NEXT FUNDS NASDAQ-100(為替ﾍｯｼﾞあり)連動型上場投信 2845
3,079円
(時刻：15:30)
▼ -11円 (-0.35%)
価格情報
| 始値 | 3,065円 |
| 高値 | 3,079円 |
| 安値 | 3,065円 |
| 終値 | 3,079円 |
| 出来高 | 14,846株 |
| 売買代金 | 45,646,069円 |
| 売り気配 (15:30) | 3,080円 |
| 買い気配 (15:30) | 3,077円 |
| 年初来高値 (2025/10/30) | 3,249円 |
| 年初来安値 (2025/04/07) | 2,077.0円 |
基本情報
| 銘柄名 | NEXT FUNDS NASDAQ-100(為替ﾍｯｼﾞあり)連動型上場投信 |
| 英文銘柄名 | NEXT FUNDS NASDAQ-100(R) (YEN-HEDGED) EXCHANGE TRA |
| 時価総額 | 12,591,750,000.0円 |
| 発行済株式総数 | 4,095,000株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
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 |
|---|---|---|---|---|
| 2025/12/23 | 5,446 | -6,930 | 63,178 | -1,215 |
| 2025/12/22 | 12,376 | -330 | 64,393 | -539 |
| 2025/12/19 | 12,706 | 2,008 | 64,932 | 302 |
| 2025/12/18 | 10,698 | -468 | 64,630 | -141 |
| 2025/12/17 | 11,166 | 1,964 | 64,771 | 363 |
| 2025/12/16 | 9,202 | 2,102 | 64,408 | -481 |
| 2025/12/15 | 7,100 | -1,468 | 64,889 | -2,320 |
| 2025/12/12 | 8,568 | 1,498 | 67,209 | -7,508 |
| 2025/12/11 | 7,070 | -330 | 74,717 | -427 |
| 2025/12/10 | 7,400 | -3,685 | 75,144 | 1,895 |
| 2025/12/09 | 11,085 | -1,265 | 73,249 | -714 |
| 2025/12/08 | 12,350 | 870 | 73,963 | -2,100 |
| 2025/12/05 | 11,480 | 420 | 76,063 | -8,501 |
| 2025/12/04 | 11,060 | -2,063 | 84,564 | 5,273 |
| 2025/12/03 | 13,123 | 1,065 | 79,291 | 7,290 |
| 2025/12/02 | 12,058 | -67 | 72,001 | -8,536 |
| 2025/12/01 | 12,125 | -2,443 | 80,537 | 468 |
| 2025/11/28 | 14,568 | -580 | 80,069 | -8,711 |
| 2025/11/27 | 15,148 | 155 | 88,780 | 13,224 |
| 2025/11/26 | 14,993 | 1,013 | 75,556 | -4,873 |
| 2025/11/25 | 13,980 | -192 | 80,429 | -12,488 |
| 2025/11/21 | 14,172 | -201 | 92,917 | 16,550 |
| 2025/11/20 | 14,373 | -4,700 | 76,367 | 2,899 |
| 2025/11/19 | 19,073 | 1,713 | 73,468 | 1,105 |
| 2025/11/18 | 17,360 | 2,309 | 72,363 | 999 |
| 2025/11/17 | 15,051 | 906 | 71,364 | -9,240 |
| 2025/11/14 | 14,145 | -430 | 80,604 | 310 |
| 2025/11/13 | 14,575 | -20 | 80,294 | 5,040 |
| 2025/11/12 | 14,595 | -520 | 75,254 | -645 |
| 2025/11/11 | 15,115 | -6,643 | 75,899 | 15,953 |
| 2025/11/10 | 21,758 | 5,820 | 59,946 | -320 |
| 2025/11/07 | 15,938 | 610 | 60,266 | 1,359 |
| 2025/11/06 | 15,328 | -45 | 58,907 | -10,658 |
| 2025/11/05 | 15,373 | -100 | 69,565 | -3,190 |
| 2025/10/31 | 15,583 | 150 | 75,130 | 3,365 |
| 2025/10/30 | 15,433 | -637 | 71,765 | 275 |
| 2025/10/29 | 16,070 | -210 | 71,490 | 9,090 |
| 2025/10/28 | 16,280 | -11,300 | 62,400 | 570 |
| 2025/10/27 | 27,580 | -5,800 | 61,830 | -420 |
| 2025/10/24 | 33,380 | -480 | 62,250 | 10 |
| 2025/10/23 | 33,860 | -780 | 62,240 | 5,100 |
| 2025/10/22 | 34,640 | -130 | 57,140 | 8,440 |
| 2025/10/21 | 34,770 | -880 | 48,700 | -1,050 |
| 2025/10/20 | 35,650 | 780 | 49,750 | -4,560 |
| 2025/10/17 | 34,870 | -300 | 54,310 | 11,740 |
| 2025/10/16 | 35,170 | -1,330 | 42,570 | 3,130 |
| 2025/10/15 | 36,500 | 15,170 | 39,440 | -2,730 |
| 2025/10/14 | 21,330 | 2,530 | 42,170 | -3,330 |
| 2025/10/10 | 18,800 | -22,220 | 45,500 | -4,980 |
| 2025/10/09 | 41,020 | 1,340 | 50,480 | -200 |
| 2025/10/08 | 39,680 | 20 | 50,680 | 870 |
| 2025/10/07 | 39,660 | -630 | 49,810 | -5,150 |
| 2025/10/06 | 40,290 | -610 | 54,960 | -1,510 |
| 2025/10/03 | 40,900 | 840 | 56,470 | 110 |
| 2025/10/02 | 40,060 | 1,270 | 56,360 | -2,730 |
| 2025/10/01 | 38,790 | 3,880 | 59,090 | 1,040 |
| 2025/09/30 | 34,910 | 240 | 58,050 | 8,200 |
| 2025/09/29 | 34,670 | 2,780 | 49,850 | 310 |
| 2025/09/26 | 31,890 | 2,590 | 49,540 | 6,800 |
| 2025/09/25 | 29,300 | 2,230 | 42,740 | 390 |
| 2025/09/22 | 22,110 | 50 | 39,660 | -13,340 |
| 2025/09/19 | 22,060 | -160 | 53,000 | 3,030 |
| 2025/09/18 | 22,220 | 370 | 49,970 | -5,180 |
| 2025/09/17 | 21,850 | -80 | 55,150 | -13,080 |
| 2025/09/16 | 21,930 | -900 | 68,230 | 1,650 |
| 2025/09/12 | 22,830 | 130 | 66,580 | -50 |
| 2025/09/11 | 22,700 | 160 | 66,630 | -7,290 |
| 2025/09/10 | 22,540 | -70 | 73,920 | 4,220 |
| 2025/09/09 | 22,610 | -2,150 | 69,700 | 1,510 |
| 2025/09/08 | 24,760 | -1,860 | 68,190 | -4,000 |
| 2025/09/05 | 26,620 | -7,550 | 72,190 | 4,500 |
| 2025/09/04 | 34,170 | 3,150 | 67,690 | 1,910 |
| 2025/09/03 | 31,020 | 1,250 | 65,780 | -1,130 |
| 2025/09/02 | 29,770 | 1,980 | 66,910 | 110 |
| 2025/09/01 | 27,790 | 10 | 66,800 | 5,190 |
| 2025/08/29 | 27,780 | 370 | 61,610 | 1,020 |
| 2025/08/28 | 27,410 | -360 | 60,590 | -8,680 |
| 2025/08/27 | 27,770 | 450 | 69,270 | -470 |
| 2025/08/26 | 27,320 | -280 | 69,740 | 5,180 |
| 2025/08/25 | 27,600 | 450 | 64,560 | -1,920 |
| 2025/08/22 | 27,150 | 390 | 66,480 | 4,560 |
| 2025/08/21 | 26,760 | 1,730 | 61,920 | -5,240 |
| 2025/08/20 | 25,030 | -40 | 67,160 | -1,160 |
| 2025/08/19 | 25,070 | -600 | 68,320 | 1,030 |
| 2025/08/15 | 25,920 | -230 | 59,860 | 4,960 |
| 2025/08/13 | 27,830 | -2,390 | 57,950 | 7,480 |
| 2025/08/12 | 30,220 | 400 | 50,470 | -2,780 |
| 2025/08/08 | 29,820 | -30 | 53,250 | -2,740 |
| 2025/08/07 | 29,850 | 1,170 | 55,990 | 7,300 |
| 2025/08/06 | 28,680 | -240 | 48,690 | -6,790 |
| 2025/08/05 | 28,920 | 1,740 | 55,480 | -5,090 |
| 2025/08/04 | 27,180 | 840 | 60,570 | 1,730 |
| 2025/08/01 | 26,340 | 0 | 58,840 | 0 |
| 2025/06/17 | 26,790 | 1,290 | 91,550 | -3,420 |
| 2025/06/16 | 25,500 | 1,920 | 94,970 | -960 |
| 2025/06/13 | 23,580 | 520 | 95,930 | -3,580 |
| 2025/06/12 | 23,060 | 10 | 99,510 | -8,100 |
| 2025/06/11 | 23,050 | -20 | 107,610 | -8,540 |
| 2025/06/10 | 23,070 | -90 | 116,150 | 2,330 |
| 2025/06/09 | 23,160 | 50 | 113,820 | -18,110 |
| 2025/06/06 | 23,110 | 200 | 131,930 | -840 |
| 2025/06/05 | 22,910 | 0 | 132,770 | 16,300 |
| 2025/06/04 | 22,910 | 90 | 116,470 | 400 |
| 2025/06/03 | 22,820 | 620 | 116,070 | 340 |
| 2025/06/02 | 22,200 | 2,330 | 115,730 | -10,040 |
| 2025/05/30 | 19,870 | -2,060 | 125,770 | 15,140 |
| 2025/05/29 | 21,930 | -720 | 110,630 | -14,220 |
| 2025/05/28 | 22,650 | 180 | 124,850 | 12,000 |
| 2025/05/27 | 22,470 | -490 | 112,850 | 1,590 |
| 2025/05/26 | 22,960 | -10 | 111,260 | -760 |
| 2025/05/23 | 22,970 | 2,010 | 112,020 | -380 |
| 2025/05/22 | 20,960 | 470 | 112,400 | 4,760 |
| 2025/05/21 | 20,490 | -5,610 | 107,640 | -790 |
| 2025/05/20 | 26,100 | 3,980 | 108,430 | -7,430 |
| 2025/05/19 | 22,120 | 0 | 115,860 | -8,340 |
| 2025/05/16 | 22,120 | -1,150 | 124,200 | 1,920 |
| 2025/05/15 | 23,270 | -820 | 122,280 | 5,670 |
| 2025/05/14 | 24,090 | -1,740 | 116,610 | -4,310 |
| 2025/05/13 | 25,830 | -940 | 120,920 | -950 |
| 2025/05/12 | 26,770 | -7,770 | 121,870 | -6,300 |
| 2025/05/09 | 34,540 | -7,860 | 128,170 | 1,370 |
| 2025/05/08 | 42,400 | 8,150 | 126,800 | 350 |
| 2025/05/07 | 34,250 | 4,650 | 126,450 | 1,230 |
| 2025/05/02 | 29,600 | -2,810 | 125,220 | -1,730 |
| 2025/05/01 | 32,410 | -17,970 | 126,950 | -1,370 |
| 2025/04/30 | 50,380 | 21,780 | 128,320 | 1,280 |
| 2025/04/28 | 28,600 | -2,930 | 127,040 | 3,420 |
| 2025/04/25 | 31,530 | -50 | 123,620 | -440 |
| 2025/04/24 | 31,580 | -58,100 | 124,060 | 1,020 |
| 2025/04/23 | 89,680 | 650 | 123,040 | 120 |
| 2025/04/22 | 89,030 | 1,910 | 122,920 | 1,590 |
| 2025/04/21 | 87,120 | -150 | 121,330 | 800 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 5,903 | 346 | 52,320 | -7,090 |
| 2026/01/09 | 5,557 | 989 | 59,410 | 158 |
| 2025/12/26 | 4,568 | -7,808 | 59,252 | -5,141 |
| 2025/12/19 | 12,376 | 5,276 | 64,393 | -496 |
| 2025/12/12 | 7,100 | -5,250 | 64,889 | -9,074 |
| 2025/12/05 | 12,350 | 225 | 73,963 | -6,574 |
| 2025/11/28 | 12,125 | -1,855 | 80,537 | 108 |
| 2025/11/21 | 13,980 | -1,071 | 80,429 | 9,065 |
| 2025/11/14 | 15,051 | -6,707 | 71,364 | 11,418 |
| 2025/11/07 | 21,758 | 6,285 | 59,946 | -12,809 |
| 2025/10/31 | 15,473 | -12,107 | 72,755 | 10,925 |
| 2025/10/24 | 27,580 | -8,070 | 61,830 | 12,080 |
| 2025/10/17 | 35,650 | 14,320 | 49,750 | 7,580 |
| 2025/10/10 | 21,330 | -18,960 | 42,170 | -12,790 |
| 2025/10/03 | 40,290 | 5,620 | 54,960 | 5,110 |
| 2025/09/26 | 34,670 | 12,560 | 49,850 | 10,190 |
| 2025/09/19 | 22,110 | 180 | 39,660 | -28,570 |
| 2025/09/12 | 21,930 | -2,830 | 68,230 | 40 |
| 2025/09/05 | 24,760 | -3,030 | 68,190 | 1,390 |
| 2025/08/29 | 27,790 | 190 | 66,800 | 2,240 |
| 2025/08/22 | 27,600 | 1,930 | 64,560 | -2,730 |
| 2025/08/15 | 25,670 | -4,550 | 67,290 | 16,820 |
| 2025/08/08 | 30,220 | 3,040 | 50,470 | -10,100 |
| 2025/08/01 | 27,180 | 1,030 | 60,570 | -2,330 |
| 2025/07/25 | 26,150 | -1,260 | 62,900 | -4,300 |
| 2025/07/18 | 27,410 | 3,560 | 67,200 | -17,880 |
| 2025/07/11 | 23,850 | -1,560 | 85,080 | 9,280 |
| 2025/07/04 | 25,410 | -120 | 75,800 | -15,250 |
| 2025/06/27 | 25,530 | -4,650 | 91,050 | -3,920 |
| 2025/06/20 | 30,180 | 4,680 | 94,970 | 0 |
| 2025/06/13 | 25,500 | 2,340 | 94,970 | -18,850 |
| 2025/06/06 | 23,160 | 960 | 113,820 | -1,910 |
| 2025/05/30 | 22,200 | -760 | 115,730 | 4,470 |
| 2025/05/23 | 22,960 | 840 | 111,260 | -4,600 |
| 2025/05/16 | 22,120 | -4,650 | 115,860 | -6,010 |
| 2025/05/09 | 26,770 | -7,480 | 121,870 | -4,580 |
| 2025/05/02 | 34,250 | 5,650 | 126,450 | -590 |
| 2025/04/25 | 28,600 | -58,520 | 127,040 | 5,710 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Flow Traders Asia Pte Ltd. | 37,555 | 0.75% | 2025/11/27 |
| 個人 | 16,500 | 0.37% | 2025/10/16 |
| 合計・最新計算日 | 54,055 | 1.12% | 2025/11/27 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/27 | Flow Traders Asia Pte Ltd. | 37,555 （None→0.75%） |
| 2025/10/16 | 個人 | 16,500 （0.59%→0.37%） |
| 2025/10/14 | 個人 | 16,500 （None→0.59%） |
| 2025/10/09 | 個人 | 0 （0.71%→0.00%） |
| 2025/10/02 | 個人 | 19,750 （0.60%→0.71%） |
| 2025/09/30 | 個人 | 17,250 （0.52%→0.60%） |
| 2025/09/29 | 個人 | 15,000 （0.44%→0.52%） |
| 2025/05/19 | 個人 | 8,000 （0.56%→0.40%） |
| 2025/05/13 | 個人 | 12,000 （0.66%→0.56%） |
| 2025/05/02 | 個人 | 14,000 （0.58%→0.66%） |
| 2025/05/01 | 個人 | 13,000 （0.72%→0.58%） |
| 2025/04/30 | 個人 | 16,000 （0.68%→0.72%） |
| 2025/04/30 | 個人 | 0 （0.90%→0.00%） |
| 2025/04/28 | 個人 | 20,000 （0.00%→0.90%） |
| 2025/04/25 | 個人 | 15,000 （0.96%→0.68%） |
| 2025/04/23 | 個人 | 21,000 （2.03%→0.96%） |
| 2025/04/23 | 個人 | 0 （1.66%→0.00%） |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/10/24 | 4,560 | 18 | 0.5 |
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 12,180 | 920 | 11,260 | 0 | 60 | |||
| 2026/01/19 | 東証 | 12,180 | 920 | 11,260 | 0 | 60 | - | - | - |
| 2026/01/16 | 東証 | 12,610 | 920 | 11,690 | 0 | 60 | - | - | - |
| 2026/01/15 | 東証 | 12,100 | 930 | 11,170 | 0 | 60 | - | - | - |
| 2026/01/14 | 東証 | 12,020 | 920 | 11,100 | 0 | 180 | - | - | - |
| 2026/01/13 | 東証 | 11,220 | 920 | 10,300 | 0 | 60 | - | - | - |
| 2026/01/09 | 東証 | 11,220 | 920 | 10,300 | 0 | 60 | - | - | - |
| 2026/01/08 | 東証 | 11,220 | 925 | 10,295 | 0 | 60 | - | - | - |
| 2026/01/07 | 東証 | 15,130 | 920 | 14,210 | 0 | 240 | - | - | - |
| 2026/01/06 | 東証 | 15,120 | 920 | 14,200 | 0 | 60 | - | - | - |
| 2026/01/05 | 東証 | 15,130 | 920 | 14,210 | 0 | 60 | - | - | - |
| 2025/12/30 | 東証 | 15,120 | 920 | 14,200 | 0 | 60 | - | - | - |
| 2025/12/29 | 東証 | 15,170 | 920 | 14,250 | 0 | 60 | - | - | - |
| 2025/12/26 | 東証 | 15,170 | 965 | 14,205 | 0 | 360 | - | - | - |
| 2025/12/25 | 東証 | 15,691 | 970 | 14,721 | 0 | 60 | - | - | - |
| 2025/12/24 | 東証 | 17,598 | 920 | 16,678 | 0 | 180 | - | - | - |
| 2025/12/23 | 東証 | 16,868 | 920 | 15,948 | 5 | 120 | - | - | - |
| 2025/12/22 | 東証 | 17,103 | 920 | 16,183 | 5 | 120 | - | - | - |
| 2025/12/19 | 東証 | 15,813 | 3,513 | 12,300 | 5 | 120 | - | - | - |
| 2025/12/18 | 東証 | 15,187 | 2,668 | 12,519 | 5 | 120 | - | - | - |
| 2025/12/17 | 東証 | 15,647 | 920 | 14,727 | 15 | 360 | - | - | - |
| 2025/12/16 | 東証 | 15,838 | 930 | 14,908 | 5 | 120 | - | - | - |
| 2025/12/15 | 東証 | 16,416 | 920 | 15,496 | 5 | 120 | - | - | - |
| 2025/12/12 | 東証 | 16,151 | 260 | 15,891 | 5 | 120 | - | - | - |
| 2025/12/11 | 東証 | 15,140 | 737 | 14,403 | 5 | 120 | - | - | - |
| 2025/12/10 | 東証 | 19,273 | 270 | 19,003 | 15 | 360 | - | - | - |
| 2025/12/09 | 東証 | 18,873 | 260 | 18,613 | 5 | 120 | - | - | - |
| 2025/12/08 | 東証 | 16,993 | 260 | 16,733 | 5 | 120 | - | - | - |
| 2025/12/05 | 東証 | 16,433 | 260 | 16,173 | 5 | 120 | - | - | - |
| 2025/12/04 | 東証 | 16,275 | 260 | 16,015 | 5 | 120 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年09月18日 13時00分 | NEXT FUNDS NASDAQ－１００（Ｒ）（為替ヘッジあり）連動型上場投信 決算短信 |
| 2025年08月12日 11時35分 | ETFの収益分配のお知らせ |
| 2025年08月06日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2025年07月01日 15時30分 | 上場投資信託（ETF）の売買単位変更に関するお知らせ |
| 2025年03月24日 13時00分 | NEXT FUNDS NASDAQ－１００（Ｒ）（為替ヘッジあり）連動型上場投信 決算短信 |
| 2025年02月10日 17時55分 | ETFの収益分配のお知らせ |
| 2025年02月06日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年09月18日 13時00分 | NEXT FUNDS NASDAQ－１００（Ｒ）（為替ヘッジあり）連動型上場投信 決算短信 |
| 2024年09月18日 10時30分 | 上場投資信託（ETF）の投資信託約款変更のお知らせ |
| 2024年08月22日 17時00分 | 上場投資信託（ETF）の設定・交換の申込締切時間の変更に係る投資信託約款の付表変更等に関するお知らせ |
| 2024年08月13日 12時55分 | ETFの収益分配のお知らせ |
| 2024年08月07日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年03月21日 13時00分 | NEXT FUNDS NASDAQ－１００（Ｒ）（為替ヘッジあり）連動型上場投信 決算短信 |
| 2024年02月13日 13時20分 | ETFの収益分配のお知らせ |
| 2024年02月07日 11時00分 | ETFの収益分配金見込額のお知らせ |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 2,488 | 2,501 | 2,488 | 2,499 | 43,340 | - |
| 2024/07/30 | 2,476 | 2,485 | 2,471 | 2,485 | 30,020 | -0.56 |
| 2024/07/31 | 2,455 | 2,570 | 2,455 | 2,570 | 20,100 | 3.42 |
| 2024/08/01 | 2,544 | 2,549 | 2,538 | 2,547 | 101,090 | -0.90 |
| 2024/08/02 | 2,448 | 2,526 | 2,419 | 2,500 | 228,780 | -1.85 |
| 2024/08/05 | 2,367 | 2,419 | 2,265 | 2,281 | 782,300 | -8.74 |
| 2024/08/06 | 2,367 | 2,419 | 2,360 | 2,375 | 565,460 | 4.10 |
| 2024/08/07 | 2,372 | 2,382 | 2,200 | 2,369 | 126,490 | -0.23 |
| 2024/08/08 | 2,308 | 2,336 | 2,308 | 2,317 | 27,290 | -2.20 |
| 2024/08/09 | 2,397 | 2,400 | 2,384 | 2,400 | 96,760 | 3.58 |
| 2024/08/13 | 2,409 | 2,417 | 2,407 | 2,417 | 64,250 | 0.71 |
| 2024/08/14 | 2,467 | 2,472 | 2,464 | 2,469 | 37,980 | 2.13 |
| 2024/08/15 | 2,467 | 2,483 | 2,465 | 2,478 | 23,090 | 0.36 |
| 2024/08/16 | 2,531 | 2,550 | 2,526 | 2,550 | 113,250 | 2.93 |
| 2024/08/19 | 2,538 | 2,540 | 2,527 | 2,536 | 91,060 | -0.55 |
| 2024/08/20 | 2,563 | 2,600 | 2,560 | 2,567 | 56,110 | 1.22 |
| 2024/08/21 | 2,550 | 2,563 | 2,550 | 2,555 | 28,070 | -0.47 |
| 2024/08/22 | 2,570 | 2,570 | 2,561 | 2,564 | 27,160 | 0.33 |
| 2024/08/23 | 2,531 | 2,544 | 2,529 | 2,536 | 76,850 | -1.07 |
| 2024/08/26 | 2,550 | 2,556 | 2,546 | 2,554 | 65,380 | 0.71 |
| 2024/08/27 | 2,520 | 2,531 | 2,519 | 2,531 | 64,170 | -0.90 |
| 2024/08/28 | 2,526 | 2,532 | 2,523 | 2,532 | 62,950 | 0.02 |
| 2024/08/29 | 2,475 | 2,493 | 2,474 | 2,493 | 53,070 | -1.54 |
| 2024/08/30 | 2,501 | 2,513 | 2,500 | 2,509 | 64,540 | 0.66 |
| 2024/09/02 | 2,530 | 2,533 | 2,524 | 2,529 | 39,870 | 0.80 |
| 2024/09/03 | 2,527 | 2,528 | 2,519 | 2,522 | 21,730 | -0.28 |
| 2024/09/04 | 2,446 | 2,449 | 2,430 | 2,433 | 111,910 | -3.55 |
| 2024/09/05 | 2,443 | 2,451 | 2,438 | 2,450 | 8,800 | 0.72 |
| 2024/09/06 | 2,454 | 2,454 | 2,422 | 2,435 | 27,420 | -0.63 |
| 2024/09/09 | 2,385 | 2,423 | 2,382 | 2,423 | 32,340 | -0.49 |
| 2024/09/10 | 2,427 | 2,427 | 2,403 | 2,403 | 35,270 | -0.80 |
| 2024/09/11 | 2,432 | 2,433 | 2,416 | 2,420 | 18,890 | 0.71 |
| 2024/09/12 | 2,482 | 2,494 | 2,482 | 2,494 | 48,800 | 3.06 |
| 2024/09/13 | 2,529 | 2,529 | 2,506 | 2,511 | 58,370 | 0.66 |
| 2024/09/17 | 2,527 | 2,527 | 2,501 | 2,508 | 63,810 | -0.12 |
| 2024/09/18 | 2,511 | 2,511 | 2,506 | 2,508 | 47,820 | 0.02 |
| 2024/09/19 | 2,517 | 2,536 | 2,508 | 2,536 | 63,930 | 1.12 |
| 2024/09/20 | 2,550 | 2,557 | 2,550 | 2,553 | 491,610 | 0.67 |
| 2024/09/24 | 2,555 | 2,568 | 2,554 | 2,568 | 42,170 | 0.57 |
| 2024/09/25 | 2,573 | 2,575 | 2,562 | 2,563 | 34,390 | -0.19 |
| 2024/09/26 | 2,566 | 2,605 | 2,566 | 2,605 | 77,680 | 1.66 |
| 2024/09/27 | 2,596 | 2,596 | 2,587 | 2,591 | 102,030 | -0.54 |
| 2024/09/30 | 2,595 | 2,595 | 2,570 | 2,571 | 77,420 | -0.79 |
| 2024/10/01 | 2,575 | 2,591 | 2,575 | 2,581 | 23,970 | 0.41 |
| 2024/10/02 | 2,533 | 2,557 | 2,533 | 2,539 | 27,230 | -1.65 |
| 2024/10/03 | 2,548 | 2,557 | 2,540 | 2,542 | 16,870 | 0.14 |
| 2024/10/04 | 2,546 | 2,560 | 2,542 | 2,552 | 9,450 | 0.39 |
| 2024/10/07 | 2,579 | 2,582 | 2,571 | 2,573 | 112,590 | 0.80 |
| 2024/10/08 | 2,547 | 2,551 | 2,544 | 2,546 | 29,650 | -1.03 |
| 2024/10/09 | 2,582 | 2,585 | 2,576 | 2,576 | 28,540 | 1.18 |
| 2024/10/10 | 2,617 | 2,617 | 2,604 | 2,604 | 30,810 | 1.09 |
| 2024/10/11 | 2,614 | 2,614 | 2,602 | 2,603 | 18,600 | -0.06 |
| 2024/10/15 | 2,630 | 2,632 | 2,627 | 2,630 | 31,630 | 1.04 |
| 2024/10/16 | 2,596 | 2,602 | 2,593 | 2,599 | 39,930 | -1.18 |
| 2024/10/17 | 2,599 | 2,599 | 2,585 | 2,591 | 13,290 | -0.31 |
| 2024/10/18 | 2,603 | 2,603 | 2,593 | 2,600 | 60,130 | 0.37 |
| 2024/10/21 | 2,610 | 2,617 | 2,608 | 2,610 | 7,510 | 0.38 |
| 2024/10/22 | 2,622 | 2,622 | 2,605 | 2,608 | 15,460 | -0.10 |
| 2024/10/23 | 2,615 | 2,617 | 2,613 | 2,617 | 61,290 | 0.35 |
| 2024/10/24 | 2,586 | 2,595 | 2,585 | 2,592 | 62,050 | -0.96 |
| 2024/10/25 | 2,598 | 2,624 | 2,596 | 2,624 | 18,380 | 1.23 |
| 2024/10/28 | 2,626 | 2,636 | 2,626 | 2,633 | 75,500 | 0.34 |
| 2024/10/29 | 2,617 | 2,617 | 2,609 | 2,614 | 9,890 | -0.70 |
| 2024/10/30 | 2,643 | 2,653 | 2,642 | 2,644 | 27,210 | 1.15 |
| 2024/10/31 | 2,606 | 2,610 | 2,599 | 2,609 | 76,380 | -1.32 |
| 2024/11/01 | 2,560 | 2,565 | 2,551 | 2,564 | 40,950 | -1.72 |
| 2024/11/05 | 2,565 | 2,661 | 2,554 | 2,661 | 21,910 | 3.78 |
| 2024/11/06 | 2,593 | 2,633 | 2,589 | 2,633 | 94,870 | -1.07 |
| 2024/11/07 | 2,662 | 2,670 | 2,657 | 2,669 | 89,190 | 1.37 |
| 2024/11/08 | 2,704 | 2,706 | 2,700 | 2,703 | 87,910 | 1.29 |
| 2024/11/11 | 2,715 | 2,715 | 2,708 | 2,712 | 39,960 | 0.33 |
| 2024/11/12 | 2,702 | 2,706 | 2,699 | 2,700 | 21,720 | -0.44 |
| 2024/11/13 | 2,690 | 2,695 | 2,688 | 2,689 | 32,470 | -0.43 |
| 2024/11/14 | 2,688 | 2,696 | 2,688 | 2,689 | 30,830 | 0.00 |
| 2024/11/15 | 2,675 | 2,675 | 2,654 | 2,654 | 20,010 | -1.30 |
| 2024/11/18 | 2,628 | 2,630 | 2,618 | 2,628 | 53,740 | -0.96 |
| 2024/11/19 | 2,649 | 2,649 | 2,625 | 2,634 | 25,680 | 0.23 |
| 2024/11/20 | 2,672 | 2,672 | 2,646 | 2,653 | 26,040 | 0.70 |
| 2024/11/21 | 2,652 | 2,652 | 2,626 | 2,634 | 73,180 | -0.72 |
| 2024/11/22 | 2,647 | 2,652 | 2,644 | 2,652 | 39,110 | 0.70 |
| 2024/11/25 | 2,672 | 2,672 | 2,666 | 2,671 | 35,330 | 0.72 |
| 2024/11/26 | 2,654 | 2,662 | 2,645 | 2,662 | 28,300 | -0.34 |
| 2024/11/27 | 2,670 | 2,675 | 2,667 | 2,671 | 34,170 | 0.32 |
| 2024/11/28 | 2,660 | 2,660 | 2,652 | 2,656 | 17,350 | -0.54 |
| 2024/11/29 | 2,661 | 2,665 | 2,651 | 2,661 | 51,550 | 0.19 |
| 2024/12/02 | 2,669 | 2,671 | 2,667 | 2,667 | 31,500 | 0.23 |
| 2024/12/03 | 2,695 | 2,703 | 2,695 | 2,703 | 70,360 | 1.35 |
| 2024/12/04 | 2,716 | 2,720 | 2,713 | 2,718 | 43,290 | 0.54 |
| 2024/12/05 | 2,739 | 2,740 | 2,736 | 2,737 | 57,140 | 0.70 |
| 2024/12/06 | 2,730 | 2,735 | 2,729 | 2,733 | 44,230 | -0.13 |
| 2024/12/09 | 2,751 | 2,757 | 2,751 | 2,755 | 79,120 | 0.80 |
| 2024/12/10 | 2,730 | 2,735 | 2,730 | 2,733 | 61,960 | -0.82 |
| 2024/12/11 | 2,730 | 2,731 | 2,726 | 2,731 | 114,950 | -0.05 |
| 2024/12/12 | 2,771 | 2,776 | 2,771 | 2,776 | 23,410 | 1.63 |
| 2024/12/13 | 2,780 | 2,780 | 2,765 | 2,776 | 70,690 | 0.00 |
| 2024/12/16 | 2,779 | 2,788 | 2,778 | 2,781 | 75,810 | 0.18 |
| 2024/12/17 | 2,821 | 2,823 | 2,817 | 2,819 | 139,720 | 1.38 |
| 2024/12/18 | 2,800 | 2,812 | 2,800 | 2,811 | 92,020 | -0.28 |
| 2024/12/19 | 2,702 | 2,712 | 2,699 | 2,702 | 214,030 | -3.90 |
| 2024/12/20 | 2,700 | 2,700 | 2,669 | 2,677 | 65,450 | -0.91 |
| 2024/12/23 | 2,728 | 2,787 | 2,721 | 2,787 | 143,480 | 4.09 |
| 2024/12/24 | 2,777 | 2,777 | 2,734 | 2,741 | 90,210 | -1.63 |
| 2024/12/25 | 2,788 | 2,788 | 2,762 | 2,772 | 22,970 | 1.13 |
| 2024/12/26 | 2,773 | 2,790 | 2,773 | 2,782 | 84,270 | 0.36 |
| 2024/12/27 | 2,782 | 2,791 | 2,767 | 2,770 | 12,640 | -0.45 |
| 2024/12/30 | 2,738 | 2,740 | 2,731 | 2,738 | 92,710 | -1.14 |
| 2025/01/06 | 2,725 | 2,725 | 2,712 | 2,717 | 29,120 | -0.79 |
| 2025/01/07 | 2,745 | 2,746 | 2,722 | 2,737 | 31,360 | 0.75 |
| 2025/01/08 | 2,714 | 2,714 | 2,697 | 2,704 | 51,280 | -1.21 |
| 2025/01/09 | 2,688 | 2,694 | 2,682 | 2,689 | 34,140 | -0.55 |
| 2025/01/10 | 2,676 | 2,686 | 2,669 | 2,683 | 12,490 | -0.22 |
| 2025/01/14 | 2,655 | 2,657 | 2,648 | 2,657 | 58,910 | -0.99 |
| 2025/01/15 | 2,642 | 2,643 | 2,639 | 2,641 | 13,770 | -0.60 |
| 2025/01/16 | 2,700 | 2,703 | 2,693 | 2,700 | 24,500 | 2.25 |
| 2025/01/17 | 2,699 | 2,700 | 2,675 | 2,683 | 18,440 | -0.63 |
| 2025/01/20 | 2,731 | 2,731 | 2,715 | 2,720 | 32,940 | 1.36 |
| 2025/01/21 | 2,740 | 2,740 | 2,701 | 2,740 | 73,020 | 0.75 |
| 2025/01/22 | 2,750 | 2,758 | 2,748 | 2,756 | 100,700 | 0.57 |
| 2025/01/23 | 2,780 | 2,780 | 2,764 | 2,766 | 80,450 | 0.36 |
| 2025/01/24 | 2,780 | 2,780 | 2,771 | 2,773 | 33,140 | 0.27 |
| 2025/01/27 | 2,731 | 2,732 | 2,699 | 2,699 | 174,950 | -2.67 |
| 2025/01/28 | 2,691 | 2,692 | 2,678 | 2,687 | 76,260 | -0.46 |
| 2025/01/29 | 2,720 | 2,732 | 2,715 | 2,731 | 83,670 | 1.64 |
| 2025/01/30 | 2,726 | 2,733 | 2,714 | 2,730 | 30,170 | -0.02 |
| 2025/01/31 | 2,740 | 2,746 | 2,732 | 2,742 | 52,930 | 0.42 |
| 2025/02/03 | 2,660 | 2,667 | 2,646 | 2,656 | 67,620 | -3.14 |
| 2025/02/04 | 2,706 | 2,721 | 2,679 | 2,692 | 100,460 | 1.36 |
| 2025/02/05 | 2,711 | 2,723 | 2,711 | 2,716 | 32,370 | 0.89 |
| 2025/02/06 | 2,750 | 2,752 | 2,743 | 2,752 | 50,940 | 1.33 |
| 2025/02/07 | 2,749 | 2,753 | 2,743 | 2,743 | 7,010 | -0.33 |
| 2025/02/10 | 2,728 | 2,732 | 2,723 | 2,728 | 24,000 | -0.53 |
| 2025/02/12 | 2,738 | 2,745 | 2,738 | 2,739 | 33,090 | 0.40 |
| 2025/02/13 | 2,745 | 2,757 | 2,745 | 2,757 | 60,920 | 0.66 |
| 2025/02/14 | 2,787 | 2,787 | 2,776 | 2,783 | 64,430 | 0.94 |
| 2025/02/17 | 2,787 | 2,800 | 2,787 | 2,798 | 36,090 | 0.54 |
| 2025/02/18 | 2,799 | 2,799 | 2,792 | 2,799 | 29,300 | 0.04 |
| 2025/02/19 | 2,790 | 2,803 | 2,790 | 2,799 | 3,480 | -0.02 |
| 2025/02/20 | 2,799 | 2,799 | 2,784 | 2,784 | 17,820 | -0.54 |
| 2025/02/21 | 2,787 | 2,787 | 2,781 | 2,783 | 12,680 | -0.04 |
| 2025/02/25 | 2,695 | 2,720 | 2,693 | 2,720 | 103,370 | -2.26 |
| 2025/02/26 | 2,673 | 2,705 | 2,669 | 2,705 | 115,330 | -0.53 |
| 2025/02/27 | 2,672 | 2,684 | 2,660 | 2,684 | 38,750 | -0.78 |
| 2025/02/28 | 2,606 | 2,608 | 2,587 | 2,602 | 167,630 | -3.06 |
| 2025/03/03 | 2,638 | 2,645 | 2,627 | 2,644 | 87,480 | 1.59 |
| 2025/03/04 | 2,582 | 2,592 | 2,579 | 2,591 | 46,270 | -2.00 |
| 2025/03/05 | 2,614 | 2,614 | 2,578 | 2,585 | 62,710 | -0.23 |
| 2025/03/06 | 2,601 | 2,601 | 2,593 | 2,600 | 17,960 | 0.60 |
| 2025/03/07 | 2,543 | 2,550 | 2,538 | 2,540 | 109,640 | -2.31 |
| 2025/03/10 | 2,528 | 2,541 | 2,524 | 2,535 | 48,530 | -0.22 |
| 2025/03/11 | 2,439 | 2,462 | 2,418 | 2,459 | 148,610 | -3.00 |
| 2025/03/12 | 2,451 | 2,459 | 2,451 | 2,454 | 21,230 | -0.18 |
| 2025/03/13 | 2,485 | 2,485 | 2,448 | 2,452 | 40,790 | -0.10 |
| 2025/03/14 | 2,443 | 2,454 | 2,439 | 2,448 | 10,610 | -0.16 |
| 2025/03/17 | 2,467 | 2,475 | 2,467 | 2,467 | 66,940 | 0.80 |
| 2025/03/18 | 2,502 | 2,502 | 2,485 | 2,490 | 17,470 | 0.93 |
| 2025/03/19 | 2,459 | 2,468 | 2,459 | 2,461 | 33,280 | -1.18 |
| 2025/03/21 | 2,484 | 2,488 | 2,476 | 2,479 | 51,090 | 0.75 |
| 2025/03/24 | 2,521 | 2,521 | 2,507 | 2,510 | 20,270 | 1.25 |
| 2025/03/25 | 2,539 | 2,541 | 2,535 | 2,536 | 47,100 | 1.02 |
| 2025/03/26 | 2,560 | 2,561 | 2,551 | 2,551 | 23,960 | 0.59 |
| 2025/03/27 | 2,501 | 2,530 | 2,500 | 2,530 | 63,390 | -0.80 |
| 2025/03/28 | 2,487 | 2,498 | 2,486 | 2,498 | 28,020 | -1.26 |
| 2025/03/31 | 2,400 | 2,406 | 2,392 | 2,400 | 32,080 | -3.94 |
| 2025/04/01 | 2,415 | 2,420 | 2,408 | 2,419 | 31,300 | 0.81 |
| 2025/04/02 | 2,447 | 2,452 | 2,439 | 2,443 | 21,730 | 0.97 |
| 2025/04/03 | 2,361 | 2,389 | 2,361 | 2,382 | 69,120 | -2.50 |
| 2025/04/04 | 2,334 | 2,364 | 2,309 | 2,364 | 84,040 | -0.76 |
| 2025/04/07 | 2,077 | 2,129 | 2,077 | 2,085 | 320,770 | -11.78 |
| 2025/04/08 | 2,218 | 2,327 | 2,209 | 2,215 | 210,150 | 6.21 |
| 2025/04/09 | 2,115 | 2,152 | 2,097 | 2,123 | 209,950 | -4.13 |
| 2025/04/10 | 2,406 | 2,409 | 2,368 | 2,382 | 295,180 | 12.18 |
| 2025/04/11 | 2,288 | 2,366 | 2,261 | 2,343 | 67,510 | -1.62 |
| 2025/04/14 | 2,372 | 2,388 | 2,367 | 2,381 | 73,050 | 1.60 |
| 2025/04/15 | 2,354 | 2,363 | 2,354 | 2,362 | 34,810 | -0.80 |
| 2025/04/16 | 2,332 | 2,340 | 2,314 | 2,319 | 94,870 | -1.82 |
| 2025/04/17 | 2,296 | 2,324 | 2,292 | 2,323 | 70,760 | 0.19 |
| 2025/04/18 | 2,302 | 2,307 | 2,295 | 2,307 | 66,410 | -0.69 |
| 2025/04/21 | 2,260 | 2,297 | 2,260 | 2,281 | 128,140 | -1.13 |
| 2025/04/22 | 2,254 | 2,260 | 2,252 | 2,258 | 79,910 | -1.03 |
| 2025/04/23 | 2,343 | 2,344 | 2,327 | 2,344 | 205,730 | 3.81 |
| 2025/04/24 | 2,351 | 2,355 | 2,336 | 2,343 | 137,110 | -0.04 |
| 2025/04/25 | 2,419 | 2,427 | 2,417 | 2,422 | 41,590 | 3.37 |
| 2025/04/28 | 2,425 | 2,428 | 2,419 | 2,427 | 67,900 | 0.21 |
| 2025/04/30 | 2,438 | 2,440 | 2,431 | 2,438 | 38,460 | 0.45 |
| 2025/05/01 | 2,461 | 2,488 | 2,461 | 2,484 | 26,130 | 1.89 |
| 2025/05/02 | 2,473 | 2,491 | 2,463 | 2,481 | 38,660 | -0.12 |
| 2025/05/07 | 2,491 | 2,507 | 2,487 | 2,487 | 50,240 | 0.26 |
| 2025/05/08 | 2,488 | 2,518 | 2,484 | 2,514 | 56,930 | 1.07 |
| 2025/05/09 | 2,512 | 2,520 | 2,506 | 2,516 | 55,250 | 0.10 |
| 2025/05/12 | 2,547 | 2,568 | 2,547 | 2,568 | 69,950 | 2.07 |
| 2025/05/13 | 2,609 | 2,615 | 2,601 | 2,607 | 91,360 | 1.50 |
| 2025/05/14 | 2,661 | 2,664 | 2,655 | 2,664 | 68,210 | 2.21 |
| 2025/05/15 | 2,670 | 2,673 | 2,663 | 2,667 | 105,410 | 0.09 |
| 2025/05/16 | 2,674 | 2,676 | 2,666 | 2,671 | 132,540 | 0.17 |
| 2025/05/19 | 2,673 | 2,673 | 2,645 | 2,652 | 69,940 | -0.71 |
| 2025/05/20 | 2,683 | 2,692 | 2,671 | 2,674 | 87,110 | 0.81 |
| 2025/05/21 | 2,673 | 2,676 | 2,663 | 2,663 | 11,690 | -0.39 |
| 2025/05/22 | 2,616 | 2,644 | 2,616 | 2,641 | 12,040 | -0.83 |
| 2025/05/23 | 2,649 | 2,649 | 2,633 | 2,633 | 33,400 | -0.30 |
| 2025/05/26 | 2,663 | 2,663 | 2,641 | 2,651 | 45,250 | 0.68 |
| 2025/05/27 | 2,654 | 2,654 | 2,636 | 2,650 | 21,960 | -0.04 |
| 2025/05/28 | 2,680 | 2,684 | 2,675 | 2,677 | 50,270 | 1.00 |
| 2025/05/29 | 2,706 | 2,727 | 2,706 | 2,722 | 189,410 | 1.70 |
| 2025/05/30 | 2,662 | 2,671 | 2,654 | 2,665 | 78,970 | -2.09 |
| 2025/06/02 | 2,670 | 2,670 | 2,645 | 2,650 | 12,880 | -0.56 |
| 2025/06/03 | 2,682 | 2,683 | 2,675 | 2,676 | 31,350 | 0.98 |
| 2025/06/04 | 2,704 | 2,710 | 2,704 | 2,707 | 57,510 | 1.16 |
| 2025/06/05 | 2,707 | 2,715 | 2,707 | 2,713 | 7,790 | 0.22 |
| 2025/06/06 | 2,690 | 2,703 | 2,690 | 2,702 | 54,580 | -0.41 |
| 2025/06/09 | 2,716 | 2,719 | 2,711 | 2,713 | 14,220 | 0.39 |
| 2025/06/10 | 2,723 | 2,742 | 2,716 | 2,725 | 69,000 | 0.44 |
| 2025/06/11 | 2,738 | 2,740 | 2,731 | 2,733 | 94,290 | 0.29 |
| 2025/06/12 | 2,726 | 2,726 | 2,716 | 2,724 | 67,820 | -0.31 |
| 2025/06/13 | 2,719 | 2,719 | 2,683 | 2,690 | 464,040 | -1.27 |
| 2025/06/16 | 2,706 | 2,713 | 2,704 | 2,712 | 36,390 | 0.84 |
| 2025/06/17 | 2,725 | 2,733 | 2,720 | 2,732 | 50,350 | 0.74 |
| 2025/06/18 | 2,706 | 2,719 | 2,706 | 2,719 | 38,620 | -0.48 |
| 2025/06/19 | 2,715 | 2,715 | 2,697 | 2,700 | 6,980 | -0.70 |
| 2025/06/20 | 2,704 | 2,712 | 2,700 | 2,712 | 31,660 | 0.43 |
| 2025/06/23 | 2,688 | 2,698 | 2,682 | 2,698 | 21,430 | -0.50 |
| 2025/06/24 | 2,745 | 2,763 | 2,744 | 2,763 | 43,410 | 2.41 |
| 2025/06/25 | 2,772 | 2,776 | 2,768 | 2,776 | 25,620 | 0.45 |
| 2025/06/26 | 2,776 | 2,783 | 2,776 | 2,782 | 29,320 | 0.23 |
| 2025/06/27 | 2,795 | 2,808 | 2,795 | 2,808 | 52,250 | 0.93 |
| 2025/06/30 | 2,818 | 2,829 | 2,817 | 2,828 | 71,540 | 0.71 |
| 2025/07/01 | 2,830 | 2,831 | 2,820 | 2,822 | 52,910 | -0.21 |
| 2025/07/02 | 2,805 | 2,815 | 2,801 | 2,813 | 96,180 | -0.32 |
| 2025/07/03 | 2,824 | 2,829 | 2,824 | 2,827 | 7,960 | 0.48 |
| 2025/07/04 | 2,847 | 2,850 | 2,842 | 2,843 | 60,000 | 0.58 |
| 2025/07/07 | 2,843 | 2,843 | 2,834 | 2,834 | 21,500 | -0.32 |
| 2025/07/08 | 2,828 | 2,837 | 2,825 | 2,836 | 18,250 | 0.05 |
| 2025/07/09 | 2,829 | 2,830 | 2,824 | 2,827 | 11,740 | -0.32 |
| 2025/07/10 | 2,849 | 2,849 | 2,841 | 2,842 | 26,260 | 0.55 |
| 2025/07/11 | 2,849 | 2,849 | 2,825 | 2,841 | 20,890 | -0.05 |
| 2025/07/14 | 2,830 | 2,830 | 2,822 | 2,823 | 18,740 | -0.63 |
| 2025/07/15 | 2,838 | 2,864 | 2,838 | 2,862 | 20,720 | 1.38 |
| 2025/07/16 | 2,843 | 2,848 | 2,842 | 2,843 | 18,420 | -0.65 |
| 2025/07/17 | 2,843 | 2,862 | 2,843 | 2,862 | 16,520 | 0.65 |
| 2025/07/18 | 2,876 | 2,884 | 2,876 | 2,881 | 32,910 | 0.68 |
| 2025/07/22 | 2,899 | 2,899 | 2,883 | 2,885 | 29,610 | 0.14 |
| 2025/07/23 | 2,876 | 2,877 | 2,868 | 2,875 | 37,020 | -0.35 |
| 2025/07/24 | 2,888 | 2,896 | 2,888 | 2,892 | 37,960 | 0.59 |
| 2025/07/25 | 2,895 | 2,900 | 2,895 | 2,895 | 58,620 | 0.09 |
| 2025/07/28 | 2,900 | 2,919 | 2,900 | 2,917 | 39,030 | 0.78 |
| 2025/07/29 | 2,913 | 2,915 | 2,910 | 2,913 | 35,310 | -0.14 |
| 2025/07/30 | 2,905 | 2,909 | 2,904 | 2,908 | 48,300 | -0.19 |
| 2025/07/31 | 2,921 | 2,948 | 2,921 | 2,947 | 46,830 | 1.34 |
| 2025/08/01 | 2,883 | 2,889 | 2,875 | 2,879 | 129,620 | -2.29 |
| 2025/08/04 | 2,840 | 2,864 | 2,838 | 2,846 | 60,570 | -1.15 |
| 2025/08/05 | 2,888 | 2,896 | 2,888 | 2,896 | 29,260 | 1.76 |
| 2025/08/06 | 2,853 | 2,875 | 2,853 | 2,875 | 36,020 | -0.74 |
| 2025/08/07 | 2,904 | 2,909 | 2,902 | 2,906 | 33,340 | 1.08 |
| 2025/08/08 | 2,914 | 2,918 | 2,909 | 2,915 | 16,270 | 0.33 |
| 2025/08/12 | 2,933 | 2,933 | 2,922 | 2,927 | 123,290 | 0.41 |
| 2025/08/13 | 2,956 | 2,964 | 2,956 | 2,962 | 78,140 | 1.18 |
| 2025/08/14 | 2,965 | 2,965 | 2,957 | 2,958 | 45,600 | -0.14 |
| 2025/08/15 | 2,957 | 2,961 | 2,953 | 2,960 | 47,010 | 0.08 |
| 2025/08/18 | 2,960 | 2,960 | 2,949 | 2,949 | 35,510 | -0.37 |
| 2025/08/19 | 2,945 | 2,945 | 2,936 | 2,939 | 71,250 | -0.36 |
| 2025/08/20 | 2,900 | 2,900 | 2,887 | 2,890 | 21,920 | -1.65 |
| 2025/08/21 | 2,887 | 2,892 | 2,879 | 2,890 | 19,550 | -0.02 |
| 2025/08/22 | 2,879 | 2,879 | 2,866 | 2,866 | 72,350 | -0.81 |
| 2025/08/25 | 2,916 | 2,919 | 2,912 | 2,916 | 30,410 | 1.73 |
| 2025/08/26 | 2,907 | 2,908 | 2,893 | 2,902 | 122,430 | -0.48 |
| 2025/08/27 | 2,917 | 2,922 | 2,917 | 2,920 | 41,850 | 0.64 |
| 2025/08/28 | 2,904 | 2,918 | 2,904 | 2,916 | 8,260 | -0.15 |
| 2025/08/29 | 2,937 | 2,940 | 2,935 | 2,935 | 25,170 | 0.65 |
| 2025/09/01 | 2,912 | 2,914 | 2,894 | 2,894 | 31,410 | -1.40 |
| 2025/09/02 | 2,900 | 2,903 | 2,896 | 2,898 | 16,010 | 0.16 |
| 2025/09/03 | 2,888 | 2,889 | 2,884 | 2,889 | 33,690 | -0.33 |
| 2025/09/04 | 2,886 | 2,910 | 2,886 | 2,905 | 43,900 | 0.57 |
| 2025/09/05 | 2,935 | 2,945 | 2,934 | 2,945 | 14,800 | 1.36 |
| 2025/09/08 | 2,941 | 2,944 | 2,937 | 2,941 | 43,380 | -0.14 |
| 2025/09/09 | 2,941 | 2,953 | 2,941 | 2,953 | 18,620 | 0.41 |
| 2025/09/10 | 2,954 | 2,961 | 2,954 | 2,961 | 28,230 | 0.27 |
| 2025/09/11 | 2,958 | 2,960 | 2,954 | 2,959 | 7,630 | -0.05 |
| 2025/09/12 | 2,972 | 2,974 | 2,969 | 2,972 | 24,120 | 0.42 |
| 2025/09/16 | 2,993 | 3,015 | 2,993 | 3,012 | 30,690 | 1.36 |
| 2025/09/17 | 3,010 | 3,010 | 2,906 | 3,003 | 23,380 | -0.30 |
| 2025/09/18 | 3,028 | 3,028 | 3,008 | 3,012 | 20,450 | 0.30 |
| 2025/09/19 | 3,031 | 3,033 | 3,023 | 3,023 | 22,800 | 0.37 |
| 2025/09/22 | 3,040 | 3,048 | 3,040 | 3,041 | 38,200 | 0.60 |
| 2025/09/24 | 3,043 | 3,049 | 3,040 | 3,046 | 24,240 | 0.16 |
| 2025/09/25 | 3,035 | 3,038 | 3,031 | 3,031 | 63,870 | -0.49 |
| 2025/09/26 | 3,020 | 3,026 | 3,012 | 3,023 | 13,390 | -0.26 |
| 2025/09/29 | 3,037 | 3,046 | 3,036 | 3,046 | 44,360 | 0.76 |
| 2025/09/30 | 3,046 | 3,048 | 3,041 | 3,044 | 25,920 | -0.07 |
| 2025/10/01 | 3,044 | 3,044 | 3,031 | 3,031 | 44,600 | -0.43 |
| 2025/10/02 | 3,068 | 3,073 | 3,067 | 3,071 | 35,890 | 1.32 |
| 2025/10/03 | 3,079 | 3,088 | 3,079 | 3,088 | 7,740 | 0.55 |
| 2025/10/06 | 3,074 | 3,079 | 3,072 | 3,078 | 26,210 | -0.32 |
| 2025/10/07 | 3,104 | 3,104 | 3,081 | 3,082 | 9,590 | 0.13 |
| 2025/10/08 | 3,071 | 3,079 | 3,069 | 3,071 | 7,080 | -0.36 |
| 2025/10/09 | 3,114 | 3,115 | 3,104 | 3,111 | 381,150 | 1.30 |
| 2025/10/10 | 3,111 | 3,114 | 3,107 | 3,110 | 39,530 | -0.03 |
| 2025/10/14 | 3,062 | 3,081 | 3,027 | 3,031 | 66,160 | -2.54 |
| 2025/10/15 | 3,042 | 3,058 | 3,037 | 3,058 | 29,620 | 0.89 |
| 2025/10/16 | 3,064 | 3,072 | 3,055 | 3,072 | 37,920 | 0.46 |
| 2025/10/17 | 3,040 | 3,048 | 3,024 | 3,027 | 12,900 | -1.46 |
| 2025/10/20 | 3,072 | 3,086 | 3,065 | 3,085 | 31,560 | 1.92 |
| 2025/10/21 | 3,115 | 3,115 | 3,104 | 3,104 | 13,400 | 0.62 |
| 2025/10/22 | 3,102 | 3,112 | 3,098 | 3,109 | 14,520 | 0.16 |
| 2025/10/23 | 3,080 | 3,084 | 3,063 | 3,083 | 18,640 | -0.84 |
| 2025/10/24 | 3,108 | 3,129 | 3,107 | 3,129 | 13,430 | 1.49 |
| 2025/10/27 | 3,163 | 3,174 | 3,162 | 3,171 | 61,860 | 1.34 |
| 2025/10/28 | 3,198 | 3,198 | 3,189 | 3,191 | 51,380 | 0.63 |
| 2025/10/29 | 3,219 | 3,235 | 3,217 | 3,235 | 35,548 | 1.38 |
| 2025/10/30 | 3,229 | 3,249 | 3,218 | 3,228 | 95,052 | -0.22 |
| 2025/10/31 | 3,221 | 3,227 | 3,218 | 3,222 | 41,581 | -0.19 |
| 2025/11/04 | 3,206 | 3,210 | 3,168 | 3,168 | 44,173 | -1.68 |
| 2025/11/05 | 3,141 | 3,145 | 3,115 | 3,142 | 93,004 | -0.82 |
| 2025/11/06 | 3,171 | 3,171 | 3,154 | 3,161 | 26,271 | 0.60 |
| 2025/11/07 | 3,117 | 3,120 | 3,098 | 3,120 | 25,024 | -1.30 |
| 2025/11/10 | 3,127 | 3,139 | 3,112 | 3,137 | 54,526 | 0.54 |
| 2025/11/11 | 3,196 | 3,196 | 3,159 | 3,161 | 13,811 | 0.77 |
| 2025/11/12 | 3,161 | 3,172 | 3,158 | 3,172 | 8,217 | 0.35 |
| 2025/11/13 | 3,144 | 3,166 | 3,142 | 3,166 | 8,688 | -0.19 |
| 2025/11/14 | 3,096 | 3,096 | 3,076 | 3,085 | 47,463 | -2.56 |
| 2025/11/17 | 3,097 | 3,113 | 3,092 | 3,111 | 40,817 | 0.84 |
| 2025/11/18 | 3,066 | 3,070 | 3,032 | 3,044 | 33,587 | -2.15 |
| 2025/11/19 | 3,024 | 3,098 | 3,009 | 3,098 | 43,727 | 1.77 |
| 2025/11/20 | 3,098 | 3,102 | 3,088 | 3,092 | 91,378 | -0.19 |
| 2025/11/21 | 2,965 | 2,980 | 2,963 | 2,969 | 63,147 | -3.98 |
| 2025/11/25 | 3,070 | 3,073 | 3,064 | 3,064 | 16,815 | 3.20 |
| 2025/11/26 | 3,073 | 3,102 | 3,073 | 3,101 | 50,080 | 1.21 |
| 2025/11/27 | 3,130 | 3,130 | 3,114 | 3,115 | 25,504 | 0.45 |
| 2025/11/28 | 3,120 | 3,140 | 3,115 | 3,115 | 17,532 | 0.00 |
| 2025/12/01 | 3,137 | 3,137 | 3,102 | 3,113 | 113,866 | -0.06 |
| 2025/12/02 | 3,150 | 3,150 | 3,120 | 3,121 | 55,133 | 0.26 |
| 2025/12/03 | 3,154 | 3,165 | 3,148 | 3,157 | 94,792 | 1.15 |
| 2025/12/04 | 3,157 | 3,160 | 3,153 | 3,160 | 42,347 | 0.10 |
| 2025/12/05 | 3,155 | 3,167 | 3,153 | 3,165 | 12,168 | 0.16 |
| 2025/12/08 | 3,163 | 3,179 | 3,163 | 3,179 | 9,192 | 0.44 |
| 2025/12/09 | 3,170 | 3,170 | 3,158 | 3,160 | 17,487 | -0.60 |
| 2025/12/10 | 3,152 | 3,167 | 3,152 | 3,165 | 49,803 | 0.16 |
| 2025/12/11 | 3,162 | 3,168 | 3,130 | 3,136 | 73,550 | -0.92 |
| 2025/12/12 | 3,160 | 3,164 | 3,156 | 3,160 | 28,060 | 0.77 |
| 2025/12/15 | 3,100 | 3,112 | 3,100 | 3,108 | 34,258 | -1.65 |
| 2025/12/16 | 3,100 | 3,100 | 3,060 | 3,065 | 80,177 | -1.38 |
| 2025/12/17 | 3,100 | 3,100 | 3,082 | 3,096 | 4,560 | 1.01 |
| 2025/12/18 | 3,060 | 3,060 | 3,039 | 3,050 | 106,915 | -1.49 |
| 2025/12/19 | 3,089 | 3,089 | 3,075 | 3,086 | 58,358 | 1.18 |
| 2025/12/22 | 3,129 | 3,135 | 3,127 | 3,133 | 175,816 | 1.52 |
| 2025/12/23 | 3,140 | 3,140 | 3,131 | 3,131 | 131,167 | -0.06 |
| 2025/12/24 | 3,162 | 3,162 | 3,144 | 3,145 | 17,090 | 0.45 |
| 2025/12/25 | 3,116 | 3,159 | 3,116 | 3,151 | 19,637 | 0.19 |
| 2025/12/26 | 3,162 | 3,162 | 3,157 | 3,157 | 27,834 | 0.19 |
| 2025/12/29 | 3,153 | 3,157 | 3,148 | 3,155 | 14,367 | -0.06 |
| 2025/12/30 | 3,135 | 3,140 | 3,134 | 3,135 | 15,676 | -0.63 |
| 2026/01/05 | 3,110 | 3,115 | 3,105 | 3,115 | 17,540 | -0.64 |
| 2026/01/06 | 3,143 | 3,143 | 3,117 | 3,133 | 11,230 | 0.58 |
| 2026/01/07 | 3,144 | 3,152 | 3,144 | 3,149 | 6,013 | 0.51 |
| 2026/01/08 | 3,149 | 3,154 | 3,131 | 3,131 | 14,552 | -0.57 |
| 2026/01/09 | 3,130 | 3,136 | 3,129 | 3,134 | 17,804 | 0.10 |
| 2026/01/13 | 3,159 | 3,163 | 3,155 | 3,163 | 16,586 | 0.93 |
| 2026/01/14 | 3,163 | 3,163 | 3,155 | 3,156 | 54,783 | -0.22 |
| 2026/01/15 | 3,154 | 3,154 | 3,121 | 3,136 | 7,302 | -0.63 |
| 2026/01/16 | 3,140 | 3,153 | 3,140 | 3,153 | 5,785 | 0.54 |
| 2026/01/19 | 3,135 | 3,135 | 3,097 | 3,104 | 19,808 | -1.55 |
| 2026/01/20 | 3,123 | 3,123 | 3,090 | 3,090 | 2,914 | -0.45 |
| 2026/01/21 | 3,065 | 3,079 | 3,065 | 3,079 | 14,846 | -0.36 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |