| 2025/12/12 |
31 |
0 |
10,442 |
1,140 |
| 2025/12/05 |
31 |
28 |
9,302 |
3,015 |
| 2025/11/28 |
3 |
-7 |
6,287 |
-3 |
| 2025/11/21 |
10 |
0 |
6,290 |
20 |
| 2025/11/14 |
10 |
0 |
6,270 |
50 |
| 2025/11/07 |
10 |
10 |
6,220 |
0 |
| 2025/10/31 |
0 |
-10 |
6,220 |
30 |
| 2025/10/24 |
10 |
0 |
6,190 |
0 |
| 2025/10/17 |
10 |
10 |
6,190 |
0 |
| 2025/10/10 |
0 |
0 |
6,190 |
40 |
| 2025/10/03 |
0 |
-10 |
6,150 |
50 |
| 2025/09/26 |
10 |
10 |
6,100 |
0 |
| 2025/09/19 |
0 |
-140 |
6,100 |
0 |
| 2025/09/12 |
140 |
140 |
6,100 |
-1,000 |
| 2025/09/05 |
0 |
0 |
7,100 |
340 |
| 2025/08/29 |
0 |
0 |
6,760 |
600 |
| 2025/08/22 |
0 |
0 |
6,160 |
0 |
| 2025/08/15 |
0 |
0 |
6,160 |
80 |
| 2025/08/08 |
0 |
0 |
6,080 |
40 |
| 2025/08/01 |
0 |
0 |
6,040 |
1,460 |
| 2025/07/25 |
0 |
0 |
4,580 |
4,300 |
| 2025/07/18 |
0 |
0 |
280 |
0 |
| 2025/07/11 |
0 |
0 |
280 |
0 |
| 2025/07/04 |
0 |
0 |
280 |
0 |
| 2025/06/27 |
0 |
0 |
280 |
0 |
| 2025/06/20 |
0 |
0 |
280 |
0 |
| 2025/06/13 |
0 |
0 |
280 |
0 |
| 2025/06/06 |
0 |
0 |
280 |
0 |
| 2025/05/30 |
0 |
0 |
280 |
0 |
| 2025/05/23 |
0 |
0 |
280 |
0 |
| 2025/05/16 |
0 |
0 |
280 |
0 |
| 2025/05/09 |
0 |
0 |
280 |
0 |
| 2025/05/02 |
0 |
0 |
280 |
0 |
| 2025/04/25 |
0 |
0 |
280 |
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 |
| 2026/01/20 |
0 |
120 |
***** |
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 |
2 |
3 |
-1 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
3 |
3 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/16 |
東証 |
3 |
3 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/15 |
東証 |
3 |
3 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/14 |
東証 |
3 |
3 |
0 |
15 |
360 |
***** |
***** |
- |
| 2026/01/13 |
東証 |
3 |
3 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/09 |
東証 |
3 |
3 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/08 |
東証 |
3 |
3 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/07 |
東証 |
3 |
3 |
0 |
20 |
480 |
***** |
***** |
- |
| 2026/01/06 |
東証 |
3 |
3 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/05 |
東証 |
3 |
3 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/30 |
東証 |
3 |
3 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/29 |
東証 |
3 |
3 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/26 |
東証 |
3 |
3 |
0 |
30 |
720 |
***** |
***** |
- |
| 2025/12/25 |
東証 |
3 |
3 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/24 |
東証 |
12 |
3 |
9 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
12 |
3 |
9 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
12 |
3 |
9 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
12 |
3 |
9 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
12 |
3 |
9 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
12 |
3 |
9 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
20 |
21 |
-1 |
5 |
120 |
5.00 |
51.72 |
F |
| 2025/12/15 |
東証 |
20 |
21 |
-1 |
5 |
120 |
5.00 |
51.78 |
F |
| 2025/12/12 |
東証 |
14 |
21 |
-7 |
5 |
120 |
5.00 |
51.72 |
F |
| 2025/12/11 |
東証 |
25 |
3 |
22 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
8 |
8 |
0 |
15 |
360 |
***** |
***** |
- |
| 2025/12/09 |
東証 |
8 |
8 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/08 |
東証 |
8 |
8 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/05 |
東証 |
14 |
18 |
-4 |
5 |
120 |
5.00 |
51.49 |
F |
| 2025/12/04 |
東証 |
3 |
3 |
0 |
5 |
120 |
***** |
***** |
- |
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 |
3,733 |
3,733 |
3,726 |
3,727 |
70 |
- |
| 2024/07/30 |
3,725 |
3,728 |
3,724 |
3,724 |
380 |
-0.08 |
| 2024/07/31 |
3,734 |
3,737 |
3,734 |
3,734 |
1,750 |
0.27 |
| 2024/08/01 |
3,767 |
3,767 |
3,757 |
3,759 |
1,490 |
0.67 |
| 2024/08/02 |
3,771 |
3,787 |
3,771 |
3,781 |
2,180 |
0.59 |
| 2024/08/05 |
3,842 |
3,853 |
3,833 |
3,853 |
12,330 |
1.90 |
| 2024/08/06 |
3,826 |
3,826 |
3,809 |
3,819 |
9,530 |
-0.88 |
| 2024/08/07 |
3,802 |
3,802 |
3,798 |
3,800 |
22,170 |
-0.50 |
| 2024/08/08 |
3,784 |
3,798 |
3,784 |
3,798 |
680 |
-0.05 |
| 2024/08/09 |
3,783 |
3,783 |
3,777 |
3,782 |
32,790 |
-0.42 |
| 2024/08/13 |
3,806 |
3,806 |
3,795 |
3,795 |
540 |
0.34 |
| 2024/08/14 |
3,811 |
3,816 |
3,811 |
3,816 |
330 |
0.55 |
| 2024/08/15 |
3,820 |
3,820 |
3,814 |
3,820 |
54,310 |
0.10 |
| 2024/08/16 |
3,792 |
3,798 |
3,792 |
3,795 |
460 |
-0.65 |
| 2024/08/19 |
3,796 |
3,801 |
3,796 |
3,801 |
30 |
0.16 |
| 2024/08/20 |
3,805 |
3,806 |
3,802 |
3,803 |
350 |
0.05 |
| 2024/08/21 |
3,822 |
3,826 |
3,820 |
3,826 |
210 |
0.60 |
| 2024/08/23 |
3,809 |
3,811 |
3,809 |
3,809 |
40 |
-0.44 |
| 2024/08/26 |
3,836 |
3,836 |
3,827 |
3,830 |
16,990 |
0.55 |
| 2024/08/27 |
3,818 |
3,821 |
3,816 |
3,816 |
220 |
-0.37 |
| 2024/08/29 |
3,814 |
3,816 |
3,814 |
3,815 |
30 |
-0.03 |
| 2024/08/30 |
3,813 |
3,813 |
3,804 |
3,804 |
110 |
-0.29 |
| 2024/09/02 |
3,804 |
3,804 |
3,795 |
3,795 |
450 |
-0.24 |
| 2024/09/03 |
3,793 |
3,798 |
3,793 |
3,796 |
190 |
0.03 |
| 2024/09/04 |
3,850 |
3,850 |
3,814 |
3,822 |
2,940 |
0.68 |
| 2024/09/05 |
3,820 |
3,930 |
3,799 |
3,929 |
2,360 |
2.80 |
| 2024/09/06 |
3,819 |
3,824 |
3,811 |
3,824 |
790 |
-2.67 |
| 2024/09/09 |
3,811 |
3,811 |
3,807 |
3,807 |
180 |
-0.44 |
| 2024/09/10 |
3,822 |
3,822 |
3,822 |
3,822 |
10 |
0.39 |
| 2024/09/11 |
3,837 |
3,845 |
3,834 |
3,844 |
8,980 |
0.58 |
| 2024/09/12 |
3,829 |
3,832 |
3,828 |
3,828 |
1,140 |
-0.42 |
| 2024/09/13 |
3,842 |
3,842 |
3,831 |
3,835 |
860 |
0.18 |
| 2024/09/17 |
3,848 |
3,848 |
3,838 |
3,839 |
41,370 |
0.10 |
| 2024/09/18 |
3,837 |
3,837 |
3,832 |
3,832 |
650 |
-0.18 |
| 2024/09/19 |
3,819 |
3,819 |
3,811 |
3,812 |
2,050 |
-0.52 |
| 2024/09/20 |
3,818 |
3,818 |
3,816 |
3,816 |
1,220 |
0.10 |
| 2024/09/24 |
3,815 |
3,815 |
3,805 |
3,806 |
110 |
-0.26 |
| 2024/09/25 |
3,813 |
3,813 |
3,808 |
3,808 |
70 |
0.05 |
| 2024/09/26 |
3,800 |
3,800 |
3,797 |
3,800 |
2,340 |
-0.21 |
| 2024/09/27 |
3,791 |
3,794 |
3,791 |
3,791 |
110 |
-0.24 |
| 2024/09/30 |
3,809 |
3,809 |
3,801 |
3,805 |
2,470 |
0.37 |
| 2024/10/01 |
3,796 |
3,799 |
3,794 |
3,794 |
1,210 |
-0.29 |
| 2024/10/02 |
3,810 |
3,810 |
3,805 |
3,808 |
340 |
0.37 |
| 2024/10/03 |
3,792 |
3,796 |
3,792 |
3,795 |
580 |
-0.34 |
| 2024/10/04 |
3,789 |
3,789 |
3,780 |
3,782 |
5,540 |
-0.34 |
| 2024/10/07 |
3,745 |
3,745 |
3,733 |
3,738 |
500 |
-1.16 |
| 2024/10/08 |
3,728 |
3,728 |
3,728 |
3,728 |
210 |
-0.27 |
| 2024/10/09 |
3,724 |
3,727 |
3,724 |
3,727 |
20 |
-0.03 |
| 2024/10/10 |
3,720 |
3,720 |
3,710 |
3,712 |
5,490 |
-0.40 |
| 2024/10/11 |
3,712 |
3,716 |
3,712 |
3,714 |
3,020 |
0.05 |
| 2024/10/15 |
3,704 |
3,709 |
3,704 |
3,709 |
680 |
-0.13 |
| 2024/10/16 |
3,719 |
3,726 |
3,719 |
3,726 |
750 |
0.46 |
| 2024/10/17 |
3,725 |
3,725 |
3,722 |
3,722 |
130 |
-0.11 |
| 2024/10/18 |
3,715 |
3,715 |
3,707 |
3,708 |
390 |
-0.38 |
| 2024/10/21 |
3,712 |
3,712 |
3,704 |
3,708 |
70 |
0.00 |
| 2024/10/22 |
3,688 |
3,688 |
3,674 |
3,674 |
4,530 |
-0.92 |
| 2024/10/23 |
3,670 |
3,670 |
3,663 |
3,663 |
1,400 |
-0.30 |
| 2024/10/24 |
3,671 |
3,671 |
3,671 |
3,671 |
10 |
0.22 |
| 2024/10/25 |
3,669 |
3,675 |
3,669 |
3,675 |
20 |
0.11 |
| 2024/10/28 |
3,655 |
3,655 |
3,648 |
3,651 |
680 |
-0.65 |
| 2024/10/29 |
3,650 |
3,651 |
3,650 |
3,651 |
520 |
0.00 |
| 2024/10/30 |
3,650 |
3,655 |
3,650 |
3,655 |
1,630 |
0.11 |
| 2024/10/31 |
3,643 |
3,648 |
3,642 |
3,648 |
190 |
-0.19 |
| 2024/11/01 |
3,644 |
3,648 |
3,644 |
3,648 |
68,390 |
0.00 |
| 2024/11/05 |
3,640 |
3,640 |
3,640 |
3,640 |
220 |
-0.22 |
| 2024/11/06 |
3,640 |
3,640 |
3,598 |
3,617 |
26,820 |
-0.63 |
| 2024/11/07 |
3,602 |
3,608 |
3,602 |
3,608 |
9,370 |
-0.25 |
| 2024/11/11 |
3,642 |
3,642 |
3,625 |
3,625 |
80 |
0.47 |
| 2024/11/12 |
3,630 |
3,630 |
3,626 |
3,626 |
20 |
0.03 |
| 2024/11/13 |
3,605 |
3,605 |
3,600 |
3,600 |
290 |
-0.72 |
| 2024/11/14 |
3,598 |
3,660 |
3,590 |
3,597 |
370 |
-0.08 |
| 2024/11/15 |
3,605 |
3,605 |
3,595 |
3,595 |
50 |
-0.06 |
| 2024/11/18 |
3,600 |
3,601 |
3,600 |
3,601 |
70 |
0.17 |
| 2024/11/19 |
3,601 |
3,610 |
3,601 |
3,610 |
290 |
0.25 |
| 2024/11/20 |
3,619 |
3,619 |
3,612 |
3,612 |
90 |
0.06 |
| 2024/11/21 |
3,609 |
3,614 |
3,609 |
3,614 |
280,260 |
0.06 |
| 2024/11/22 |
3,608 |
3,611 |
3,604 |
3,611 |
110 |
-0.08 |
| 2024/11/25 |
3,620 |
3,626 |
3,620 |
3,622 |
870 |
0.30 |
| 2024/11/26 |
3,638 |
3,644 |
3,637 |
3,638 |
223,900 |
0.44 |
| 2024/11/27 |
3,640 |
3,640 |
3,635 |
3,635 |
720 |
-0.08 |
| 2024/11/28 |
3,644 |
3,653 |
3,644 |
3,653 |
690 |
0.50 |
| 2024/11/29 |
3,656 |
3,657 |
3,655 |
3,657 |
96,510 |
0.11 |
| 2024/12/02 |
3,657 |
3,662 |
3,657 |
3,659 |
330 |
0.05 |
| 2024/12/03 |
3,663 |
3,663 |
3,659 |
3,659 |
160 |
0.00 |
| 2024/12/04 |
3,658 |
3,663 |
3,656 |
3,656 |
830 |
-0.08 |
| 2024/12/05 |
3,660 |
3,660 |
3,634 |
3,634 |
5,220 |
-0.60 |
| 2024/12/06 |
3,636 |
3,638 |
3,636 |
3,638 |
20 |
0.11 |
| 2024/12/09 |
3,657 |
3,657 |
3,649 |
3,649 |
1,410 |
0.30 |
| 2024/12/10 |
3,646 |
3,646 |
3,636 |
3,636 |
500 |
-0.36 |
| 2024/12/11 |
3,621 |
3,621 |
3,621 |
3,621 |
10 |
-0.41 |
| 2024/12/12 |
3,620 |
3,620 |
3,616 |
3,617 |
250 |
-0.11 |
| 2024/12/13 |
3,603 |
3,603 |
3,603 |
3,603 |
1,000 |
-0.39 |
| 2024/12/16 |
3,596 |
3,596 |
3,586 |
3,586 |
390 |
-0.47 |
| 2024/12/17 |
3,581 |
3,587 |
3,581 |
3,583 |
6,190 |
-0.08 |
| 2024/12/18 |
3,586 |
3,587 |
3,585 |
3,585 |
210 |
0.06 |
| 2024/12/19 |
3,555 |
3,559 |
3,546 |
3,546 |
96,230 |
-1.09 |
| 2024/12/20 |
3,548 |
3,548 |
3,540 |
3,543 |
7,000 |
-0.08 |
| 2024/12/23 |
3,538 |
3,547 |
3,538 |
3,544 |
620 |
0.03 |
| 2024/12/24 |
3,541 |
3,541 |
3,529 |
3,533 |
620 |
-0.31 |
| 2024/12/25 |
3,530 |
3,530 |
3,528 |
3,528 |
90 |
-0.14 |
| 2024/12/26 |
3,529 |
3,529 |
3,521 |
3,528 |
880 |
0.00 |
| 2024/12/27 |
3,531 |
3,531 |
3,531 |
3,531 |
60 |
0.09 |
| 2024/12/30 |
3,530 |
3,530 |
3,520 |
3,524 |
15,680 |
-0.20 |
| 2025/01/06 |
3,521 |
3,524 |
3,518 |
3,521 |
1,690 |
-0.09 |
| 2025/01/07 |
3,522 |
3,531 |
3,522 |
3,531 |
270 |
0.28 |
| 2025/01/08 |
3,518 |
3,644 |
3,509 |
3,634 |
175,250 |
2.92 |
| 2025/01/09 |
3,600 |
3,633 |
3,548 |
3,548 |
440 |
-2.37 |
| 2025/01/10 |
3,523 |
3,523 |
3,509 |
3,514 |
10,340 |
-0.96 |
| 2025/01/14 |
3,495 |
3,495 |
3,486 |
3,491 |
1,480 |
-0.65 |
| 2025/01/15 |
3,486 |
3,489 |
3,485 |
3,489 |
490 |
-0.06 |
| 2025/01/16 |
3,515 |
3,520 |
3,515 |
3,520 |
5,570 |
0.89 |
| 2025/01/17 |
3,526 |
3,531 |
3,526 |
3,530 |
60 |
0.28 |
| 2025/01/20 |
3,530 |
3,530 |
3,530 |
3,530 |
90 |
0.00 |
| 2025/01/21 |
3,531 |
3,553 |
3,531 |
3,549 |
3,510 |
0.54 |
| 2025/01/22 |
3,529 |
3,537 |
3,529 |
3,537 |
40 |
-0.34 |
| 2025/01/23 |
3,515 |
3,536 |
3,515 |
3,536 |
540 |
-0.03 |
| 2025/01/24 |
3,530 |
3,530 |
3,523 |
3,523 |
1,410 |
-0.37 |
| 2025/01/27 |
3,536 |
3,537 |
3,531 |
3,537 |
19,340 |
0.40 |
| 2025/01/28 |
3,545 |
3,545 |
3,544 |
3,545 |
60 |
0.23 |
| 2025/01/29 |
3,554 |
3,555 |
3,553 |
3,555 |
1,040 |
0.28 |
| 2025/01/30 |
3,548 |
3,548 |
3,548 |
3,548 |
50 |
-0.20 |
| 2025/02/03 |
3,549 |
3,549 |
3,548 |
3,548 |
470 |
0.00 |
| 2025/02/04 |
3,542 |
3,544 |
3,539 |
3,544 |
7,850 |
-0.11 |
| 2025/02/05 |
3,548 |
3,552 |
3,548 |
3,552 |
20 |
0.23 |
| 2025/02/06 |
3,566 |
3,566 |
3,566 |
3,566 |
60 |
0.39 |
| 2025/02/10 |
3,555 |
3,559 |
3,555 |
3,558 |
350 |
-0.22 |
| 2025/02/12 |
3,543 |
3,545 |
3,543 |
3,545 |
150 |
-0.37 |
| 2025/02/13 |
3,525 |
3,579 |
3,521 |
3,524 |
1,040 |
-0.59 |
| 2025/02/14 |
3,544 |
3,544 |
3,544 |
3,544 |
120 |
0.57 |
| 2025/02/17 |
3,553 |
3,560 |
3,553 |
3,560 |
290 |
0.45 |
| 2025/02/18 |
3,548 |
3,548 |
3,548 |
3,548 |
7,500 |
-0.34 |
| 2025/02/20 |
3,545 |
3,550 |
3,545 |
3,548 |
8,220 |
0.00 |
| 2025/02/21 |
3,554 |
3,559 |
3,554 |
3,559 |
70 |
0.31 |
| 2025/02/25 |
3,571 |
3,587 |
3,571 |
3,587 |
220 |
0.79 |
| 2025/02/26 |
3,604 |
3,608 |
3,595 |
3,595 |
420 |
0.22 |
| 2025/02/27 |
3,609 |
3,609 |
3,607 |
3,607 |
1,290 |
0.33 |
| 2025/02/28 |
3,614 |
3,628 |
3,614 |
3,624 |
810 |
0.47 |
| 2025/03/03 |
3,609 |
3,623 |
3,609 |
3,623 |
290 |
-0.03 |
| 2025/03/04 |
3,635 |
3,653 |
3,635 |
3,642 |
1,540 |
0.52 |
| 2025/03/05 |
3,670 |
3,670 |
3,618 |
3,629 |
460 |
-0.36 |
| 2025/03/06 |
3,579 |
3,579 |
3,564 |
3,571 |
570 |
-1.60 |
| 2025/03/07 |
3,577 |
3,587 |
3,577 |
3,587 |
760 |
0.45 |
| 2025/03/10 |
3,587 |
3,587 |
3,573 |
3,573 |
200 |
-0.39 |
| 2025/03/11 |
3,596 |
3,602 |
3,596 |
3,602 |
600 |
0.81 |
| 2025/03/13 |
3,574 |
3,574 |
3,572 |
3,572 |
160 |
-0.83 |
| 2025/03/14 |
3,576 |
3,576 |
3,573 |
3,573 |
280 |
0.03 |
| 2025/03/17 |
3,573 |
3,573 |
3,569 |
3,569 |
300 |
-0.11 |
| 2025/03/18 |
3,570 |
3,579 |
3,570 |
3,579 |
90 |
0.28 |
| 2025/03/19 |
3,573 |
3,573 |
3,573 |
3,573 |
60 |
-0.17 |
| 2025/03/21 |
3,578 |
3,585 |
3,578 |
3,582 |
110 |
0.25 |
| 2025/03/24 |
3,579 |
3,579 |
3,578 |
3,578 |
30 |
-0.11 |
| 2025/03/25 |
3,560 |
3,563 |
3,560 |
3,563 |
240 |
-0.42 |
| 2025/03/26 |
3,570 |
3,570 |
3,566 |
3,566 |
20 |
0.08 |
| 2025/03/27 |
3,560 |
3,562 |
3,558 |
3,558 |
270 |
-0.22 |
| 2025/03/28 |
3,549 |
3,562 |
3,549 |
3,562 |
550 |
0.11 |
| 2025/03/31 |
3,592 |
3,599 |
3,542 |
3,599 |
1,810 |
1.04 |
| 2025/04/01 |
3,605 |
3,605 |
3,605 |
3,605 |
80 |
0.17 |
| 2025/04/02 |
3,596 |
3,601 |
3,596 |
3,601 |
70 |
-0.11 |
| 2025/04/03 |
3,632 |
3,642 |
3,631 |
3,642 |
52,750 |
1.14 |
| 2025/04/04 |
3,700 |
3,700 |
3,643 |
3,656 |
39,820 |
0.38 |
| 2025/04/07 |
3,675 |
3,684 |
3,663 |
3,675 |
1,640 |
0.52 |
| 2025/04/08 |
3,671 |
3,671 |
3,598 |
3,608 |
750 |
-1.82 |
| 2025/04/09 |
3,588 |
3,588 |
3,530 |
3,551 |
40,530 |
-1.58 |
| 2025/04/10 |
3,560 |
3,582 |
3,560 |
3,575 |
640 |
0.68 |
| 2025/04/11 |
3,549 |
3,549 |
3,534 |
3,538 |
1,000 |
-1.03 |
| 2025/04/14 |
3,532 |
3,542 |
3,530 |
3,539 |
40 |
0.03 |
| 2025/04/15 |
3,565 |
3,565 |
3,564 |
3,564 |
36,210 |
0.71 |
| 2025/04/17 |
3,578 |
3,580 |
3,578 |
3,580 |
1,630 |
0.45 |
| 2025/04/18 |
3,555 |
3,555 |
3,555 |
3,555 |
10 |
-0.70 |
| 2025/04/21 |
3,564 |
3,564 |
3,564 |
3,564 |
10 |
0.25 |
| 2025/04/22 |
3,556 |
3,556 |
3,545 |
3,545 |
810 |
-0.53 |
| 2025/04/23 |
3,565 |
3,565 |
3,565 |
3,565 |
200 |
0.56 |
| 2025/04/24 |
3,562 |
3,562 |
3,562 |
3,562 |
1,500 |
-0.08 |
| 2025/04/25 |
3,580 |
3,580 |
3,577 |
3,578 |
2,520 |
0.45 |
| 2025/04/30 |
3,606 |
3,615 |
3,606 |
3,609 |
240 |
0.87 |
| 2025/05/01 |
3,606 |
3,610 |
3,606 |
3,610 |
90 |
0.03 |
| 2025/05/02 |
3,601 |
3,601 |
3,593 |
3,593 |
13,830 |
-0.47 |
| 2025/05/07 |
3,566 |
3,574 |
3,566 |
3,574 |
190 |
-0.53 |
| 2025/05/08 |
3,590 |
3,590 |
3,587 |
3,587 |
440 |
0.36 |
| 2025/05/09 |
3,569 |
3,569 |
3,558 |
3,558 |
50 |
-0.81 |
| 2025/05/12 |
3,598 |
3,598 |
3,547 |
3,547 |
990 |
-0.31 |
| 2025/05/13 |
3,537 |
3,541 |
3,535 |
3,538 |
630 |
-0.25 |
| 2025/05/14 |
3,542 |
3,542 |
3,535 |
3,535 |
30 |
-0.08 |
| 2025/05/15 |
3,528 |
3,528 |
3,520 |
3,525 |
1,480 |
-0.28 |
| 2025/05/16 |
3,542 |
3,551 |
3,542 |
3,551 |
510 |
0.74 |
| 2025/05/19 |
3,538 |
3,538 |
3,526 |
3,532 |
340 |
-0.54 |
| 2025/05/20 |
3,547 |
3,547 |
3,540 |
3,543 |
190 |
0.31 |
| 2025/05/21 |
3,540 |
3,540 |
3,530 |
3,530 |
160 |
-0.37 |
| 2025/05/22 |
3,516 |
3,516 |
3,510 |
3,510 |
120 |
-0.57 |
| 2025/05/23 |
3,536 |
3,536 |
3,523 |
3,523 |
270 |
0.37 |
| 2025/05/26 |
3,529 |
3,529 |
3,524 |
3,525 |
520 |
0.06 |
| 2025/05/27 |
3,536 |
3,544 |
3,535 |
3,542 |
120 |
0.48 |
| 2025/05/28 |
3,543 |
3,545 |
3,541 |
3,541 |
390 |
-0.03 |
| 2025/05/29 |
3,537 |
3,537 |
3,525 |
3,529 |
150 |
-0.34 |
| 2025/05/30 |
3,556 |
3,556 |
3,553 |
3,553 |
150 |
0.68 |
| 2025/06/02 |
3,559 |
3,559 |
3,554 |
3,557 |
440 |
0.11 |
| 2025/06/03 |
3,555 |
3,557 |
3,550 |
3,557 |
350 |
0.00 |
| 2025/06/04 |
3,555 |
3,555 |
3,549 |
3,549 |
40 |
-0.22 |
| 2025/06/05 |
3,545 |
3,545 |
3,534 |
3,534 |
20 |
-0.42 |
| 2025/06/06 |
3,527 |
3,528 |
3,527 |
3,528 |
200 |
-0.17 |
| 2025/06/09 |
3,505 |
3,505 |
3,497 |
3,499 |
4,170 |
-0.82 |
| 2025/06/10 |
3,508 |
3,508 |
3,503 |
3,507 |
420 |
0.23 |
| 2025/06/11 |
3,512 |
3,512 |
3,510 |
3,510 |
20 |
0.09 |
| 2025/06/12 |
3,512 |
3,527 |
3,512 |
3,527 |
30 |
0.48 |
| 2025/06/13 |
3,545 |
3,546 |
3,541 |
3,542 |
4,650 |
0.43 |
| 2025/06/17 |
3,525 |
3,525 |
3,525 |
3,525 |
10 |
-0.48 |
| 2025/06/18 |
3,531 |
3,531 |
3,528 |
3,528 |
20 |
0.09 |
| 2025/06/23 |
3,529 |
3,529 |
3,529 |
3,529 |
10 |
0.03 |
| 2025/06/24 |
3,541 |
3,541 |
3,541 |
3,541 |
100 |
0.34 |
| 2025/06/25 |
3,551 |
3,551 |
3,551 |
3,551 |
160 |
0.28 |
| 2025/06/26 |
3,560 |
3,564 |
3,560 |
3,564 |
210 |
0.37 |
| 2025/06/27 |
3,564 |
3,568 |
3,563 |
3,568 |
370 |
0.11 |
| 2025/06/30 |
3,559 |
3,562 |
3,556 |
3,556 |
5,720 |
-0.34 |
| 2025/07/01 |
3,555 |
3,580 |
3,555 |
3,574 |
250 |
0.51 |
| 2025/07/02 |
3,565 |
3,568 |
3,565 |
3,568 |
20 |
-0.17 |
| 2025/07/03 |
3,560 |
3,567 |
3,560 |
3,567 |
150 |
-0.03 |
| 2025/07/04 |
3,546 |
3,552 |
3,546 |
3,552 |
420 |
-0.42 |
| 2025/07/07 |
3,544 |
3,552 |
3,543 |
3,549 |
120 |
-0.08 |
| 2025/07/08 |
3,541 |
3,541 |
3,530 |
3,530 |
370 |
-0.54 |
| 2025/07/10 |
3,534 |
3,546 |
3,534 |
3,541 |
1,030 |
0.31 |
| 2025/07/14 |
3,534 |
3,534 |
3,525 |
3,525 |
90 |
-0.45 |
| 2025/07/15 |
3,525 |
3,589 |
3,519 |
3,521 |
100 |
-0.11 |
| 2025/07/16 |
3,512 |
3,512 |
3,510 |
3,510 |
70 |
-0.31 |
| 2025/07/17 |
3,510 |
3,513 |
3,510 |
3,510 |
170 |
0.00 |
| 2025/07/18 |
3,525 |
3,525 |
3,522 |
3,522 |
20 |
0.34 |
| 2025/07/22 |
3,538 |
3,538 |
3,536 |
3,536 |
2,360 |
0.40 |
| 2025/07/23 |
3,540 |
3,543 |
3,540 |
3,541 |
5,300 |
0.14 |
| 2025/07/24 |
3,536 |
3,536 |
3,532 |
3,532 |
50 |
-0.25 |
| 2025/07/25 |
3,530 |
3,531 |
3,529 |
3,530 |
110 |
-0.06 |
| 2025/07/28 |
3,531 |
3,531 |
3,528 |
3,528 |
1,570 |
-0.06 |
| 2025/07/29 |
3,528 |
3,530 |
3,528 |
3,530 |
20 |
0.06 |
| 2025/07/30 |
3,554 |
3,554 |
3,548 |
3,549 |
160 |
0.54 |
| 2025/07/31 |
3,539 |
3,542 |
3,539 |
3,542 |
430 |
-0.20 |
| 2025/08/01 |
3,537 |
3,537 |
3,535 |
3,536 |
500 |
-0.17 |
| 2025/08/04 |
3,571 |
3,578 |
3,569 |
3,572 |
720 |
1.02 |
| 2025/08/05 |
3,588 |
3,588 |
3,581 |
3,581 |
520 |
0.25 |
| 2025/08/06 |
3,575 |
3,575 |
3,575 |
3,575 |
960 |
-0.17 |
| 2025/08/07 |
3,575 |
3,576 |
3,570 |
3,570 |
1,020 |
-0.14 |
| 2025/08/08 |
3,574 |
3,574 |
3,568 |
3,573 |
1,150 |
0.08 |
| 2025/08/12 |
3,568 |
3,568 |
3,556 |
3,562 |
2,980 |
-0.31 |
| 2025/08/13 |
3,562 |
3,562 |
3,562 |
3,562 |
100 |
0.00 |
| 2025/08/14 |
3,577 |
3,579 |
3,575 |
3,577 |
1,390 |
0.42 |
| 2025/08/15 |
3,564 |
3,565 |
3,561 |
3,565 |
3,310 |
-0.34 |
| 2025/08/18 |
3,558 |
3,560 |
3,558 |
3,560 |
1,420 |
-0.14 |
| 2025/08/19 |
3,555 |
3,555 |
3,551 |
3,554 |
210 |
-0.17 |
| 2025/08/20 |
3,559 |
3,566 |
3,557 |
3,566 |
840 |
0.34 |
| 2025/08/21 |
3,564 |
3,564 |
3,564 |
3,564 |
110 |
-0.06 |
| 2025/08/22 |
3,555 |
3,556 |
3,554 |
3,554 |
340 |
-0.28 |
| 2025/08/25 |
3,579 |
3,579 |
3,570 |
3,570 |
1,440 |
0.45 |
| 2025/08/26 |
3,600 |
3,600 |
3,558 |
3,558 |
3,590 |
-0.34 |
| 2025/08/27 |
3,571 |
3,572 |
3,571 |
3,571 |
190 |
0.37 |
| 2025/08/28 |
3,580 |
3,585 |
3,579 |
3,584 |
300 |
0.36 |
| 2025/08/29 |
3,594 |
3,594 |
3,582 |
3,582 |
2,620 |
-0.06 |
| 2025/09/01 |
3,582 |
3,583 |
3,578 |
3,578 |
2,020 |
-0.11 |
| 2025/09/02 |
3,574 |
3,576 |
3,571 |
3,574 |
1,530 |
-0.11 |
| 2025/09/03 |
3,573 |
3,574 |
3,566 |
3,574 |
430 |
0.00 |
| 2025/09/04 |
3,548 |
3,550 |
3,548 |
3,548 |
4,190 |
-0.73 |
| 2025/09/05 |
3,568 |
3,568 |
3,567 |
3,568 |
250 |
0.56 |
| 2025/09/08 |
3,577 |
3,578 |
3,576 |
3,578 |
370 |
0.28 |
| 2025/09/09 |
3,583 |
3,592 |
3,583 |
3,590 |
2,360 |
0.34 |
| 2025/09/10 |
3,584 |
3,584 |
3,579 |
3,583 |
2,200 |
-0.19 |
| 2025/09/11 |
3,597 |
3,597 |
3,586 |
3,587 |
700 |
0.11 |
| 2025/09/12 |
3,580 |
3,595 |
3,580 |
3,593 |
440 |
0.17 |
| 2025/09/16 |
3,592 |
3,593 |
3,590 |
3,593 |
2,510 |
0.00 |
| 2025/09/17 |
3,596 |
3,596 |
3,594 |
3,596 |
680 |
0.08 |
| 2025/09/18 |
3,583 |
3,595 |
3,582 |
3,595 |
810 |
-0.03 |
| 2025/09/19 |
3,577 |
3,577 |
3,570 |
3,570 |
870 |
-0.70 |
| 2025/09/22 |
3,570 |
3,570 |
3,565 |
3,565 |
400 |
-0.14 |
| 2025/09/24 |
3,575 |
3,575 |
3,575 |
3,575 |
30 |
0.28 |
| 2025/09/25 |
3,566 |
3,567 |
3,564 |
3,564 |
3,970 |
-0.31 |
| 2025/09/26 |
3,560 |
3,560 |
3,554 |
3,554 |
160 |
-0.28 |
| 2025/09/29 |
3,554 |
3,559 |
3,554 |
3,559 |
3,720 |
0.14 |
| 2025/09/30 |
3,565 |
3,565 |
3,563 |
3,564 |
660 |
0.14 |
| 2025/10/01 |
3,561 |
3,561 |
3,559 |
3,559 |
590 |
-0.14 |
| 2025/10/02 |
3,573 |
3,577 |
3,573 |
3,577 |
130 |
0.51 |
| 2025/10/03 |
3,579 |
3,579 |
3,575 |
3,575 |
260 |
-0.06 |
| 2025/10/06 |
3,565 |
3,565 |
3,559 |
3,561 |
3,420 |
-0.39 |
| 2025/10/07 |
3,557 |
3,563 |
3,557 |
3,562 |
1,210 |
0.03 |
| 2025/10/08 |
3,567 |
3,568 |
3,567 |
3,568 |
90 |
0.17 |
| 2025/10/09 |
3,570 |
3,570 |
3,566 |
3,566 |
1,240 |
-0.06 |
| 2025/10/10 |
3,565 |
3,566 |
3,561 |
3,566 |
60 |
0.00 |
| 2025/10/14 |
3,584 |
3,592 |
3,580 |
3,592 |
230 |
0.73 |
| 2025/10/15 |
3,592 |
3,596 |
3,592 |
3,594 |
30,790 |
0.06 |
| 2025/10/16 |
3,594 |
3,595 |
3,593 |
3,593 |
870 |
-0.03 |
| 2025/10/17 |
3,601 |
3,612 |
3,601 |
3,612 |
380 |
0.53 |
| 2025/10/20 |
3,596 |
3,596 |
3,594 |
3,594 |
360 |
-0.50 |
| 2025/10/21 |
3,606 |
3,606 |
3,605 |
3,605 |
20 |
0.31 |
| 2025/10/22 |
3,609 |
3,610 |
3,606 |
3,608 |
1,090 |
0.08 |
| 2025/10/23 |
3,614 |
3,614 |
3,609 |
3,609 |
70 |
0.03 |
| 2025/10/24 |
3,596 |
3,606 |
3,596 |
3,603 |
1,180 |
-0.17 |
| 2025/10/27 |
3,602 |
3,602 |
3,591 |
3,591 |
670 |
-0.33 |
| 2025/10/28 |
3,603 |
3,604 |
3,601 |
3,602 |
2,820 |
0.31 |
| 2025/10/29 |
3,601 |
3,604 |
3,601 |
3,604 |
330 |
0.06 |
| 2025/10/30 |
3,604 |
3,604 |
3,579 |
3,581 |
1,410 |
-0.64 |
| 2025/10/31 |
3,574 |
3,574 |
3,574 |
3,574 |
230 |
-0.20 |
| 2025/11/04 |
3,573 |
3,573 |
3,570 |
3,573 |
290 |
-0.03 |
| 2025/11/05 |
3,578 |
3,583 |
3,578 |
3,581 |
25,880 |
0.22 |
| 2025/11/06 |
3,561 |
3,562 |
3,560 |
3,562 |
1,280 |
-0.53 |
| 2025/11/07 |
3,577 |
3,577 |
3,574 |
3,576 |
730 |
0.39 |
| 2025/11/10 |
3,568 |
3,569 |
3,566 |
3,567 |
800 |
-0.25 |
| 2025/11/11 |
3,573 |
3,573 |
3,570 |
3,570 |
50 |
0.08 |
| 2025/11/12 |
3,583 |
3,583 |
3,578 |
3,578 |
90 |
0.22 |
| 2025/11/13 |
3,584 |
3,584 |
3,581 |
3,582 |
33,050 |
0.11 |
| 2025/11/14 |
3,580 |
3,580 |
3,574 |
3,576 |
2,920 |
-0.17 |
| 2025/11/17 |
3,573 |
3,573 |
3,565 |
3,567 |
1,690 |
-0.25 |
| 2025/11/18 |
3,568 |
3,576 |
3,568 |
3,576 |
2,040 |
0.25 |
| 2025/11/19 |
3,576 |
3,577 |
3,572 |
3,572 |
630 |
-0.11 |
| 2025/11/20 |
3,566 |
3,570 |
3,565 |
3,567 |
1,360 |
-0.14 |
| 2025/11/21 |
3,589 |
3,589 |
3,579 |
3,582 |
910 |
0.42 |
| 2025/11/25 |
3,609 |
3,609 |
3,593 |
3,595 |
1,506 |
0.36 |
| 2025/11/26 |
3,610 |
3,610 |
3,599 |
3,599 |
573 |
0.11 |
| 2025/11/27 |
3,602 |
3,606 |
3,602 |
3,605 |
1,380 |
0.17 |
| 2025/11/28 |
3,605 |
3,605 |
3,603 |
3,603 |
751 |
-0.06 |
| 2025/12/01 |
3,597 |
3,598 |
3,594 |
3,594 |
4,990 |
-0.25 |
| 2025/12/02 |
3,582 |
3,590 |
3,580 |
3,590 |
2,168 |
-0.11 |
| 2025/12/03 |
3,573 |
3,586 |
3,573 |
3,586 |
3,298 |
-0.11 |
| 2025/12/04 |
3,551 |
3,551 |
3,548 |
3,548 |
9,194 |
-1.06 |
| 2025/12/05 |
3,545 |
3,545 |
3,543 |
3,544 |
602 |
-0.11 |
| 2025/12/08 |
3,541 |
3,541 |
3,532 |
3,532 |
8,131 |
-0.34 |
| 2025/12/09 |
3,533 |
3,533 |
3,524 |
3,524 |
1,460 |
-0.23 |
| 2025/12/10 |
3,520 |
3,522 |
3,520 |
3,521 |
6,954 |
-0.09 |
| 2025/12/11 |
3,534 |
3,536 |
3,530 |
3,536 |
1,633 |
0.43 |
| 2025/12/12 |
3,527 |
3,530 |
3,527 |
3,528 |
68,233 |
-0.23 |
| 2025/12/15 |
3,523 |
3,524 |
3,521 |
3,524 |
341 |
-0.11 |
| 2025/12/16 |
3,524 |
3,528 |
3,524 |
3,528 |
5,713 |
0.11 |
| 2025/12/17 |
3,532 |
3,532 |
3,528 |
3,530 |
64 |
0.06 |
| 2025/12/18 |
3,534 |
3,534 |
3,531 |
3,532 |
55 |
0.06 |
| 2025/12/19 |
3,536 |
3,538 |
3,532 |
3,532 |
535 |
0.00 |
| 2025/12/22 |
3,532 |
3,532 |
3,525 |
3,525 |
1,670 |
-0.20 |
| 2025/12/23 |
3,527 |
3,529 |
3,525 |
3,526 |
1,881 |
0.03 |
| 2025/12/24 |
3,524 |
3,527 |
3,524 |
3,525 |
568 |
-0.03 |
| 2025/12/25 |
3,506 |
3,532 |
3,506 |
3,524 |
2,930 |
-0.03 |
| 2025/12/26 |
3,539 |
3,539 |
3,526 |
3,530 |
2,322 |
0.17 |
| 2025/12/29 |
3,550 |
3,550 |
3,531 |
3,542 |
1,282 |
0.34 |
| 2025/12/30 |
3,543 |
3,543 |
3,538 |
3,540 |
1,822 |
-0.06 |
| 2026/01/05 |
3,540 |
3,540 |
3,498 |
3,525 |
645 |
-0.42 |
| 2026/01/06 |
3,524 |
3,525 |
3,520 |
3,520 |
6,202 |
-0.14 |
| 2026/01/07 |
3,534 |
3,534 |
3,527 |
3,528 |
239 |
0.23 |
| 2026/01/08 |
3,529 |
3,532 |
3,528 |
3,532 |
1,674 |
0.11 |
| 2026/01/09 |
3,533 |
3,533 |
3,524 |
3,524 |
1,329 |
-0.23 |
| 2026/01/13 |
3,529 |
3,529 |
3,517 |
3,517 |
2,861 |
-0.20 |
| 2026/01/14 |
3,531 |
3,531 |
3,520 |
3,522 |
1,088 |
0.14 |
| 2026/01/15 |
3,534 |
3,534 |
3,531 |
3,531 |
522 |
0.26 |
| 2026/01/16 |
3,532 |
3,532 |
3,524 |
3,524 |
876 |
-0.20 |
| 2026/01/19 |
3,521 |
3,521 |
3,506 |
3,506 |
10,748 |
-0.51 |
| 2026/01/20 |
3,506 |
3,506 |
3,500 |
3,502 |
10,289 |
-0.11 |
| 2026/01/21 |
3,506 |
3,506 |
3,494 |
3,498 |
4,304 |
-0.11 |
