価格情報
| 始値 |
3,360円 |
| 高値 |
3,360円 |
| 安値 |
3,356円 |
| 終値 |
3,356円 |
| 出来高 |
572株 |
| 売買代金 |
1,920,367円 |
| 売り気配 (15:27) |
3,358円 |
| 買い気配 (15:27) |
3,355円 |
| 年初来高値 (2026/03/02) |
3,593円 |
| 年初来安値 (2026/06/24) |
3,319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 |
40,355,376,000.0円 |
| 発行済株式総数 |
11,982,000株 |
| 単元株式数 |
1 |
| 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 |
| 2026/05/29 |
0 |
0 |
7,363 |
0 |
| 2026/05/28 |
0 |
0 |
7,363 |
-115 |
| 2026/05/22 |
0 |
0 |
7,478 |
0 |
| 2026/05/21 |
0 |
0 |
7,478 |
0 |
| 2026/05/20 |
0 |
0 |
7,478 |
0 |
| 2026/05/19 |
0 |
0 |
7,478 |
0 |
| 2026/05/18 |
0 |
0 |
7,478 |
0 |
| 2026/05/15 |
0 |
0 |
7,478 |
0 |
| 2026/05/14 |
0 |
0 |
7,478 |
0 |
| 2026/05/13 |
0 |
0 |
7,478 |
0 |
| 2026/05/12 |
0 |
0 |
7,478 |
0 |
| 2026/05/11 |
0 |
0 |
7,478 |
30 |
| 2026/05/08 |
0 |
0 |
7,448 |
0 |
| 2026/05/07 |
0 |
0 |
7,448 |
-8 |
| 2026/05/01 |
0 |
0 |
7,456 |
0 |
| 2026/04/30 |
0 |
0 |
7,456 |
0 |
| 2026/04/28 |
0 |
0 |
7,456 |
0 |
| 2026/04/27 |
0 |
0 |
7,456 |
25 |
| 2026/04/24 |
0 |
0 |
7,431 |
0 |
| 2026/04/23 |
0 |
0 |
7,431 |
0 |
| 2026/04/22 |
0 |
0 |
7,431 |
0 |
| 2026/04/21 |
0 |
0 |
7,431 |
0 |
| 2026/04/20 |
0 |
0 |
7,431 |
0 |
| 2026/04/17 |
0 |
0 |
7,431 |
-1 |
| 2026/04/16 |
0 |
0 |
7,432 |
-1,130 |
| 2026/04/15 |
0 |
0 |
8,562 |
0 |
| 2026/04/14 |
0 |
0 |
8,562 |
1,130 |
| 2026/04/13 |
0 |
0 |
7,432 |
0 |
| 2026/04/10 |
0 |
-3 |
7,432 |
0 |
| 2026/04/09 |
3 |
0 |
7,432 |
0 |
| 2026/04/08 |
3 |
0 |
7,432 |
0 |
| 2026/04/07 |
3 |
0 |
7,432 |
0 |
| 2026/04/06 |
3 |
0 |
7,432 |
0 |
| 2026/04/03 |
3 |
0 |
7,432 |
0 |
| 2026/04/02 |
3 |
0 |
7,432 |
0 |
| 2026/04/01 |
3 |
0 |
7,432 |
-20 |
| 2026/03/31 |
3 |
0 |
7,452 |
0 |
| 2026/03/27 |
3 |
0 |
7,432 |
0 |
| 2026/03/26 |
3 |
0 |
7,432 |
0 |
| 2026/03/25 |
0 |
0 |
320 |
0 |
| 2026/03/24 |
3 |
0 |
7,427 |
55 |
| 2026/03/23 |
3 |
0 |
7,372 |
0 |
| 2026/03/19 |
3 |
0 |
7,372 |
0 |
| 2026/03/18 |
3 |
0 |
7,372 |
1 |
| 2026/03/17 |
3 |
0 |
7,371 |
0 |
| 2026/03/16 |
3 |
0 |
7,371 |
0 |
| 2026/03/13 |
3 |
0 |
7,371 |
0 |
| 2026/03/12 |
3 |
0 |
7,371 |
0 |
| 2026/03/11 |
3 |
0 |
7,371 |
0 |
| 2026/03/10 |
3 |
0 |
7,371 |
0 |
| 2026/03/09 |
3 |
0 |
7,371 |
0 |
| 2026/03/06 |
3 |
0 |
7,371 |
0 |
| 2026/03/05 |
3 |
0 |
7,371 |
-8 |
| 2026/03/04 |
3 |
0 |
7,379 |
0 |
| 2026/03/03 |
3 |
0 |
7,379 |
0 |
| 2026/03/02 |
3 |
0 |
7,379 |
-10 |
| 2026/02/27 |
3 |
0 |
7,389 |
-2 |
| 2026/02/26 |
3 |
0 |
7,391 |
0 |
| 2026/02/25 |
3 |
0 |
7,391 |
0 |
| 2026/02/24 |
3 |
0 |
7,391 |
0 |
| 2026/02/20 |
3 |
0 |
7,391 |
0 |
| 2026/02/19 |
3 |
0 |
7,391 |
0 |
| 2026/02/18 |
3 |
0 |
7,391 |
0 |
| 2026/02/17 |
3 |
0 |
7,391 |
0 |
| 2026/02/16 |
3 |
0 |
7,391 |
0 |
| 2026/02/13 |
3 |
0 |
7,391 |
1 |
| 2026/02/12 |
3 |
0 |
7,390 |
0 |
| 2026/02/10 |
3 |
0 |
7,390 |
0 |
| 2026/02/09 |
3 |
0 |
7,390 |
0 |
| 2026/02/06 |
3 |
0 |
7,390 |
-2 |
| 2026/02/05 |
3 |
0 |
7,392 |
0 |
| 2026/02/04 |
3 |
0 |
7,392 |
0 |
| 2026/02/03 |
3 |
0 |
7,392 |
0 |
| 2026/02/02 |
3 |
0 |
7,392 |
0 |
| 2026/01/30 |
3 |
0 |
7,392 |
10 |
| 2026/01/29 |
3 |
0 |
7,382 |
21 |
| 2026/01/28 |
3 |
0 |
7,361 |
0 |
| 2026/01/27 |
3 |
0 |
7,361 |
0 |
| 2026/01/26 |
3 |
0 |
7,361 |
0 |
| 2026/01/23 |
3 |
0 |
7,361 |
0 |
| 2026/01/22 |
3 |
0 |
7,361 |
-3,000 |
| 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 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/07/17 |
0 |
0 |
7,613 |
0 |
| 2026/07/10 |
0 |
0 |
7,613 |
33 |
| 2026/07/03 |
0 |
0 |
7,580 |
104 |
| 2026/06/26 |
0 |
0 |
7,476 |
0 |
| 2026/06/19 |
0 |
-3 |
7,476 |
70 |
| 2026/06/12 |
3 |
3 |
7,406 |
-3 |
| 2026/06/05 |
0 |
0 |
7,409 |
47 |
| 2026/05/22 |
0 |
0 |
7,478 |
0 |
| 2026/05/15 |
0 |
0 |
7,478 |
30 |
| 2026/05/01 |
0 |
0 |
7,448 |
-8 |
| 2026/04/24 |
0 |
0 |
7,456 |
25 |
| 2026/04/17 |
0 |
0 |
7,431 |
-1 |
| 2026/04/10 |
0 |
-3 |
7,432 |
0 |
| 2026/04/03 |
3 |
0 |
7,432 |
-20 |
| 2026/03/27 |
3 |
0 |
7,452 |
80 |
| 2026/03/19 |
3 |
0 |
7,372 |
1 |
| 2026/03/13 |
3 |
0 |
7,371 |
0 |
| 2026/03/06 |
3 |
0 |
7,371 |
-8 |
| 2026/02/27 |
3 |
0 |
7,379 |
-12 |
| 2026/02/20 |
3 |
0 |
7,391 |
0 |
| 2026/02/13 |
3 |
0 |
7,391 |
1 |
| 2026/02/06 |
3 |
0 |
7,390 |
-2 |
| 2026/01/30 |
3 |
0 |
7,392 |
31 |
| 2026/01/23 |
3 |
0 |
7,361 |
-3,028 |
| 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 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2026/06/11 |
0 |
60 |
***** |
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 |
| 2026/07/21 |
東証 |
0 |
0 |
0 |
0 |
60 |
|
|
|
| 2026/07/17 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/07/16 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/07/15 |
東証 |
0 |
0 |
0 |
0 |
240 |
- |
- |
- |
| 2026/07/14 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/07/13 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/07/09 |
東証 |
0 |
0 |
0 |
0 |
60 |
|
|
|
| 2026/07/08 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2026/07/07 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/07/06 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/07/03 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/07/02 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/07/01 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2026/06/30 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/29 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/26 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/25 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/24 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2026/06/23 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/22 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/19 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/18 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/17 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2026/06/16 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/15 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/12 |
東証 |
0 |
1 |
-1 |
0 |
60 |
|
|
|
| 2026/06/11 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/06/10 |
東証 |
1 |
1 |
0 |
0 |
180 |
***** |
***** |
- |
| 2026/06/09 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/06/08 |
東証 |
0 |
0 |
0 |
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(%) |
| 2025/01/29 |
3,554 |
3,555 |
3,553 |
3,555 |
1,040 |
- |
| 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 |
| 2026/01/22 |
3,498 |
3,505 |
3,498 |
3,501 |
299 |
0.09 |
| 2026/01/23 |
3,494 |
3,507 |
3,494 |
3,505 |
1,119 |
0.11 |
| 2026/01/26 |
3,520 |
3,520 |
3,509 |
3,511 |
34,110 |
0.17 |
| 2026/01/27 |
3,515 |
3,515 |
3,507 |
3,507 |
623 |
-0.11 |
| 2026/01/28 |
3,517 |
3,517 |
3,507 |
3,507 |
450 |
0.00 |
| 2026/01/29 |
3,511 |
3,511 |
3,500 |
3,500 |
625 |
-0.20 |
| 2026/01/30 |
3,510 |
3,510 |
3,502 |
3,502 |
1,486 |
0.06 |
| 2026/02/02 |
3,480 |
3,517 |
3,480 |
3,517 |
72,931 |
0.43 |
| 2026/02/03 |
3,509 |
3,509 |
3,498 |
3,500 |
485 |
-0.48 |
| 2026/02/04 |
3,511 |
3,511 |
3,498 |
3,499 |
775 |
-0.03 |
| 2026/02/05 |
3,503 |
3,506 |
3,500 |
3,502 |
168 |
0.09 |
| 2026/02/06 |
3,520 |
3,528 |
3,520 |
3,521 |
667 |
0.54 |
| 2026/02/09 |
3,523 |
3,523 |
3,513 |
3,513 |
76,724 |
-0.23 |
| 2026/02/10 |
3,529 |
3,539 |
3,518 |
3,520 |
1,741 |
0.20 |
| 2026/02/12 |
3,527 |
3,527 |
3,523 |
3,526 |
176 |
0.17 |
| 2026/02/13 |
3,540 |
3,546 |
3,540 |
3,544 |
198 |
0.51 |
| 2026/02/16 |
3,560 |
3,560 |
3,557 |
3,557 |
546 |
0.37 |
| 2026/02/17 |
3,561 |
3,566 |
3,559 |
3,563 |
60,251 |
0.17 |
| 2026/02/18 |
3,559 |
3,560 |
3,555 |
3,555 |
152 |
-0.22 |
| 2026/02/19 |
3,559 |
3,559 |
3,546 |
3,549 |
298 |
-0.17 |
| 2026/02/20 |
3,583 |
3,583 |
3,555 |
3,555 |
400 |
0.17 |
| 2026/02/24 |
3,552 |
3,564 |
3,552 |
3,560 |
68,060 |
0.14 |
| 2026/02/25 |
3,566 |
3,580 |
3,559 |
3,562 |
283 |
0.06 |
| 2026/02/26 |
3,590 |
3,590 |
3,560 |
3,560 |
40 |
-0.06 |
| 2026/02/27 |
3,575 |
3,575 |
3,571 |
3,575 |
1,507 |
0.42 |
| 2026/03/02 |
3,590 |
3,593 |
3,581 |
3,583 |
1,613 |
0.22 |
| 2026/03/03 |
3,583 |
3,583 |
3,558 |
3,558 |
727 |
-0.70 |
| 2026/03/04 |
3,558 |
3,562 |
3,555 |
3,555 |
4,469 |
-0.08 |
| 2026/03/05 |
3,516 |
3,516 |
3,507 |
3,508 |
1,027 |
-1.32 |
| 2026/03/06 |
3,501 |
3,504 |
3,500 |
3,504 |
69,916 |
-0.11 |
| 2026/03/09 |
3,510 |
3,510 |
3,485 |
3,492 |
41,087 |
-0.34 |
| 2026/03/10 |
3,498 |
3,511 |
3,498 |
3,509 |
226,083 |
0.49 |
| 2026/03/11 |
3,501 |
3,505 |
3,501 |
3,504 |
1,017 |
-0.14 |
| 2026/03/12 |
3,501 |
3,501 |
3,476 |
3,479 |
61,314 |
-0.71 |
| 2026/03/13 |
3,480 |
3,480 |
3,470 |
3,471 |
1,761 |
-0.23 |
| 2026/03/16 |
3,475 |
3,475 |
3,472 |
3,472 |
1,239 |
0.03 |
| 2026/03/17 |
3,475 |
3,483 |
3,475 |
3,478 |
302 |
0.17 |
| 2026/03/18 |
3,489 |
3,496 |
3,486 |
3,496 |
30 |
0.52 |
| 2026/03/19 |
3,496 |
3,496 |
3,465 |
3,466 |
4,989 |
-0.86 |
| 2026/03/23 |
3,436 |
3,438 |
3,431 |
3,431 |
7,115 |
-1.01 |
| 2026/03/24 |
3,454 |
3,454 |
3,439 |
3,439 |
532 |
0.23 |
| 2026/03/25 |
3,450 |
3,451 |
3,446 |
3,446 |
35,100 |
0.20 |
| 2026/03/26 |
3,448 |
3,448 |
3,442 |
3,442 |
23,035 |
-0.12 |
| 2026/03/27 |
3,450 |
3,450 |
3,426 |
3,428 |
99,591 |
-0.41 |
| 2026/03/30 |
3,428 |
3,438 |
3,428 |
3,436 |
643 |
0.23 |
| 2026/03/31 |
3,447 |
3,455 |
3,444 |
3,453 |
30,416 |
0.49 |
| 2026/04/01 |
3,439 |
3,477 |
3,439 |
3,477 |
207 |
0.70 |
| 2026/04/02 |
3,463 |
3,463 |
3,441 |
3,441 |
115 |
-1.04 |
| 2026/04/03 |
3,460 |
3,460 |
3,454 |
3,454 |
890 |
0.38 |
| 2026/04/06 |
3,455 |
3,455 |
3,445 |
3,445 |
7,734 |
-0.26 |
| 2026/04/07 |
3,453 |
3,453 |
3,448 |
3,448 |
41 |
0.09 |
| 2026/04/08 |
3,474 |
3,475 |
3,470 |
3,475 |
79 |
0.78 |
| 2026/04/09 |
3,475 |
3,475 |
3,465 |
3,465 |
124 |
-0.29 |
| 2026/04/10 |
3,468 |
3,468 |
3,465 |
3,465 |
59 |
0.00 |
| 2026/04/13 |
3,450 |
3,453 |
3,449 |
3,453 |
1,272 |
-0.35 |
| 2026/04/14 |
3,458 |
3,470 |
3,458 |
3,467 |
9 |
0.41 |
| 2026/04/15 |
3,477 |
3,479 |
3,476 |
3,478 |
2,526 |
0.32 |
| 2026/04/16 |
3,469 |
3,473 |
3,469 |
3,470 |
123 |
-0.23 |
| 2026/04/17 |
3,468 |
3,468 |
3,460 |
3,463 |
367 |
-0.20 |
| 2026/04/20 |
3,469 |
3,476 |
3,469 |
3,475 |
419 |
0.35 |
| 2026/04/21 |
3,476 |
3,478 |
3,476 |
3,478 |
72 |
0.09 |
| 2026/04/22 |
3,469 |
3,469 |
3,466 |
3,468 |
25 |
-0.29 |
| 2026/04/23 |
3,462 |
3,462 |
3,458 |
3,459 |
159 |
-0.26 |
| 2026/04/24 |
3,457 |
3,459 |
3,455 |
3,456 |
311 |
-0.09 |
| 2026/04/27 |
3,456 |
3,460 |
3,456 |
3,458 |
245 |
0.06 |
| 2026/04/28 |
3,460 |
3,460 |
3,453 |
3,453 |
103 |
-0.14 |
| 2026/04/30 |
3,440 |
3,440 |
3,432 |
3,435 |
195 |
-0.52 |
| 2026/05/01 |
3,440 |
3,445 |
3,440 |
3,445 |
106 |
0.29 |
| 2026/05/07 |
3,448 |
3,452 |
3,448 |
3,451 |
60,890 |
0.17 |
| 2026/05/08 |
3,460 |
3,460 |
3,442 |
3,443 |
306 |
-0.23 |
| 2026/05/11 |
3,446 |
3,446 |
3,441 |
3,443 |
160 |
0.00 |
| 2026/05/12 |
3,440 |
3,440 |
3,434 |
3,434 |
105 |
-0.26 |
| 2026/05/13 |
3,460 |
3,460 |
3,426 |
3,429 |
343 |
-0.15 |
| 2026/05/14 |
3,429 |
3,430 |
3,426 |
3,426 |
1,077 |
-0.09 |
| 2026/05/15 |
3,421 |
3,421 |
3,409 |
3,409 |
1,484 |
-0.50 |
| 2026/05/18 |
3,419 |
3,419 |
3,388 |
3,392 |
38,019 |
-0.50 |
| 2026/05/19 |
3,396 |
3,398 |
3,395 |
3,396 |
692 |
0.12 |
| 2026/05/20 |
3,410 |
3,410 |
3,379 |
3,381 |
81 |
-0.44 |
| 2026/05/21 |
3,399 |
3,400 |
3,395 |
3,396 |
1,252 |
0.44 |
| 2026/05/22 |
3,419 |
3,419 |
3,399 |
3,401 |
596 |
0.15 |
| 2026/05/25 |
3,383 |
3,424 |
3,383 |
3,421 |
18,892 |
0.59 |
| 2026/05/26 |
3,423 |
3,423 |
3,416 |
3,417 |
98,270 |
-0.12 |
| 2026/05/27 |
3,423 |
3,426 |
3,420 |
3,423 |
55,928 |
0.18 |
| 2026/05/28 |
3,455 |
3,455 |
3,409 |
3,412 |
1,303 |
-0.32 |
| 2026/05/29 |
3,431 |
3,434 |
3,429 |
3,431 |
1,476 |
0.56 |
| 2026/06/01 |
3,460 |
3,460 |
3,424 |
3,427 |
394 |
-0.12 |
| 2026/06/02 |
3,430 |
3,436 |
3,426 |
3,436 |
412 |
0.26 |
| 2026/06/03 |
3,428 |
3,428 |
3,423 |
3,423 |
790 |
-0.38 |
| 2026/06/04 |
3,387 |
3,387 |
3,383 |
3,384 |
499 |
-1.14 |
| 2026/06/05 |
3,397 |
3,397 |
3,385 |
3,389 |
388 |
0.15 |
| 2026/06/08 |
3,390 |
3,390 |
3,360 |
3,365 |
1,365 |
-0.71 |
| 2026/06/09 |
3,368 |
3,368 |
3,363 |
3,368 |
399 |
0.09 |
| 2026/06/10 |
3,376 |
3,376 |
3,371 |
3,375 |
1,533 |
0.21 |
| 2026/06/11 |
3,367 |
3,373 |
3,367 |
3,371 |
62 |
-0.12 |
| 2026/06/12 |
3,388 |
3,400 |
3,388 |
3,400 |
132 |
0.86 |
| 2026/06/15 |
3,406 |
3,406 |
3,398 |
3,399 |
40,870 |
-0.03 |
| 2026/06/16 |
3,400 |
3,400 |
3,388 |
3,388 |
124 |
-0.32 |
| 2026/06/17 |
3,398 |
3,400 |
3,396 |
3,400 |
119 |
0.35 |
| 2026/06/18 |
3,386 |
3,392 |
3,386 |
3,392 |
40,461 |
-0.24 |
| 2026/06/19 |
3,394 |
3,394 |
3,384 |
3,384 |
567 |
-0.24 |
| 2026/06/22 |
3,389 |
3,389 |
3,380 |
3,383 |
898 |
-0.03 |
| 2026/06/23 |
3,375 |
3,385 |
3,375 |
3,385 |
669 |
0.06 |
| 2026/06/24 |
3,319 |
3,384 |
3,319 |
3,381 |
1,321 |
-0.12 |
| 2026/06/25 |
3,322 |
3,403 |
3,322 |
3,401 |
424 |
0.59 |
| 2026/06/26 |
3,409 |
3,414 |
3,405 |
3,413 |
175 |
0.35 |
| 2026/06/29 |
3,422 |
3,422 |
3,412 |
3,412 |
119 |
-0.03 |
| 2026/06/30 |
3,414 |
3,415 |
3,411 |
3,415 |
550 |
0.09 |
| 2026/07/01 |
3,419 |
3,419 |
3,390 |
3,391 |
91,668 |
-0.70 |
| 2026/07/02 |
3,419 |
3,419 |
3,389 |
3,389 |
23 |
-0.06 |
| 2026/07/03 |
3,420 |
3,420 |
3,390 |
3,390 |
65 |
0.03 |
| 2026/07/06 |
3,377 |
3,397 |
3,377 |
3,389 |
130,917 |
-0.03 |
| 2026/07/07 |
3,399 |
3,399 |
3,389 |
3,389 |
211 |
0.00 |
| 2026/07/08 |
3,383 |
3,383 |
3,372 |
3,378 |
7,414 |
-0.32 |
| 2026/07/09 |
3,386 |
3,386 |
3,368 |
3,371 |
22,765 |
-0.21 |
| 2026/07/10 |
3,377 |
3,377 |
3,373 |
3,376 |
6,733 |
0.15 |
| 2026/07/13 |
3,374 |
3,374 |
3,364 |
3,368 |
666 |
-0.24 |
| 2026/07/14 |
3,363 |
3,363 |
3,353 |
3,358 |
254 |
-0.30 |
| 2026/07/15 |
3,370 |
3,370 |
3,364 |
3,364 |
6,492 |
0.18 |
| 2026/07/16 |
3,380 |
3,380 |
3,374 |
3,376 |
370 |
0.36 |
| 2026/07/17 |
3,350 |
3,378 |
3,350 |
3,375 |
467 |
-0.03 |
| 2026/07/21 |
3,405 |
3,405 |
3,366 |
3,368 |
1,374 |
-0.21 |
| 2026/07/22 |
3,360 |
3,360 |
3,356 |
3,356 |
572 |
-0.36 |
