価格情報
| 始値 |
2,421円 |
| 高値 |
2,421円 |
| 安値 |
2,400円 |
| 終値 |
2,400円 |
| 出来高 |
40,358株 |
| 売買代金 |
97,222,641円 |
| 売り気配 (15:30) |
2,402円 |
| 買い気配 (15:30) |
2,400円 |
| 年初来高値 (2026/01/13) |
2,452円 |
| 年初来安値 (2025/04/09) |
1,860.0円 |
基本情報
| 銘柄名 |
NEXT FUNDS ﾀﾞｳ･ｼﾞｮｰﾝｽﾞ工業株30種平均株価(為替ﾍｯｼﾞあり)連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS DJIA (YEN-HEDGED) EXCHANGE TRADED FUND |
| 時価総額 |
11,056,120,000.0円 |
| 発行済株式総数 |
4,580,000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 |
申込停止（新規売り・現引き）※ |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/20 |
400 |
0 |
1,401 |
365 |
| 2026/01/19 |
400 |
0 |
1,036 |
-509 |
| 2026/01/16 |
400 |
-50 |
1,545 |
532 |
| 2026/01/15 |
450 |
0 |
1,013 |
-1,391 |
| 2026/01/14 |
450 |
-90 |
2,404 |
1,360 |
| 2026/01/13 |
540 |
-15 |
1,044 |
23 |
| 2026/01/09 |
555 |
15 |
1,021 |
372 |
| 2026/01/08 |
540 |
0 |
649 |
311 |
| 2026/01/07 |
540 |
0 |
338 |
-1,679 |
| 2026/01/06 |
540 |
0 |
2,017 |
130 |
| 2026/01/05 |
540 |
0 |
1,887 |
0 |
| 2025/12/30 |
540 |
0 |
1,887 |
-155 |
| 2025/12/29 |
540 |
0 |
2,042 |
179 |
| 2025/12/26 |
540 |
0 |
1,863 |
-100 |
| 2025/12/25 |
540 |
0 |
1,963 |
-319 |
| 2025/12/24 |
540 |
0 |
2,282 |
-477 |
| 2025/12/23 |
540 |
0 |
2,759 |
1,216 |
| 2025/12/22 |
540 |
0 |
1,543 |
819 |
| 2025/12/19 |
540 |
0 |
724 |
-206 |
| 2025/12/18 |
540 |
0 |
930 |
-132 |
| 2025/12/17 |
540 |
0 |
1,062 |
300 |
| 2025/12/16 |
540 |
0 |
762 |
-541 |
| 2025/12/15 |
540 |
0 |
1,303 |
-9,493 |
| 2025/12/12 |
540 |
0 |
10,796 |
9,139 |
| 2025/12/11 |
540 |
0 |
1,657 |
-219 |
| 2025/12/10 |
540 |
0 |
1,876 |
431 |
| 2025/12/09 |
540 |
0 |
1,445 |
-116 |
| 2025/12/08 |
540 |
-10 |
1,561 |
22 |
| 2025/12/05 |
550 |
0 |
1,539 |
-707 |
| 2025/12/04 |
550 |
0 |
2,246 |
-489 |
| 2025/12/03 |
550 |
0 |
2,735 |
-1,025 |
| 2025/12/02 |
550 |
0 |
3,760 |
-829 |
| 2025/12/01 |
550 |
0 |
4,589 |
1,148 |
| 2025/11/28 |
550 |
0 |
3,441 |
1,549 |
| 2025/11/27 |
550 |
0 |
1,892 |
-1,908 |
| 2025/11/26 |
550 |
0 |
3,800 |
1,240 |
| 2025/11/25 |
550 |
-150 |
2,560 |
6 |
| 2025/11/21 |
700 |
-100 |
2,554 |
460 |
| 2025/11/20 |
800 |
0 |
2,094 |
-164 |
| 2025/11/19 |
800 |
0 |
2,258 |
-770 |
| 2025/11/18 |
800 |
0 |
3,028 |
894 |
| 2025/11/17 |
800 |
0 |
2,134 |
-264 |
| 2025/11/14 |
800 |
0 |
2,398 |
621 |
| 2025/11/13 |
800 |
0 |
1,777 |
658 |
| 2025/11/12 |
800 |
0 |
1,119 |
70 |
| 2025/11/11 |
800 |
0 |
1,049 |
325 |
| 2025/11/10 |
800 |
0 |
724 |
-996 |
| 2025/11/07 |
800 |
0 |
1,720 |
1,041 |
| 2025/11/06 |
800 |
-10 |
679 |
-142 |
| 2025/11/05 |
810 |
-70 |
821 |
-1,885 |
| 2025/10/31 |
880 |
0 |
3,376 |
16 |
| 2025/10/30 |
880 |
0 |
3,360 |
1,090 |
| 2025/10/29 |
880 |
0 |
2,270 |
-10 |
| 2025/10/28 |
880 |
0 |
2,280 |
-160 |
| 2025/10/27 |
880 |
0 |
2,440 |
0 |
| 2025/10/24 |
880 |
0 |
2,440 |
80 |
| 2025/10/23 |
880 |
-100 |
2,360 |
-200 |
| 2025/10/22 |
980 |
-100 |
2,560 |
-100 |
| 2025/10/21 |
1,080 |
-30 |
2,660 |
-20 |
| 2025/10/20 |
1,110 |
-200 |
2,680 |
-100 |
| 2025/10/17 |
1,310 |
-100 |
2,780 |
200 |
| 2025/10/16 |
1,410 |
0 |
2,580 |
-350 |
| 2025/10/15 |
1,410 |
0 |
2,930 |
-200 |
| 2025/10/14 |
1,410 |
0 |
3,130 |
10 |
| 2025/10/10 |
1,410 |
0 |
3,120 |
2,080 |
| 2025/10/09 |
1,410 |
-20 |
1,040 |
-10 |
| 2025/10/08 |
1,430 |
-50 |
1,050 |
-170 |
| 2025/10/07 |
1,480 |
0 |
1,220 |
-280 |
| 2025/10/06 |
1,480 |
0 |
1,500 |
100 |
| 2025/10/03 |
1,480 |
-100 |
1,400 |
140 |
| 2025/10/02 |
1,580 |
-50 |
1,260 |
130 |
| 2025/10/01 |
1,630 |
0 |
1,130 |
0 |
| 2025/09/30 |
1,630 |
0 |
1,130 |
-220 |
| 2025/09/29 |
1,630 |
0 |
1,350 |
20 |
| 2025/09/26 |
1,630 |
0 |
1,330 |
0 |
| 2025/09/25 |
1,630 |
0 |
1,330 |
10 |
| 2025/09/22 |
1,630 |
0 |
1,550 |
200 |
| 2025/09/19 |
1,630 |
0 |
1,350 |
-630 |
| 2025/09/18 |
1,630 |
0 |
1,980 |
-360 |
| 2025/09/17 |
1,630 |
-10 |
2,340 |
980 |
| 2025/09/16 |
1,640 |
0 |
1,360 |
-800 |
| 2025/09/12 |
1,640 |
0 |
2,160 |
-140 |
| 2025/09/11 |
1,640 |
0 |
2,300 |
-520 |
| 2025/09/10 |
1,640 |
0 |
2,820 |
60 |
| 2025/09/09 |
1,640 |
-1,000 |
2,760 |
-1,360 |
| 2025/09/08 |
2,640 |
0 |
4,120 |
-1,120 |
| 2025/09/05 |
2,640 |
0 |
5,240 |
110 |
| 2025/09/04 |
2,640 |
-10 |
5,130 |
580 |
| 2025/09/03 |
2,650 |
0 |
4,550 |
-20 |
| 2025/09/02 |
2,650 |
0 |
4,570 |
-440 |
| 2025/09/01 |
2,650 |
0 |
5,010 |
-2,370 |
| 2025/08/29 |
2,650 |
0 |
7,380 |
1,010 |
| 2025/08/28 |
2,650 |
0 |
6,370 |
2,170 |
| 2025/08/27 |
2,650 |
0 |
4,200 |
720 |
| 2025/08/26 |
2,650 |
0 |
3,480 |
370 |
| 2025/08/25 |
2,650 |
0 |
3,110 |
470 |
| 2025/08/22 |
2,650 |
0 |
2,640 |
-440 |
| 2025/08/21 |
2,650 |
0 |
3,080 |
-2,330 |
| 2025/08/20 |
2,650 |
0 |
5,410 |
-80 |
| 2025/08/19 |
2,650 |
-10 |
5,490 |
-390 |
| 2025/08/15 |
2,660 |
0 |
6,380 |
1,970 |
| 2025/08/13 |
2,670 |
0 |
3,170 |
0 |
| 2025/08/12 |
2,670 |
-740 |
3,170 |
1,440 |
| 2025/08/08 |
3,410 |
-1,230 |
1,730 |
160 |
| 2025/08/07 |
4,640 |
0 |
1,570 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
400 |
-140 |
1,036 |
-8 |
| 2026/01/09 |
540 |
0 |
1,044 |
-998 |
| 2025/12/26 |
540 |
0 |
2,042 |
499 |
| 2025/12/19 |
540 |
0 |
1,543 |
240 |
| 2025/12/12 |
540 |
0 |
1,303 |
-258 |
| 2025/12/05 |
540 |
-10 |
1,561 |
-3,028 |
| 2025/11/28 |
550 |
0 |
4,589 |
2,029 |
| 2025/11/21 |
550 |
-250 |
2,560 |
426 |
| 2025/11/14 |
800 |
0 |
2,134 |
1,410 |
| 2025/11/07 |
800 |
-80 |
724 |
-1,982 |
| 2025/10/31 |
880 |
0 |
2,706 |
266 |
| 2025/10/24 |
880 |
-230 |
2,440 |
-240 |
| 2025/10/17 |
1,110 |
-300 |
2,680 |
-450 |
| 2025/10/10 |
1,410 |
-70 |
3,130 |
1,630 |
| 2025/10/03 |
1,480 |
-150 |
1,500 |
150 |
| 2025/09/26 |
1,630 |
0 |
1,350 |
-200 |
| 2025/09/19 |
1,630 |
-10 |
1,550 |
190 |
| 2025/09/12 |
1,640 |
-1,000 |
1,360 |
-2,760 |
| 2025/09/05 |
2,640 |
-10 |
4,120 |
-890 |
| 2025/08/29 |
2,650 |
0 |
5,010 |
1,900 |
| 2025/08/22 |
2,650 |
-10 |
3,110 |
-2,770 |
| 2025/08/15 |
2,660 |
-10 |
5,880 |
2,710 |
| 2025/08/08 |
2,670 |
-5,310 |
3,170 |
1,590 |
| 2025/08/01 |
7,980 |
5,640 |
1,580 |
-2,270 |
| 2025/07/25 |
2,340 |
-10 |
3,850 |
1,220 |
| 2025/07/18 |
2,350 |
70 |
2,630 |
570 |
| 2025/07/11 |
2,280 |
-220 |
2,060 |
-3,000 |
| 2025/07/04 |
2,500 |
300 |
5,060 |
2,440 |
| 2025/06/27 |
2,200 |
-1,110 |
2,620 |
-710 |
| 2025/06/20 |
3,310 |
30 |
3,330 |
-8,640 |
| 2025/06/13 |
3,280 |
-20 |
11,970 |
5,680 |
| 2025/06/06 |
3,300 |
-170 |
6,290 |
-2,310 |
| 2025/05/30 |
3,470 |
-40 |
8,600 |
-3,220 |
| 2025/05/23 |
3,510 |
920 |
11,820 |
340 |
| 2025/05/16 |
2,590 |
-9,900 |
11,480 |
2,840 |
| 2025/05/09 |
12,490 |
40 |
8,640 |
2,000 |
| 2025/05/02 |
12,450 |
-1,420 |
6,640 |
-4,810 |
| 2025/04/25 |
13,870 |
11,430 |
11,450 |
2,620 |
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. | 96,740 | 1.89% | 2025/05/02 |
| 合計・最新計算日 | 96,740 | 1.89% | 2025/05/02 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/05/02 |
Flow Traders Asia Pte Ltd. |
96,740
（1.77%→1.89%） |
| 2025/05/01 |
Flow Traders Asia Pte Ltd. |
96,920
（None→1.77%） |
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 |
| 2026/01/19 |
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 |
3 |
100 |
-97 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
100 |
100 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/16 |
東証 |
100 |
100 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/15 |
東証 |
100 |
100 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/14 |
東証 |
150 |
150 |
0 |
15 |
360 |
***** |
***** |
- |
| 2026/01/13 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/09 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/08 |
東証 |
97 |
150 |
-53 |
5 |
120 |
5.00 |
75.78 |
F |
| 2026/01/07 |
東証 |
115 |
150 |
-35 |
20 |
480 |
20.00 |
74.73 |
F |
| 2026/01/06 |
東証 |
0 |
370 |
-370 |
5 |
120 |
5.00 |
75.60 |
E |
| 2026/01/05 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/30 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/29 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/26 |
東証 |
150 |
150 |
0 |
30 |
720 |
***** |
***** |
- |
| 2025/12/25 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/24 |
東証 |
150 |
150 |
0 |
15 |
360 |
***** |
***** |
- |
| 2025/12/23 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/22 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/19 |
東証 |
141 |
365 |
-224 |
5 |
120 |
5.00 |
77.23 |
F |
| 2025/12/18 |
東証 |
100 |
294 |
-194 |
5 |
120 |
5.00 |
77.23 |
F |
| 2025/12/17 |
東証 |
150 |
150 |
0 |
15 |
360 |
***** |
***** |
- |
| 2025/12/16 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/15 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/12 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/11 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/10 |
東証 |
100 |
449 |
-349 |
15 |
360 |
15.00 |
77.62 |
F |
| 2025/12/09 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/08 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/05 |
東証 |
150 |
150 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/04 |
東証 |
150 |
150 |
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(%) |
| 2024/07/26 |
2,106 |
2,115 |
2,106 |
2,114 |
1,980 |
- |
| 2024/07/29 |
2,129 |
2,158 |
2,129 |
2,146 |
20,180 |
1.51 |
| 2024/07/30 |
2,132 |
2,137 |
2,130 |
2,137 |
41,450 |
-0.42 |
| 2024/07/31 |
2,137 |
2,144 |
2,136 |
2,144 |
3,480 |
0.35 |
| 2024/08/01 |
2,154 |
2,157 |
2,151 |
2,157 |
25,730 |
0.58 |
| 2024/08/02 |
2,115 |
2,117 |
2,110 |
2,112 |
11,440 |
-2.06 |
| 2024/08/05 |
2,080 |
2,081 |
2,050 |
2,068 |
66,210 |
-2.11 |
| 2024/08/06 |
2,118 |
2,122 |
2,052 |
2,110 |
24,260 |
2.06 |
| 2024/08/07 |
2,050 |
2,069 |
2,049 |
2,066 |
13,030 |
-2.09 |
| 2024/08/08 |
2,022 |
2,031 |
2,022 |
2,025 |
7,430 |
-2.01 |
| 2024/08/09 |
2,063 |
2,065 |
2,060 |
2,064 |
6,340 |
1.93 |
| 2024/08/13 |
2,059 |
2,061 |
2,053 |
2,060 |
2,910 |
-0.17 |
| 2024/08/14 |
2,076 |
2,079 |
2,076 |
2,078 |
2,690 |
0.87 |
| 2024/08/15 |
2,090 |
2,096 |
2,089 |
2,093 |
2,050 |
0.70 |
| 2024/08/16 |
2,119 |
2,121 |
2,118 |
2,120 |
19,930 |
1.31 |
| 2024/08/19 |
2,128 |
2,128 |
2,121 |
2,121 |
1,590 |
0.02 |
| 2024/08/20 |
2,127 |
2,134 |
2,127 |
2,133 |
2,790 |
0.57 |
| 2024/08/21 |
2,131 |
2,133 |
2,130 |
2,132 |
1,260 |
-0.02 |
| 2024/08/22 |
2,134 |
2,134 |
2,130 |
2,132 |
2,170 |
-0.02 |
| 2024/08/23 |
2,126 |
2,128 |
2,126 |
2,127 |
1,710 |
-0.21 |
| 2024/08/26 |
2,145 |
2,146 |
2,143 |
2,143 |
1,970 |
0.75 |
| 2024/08/27 |
2,149 |
2,149 |
2,146 |
2,147 |
12,810 |
0.19 |
| 2024/08/28 |
2,147 |
2,150 |
2,147 |
2,149 |
4,240 |
0.07 |
| 2024/08/29 |
2,142 |
2,147 |
2,140 |
2,146 |
7,000 |
-0.12 |
| 2024/08/30 |
2,146 |
2,156 |
2,146 |
2,155 |
5,840 |
0.42 |
| 2024/09/02 |
2,162 |
2,165 |
2,162 |
2,164 |
13,210 |
0.39 |
| 2024/09/03 |
2,172 |
2,172 |
2,160 |
2,161 |
2,540 |
-0.12 |
| 2024/09/04 |
2,130 |
2,135 |
2,124 |
2,135 |
30,700 |
-1.20 |
| 2024/09/05 |
2,132 |
2,135 |
2,132 |
2,132 |
28,210 |
-0.16 |
| 2024/09/06 |
2,126 |
2,126 |
2,120 |
2,122 |
119,130 |
-0.45 |
| 2024/09/09 |
2,100 |
2,108 |
2,100 |
2,107 |
2,240 |
-0.73 |
| 2024/09/10 |
2,125 |
2,125 |
2,121 |
2,121 |
13,870 |
0.69 |
| 2024/09/11 |
2,118 |
2,119 |
2,111 |
2,111 |
7,400 |
-0.47 |
| 2024/09/12 |
2,126 |
2,130 |
2,125 |
2,129 |
8,350 |
0.85 |
| 2024/09/13 |
2,139 |
2,141 |
2,136 |
2,140 |
103,450 |
0.49 |
| 2024/09/17 |
2,163 |
2,168 |
2,162 |
2,165 |
15,640 |
1.19 |
| 2024/09/18 |
2,165 |
2,168 |
2,164 |
2,168 |
9,290 |
0.12 |
| 2024/09/19 |
2,169 |
2,172 |
2,162 |
2,171 |
24,930 |
0.16 |
| 2024/09/20 |
2,180 |
2,185 |
2,180 |
2,184 |
28,670 |
0.60 |
| 2024/09/24 |
2,185 |
2,188 |
2,184 |
2,188 |
19,050 |
0.18 |
| 2024/09/25 |
2,186 |
2,191 |
2,186 |
2,187 |
7,260 |
-0.05 |
| 2024/09/26 |
2,178 |
2,186 |
2,177 |
2,184 |
11,830 |
-0.16 |
| 2024/09/27 |
2,197 |
2,197 |
2,189 |
2,191 |
16,780 |
0.34 |
| 2024/09/30 |
2,197 |
2,209 |
2,194 |
2,196 |
15,320 |
0.23 |
| 2024/10/01 |
2,196 |
2,196 |
2,193 |
2,193 |
2,970 |
-0.16 |
| 2024/10/02 |
2,181 |
2,186 |
2,179 |
2,182 |
6,480 |
-0.50 |
| 2024/10/03 |
2,190 |
2,191 |
2,184 |
2,184 |
9,530 |
0.11 |
| 2024/10/04 |
2,185 |
2,189 |
2,176 |
2,178 |
3,150 |
-0.30 |
| 2024/10/07 |
2,198 |
2,198 |
2,193 |
2,195 |
11,140 |
0.78 |
| 2024/10/08 |
2,173 |
2,177 |
2,171 |
2,172 |
13,650 |
-1.03 |
| 2024/10/09 |
2,174 |
2,182 |
2,174 |
2,179 |
3,050 |
0.30 |
| 2024/10/10 |
2,205 |
2,206 |
2,203 |
2,203 |
8,370 |
1.10 |
| 2024/10/11 |
2,203 |
2,205 |
2,200 |
2,200 |
6,670 |
-0.11 |
| 2024/10/15 |
2,242 |
2,242 |
2,208 |
2,237 |
15,080 |
1.68 |
| 2024/10/16 |
2,216 |
2,217 |
2,215 |
2,216 |
5,720 |
-0.96 |
| 2024/10/17 |
2,232 |
2,232 |
2,229 |
2,230 |
9,720 |
0.63 |
| 2024/10/18 |
2,237 |
2,242 |
2,237 |
2,241 |
10,500 |
0.52 |
| 2024/10/21 |
2,244 |
2,246 |
2,243 |
2,245 |
23,380 |
0.18 |
| 2024/10/22 |
2,224 |
2,224 |
2,220 |
2,223 |
18,880 |
-1.00 |
| 2024/10/23 |
2,218 |
2,219 |
2,216 |
2,217 |
3,250 |
-0.25 |
| 2024/10/24 |
2,197 |
2,200 |
2,196 |
2,198 |
8,270 |
-0.86 |
| 2024/10/25 |
2,186 |
2,195 |
2,186 |
2,194 |
6,300 |
-0.18 |
| 2024/10/28 |
2,186 |
2,190 |
2,185 |
2,188 |
12,530 |
-0.27 |
| 2024/10/29 |
2,192 |
2,193 |
2,189 |
2,190 |
10,850 |
0.09 |
| 2024/10/30 |
2,188 |
2,190 |
2,183 |
2,185 |
11,830 |
-0.25 |
| 2024/10/31 |
2,178 |
2,179 |
2,175 |
2,176 |
6,140 |
-0.39 |
| 2024/11/01 |
2,158 |
2,163 |
2,157 |
2,162 |
19,950 |
-0.64 |
| 2024/11/05 |
2,144 |
2,163 |
2,144 |
2,162 |
8,380 |
0.00 |
| 2024/11/06 |
2,184 |
2,215 |
2,184 |
2,215 |
28,560 |
2.45 |
| 2024/11/07 |
2,258 |
2,264 |
2,257 |
2,263 |
32,680 |
2.14 |
| 2024/11/08 |
2,260 |
2,261 |
2,257 |
2,257 |
45,250 |
-0.24 |
| 2024/11/11 |
2,259 |
2,275 |
2,259 |
2,275 |
7,200 |
0.80 |
| 2024/11/12 |
2,284 |
2,287 |
2,283 |
2,283 |
74,510 |
0.35 |
| 2024/11/13 |
2,268 |
2,268 |
2,261 |
2,263 |
73,260 |
-0.90 |
| 2024/11/14 |
2,272 |
2,274 |
2,268 |
2,268 |
20,970 |
0.22 |
| 2024/11/15 |
2,261 |
2,261 |
2,249 |
2,249 |
251,180 |
-0.82 |
| 2024/11/18 |
2,232 |
2,245 |
2,232 |
2,243 |
1,750 |
-0.29 |
| 2024/11/19 |
2,240 |
2,245 |
2,238 |
2,242 |
15,380 |
-0.02 |
| 2024/11/20 |
2,234 |
2,240 |
2,234 |
2,239 |
392,890 |
-0.16 |
| 2024/11/21 |
2,247 |
2,247 |
2,237 |
2,240 |
8,420 |
0.04 |
| 2024/11/22 |
2,269 |
2,269 |
2,263 |
2,266 |
43,410 |
1.16 |
| 2024/11/25 |
2,295 |
2,300 |
2,295 |
2,300 |
32,410 |
1.50 |
| 2024/11/26 |
2,304 |
2,309 |
2,299 |
2,307 |
34,300 |
0.33 |
| 2024/11/27 |
2,315 |
2,318 |
2,313 |
2,318 |
3,960 |
0.48 |
| 2024/11/28 |
2,307 |
2,311 |
2,307 |
2,311 |
6,500 |
-0.30 |
| 2024/11/29 |
2,311 |
2,312 |
2,308 |
2,311 |
6,220 |
0.00 |
| 2024/12/02 |
2,314 |
2,315 |
2,310 |
2,310 |
37,610 |
-0.06 |
| 2024/12/03 |
2,309 |
2,309 |
2,305 |
2,309 |
4,540 |
-0.04 |
| 2024/12/04 |
2,310 |
2,311 |
2,308 |
2,310 |
2,520 |
0.06 |
| 2024/12/05 |
2,318 |
2,320 |
2,317 |
2,318 |
21,060 |
0.35 |
| 2024/12/06 |
2,310 |
2,310 |
2,303 |
2,307 |
9,100 |
-0.50 |
| 2024/12/09 |
2,301 |
2,301 |
2,295 |
2,296 |
6,160 |
-0.48 |
| 2024/12/10 |
2,285 |
2,287 |
2,284 |
2,286 |
5,170 |
-0.41 |
| 2024/12/11 |
2,283 |
2,283 |
2,278 |
2,280 |
5,300 |
-0.26 |
| 2024/12/12 |
2,271 |
2,272 |
2,268 |
2,269 |
26,060 |
-0.48 |
| 2024/12/13 |
2,259 |
2,262 |
2,258 |
2,262 |
4,700 |
-0.31 |
| 2024/12/16 |
2,256 |
2,260 |
2,256 |
2,260 |
5,680 |
-0.11 |
| 2024/12/17 |
2,248 |
2,251 |
2,246 |
2,246 |
40,450 |
-0.62 |
| 2024/12/18 |
2,235 |
2,240 |
2,235 |
2,240 |
26,920 |
-0.27 |
| 2024/12/19 |
2,178 |
2,182 |
2,176 |
2,178 |
299,290 |
-2.75 |
| 2024/12/20 |
2,173 |
2,175 |
2,164 |
2,173 |
54,380 |
-0.23 |
| 2024/12/23 |
2,208 |
2,214 |
2,206 |
2,211 |
53,760 |
1.73 |
| 2024/12/24 |
2,200 |
2,206 |
2,200 |
2,205 |
6,170 |
-0.27 |
| 2024/12/25 |
2,224 |
2,224 |
2,209 |
2,224 |
35,320 |
0.88 |
| 2024/12/26 |
2,220 |
2,224 |
2,218 |
2,220 |
6,160 |
-0.20 |
| 2024/12/27 |
2,225 |
2,225 |
2,220 |
2,220 |
9,970 |
0.02 |
| 2024/12/30 |
2,206 |
2,207 |
2,201 |
2,202 |
12,570 |
-0.83 |
| 2025/01/06 |
2,198 |
2,198 |
2,186 |
2,188 |
17,950 |
-0.64 |
| 2025/01/07 |
2,188 |
2,190 |
2,185 |
2,187 |
12,950 |
-0.05 |
| 2025/01/08 |
2,184 |
2,184 |
2,180 |
2,184 |
4,960 |
-0.11 |
| 2025/01/09 |
2,184 |
2,184 |
2,179 |
2,181 |
2,760 |
-0.14 |
| 2025/01/10 |
2,174 |
2,181 |
2,170 |
2,181 |
51,440 |
-0.02 |
| 2025/01/14 |
2,164 |
2,170 |
2,164 |
2,170 |
4,190 |
-0.48 |
| 2025/01/15 |
2,179 |
2,180 |
2,177 |
2,178 |
26,040 |
0.37 |
| 2025/01/16 |
2,210 |
2,218 |
2,210 |
2,218 |
33,210 |
1.81 |
| 2025/01/17 |
2,207 |
2,212 |
2,207 |
2,211 |
5,390 |
-0.32 |
| 2025/01/20 |
2,221 |
2,225 |
2,221 |
2,224 |
30,030 |
0.59 |
| 2025/01/21 |
2,236 |
2,238 |
2,215 |
2,230 |
63,490 |
0.27 |
| 2025/01/22 |
2,251 |
2,253 |
2,250 |
2,252 |
67,570 |
1.01 |
| 2025/01/23 |
2,256 |
2,257 |
2,255 |
2,255 |
11,580 |
0.13 |
| 2025/01/24 |
2,276 |
2,277 |
2,274 |
2,275 |
24,330 |
0.86 |
| 2025/01/27 |
2,265 |
2,265 |
2,254 |
2,254 |
12,580 |
-0.92 |
| 2025/01/28 |
2,270 |
2,282 |
2,270 |
2,278 |
25,220 |
1.07 |
| 2025/01/29 |
2,284 |
2,291 |
2,284 |
2,291 |
27,480 |
0.59 |
| 2025/01/30 |
2,286 |
2,290 |
2,286 |
2,288 |
14,070 |
-0.13 |
| 2025/01/31 |
2,291 |
2,297 |
2,291 |
2,295 |
24,600 |
0.28 |
| 2025/02/03 |
2,246 |
2,250 |
2,236 |
2,239 |
16,950 |
-2.44 |
| 2025/02/04 |
2,293 |
2,293 |
2,257 |
2,261 |
4,690 |
0.98 |
| 2025/02/05 |
2,281 |
2,281 |
2,266 |
2,268 |
14,840 |
0.33 |
| 2025/02/06 |
2,292 |
2,295 |
2,290 |
2,294 |
14,280 |
1.15 |
| 2025/02/07 |
2,267 |
2,268 |
2,230 |
2,230 |
9,140 |
-2.79 |
| 2025/02/10 |
2,235 |
2,250 |
2,235 |
2,249 |
26,990 |
0.85 |
| 2025/02/12 |
2,289 |
2,289 |
2,257 |
2,259 |
800 |
0.42 |
| 2025/02/13 |
2,250 |
2,262 |
2,249 |
2,262 |
11,340 |
0.13 |
| 2025/02/14 |
2,289 |
2,289 |
2,264 |
2,267 |
17,050 |
0.24 |
| 2025/02/17 |
2,249 |
2,259 |
2,249 |
2,258 |
1,010 |
-0.40 |
| 2025/02/18 |
2,258 |
2,259 |
2,257 |
2,259 |
340 |
0.02 |
| 2025/02/19 |
2,259 |
2,259 |
2,257 |
2,257 |
5,360 |
-0.07 |
| 2025/02/20 |
2,257 |
2,258 |
2,255 |
2,255 |
22,530 |
-0.09 |
| 2025/02/21 |
2,238 |
2,239 |
2,236 |
2,236 |
1,720 |
-0.84 |
| 2025/02/25 |
2,209 |
2,209 |
2,203 |
2,205 |
3,970 |
-1.39 |
| 2025/02/26 |
2,214 |
2,215 |
2,210 |
2,215 |
7,510 |
0.43 |
| 2025/02/27 |
2,198 |
2,207 |
2,196 |
2,205 |
7,870 |
-0.43 |
| 2025/02/28 |
2,188 |
2,192 |
2,184 |
2,190 |
9,100 |
-0.68 |
| 2025/03/03 |
2,223 |
2,223 |
2,217 |
2,223 |
20,040 |
1.48 |
| 2025/03/04 |
2,189 |
2,192 |
2,186 |
2,191 |
10,210 |
-1.42 |
| 2025/03/05 |
2,160 |
2,168 |
2,160 |
2,163 |
3,570 |
-1.28 |
| 2025/03/06 |
2,163 |
2,179 |
2,163 |
2,178 |
6,030 |
0.67 |
| 2025/03/07 |
2,163 |
2,163 |
2,155 |
2,155 |
13,280 |
-1.03 |
| 2025/03/10 |
2,155 |
2,160 |
2,152 |
2,160 |
15,650 |
0.23 |
| 2025/03/11 |
2,124 |
2,130 |
2,109 |
2,130 |
15,580 |
-1.39 |
| 2025/03/12 |
2,103 |
2,104 |
2,101 |
2,102 |
7,330 |
-1.34 |
| 2025/03/13 |
2,100 |
2,100 |
2,086 |
2,090 |
11,220 |
-0.57 |
| 2025/03/14 |
2,076 |
2,079 |
2,075 |
2,077 |
6,280 |
-0.62 |
| 2025/03/17 |
2,092 |
2,093 |
2,089 |
2,089 |
11,470 |
0.60 |
| 2025/03/18 |
2,119 |
2,119 |
2,112 |
2,112 |
8,260 |
1.08 |
| 2025/03/19 |
2,102 |
2,110 |
2,102 |
2,104 |
10,030 |
-0.36 |
| 2025/03/21 |
2,116 |
2,126 |
2,116 |
2,120 |
41,970 |
0.76 |
| 2025/03/24 |
2,126 |
2,137 |
2,126 |
2,137 |
3,970 |
0.80 |
| 2025/03/25 |
2,152 |
2,152 |
2,148 |
2,151 |
10,920 |
0.63 |
| 2025/03/26 |
2,154 |
2,155 |
2,150 |
2,150 |
2,860 |
-0.02 |
| 2025/03/27 |
2,141 |
2,151 |
2,140 |
2,151 |
4,420 |
0.05 |
| 2025/03/28 |
2,143 |
2,143 |
2,135 |
2,140 |
2,420 |
-0.53 |
| 2025/03/31 |
2,090 |
2,095 |
2,090 |
2,095 |
7,750 |
-2.10 |
| 2025/04/01 |
2,127 |
2,127 |
2,112 |
2,122 |
14,530 |
1.29 |
| 2025/04/02 |
2,123 |
2,123 |
2,116 |
2,118 |
4,280 |
-0.19 |
| 2025/04/03 |
2,082 |
2,094 |
2,082 |
2,086 |
21,540 |
-1.49 |
| 2025/04/04 |
2,044 |
2,052 |
2,034 |
2,052 |
10,040 |
-1.65 |
| 2025/04/07 |
1,877 |
1,901 |
1,869 |
1,878 |
21,090 |
-8.48 |
| 2025/04/08 |
1,946 |
1,959 |
1,940 |
1,954 |
18,070 |
4.07 |
| 2025/04/09 |
1,883 |
1,888 |
1,860 |
1,872 |
62,520 |
-4.22 |
| 2025/04/10 |
2,063 |
2,064 |
2,042 |
2,050 |
36,180 |
9.51 |
| 2025/04/11 |
2,018 |
2,027 |
1,977 |
2,027 |
50,200 |
-1.10 |
| 2025/04/14 |
2,039 |
2,043 |
2,034 |
2,043 |
45,290 |
0.76 |
| 2025/04/15 |
2,016 |
2,047 |
2,016 |
2,044 |
22,750 |
0.07 |
| 2025/04/16 |
2,031 |
2,035 |
2,022 |
2,026 |
8,960 |
-0.88 |
| 2025/04/17 |
2,005 |
2,023 |
2,005 |
2,019 |
27,550 |
-0.35 |
| 2025/04/18 |
1,978 |
1,986 |
1,977 |
1,985 |
82,130 |
-1.68 |
| 2025/04/21 |
1,972 |
1,974 |
1,965 |
1,967 |
91,490 |
-0.93 |
| 2025/04/22 |
1,939 |
1,944 |
1,938 |
1,944 |
22,090 |
-1.14 |
| 2025/04/23 |
2,010 |
2,010 |
2,001 |
2,005 |
12,840 |
3.11 |
| 2025/04/24 |
2,005 |
2,005 |
1,987 |
1,994 |
24,120 |
-0.52 |
| 2025/04/25 |
2,023 |
2,027 |
2,022 |
2,024 |
34,650 |
1.50 |
| 2025/04/28 |
2,017 |
2,017 |
2,013 |
2,015 |
7,790 |
-0.44 |
| 2025/04/30 |
2,043 |
2,045 |
2,039 |
2,041 |
4,240 |
1.27 |
| 2025/05/01 |
2,051 |
2,064 |
2,051 |
2,060 |
12,130 |
0.96 |
| 2025/05/02 |
2,060 |
2,073 |
2,053 |
2,068 |
7,630 |
0.36 |
| 2025/05/07 |
2,076 |
2,076 |
2,064 |
2,064 |
4,530 |
-0.17 |
| 2025/05/08 |
2,070 |
2,085 |
2,070 |
2,083 |
4,220 |
0.92 |
| 2025/05/09 |
2,082 |
2,086 |
2,080 |
2,084 |
1,130 |
0.02 |
| 2025/05/12 |
2,084 |
2,102 |
2,084 |
2,100 |
15,210 |
0.79 |
| 2025/05/13 |
2,124 |
2,138 |
2,124 |
2,136 |
20,050 |
1.71 |
| 2025/05/14 |
2,127 |
2,127 |
2,124 |
2,126 |
4,230 |
-0.47 |
| 2025/05/15 |
2,109 |
2,112 |
2,108 |
2,109 |
4,250 |
-0.82 |
| 2025/05/16 |
2,121 |
2,137 |
2,121 |
2,134 |
3,070 |
1.21 |
| 2025/05/19 |
2,136 |
2,141 |
2,133 |
2,133 |
5,580 |
-0.05 |
| 2025/05/20 |
2,161 |
2,165 |
2,151 |
2,162 |
27,670 |
1.36 |
| 2025/05/21 |
2,150 |
2,150 |
2,141 |
2,141 |
1,660 |
-0.97 |
| 2025/05/22 |
2,102 |
2,111 |
2,102 |
2,109 |
6,920 |
-1.52 |
| 2025/05/23 |
2,109 |
2,111 |
2,091 |
2,104 |
1,080 |
-0.21 |
| 2025/05/26 |
2,108 |
2,114 |
2,108 |
2,114 |
3,560 |
0.48 |
| 2025/05/27 |
2,114 |
2,117 |
2,111 |
2,117 |
9,220 |
0.12 |
| 2025/05/28 |
2,131 |
2,134 |
2,130 |
2,132 |
28,290 |
0.71 |
| 2025/05/29 |
2,145 |
2,152 |
2,144 |
2,149 |
16,250 |
0.82 |
| 2025/05/30 |
2,133 |
2,133 |
2,117 |
2,125 |
7,300 |
-1.14 |
| 2025/06/02 |
2,118 |
2,122 |
2,117 |
2,117 |
690 |
-0.38 |
| 2025/06/03 |
2,125 |
2,126 |
2,121 |
2,122 |
510 |
0.26 |
| 2025/06/04 |
2,132 |
2,143 |
2,132 |
2,141 |
2,220 |
0.90 |
| 2025/06/05 |
2,139 |
2,139 |
2,135 |
2,135 |
710 |
-0.28 |
| 2025/06/06 |
2,135 |
2,137 |
2,135 |
2,137 |
870 |
0.07 |
| 2025/06/09 |
2,151 |
2,152 |
2,148 |
2,149 |
85,580 |
0.56 |
| 2025/06/10 |
2,154 |
2,159 |
2,149 |
2,151 |
1,370 |
0.09 |
| 2025/06/11 |
2,155 |
2,155 |
2,151 |
2,154 |
1,630 |
0.14 |
| 2025/06/12 |
2,154 |
2,154 |
2,150 |
2,150 |
1,290 |
-0.19 |
| 2025/06/13 |
2,150 |
2,150 |
2,127 |
2,130 |
121,600 |
-0.93 |
| 2025/06/16 |
2,124 |
2,124 |
2,122 |
2,123 |
72,400 |
-0.31 |
| 2025/06/17 |
2,124 |
2,134 |
2,124 |
2,134 |
5,950 |
0.49 |
| 2025/06/18 |
2,155 |
2,155 |
2,120 |
2,126 |
870 |
-0.35 |
| 2025/06/19 |
2,118 |
2,119 |
2,113 |
2,114 |
20,110 |
-0.56 |
| 2025/06/20 |
2,122 |
2,122 |
2,115 |
2,117 |
620 |
0.12 |
| 2025/06/23 |
2,119 |
2,119 |
2,113 |
2,114 |
1,920 |
-0.14 |
| 2025/06/24 |
2,148 |
2,163 |
2,148 |
2,163 |
3,170 |
2.32 |
| 2025/06/25 |
2,167 |
2,168 |
2,166 |
2,168 |
2,400 |
0.23 |
| 2025/06/26 |
2,162 |
2,164 |
2,160 |
2,163 |
450,330 |
-0.23 |
| 2025/06/27 |
2,183 |
2,186 |
2,183 |
2,186 |
14,560 |
1.09 |
| 2025/06/30 |
2,192 |
2,216 |
2,192 |
2,215 |
80,440 |
1.30 |
| 2025/07/01 |
2,206 |
2,216 |
2,206 |
2,212 |
6,630 |
-0.11 |
| 2025/07/02 |
2,232 |
2,242 |
2,232 |
2,240 |
10,540 |
1.27 |
| 2025/07/03 |
2,235 |
2,237 |
2,235 |
2,237 |
4,360 |
-0.13 |
| 2025/07/04 |
2,240 |
2,248 |
2,240 |
2,244 |
3,830 |
0.29 |
| 2025/07/07 |
2,243 |
2,246 |
2,242 |
2,244 |
34,400 |
0.00 |
| 2025/07/08 |
2,230 |
2,230 |
2,224 |
2,229 |
17,590 |
-0.67 |
| 2025/07/09 |
2,232 |
2,232 |
2,218 |
2,219 |
2,760 |
-0.45 |
| 2025/07/10 |
2,220 |
2,230 |
2,220 |
2,226 |
3,690 |
0.32 |
| 2025/07/11 |
2,242 |
2,242 |
2,229 |
2,235 |
860 |
0.43 |
| 2025/07/14 |
2,218 |
2,218 |
2,216 |
2,217 |
1,710 |
-0.83 |
| 2025/07/15 |
2,226 |
2,235 |
2,226 |
2,235 |
510 |
0.81 |
| 2025/07/16 |
2,208 |
2,208 |
2,203 |
2,203 |
1,810 |
-1.43 |
| 2025/07/17 |
2,217 |
2,217 |
2,215 |
2,217 |
80 |
0.64 |
| 2025/07/18 |
2,244 |
2,244 |
2,235 |
2,238 |
1,160 |
0.97 |
| 2025/07/22 |
2,226 |
2,228 |
2,226 |
2,227 |
790 |
-0.49 |
| 2025/07/23 |
2,234 |
2,238 |
2,234 |
2,238 |
520 |
0.47 |
| 2025/07/24 |
2,249 |
2,252 |
2,249 |
2,252 |
6,040 |
0.63 |
| 2025/07/25 |
2,245 |
2,248 |
2,244 |
2,245 |
263,860 |
-0.31 |
| 2025/07/28 |
2,250 |
2,262 |
2,250 |
2,262 |
67,780 |
0.78 |
| 2025/07/29 |
2,249 |
2,251 |
2,247 |
2,251 |
2,190 |
-0.49 |
| 2025/07/30 |
2,239 |
2,240 |
2,236 |
2,239 |
53,660 |
-0.53 |
| 2025/07/31 |
2,243 |
2,243 |
2,231 |
2,235 |
40,750 |
-0.20 |
| 2025/08/01 |
2,210 |
2,212 |
2,204 |
2,204 |
139,950 |
-1.39 |
| 2025/08/04 |
2,178 |
2,302 |
2,178 |
2,225 |
216,910 |
0.95 |
| 2025/08/05 |
2,240 |
2,355 |
2,215 |
2,287 |
12,610 |
2.81 |
| 2025/08/06 |
2,287 |
2,348 |
2,210 |
2,318 |
15,130 |
1.33 |
| 2025/08/07 |
2,330 |
2,330 |
2,263 |
2,273 |
7,390 |
-1.92 |
| 2025/08/08 |
2,254 |
2,254 |
2,190 |
2,192 |
112,520 |
-3.56 |
| 2025/08/12 |
2,182 |
2,193 |
2,182 |
2,191 |
101,910 |
-0.07 |
| 2025/08/13 |
2,200 |
2,213 |
2,200 |
2,212 |
6,250 |
0.96 |
| 2025/08/14 |
2,245 |
2,245 |
2,232 |
2,232 |
33,160 |
0.93 |
| 2025/08/15 |
2,237 |
2,251 |
2,237 |
2,250 |
5,310 |
0.78 |
| 2025/08/18 |
2,238 |
2,240 |
2,233 |
2,233 |
4,800 |
-0.73 |
| 2025/08/19 |
2,233 |
2,233 |
2,232 |
2,232 |
140 |
-0.07 |
| 2025/08/20 |
2,232 |
2,234 |
2,227 |
2,227 |
4,420 |
-0.20 |
| 2025/08/21 |
2,232 |
2,234 |
2,230 |
2,234 |
34,760 |
0.31 |
| 2025/08/22 |
2,240 |
2,240 |
2,227 |
2,228 |
62,130 |
-0.29 |
| 2025/08/25 |
2,268 |
2,270 |
2,266 |
2,268 |
6,990 |
1.82 |
| 2025/08/26 |
2,253 |
2,253 |
2,245 |
2,250 |
76,310 |
-0.79 |
| 2025/08/27 |
2,250 |
2,261 |
2,250 |
2,261 |
37,010 |
0.49 |
| 2025/08/28 |
2,261 |
2,269 |
2,261 |
2,268 |
12,370 |
0.29 |
| 2025/08/29 |
2,270 |
2,270 |
2,264 |
2,264 |
3,970 |
-0.15 |
| 2025/09/01 |
2,267 |
2,271 |
2,262 |
2,262 |
760 |
-0.09 |
| 2025/09/02 |
2,262 |
2,263 |
2,261 |
2,261 |
5,060 |
-0.07 |
| 2025/09/03 |
2,252 |
2,252 |
2,244 |
2,244 |
1,090 |
-0.73 |
| 2025/09/04 |
2,252 |
2,252 |
2,247 |
2,247 |
50,890 |
0.11 |
| 2025/09/05 |
2,279 |
2,279 |
2,267 |
2,272 |
2,120 |
1.14 |
| 2025/09/08 |
2,259 |
2,261 |
2,258 |
2,260 |
6,750 |
-0.53 |
| 2025/09/09 |
2,262 |
2,266 |
2,262 |
2,266 |
3,070 |
0.24 |
| 2025/09/10 |
2,277 |
2,277 |
2,265 |
2,269 |
300 |
0.15 |
| 2025/09/11 |
2,261 |
2,263 |
2,260 |
2,261 |
89,720 |
-0.37 |
| 2025/09/12 |
2,288 |
2,290 |
2,288 |
2,290 |
7,770 |
1.28 |
| 2025/09/16 |
2,263 |
2,283 |
2,263 |
2,283 |
1,880 |
-0.31 |
| 2025/09/17 |
2,283 |
2,283 |
2,272 |
2,273 |
48,980 |
-0.44 |
| 2025/09/18 |
2,291 |
2,293 |
2,289 |
2,293 |
920 |
0.88 |
| 2025/09/19 |
2,296 |
2,297 |
2,290 |
2,290 |
2,820 |
-0.11 |
| 2025/09/22 |
2,299 |
2,299 |
2,295 |
2,296 |
280 |
0.26 |
| 2025/09/24 |
2,296 |
2,302 |
2,296 |
2,302 |
5,520 |
0.24 |
| 2025/09/25 |
2,297 |
2,297 |
2,292 |
2,292 |
860 |
-0.43 |
| 2025/09/26 |
2,291 |
2,291 |
2,279 |
2,286 |
4,570 |
-0.24 |
| 2025/09/29 |
2,286 |
2,296 |
2,286 |
2,296 |
210 |
0.44 |
| 2025/09/30 |
2,297 |
2,299 |
2,296 |
2,296 |
5,810 |
-0.02 |
| 2025/10/01 |
2,298 |
2,298 |
2,290 |
2,290 |
2,980 |
-0.24 |
| 2025/10/02 |
2,302 |
2,305 |
2,301 |
2,302 |
11,430 |
0.50 |
| 2025/10/03 |
2,309 |
2,312 |
2,309 |
2,312 |
190 |
0.46 |
| 2025/10/06 |
2,321 |
2,325 |
2,321 |
2,322 |
29,160 |
0.43 |
| 2025/10/07 |
2,314 |
2,314 |
2,310 |
2,310 |
26,000 |
-0.54 |
| 2025/10/08 |
2,310 |
2,313 |
2,310 |
2,311 |
40 |
0.04 |
| 2025/10/09 |
2,316 |
2,316 |
2,308 |
2,313 |
106,840 |
0.09 |
| 2025/10/10 |
2,316 |
2,316 |
2,300 |
2,301 |
4,880 |
-0.50 |
| 2025/10/14 |
2,292 |
2,292 |
2,275 |
2,275 |
13,460 |
-1.15 |
| 2025/10/15 |
2,294 |
2,298 |
2,294 |
2,298 |
500 |
1.03 |
| 2025/10/16 |
2,293 |
2,295 |
2,292 |
2,293 |
1,110 |
-0.22 |
| 2025/10/17 |
2,292 |
2,292 |
2,268 |
2,268 |
1,140 |
-1.11 |
| 2025/10/20 |
2,286 |
2,300 |
2,286 |
2,300 |
3,880 |
1.43 |
| 2025/10/21 |
2,334 |
2,334 |
2,314 |
2,314 |
1,420 |
0.59 |
| 2025/10/22 |
2,325 |
2,325 |
2,322 |
2,325 |
420 |
0.50 |
| 2025/10/23 |
2,301 |
2,306 |
2,301 |
2,306 |
3,490 |
-0.82 |
| 2025/10/24 |
2,315 |
2,321 |
2,313 |
2,321 |
1,740 |
0.65 |
| 2025/10/27 |
2,352 |
2,356 |
2,349 |
2,356 |
1,000 |
1.51 |
| 2025/10/28 |
2,355 |
2,355 |
2,353 |
2,353 |
3,260 |
-0.15 |
| 2025/10/29 |
2,328 |
2,363 |
2,328 |
2,360 |
6,930 |
0.32 |
| 2025/10/30 |
2,365 |
2,365 |
2,353 |
2,360 |
148,666 |
0.00 |
| 2025/10/31 |
2,367 |
2,367 |
2,355 |
2,356 |
1,627 |
-0.17 |
| 2025/11/04 |
2,352 |
2,352 |
2,328 |
2,329 |
67,816 |
-1.15 |
| 2025/11/05 |
2,344 |
2,344 |
2,324 |
2,332 |
466,316 |
0.13 |
| 2025/11/06 |
2,353 |
2,353 |
2,339 |
2,339 |
77,885 |
0.30 |
| 2025/11/07 |
2,323 |
2,326 |
2,319 |
2,324 |
61,280 |
-0.64 |
| 2025/11/10 |
2,321 |
2,330 |
2,321 |
2,330 |
90,782 |
0.26 |
| 2025/11/11 |
2,340 |
2,344 |
2,340 |
2,344 |
1,948 |
0.60 |
| 2025/11/12 |
2,361 |
2,374 |
2,361 |
2,374 |
12,840 |
1.28 |
| 2025/11/13 |
2,375 |
2,394 |
2,375 |
2,392 |
3,111 |
0.76 |
| 2025/11/14 |
2,365 |
2,365 |
2,346 |
2,347 |
2,559 |
-1.88 |
| 2025/11/17 |
2,342 |
2,342 |
2,328 |
2,332 |
7,358 |
-0.64 |
| 2025/11/18 |
2,309 |
2,309 |
2,290 |
2,295 |
6,702 |
-1.59 |
| 2025/11/19 |
2,276 |
2,330 |
2,275 |
2,276 |
2,636 |
-0.83 |
| 2025/11/20 |
2,309 |
2,309 |
2,290 |
2,295 |
45,644 |
0.83 |
| 2025/11/21 |
2,284 |
2,284 |
2,265 |
2,269 |
13,695 |
-1.13 |
| 2025/11/25 |
2,300 |
2,300 |
2,292 |
2,292 |
2,108 |
1.01 |
| 2025/11/26 |
2,307 |
2,360 |
2,307 |
2,332 |
29,536 |
1.75 |
| 2025/11/27 |
2,355 |
2,355 |
2,345 |
2,352 |
2,606 |
0.86 |
| 2025/11/28 |
2,352 |
2,354 |
2,348 |
2,353 |
11,025 |
0.04 |
| 2025/12/01 |
2,354 |
2,355 |
2,344 |
2,345 |
119,837 |
-0.34 |
| 2025/12/02 |
2,331 |
2,337 |
2,331 |
2,334 |
4,556 |
-0.47 |
| 2025/12/03 |
2,344 |
2,355 |
2,344 |
2,352 |
607 |
0.77 |
| 2025/12/04 |
2,364 |
2,372 |
2,364 |
2,371 |
55,717 |
0.81 |
| 2025/12/05 |
2,376 |
2,376 |
2,365 |
2,368 |
14,038 |
-0.13 |
| 2025/12/08 |
2,369 |
2,372 |
2,369 |
2,372 |
3,288 |
0.17 |
| 2025/12/09 |
2,367 |
2,367 |
2,359 |
2,359 |
659 |
-0.55 |
| 2025/12/10 |
2,345 |
2,352 |
2,345 |
2,351 |
56,533 |
-0.34 |
| 2025/12/11 |
2,369 |
2,378 |
2,363 |
2,366 |
14,702 |
0.64 |
| 2025/12/12 |
2,416 |
2,416 |
2,407 |
2,414 |
17,485 |
2.03 |
| 2025/12/15 |
2,396 |
2,403 |
2,395 |
2,401 |
2,501 |
-0.54 |
| 2025/12/16 |
2,400 |
2,400 |
2,384 |
2,385 |
6,314 |
-0.67 |
| 2025/12/17 |
2,365 |
2,382 |
2,365 |
2,374 |
30,093 |
-0.46 |
| 2025/12/18 |
2,375 |
2,375 |
2,361 |
2,363 |
661 |
-0.46 |
| 2025/12/19 |
2,377 |
2,377 |
2,363 |
2,363 |
5,362 |
0.00 |
| 2025/12/22 |
2,390 |
2,390 |
2,377 |
2,378 |
3,543 |
0.63 |
| 2025/12/23 |
2,387 |
2,387 |
2,384 |
2,385 |
2,071 |
0.29 |
| 2025/12/24 |
2,389 |
2,390 |
2,387 |
2,389 |
3,206 |
0.17 |
| 2025/12/25 |
2,402 |
2,410 |
2,400 |
2,405 |
3,145 |
0.67 |
| 2025/12/26 |
2,414 |
2,414 |
2,401 |
2,402 |
28,527 |
-0.12 |
| 2025/12/29 |
2,407 |
2,407 |
2,403 |
2,403 |
976 |
0.04 |
| 2025/12/30 |
2,401 |
2,401 |
2,389 |
2,391 |
708 |
-0.50 |
| 2026/01/05 |
2,388 |
2,388 |
2,384 |
2,387 |
789 |
-0.17 |
| 2026/01/06 |
2,397 |
2,420 |
2,397 |
2,414 |
8,092 |
1.13 |
| 2026/01/07 |
2,448 |
2,448 |
2,439 |
2,442 |
207,158 |
1.16 |
| 2026/01/08 |
2,428 |
2,428 |
2,408 |
2,408 |
49,334 |
-1.39 |
| 2026/01/09 |
2,440 |
2,440 |
2,426 |
2,428 |
10,058 |
0.83 |
| 2026/01/13 |
2,452 |
2,452 |
2,439 |
2,441 |
7,800 |
0.54 |
| 2026/01/14 |
2,434 |
2,434 |
2,415 |
2,415 |
6,455 |
-1.07 |
| 2026/01/15 |
2,424 |
2,424 |
2,417 |
2,421 |
6,832 |
0.25 |
| 2026/01/16 |
2,436 |
2,441 |
2,436 |
2,440 |
6,122 |
0.78 |
| 2026/01/19 |
2,431 |
2,431 |
2,412 |
2,414 |
3,933 |
-1.07 |
| 2026/01/20 |
2,421 |
2,421 |
2,400 |
2,400 |
40,358 |
-0.58 |
