NEXT FUNDS SolactiveジャパンESGコア指数連動型上場投信 2850
1,985.0円
(時刻：15:30)
▼ -11.5円 (-0.57%)
価格情報
| 始値 | 1,990.0円 |
| 高値 | 1,999.0円 |
| 安値 | 1,984.5円 |
| 出来高 | 11,770株 |
| 売買代金 | 23,386,150円 |
| 売り気配 (15:30) | 1,998.5円 |
| 買い気配 (15:30) | 1,985.0円 |
基本情報
| 銘柄名 | NEXT FUNDS SolactiveジャパンESGコア指数連動型上場投信 |
| 英文銘柄名 | NEXT FUNDS SOLACTIVE JAPAN ESG CORE INDEX EXCHANGE |
| 時価総額 | 696,341,266.5円 |
| 発行済株式総数 | 348,781株 |
| 単元株式数 | 10 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 該当するデータはありません。 | ||||
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年06月04日 17時00分 | 「NEXT FUNDS SolactiveジャパンESGコア指数連動型上場投信」保有する現物株式等の売却のお知らせ |
| 2025年05月08日 15時30分 | 「NEXT FUNDS SolactiveジャパンESGコア指数連動型上場投信」受益権口数の減少に伴う信託終了および信託終了にかかる約款変更のお知らせ |
| 2025年04月08日 15時30分 | 「NEXT FUNDS SolactiveジャパンESGコア指数連動型上場投信」の受益権口数の減少に伴う信託終了および信託終了にかかる約款変更の可能性に関するお知らせ |
| 2025年02月19日 13時00分 | NEXT FUNDS SolactiveジャパンESGコア指数連動型上場投信 決算短信 |
| 2025年01月08日 17時05分 | ETFの収益分配のお知らせ |
| 2025年01月06日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 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19日 13時00分 | NEXT FUNDS SolactiveジャパンESGコア指数連動型上場投信 決算短信 |
| 2024年07月08日 18時30分 | ETFの収益分配のお知らせ |
| 2024年07月04日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年02月19日 13時00分 | NEXT FUNDS SolactiveジャパンESGコア指数連動型上場投信 決算短信 |
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(%) |
|---|---|---|---|---|---|---|
| 2023/12/15 | 2345.5 | 2345.5 | 2300.0 | 2339.0 | 600 | - |
| 2023/12/18 | 2318.0 | 2318.0 | 2318.0 | 2318.0 | 90 | -0.90 |
| 2023/12/27 | 2363.0 | 2365.0 | 2363.0 | 2365.0 | 80 | 2.03 |
| 2023/12/28 | 2363.0 | 2364.5 | 2363.0 | 2364.5 | 70 | -0.02 |
| 2023/12/29 | 2367.5 | 2367.5 | 2358.5 | 2358.5 | 4690 | -0.25 |
| 2024/01/04 | 2335.5 | 2347.5 | 2335.5 | 2347.5 | 80 | -0.47 |
| 2024/01/05 | 2356.0 | 2356.0 | 2356.0 | 2356.0 | 10 | 0.36 |
| 2024/01/09 | 2394.5 | 2394.5 | 2394.5 | 2394.5 | 10 | 1.63 |
| 2024/01/10 | 2395.0 | 2437.5 | 2395.0 | 2437.5 | 90 | 1.80 |
| 2024/01/11 | 2475.5 | 2475.5 | 2475.5 | 2475.5 | 100 | 1.56 |
| 2024/01/12 | 2498.0 | 2501.0 | 2498.0 | 2501.0 | 30 | 1.03 |
| 2024/01/15 | 2504.5 | 2523.0 | 2504.5 | 2523.0 | 30 | 0.88 |
| 2024/01/16 | 2522.5 | 2522.5 | 2522.5 | 2522.5 | 10 | -0.02 |
| 2024/01/18 | 2494.0 | 2494.0 | 2494.0 | 2494.0 | 40 | -1.13 |
| 2024/01/19 | 2510.5 | 2517.5 | 2510.5 | 2517.5 | 70 | 0.94 |
| 2024/01/23 | 2561.0 | 2561.0 | 2544.5 | 2544.5 | 80 | 1.07 |
| 2024/01/25 | 2510.5 | 2515.5 | 2510.5 | 2515.5 | 40 | -1.14 |
| 2024/01/26 | 2503.0 | 2503.0 | 2499.0 | 2499.0 | 20 | -0.66 |
| 2024/01/31 | 2521.5 | 2521.5 | 2521.5 | 2521.5 | 150 | 0.90 |
| 2024/02/06 | 2535.5 | 2546.5 | 2523.5 | 2536.5 | 2000 | 0.59 |
| 2024/02/07 | 2535.5 | 2535.5 | 2535.5 | 2535.5 | 100 | -0.04 |
| 2024/02/13 | 2633.0 | 2633.0 | 2633.0 | 2633.0 | 100 | 3.85 |
| 2024/02/14 | 2616.5 | 2616.5 | 2616.5 | 2616.5 | 20 | -0.63 |
| 2024/02/16 | 2666.5 | 2666.5 | 2664.0 | 2664.0 | 200 | 1.82 |
| 2024/02/20 | 2660.0 | 2660.0 | 2660.0 | 2660.0 | 20 | -0.15 |
| 2024/02/22 | 2682.0 | 2691.0 | 2674.5 | 2691.0 | 40 | 1.17 |
| 2024/02/27 | 2741.0 | 2741.0 | 2741.0 | 2741.0 | 50 | 1.86 |
| 2024/02/28 | 2713.0 | 2713.0 | 2713.0 | 2713.0 | 10 | -1.02 |
| 2024/02/29 | 2703.5 | 2703.5 | 2703.5 | 2703.5 | 150 | -0.35 |
| 2024/03/01 | 2749.0 | 2749.0 | 2749.0 | 2749.0 | 50 | 1.68 |
| 2024/03/04 | 2764.5 | 2764.5 | 2764.5 | 2764.5 | 100 | 0.56 |
| 2024/03/06 | 2767.5 | 2776.5 | 2767.5 | 2774.5 | 270 | 0.36 |
| 2024/03/07 | 2777.5 | 2777.5 | 2757.0 | 2757.0 | 350 | -0.63 |
| 2024/03/12 | 2652.0 | 2652.0 | 2652.0 | 2652.0 | 10 | -3.81 |
| 2024/03/13 | 2702.5 | 2702.5 | 2675.5 | 2675.5 | 20 | 0.89 |
| 2024/03/19 | 2755.5 | 2755.5 | 2755.5 | 2755.5 | 100 | 2.99 |
| 2024/03/21 | 2805.5 | 2805.5 | 2805.5 | 2805.5 | 10 | 1.81 |
| 2024/03/26 | 2793.0 | 2793.0 | 2792.0 | 2792.0 | 8000 | -0.48 |
| 2024/03/27 | 2826.0 | 2826.0 | 2820.0 | 2820.0 | 450 | 1.00 |
| 2024/04/01 | 2817.5 | 2817.5 | 2817.5 | 2817.5 | 10 | -0.09 |
| 2024/04/05 | 2708.0 | 2708.0 | 2708.0 | 2708.0 | 10 | -3.89 |
| 2024/04/08 | 2733.5 | 2735.5 | 2728.0 | 2728.0 | 1200 | 0.74 |
| 2024/04/09 | 2745.5 | 2761.5 | 2743.5 | 2761.5 | 1150 | 1.23 |
| 2024/04/10 | 2756.0 | 2756.0 | 2756.0 | 2756.0 | 150 | -0.20 |
| 2024/04/11 | 2745.5 | 2745.5 | 2745.5 | 2745.5 | 200 | -0.38 |
| 2024/04/15 | 2723.0 | 2723.0 | 2723.0 | 2723.0 | 200 | -0.82 |
| 2024/04/16 | 2709.0 | 2709.0 | 2697.0 | 2699.0 | 31800 | -0.88 |
| 2024/04/17 | 2705.5 | 2705.5 | 2661.0 | 2661.0 | 680 | -1.41 |
| 2024/04/18 | 2690.0 | 2690.0 | 2665.5 | 2667.0 | 40 | 0.23 |
| 2024/04/22 | 2633.5 | 2647.0 | 2633.5 | 2647.0 | 130 | -0.75 |
| 2024/04/24 | 2705.5 | 2708.0 | 2705.5 | 2708.0 | 170 | 2.30 |
| 2024/04/25 | 2669.0 | 2669.0 | 2669.0 | 2669.0 | 100 | -1.44 |
| 2024/05/13 | 2720.0 | 2720.0 | 2720.0 | 2720.0 | 100 | 1.91 |
| 2024/05/16 | 2781.5 | 2781.5 | 2781.5 | 2781.5 | 140 | 2.26 |
| 2024/05/17 | 2831.5 | 2831.5 | 2780.0 | 2780.0 | 90 | -0.05 |
| 2024/05/22 | 2780.0 | 2780.0 | 2780.0 | 2780.0 | 20 | 0.00 |
| 2024/05/23 | 2770.5 | 2770.5 | 2770.5 | 2770.5 | 80 | -0.34 |
| 2024/06/03 | 2813.5 | 2813.5 | 2813.5 | 2813.5 | 110 | 1.55 |
| 2024/06/04 | 2824.5 | 2824.5 | 2824.5 | 2824.5 | 40 | 0.39 |
| 2024/06/05 | 2779.0 | 2779.0 | 2779.0 | 2779.0 | 110 | -1.61 |
| 2024/06/06 | 2808.0 | 2813.0 | 2808.0 | 2813.0 | 3990 | 1.22 |
| 2024/06/07 | 2797.0 | 2797.0 | 2797.0 | 2797.0 | 10 | -0.57 |
| 2024/06/10 | 2816.5 | 2816.5 | 2816.5 | 2816.5 | 370 | 0.70 |
| 2024/06/24 | 2770.5 | 2770.5 | 2770.5 | 2770.5 | 30 | -1.63 |
| 2024/06/26 | 2850.0 | 2850.0 | 2850.0 | 2850.0 | 10 | 2.87 |
| 2024/06/28 | 2855.5 | 2855.5 | 2855.5 | 2855.5 | 10 | 0.19 |
| 2024/07/01 | 2879.5 | 2882.0 | 2867.0 | 2867.0 | 6670 | 0.40 |
| 2024/07/02 | 2893.5 | 2903.5 | 2893.5 | 2903.5 | 310 | 1.27 |
| 2024/07/05 | 2926.5 | 2926.5 | 2919.0 | 2919.0 | 60 | 0.53 |
| 2024/07/08 | 2917.0 | 2917.0 | 2917.0 | 2917.0 | 10 | -0.07 |
| 2024/07/11 | 3001.0 | 3011.0 | 2931.0 | 3011.0 | 120 | 3.22 |
| 2024/07/17 | 2975.5 | 2975.5 | 2973.0 | 2973.0 | 90 | -1.26 |
| 2024/07/18 | 2973.0 | 2973.0 | 2908.0 | 2908.0 | 120 | -2.19 |
| 2024/07/19 | 2858.0 | 2895.0 | 2858.0 | 2881.5 | 130 | -0.91 |
| 2024/07/24 | 2851.0 | 2851.5 | 2823.5 | 2823.5 | 610 | -2.01 |
| 2024/07/25 | 2755.5 | 2755.5 | 2721.5 | 2721.5 | 380 | -3.61 |
| 2024/07/26 | 2732.0 | 2733.0 | 2732.0 | 2733.0 | 60 | 0.42 |
| 2024/07/30 | 2756.5 | 2756.5 | 2756.5 | 2756.5 | 3880 | 0.86 |
| 2024/07/31 | 2762.0 | 2786.0 | 2762.0 | 2786.0 | 160 | 1.07 |
| 2024/08/01 | 2729.5 | 2729.5 | 2722.5 | 2722.5 | 80 | -2.28 |
| 2024/08/02 | 2602.0 | 2602.0 | 2602.0 | 2602.0 | 200 | -4.43 |
| 2024/08/05 | 2495.0 | 2495.0 | 2371.5 | 2371.5 | 440 | -8.86 |
| 2024/08/06 | 2574.0 | 2574.5 | 2573.5 | 2573.5 | 8640 | 8.52 |
| 2024/08/07 | 2458.0 | 2571.5 | 2456.0 | 2571.5 | 23760 | -0.08 |
| 2024/08/09 | 2561.5 | 2561.5 | 2549.5 | 2549.5 | 290 | -0.86 |
| 2024/08/13 | 2595.0 | 2616.0 | 2594.5 | 2616.0 | 110 | 2.61 |
| 2024/08/14 | 2654.0 | 2654.5 | 2635.5 | 2654.5 | 180 | 1.47 |
| 2024/08/15 | 2657.5 | 2658.0 | 2657.5 | 2658.0 | 80 | 0.13 |
| 2024/08/16 | 2734.5 | 2745.5 | 2734.5 | 2745.5 | 90 | 3.29 |
| 2024/08/19 | 2727.5 | 2743.5 | 2727.5 | 2743.5 | 90 | -0.07 |
| 2024/08/20 | 2731.0 | 2740.5 | 2726.5 | 2740.5 | 80 | -0.11 |
| 2024/08/22 | 2742.5 | 2752.0 | 2742.5 | 2751.0 | 110 | 0.38 |
| 2024/08/23 | 2755.0 | 2758.5 | 2755.0 | 2758.5 | 20 | 0.27 |
| 2024/08/26 | 2719.5 | 2719.5 | 2708.5 | 2714.0 | 60 | -1.61 |
| 2024/08/27 | 2707.0 | 2739.5 | 2707.0 | 2739.5 | 70 | 0.94 |
| 2024/08/28 | 2747.5 | 2749.5 | 2733.0 | 2748.5 | 1960 | 0.33 |
| 2024/08/29 | 2756.0 | 2756.0 | 2755.5 | 2755.5 | 90 | 0.25 |
| 2024/08/30 | 2763.5 | 2776.0 | 2763.5 | 2776.0 | 130 | 0.74 |
| 2024/09/02 | 2804.5 | 2805.0 | 2804.5 | 2805.0 | 40 | 1.04 |
| 2024/09/03 | 2785.0 | 2794.5 | 2785.0 | 2794.5 | 30 | -0.37 |
| 2024/09/04 | 2702.5 | 2702.5 | 2675.0 | 2676.0 | 570 | -4.24 |
| 2024/09/05 | 2646.0 | 2656.5 | 2646.0 | 2656.5 | 20 | -0.73 |
| 2024/09/06 | 2656.0 | 2658.5 | 2656.0 | 2658.5 | 90 | 0.08 |
| 2024/09/09 | 2587.0 | 2587.0 | 2584.5 | 2584.5 | 20 | -2.78 |
| 2024/09/10 | 2610.5 | 2623.5 | 2605.5 | 2612.5 | 28390 | 1.08 |
| 2024/09/11 | 2590.5 | 2593.5 | 2539.5 | 2554.0 | 3100 | -2.24 |
| 2024/09/12 | 2610.5 | 2611.5 | 2610.5 | 2611.5 | 30 | 2.25 |
| 2024/09/13 | 2625.5 | 2625.5 | 2621.5 | 2621.5 | 170 | 0.38 |
| 2024/09/17 | 2592.0 | 2592.0 | 2551.0 | 2564.0 | 25010 | -2.19 |
| 2024/09/18 | 2613.5 | 2613.5 | 2597.0 | 2597.0 | 120 | 1.29 |
| 2024/09/19 | 2647.5 | 2650.0 | 2644.5 | 2650.0 | 310 | 2.04 |
| 2024/09/20 | 2693.0 | 2694.5 | 2689.0 | 2694.5 | 570 | 1.68 |
| 2024/09/24 | 2709.5 | 2709.5 | 2704.5 | 2704.5 | 750 | 0.37 |
| 2024/09/25 | 2690.5 | 2698.0 | 2690.5 | 2698.0 | 2800 | -0.24 |
| 2024/09/26 | 2725.0 | 2741.0 | 2725.0 | 2741.0 | 200 | 1.59 |
| 2024/09/27 | 2778.0 | 2817.5 | 2778.0 | 2805.5 | 6860 | 2.35 |
| 2024/09/30 | 2689.0 | 2694.0 | 2689.0 | 2693.0 | 2670 | -4.01 |
| 2024/10/01 | 2723.5 | 2723.5 | 2721.0 | 2721.0 | 150 | 1.04 |
| 2024/10/02 | 2717.0 | 2717.0 | 2716.5 | 2716.5 | 120 | -0.17 |
| 2024/10/03 | 2750.5 | 2750.5 | 2737.5 | 2737.5 | 40 | 0.77 |
| 2024/10/04 | 2753.0 | 2753.0 | 2748.0 | 2750.0 | 150 | 0.46 |
| 2024/10/07 | 2800.5 | 2810.0 | 2796.5 | 2807.0 | 7890 | 2.07 |
| 2024/10/08 | 2770.0 | 2772.5 | 2770.0 | 2772.5 | 210 | -1.23 |
| 2024/10/09 | 2791.5 | 2791.5 | 2785.0 | 2785.0 | 160 | 0.45 |
| 2024/10/10 | 2804.5 | 2805.5 | 2793.5 | 2796.0 | 1570 | 0.39 |
| 2024/10/11 | 2797.5 | 2803.0 | 2797.5 | 2797.5 | 160 | 0.05 |
| 2024/10/15 | 2822.0 | 2822.0 | 2816.0 | 2816.0 | 170 | 0.66 |
| 2024/10/16 | 2777.5 | 2777.5 | 2773.5 | 2776.5 | 170 | -1.40 |
| 2024/10/17 | 2760.0 | 2760.0 | 2757.0 | 2757.0 | 280 | -0.70 |
| 2024/10/18 | 2768.0 | 2772.0 | 2768.0 | 2772.0 | 170 | 0.54 |
| 2024/10/21 | 2756.5 | 2756.5 | 2750.5 | 2750.5 | 80 | -0.78 |
| 2024/10/22 | 2753.5 | 2753.5 | 2738.5 | 2738.5 | 120 | -0.44 |
| 2024/10/23 | 2731.5 | 2731.5 | 2718.0 | 2718.0 | 2080 | -0.75 |
| 2024/10/24 | 2692.0 | 2735.5 | 2692.0 | 2735.5 | 170 | 0.64 |
| 2024/10/25 | 2705.5 | 2705.5 | 2700.0 | 2700.0 | 130 | -1.30 |
| 2024/10/28 | 2726.5 | 2743.5 | 2726.5 | 2743.5 | 250 | 1.61 |
| 2024/10/29 | 2763.0 | 2776.5 | 2763.0 | 2776.5 | 90 | 1.20 |
| 2024/10/30 | 2800.0 | 2800.5 | 2800.0 | 2800.5 | 210 | 0.86 |
| 2024/10/31 | 2785.5 | 2785.5 | 2775.5 | 2775.5 | 110 | -0.89 |
| 2024/11/06 | 2767.5 | 2769.0 | 2767.5 | 2769.0 | 20 | -0.23 |
| 2024/11/07 | 2806.5 | 2809.5 | 2800.5 | 2800.5 | 140 | 1.14 |
| 2024/11/08 | 2828.0 | 2836.0 | 2828.0 | 2832.5 | 220 | 1.14 |
| 2024/11/11 | 2823.0 | 2823.0 | 2820.5 | 2820.5 | 30 | -0.42 |
| 2024/11/13 | 2807.0 | 2807.0 | 2730.5 | 2770.5 | 5340 | -1.77 |
| 2024/11/15 | 2804.5 | 2804.5 | 2804.5 | 2804.5 | 90 | 1.23 |
| 2024/11/19 | 2766.0 | 2770.0 | 2766.0 | 2770.0 | 50 | -1.23 |
| 2024/11/21 | 2738.0 | 2738.0 | 2734.5 | 2734.5 | 2010 | -1.28 |
| 2024/11/25 | 2773.0 | 2785.0 | 2773.0 | 2781.5 | 250 | 1.72 |
| 2024/11/26 | 2735.0 | 2735.0 | 2735.0 | 2735.0 | 10 | -1.67 |
| 2024/12/02 | 2772.5 | 2772.5 | 2772.5 | 2772.5 | 1000 | 1.37 |
| 2024/12/03 | 2722.5 | 2832.5 | 2722.5 | 2832.5 | 4030 | 2.16 |
| 2024/12/04 | 2832.5 | 2832.5 | 2832.5 | 2832.5 | 10 | 0.00 |
| 2024/12/18 | 2800.5 | 2800.5 | 2800.5 | 2800.5 | 30 | -1.13 |
| 2024/12/20 | 2792.0 | 2792.0 | 2786.0 | 2786.0 | 200 | -0.52 |
| 2024/12/24 | 2800.0 | 2800.0 | 2800.0 | 2800.0 | 1000 | 0.50 |
| 2024/12/25 | 2789.5 | 2789.5 | 2789.5 | 2789.5 | 40 | -0.38 |
| 2024/12/30 | 2839.5 | 2879.5 | 2839.5 | 2876.5 | 70 | 3.12 |
| 2025/01/06 | 2828.0 | 2828.0 | 2828.0 | 2828.0 | 2750 | -1.69 |
| 2025/01/07 | 2011.0 | 2330.0 | 2011.0 | 2090.0 | 39580 | -26.10 |
| 2025/01/08 | 2090.0 | 2090.0 | 2011.0 | 2048.0 | 17250 | -2.01 |
| 2025/01/09 | 2021.5 | 2022.0 | 1992.0 | 1998.5 | 14790 | -2.42 |
| 2025/01/10 | 1995.5 | 1996.0 | 1984.0 | 1988.5 | 2520 | -0.50 |
| 2025/01/14 | 1983.5 | 1983.5 | 1948.5 | 1958.5 | 3920 | -1.51 |
| 2025/01/15 | 1964.5 | 1977.0 | 1954.0 | 1955.0 | 1200 | -0.18 |
| 2025/01/16 | 1978.0 | 1978.0 | 1954.5 | 1954.5 | 3170 | -0.03 |
| 2025/01/17 | 1956.5 | 1956.5 | 1926.0 | 1948.5 | 1600 | -0.31 |
| 2025/01/20 | 1958.5 | 1981.0 | 1958.5 | 1976.5 | 1020 | 1.44 |
| 2025/01/21 | 1989.5 | 1990.0 | 1970.0 | 1980.5 | 2010 | 0.20 |
| 2025/01/22 | 1995.5 | 2010.5 | 1995.0 | 2008.5 | 2970 | 1.41 |
| 2025/01/23 | 2010.0 | 2024.0 | 2010.0 | 2023.5 | 3370 | 0.75 |
| 2025/01/24 | 2023.0 | 2030.0 | 2016.5 | 2017.0 | 2540 | -0.32 |
| 2025/01/27 | 2030.5 | 2032.0 | 2014.5 | 2014.5 | 1290 | -0.12 |
| 2025/01/28 | 2035.0 | 2035.0 | 1988.0 | 2008.0 | 1430 | -0.32 |
| 2025/01/29 | 2037.5 | 2037.5 | 2016.0 | 2022.0 | 3560 | 0.70 |
| 2025/01/30 | 2034.0 | 2034.0 | 2017.0 | 2026.0 | 230 | 0.20 |
| 2025/01/31 | 2036.5 | 2036.5 | 2029.0 | 2033.5 | 750 | 0.37 |
| 2025/02/03 | 2035.0 | 2035.0 | 1970.0 | 1992.0 | 5650 | -2.04 |
| 2025/02/04 | 2032.0 | 2032.0 | 1981.5 | 1990.5 | 3190 | -0.08 |
| 2025/02/05 | 2010.5 | 2010.5 | 1983.0 | 1990.5 | 490 | 0.00 |
| 2025/02/06 | 2007.5 | 2015.5 | 1993.5 | 2004.5 | 1430 | 0.70 |
| 2025/02/07 | 1994.0 | 1994.0 | 1987.0 | 1992.0 | 620 | -0.62 |
| 2025/02/10 | 1988.0 | 1989.0 | 1980.0 | 1988.5 | 2950 | -0.18 |
| 2025/02/12 | 1984.5 | 1984.5 | 1976.5 | 1980.0 | 2000 | -0.43 |
| 2025/02/13 | 1984.0 | 2017.0 | 1984.0 | 2015.5 | 1300 | 1.79 |
| 2025/02/14 | 2034.0 | 2034.0 | 2008.0 | 2008.0 | 1010 | -0.37 |
| 2025/02/17 | 2003.5 | 2020.5 | 1999.0 | 2015.0 | 1410 | 0.35 |
| 2025/02/18 | 2008.5 | 2029.0 | 2008.5 | 2025.0 | 3980 | 0.50 |
| 2025/02/19 | 2018.5 | 2018.5 | 2003.0 | 2013.5 | 900 | -0.57 |
| 2025/02/20 | 2032.0 | 2032.0 | 1979.0 | 1990.0 | 1180 | -1.17 |
| 2025/02/21 | 1985.0 | 1990.0 | 1976.0 | 1984.0 | 1070 | -0.30 |
| 2025/02/25 | 1993.0 | 1993.0 | 1945.5 | 1971.5 | 2950 | -0.63 |
| 2025/02/26 | 1999.5 | 1999.5 | 1942.0 | 1961.0 | 1060 | -0.53 |
| 2025/02/27 | 1968.0 | 1969.5 | 1963.5 | 1965.0 | 600 | 0.20 |
| 2025/02/28 | 1965.0 | 1965.0 | 1912.5 | 1924.5 | 2250 | -2.06 |
| 2025/03/03 | 1964.5 | 1964.5 | 1931.5 | 1963.0 | 740 | 2.00 |
| 2025/03/04 | 1923.0 | 1954.0 | 1923.0 | 1948.0 | 1350 | -0.76 |
| 2025/03/05 | 1946.0 | 1959.0 | 1946.0 | 1958.0 | 2850 | 0.51 |
| 2025/03/06 | 1968.5 | 1981.0 | 1968.5 | 1981.0 | 330 | 1.17 |
| 2025/03/07 | 1944.0 | 1945.0 | 1931.5 | 1936.5 | 440 | -2.25 |
| 2025/03/10 | 1967.5 | 1967.5 | 1924.0 | 1929.5 | 200 | -0.36 |
| 2025/03/11 | 1920.0 | 1920.0 | 1871.0 | 1905.0 | 2570 | -1.27 |
| 2025/03/12 | 1910.0 | 1923.0 | 1907.0 | 1916.5 | 1170 | 0.60 |
| 2025/03/13 | 1944.0 | 1944.0 | 1924.0 | 1924.0 | 410 | 0.39 |
| 2025/03/14 | 1915.0 | 1940.0 | 1915.0 | 1936.0 | 610 | 0.62 |
| 2025/03/17 | 1944.5 | 1962.0 | 1944.5 | 1960.0 | 130 | 1.24 |
| 2025/03/18 | 1973.0 | 1982.0 | 1973.0 | 1981.0 | 13270 | 1.07 |
| 2025/03/19 | 1999.5 | 1999.5 | 1985.0 | 1990.0 | 1910 | 0.45 |
| 2025/03/21 | 1999.5 | 1999.5 | 1985.5 | 1987.0 | 580 | -0.15 |
| 2025/03/24 | 1999.5 | 1999.5 | 1982.0 | 1982.0 | 730 | -0.25 |
| 2025/03/25 | 2000.0 | 2003.0 | 1990.0 | 1990.0 | 1390 | 0.40 |
| 2025/03/26 | 2001.0 | 2003.0 | 1996.5 | 2003.0 | 400 | 0.65 |
| 2025/03/27 | 1999.5 | 1999.5 | 1981.0 | 1991.5 | 350 | -0.57 |
| 2025/03/28 | 1980.5 | 1980.5 | 1964.0 | 1964.0 | 740 | -1.38 |
| 2025/03/31 | 1943.5 | 1943.5 | 1896.0 | 1901.5 | 1050 | -3.18 |
| 2025/04/01 | 1926.5 | 1926.5 | 1899.0 | 1903.0 | 150 | 0.08 |
| 2025/04/02 | 1942.5 | 1942.5 | 1885.0 | 1929.0 | 810 | 1.37 |
| 2025/04/03 | 1870.0 | 1870.0 | 1818.0 | 1839.5 | 1390 | -4.64 |
| 2025/04/04 | 1804.5 | 1809.5 | 1766.0 | 1793.5 | 6160 | -2.50 |
| 2025/04/07 | 1753.5 | 1800.0 | 1639.5 | 1650.0 | 1750 | -8.00 |
| 2025/04/08 | 1686.5 | 1800.0 | 1686.5 | 1744.0 | 1140 | 5.70 |
| 2025/04/09 | 1704.0 | 1729.0 | 1671.5 | 1684.0 | 5560 | -3.44 |
| 2025/04/10 | 1750.0 | 1824.0 | 1750.0 | 1812.5 | 740 | 7.63 |
| 2025/04/11 | 1810.0 | 1810.0 | 1714.0 | 1735.5 | 2610 | -4.25 |
| 2025/04/14 | 1798.0 | 1798.0 | 1778.0 | 1778.0 | 210 | 2.45 |
| 2025/04/15 | 1800.5 | 1811.5 | 1800.0 | 1811.5 | 110 | 1.88 |
| 2025/04/16 | 1814.0 | 1814.0 | 1774.0 | 1779.0 | 560 | -1.79 |
| 2025/04/17 | 1779.0 | 1805.0 | 1779.0 | 1805.0 | 1110 | 1.46 |
| 2025/04/18 | 1805.0 | 1833.5 | 1805.0 | 1833.5 | 110 | 1.58 |
| 2025/04/21 | 1803.5 | 1822.0 | 1803.5 | 1812.5 | 550 | -1.15 |
| 2025/04/22 | 1785.0 | 1802.5 | 1785.0 | 1800.0 | 420 | -0.69 |
| 2025/04/23 | 1840.0 | 1850.0 | 1835.0 | 1842.5 | 350 | 2.36 |
| 2025/04/24 | 1863.0 | 1865.0 | 1858.0 | 1858.0 | 230 | 0.84 |
| 2025/04/25 | 1879.5 | 1898.0 | 1879.5 | 1890.0 | 340 | 1.72 |
| 2025/04/28 | 1890.0 | 1912.0 | 1890.0 | 1912.0 | 630 | 1.16 |
| 2025/04/30 | 1912.0 | 1920.5 | 1912.0 | 1920.5 | 720 | 0.44 |
| 2025/05/01 | 1930.0 | 1945.0 | 1925.5 | 1942.0 | 1270 | 1.12 |
| 2025/05/02 | 1954.5 | 1967.0 | 1954.5 | 1967.0 | 540 | 1.29 |
| 2025/05/07 | 1961.5 | 1964.0 | 1949.5 | 1962.5 | 3050 | -0.23 |
| 2025/05/08 | 1944.0 | 1960.0 | 1944.0 | 1959.0 | 170 | -0.18 |
| 2025/05/09 | 1971.5 | 1982.5 | 1965.5 | 1981.0 | 8880 | 1.12 |
| 2025/05/12 | 1972.5 | 1975.0 | 1960.5 | 1970.0 | 1610 | -0.56 |
| 2025/05/13 | 2002.5 | 2016.0 | 1999.0 | 2007.0 | 15350 | 1.88 |
| 2025/05/14 | 1988.0 | 1993.5 | 1979.5 | 1992.5 | 1400 | -0.72 |
| 2025/05/15 | 1966.0 | 1973.0 | 1966.0 | 1970.5 | 180 | -1.10 |
| 2025/05/16 | 1985.0 | 1985.0 | 1962.0 | 1970.0 | 36840 | -0.03 |
| 2025/05/19 | 1980.0 | 1980.0 | 1968.0 | 1970.5 | 140 | 0.03 |
| 2025/05/20 | 1975.0 | 1993.0 | 1975.0 | 1975.0 | 390 | 0.23 |
| 2025/05/21 | 1977.5 | 1977.5 | 1973.0 | 1973.0 | 110 | -0.10 |
| 2025/05/22 | 1950.0 | 1957.0 | 1950.0 | 1955.0 | 950 | -0.91 |
| 2025/05/23 | 1958.0 | 1976.5 | 1957.5 | 1970.0 | 270 | 0.77 |
| 2025/05/26 | 1977.0 | 1985.0 | 1972.0 | 1980.5 | 470 | 0.53 |
| 2025/05/27 | 1980.0 | 2000.0 | 1979.0 | 2000.0 | 980 | 0.98 |
| 2025/05/28 | 2020.0 | 2032.0 | 1998.0 | 1998.0 | 3580 | -0.10 |
| 2025/05/29 | 2038.0 | 2038.0 | 2012.5 | 2037.5 | 1970 | 1.98 |
| 2025/05/30 | 1988.0 | 2023.5 | 1988.0 | 2023.5 | 810 | -0.69 |
| 2025/06/02 | 1990.5 | 2000.0 | 1913.5 | 1913.5 | 5830 | -5.44 |
| 2025/06/03 | 1953.5 | 2002.0 | 1953.5 | 1988.0 | 1150 | 3.89 |
| 2025/06/04 | 2000.0 | 2005.0 | 1980.0 | 1980.0 | 1170 | -0.40 |
| 2025/06/05 | 1980.5 | 2000.0 | 1980.5 | 1996.5 | 4420 | 0.83 |
| 2025/06/06 | 1990.0 | 1999.0 | 1984.5 | 1985.0 | 11770 | -0.58 |