価格情報
| 始値 |
3,094円 |
| 高値 |
3,119円 |
| 安値 |
3,092円 |
| 終値 |
3,099円 |
| 出来高 |
4,659株 |
| 売買代金 |
14,482,439円 |
| 売り気配 (15:29) |
3,105円 |
| 買い気配 (15:29) |
3,096円 |
| 年初来高値 (2026/06/03) |
3,145円 |
| 年初来安値 (2026/03/30) |
2,724円 |
基本情報
| 銘柄名 |
NEXT FUNDS ﾕｰﾛ･ｽﾄｯｸｽ50指数(為替ﾍｯｼﾞあり)連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS EURO STOXX 50 (YEN-HEDGED) EXCHANGE TRA |
| 時価総額 |
5,407,365,600.0円 |
| 発行済株式総数 |
1,788,150株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/06/05 |
0 |
0 |
750 |
-7,106 |
| 2026/05/22 |
0 |
0 |
8,559 |
0 |
| 2026/05/15 |
0 |
0 |
8,559 |
-490 |
| 2026/05/01 |
0 |
0 |
9,049 |
490 |
| 2026/04/24 |
0 |
0 |
8,559 |
3,995 |
| 2026/04/17 |
0 |
0 |
4,564 |
-578 |
| 2026/04/10 |
0 |
0 |
5,142 |
-442 |
| 2026/04/03 |
0 |
0 |
5,584 |
-35 |
| 2026/03/27 |
0 |
0 |
5,619 |
-2,468 |
| 2026/03/19 |
0 |
0 |
8,087 |
1,563 |
| 2026/03/13 |
0 |
0 |
6,524 |
21 |
| 2026/03/06 |
0 |
0 |
6,503 |
383 |
| 2026/02/27 |
0 |
0 |
6,120 |
3,238 |
| 2026/02/20 |
0 |
0 |
2,882 |
-1,709 |
| 2026/02/13 |
0 |
0 |
4,591 |
-20 |
| 2026/02/06 |
0 |
0 |
4,611 |
-248 |
| 2026/01/30 |
0 |
0 |
4,859 |
-1,188 |
| 2026/01/23 |
0 |
0 |
6,047 |
562 |
| 2026/01/16 |
0 |
0 |
5,485 |
-190 |
| 2026/01/09 |
0 |
0 |
5,675 |
558 |
| 2025/12/26 |
0 |
0 |
5,117 |
2 |
| 2025/12/19 |
0 |
0 |
5,115 |
30 |
| 2025/12/12 |
0 |
0 |
5,085 |
-1,428 |
| 2025/12/05 |
0 |
0 |
6,513 |
-456 |
| 2025/11/28 |
0 |
0 |
6,969 |
-111 |
| 2025/11/21 |
0 |
0 |
7,080 |
-955 |
| 2025/11/14 |
0 |
0 |
8,035 |
1,695 |
| 2025/11/07 |
0 |
0 |
6,340 |
-589 |
| 2025/10/31 |
0 |
0 |
6,929 |
-1,510 |
| 2025/10/24 |
0 |
0 |
8,439 |
75 |
| 2025/10/17 |
0 |
0 |
8,364 |
411 |
| 2025/10/10 |
0 |
0 |
7,953 |
-4,600 |
| 2025/10/03 |
0 |
0 |
12,553 |
5,441 |
| 2025/09/26 |
0 |
0 |
7,112 |
754 |
| 2025/09/19 |
0 |
0 |
6,358 |
-3,695 |
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 |
| 該当するデータはありません。 |
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 |
| 2026/06/12 |
東証 |
20 |
0 |
20 |
0 |
60 |
|
|
|
| 2026/06/11 |
東証 |
334 |
0 |
334 |
0 |
60 |
- |
- |
- |
| 2026/06/10 |
東証 |
320 |
0 |
320 |
0 |
180 |
- |
- |
- |
| 2026/06/09 |
東証 |
320 |
22 |
298 |
0 |
60 |
- |
- |
- |
| 2026/06/08 |
東証 |
320 |
0 |
320 |
0 |
60 |
- |
- |
- |
| 2026/06/05 |
東証 |
320 |
0 |
320 |
0 |
60 |
- |
- |
- |
| 2026/06/04 |
東証 |
320 |
0 |
320 |
5 |
480 |
- |
- |
- |
| 2026/06/03 |
東証 |
320 |
0 |
320 |
15 |
720 |
- |
- |
- |
| 2026/06/02 |
東証 |
20 |
0 |
20 |
5 |
240 |
- |
- |
- |
| 2026/06/01 |
東証 |
20 |
0 |
20 |
5 |
240 |
- |
- |
- |
| 2026/05/29 |
東証 |
20 |
0 |
20 |
5 |
240 |
|
|
|
| 2026/05/28 |
東証 |
20 |
0 |
20 |
5 |
240 |
- |
- |
- |
| 2026/05/27 |
東証 |
20 |
0 |
20 |
15 |
360 |
- |
- |
- |
| 2026/05/26 |
東証 |
28 |
0 |
28 |
5 |
120 |
- |
- |
- |
| 2026/05/25 |
東証 |
20 |
0 |
20 |
5 |
120 |
- |
- |
- |
| 2026/05/22 |
東証 |
20 |
0 |
20 |
5 |
120 |
- |
- |
- |
| 2026/05/21 |
東証 |
20 |
0 |
20 |
5 |
120 |
- |
- |
- |
| 2026/05/20 |
東証 |
20 |
0 |
20 |
15 |
360 |
- |
- |
- |
| 2026/05/19 |
東証 |
20 |
0 |
20 |
5 |
120 |
- |
- |
- |
| 2026/05/18 |
東証 |
20 |
0 |
20 |
5 |
120 |
- |
- |
- |
| 2026/05/15 |
東証 |
20 |
0 |
20 |
5 |
120 |
- |
- |
- |
| 2026/05/14 |
東証 |
20 |
0 |
20 |
5 |
120 |
- |
- |
- |
| 2026/05/13 |
東証 |
20 |
0 |
20 |
15 |
360 |
- |
- |
- |
| 2026/05/12 |
東証 |
20 |
0 |
20 |
5 |
120 |
- |
- |
- |
| 2026/05/11 |
東証 |
20 |
0 |
20 |
5 |
120 |
- |
- |
- |
| 2026/05/08 |
東証 |
420 |
0 |
420 |
5 |
120 |
- |
- |
- |
| 2026/05/07 |
東証 |
420 |
0 |
420 |
5 |
120 |
- |
- |
- |
| 2026/05/01 |
東証 |
510 |
0 |
510 |
15 |
360 |
- |
- |
- |
| 2026/04/30 |
東証 |
510 |
0 |
510 |
5 |
120 |
- |
- |
- |
| 2026/04/28 |
東証 |
510 |
0 |
510 |
30 |
720 |
- |
- |
- |
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(%) |
| 2024/12/16 |
2,587 |
2,587 |
2,567 |
2,567 |
70 |
- |
| 2024/12/17 |
2,547 |
2,558 |
2,547 |
2,557 |
80 |
-0.41 |
| 2024/12/18 |
2,589 |
2,589 |
2,552 |
2,552 |
1,350 |
-0.18 |
| 2024/12/19 |
2,563 |
2,563 |
2,525 |
2,528 |
7,120 |
-0.94 |
| 2024/12/20 |
2,513 |
2,517 |
2,500 |
2,505 |
7,340 |
-0.91 |
| 2024/12/23 |
2,516 |
2,518 |
2,514 |
2,518 |
13,230 |
0.52 |
| 2024/12/24 |
2,524 |
2,524 |
2,524 |
2,524 |
30 |
0.22 |
| 2024/12/25 |
2,573 |
2,573 |
2,503 |
2,545 |
440 |
0.85 |
| 2024/12/26 |
2,572 |
2,572 |
2,535 |
2,543 |
150 |
-0.08 |
| 2024/12/27 |
2,534 |
2,539 |
2,518 |
2,518 |
610 |
-1.00 |
| 2024/12/30 |
2,529 |
2,550 |
2,527 |
2,550 |
540 |
1.29 |
| 2025/01/06 |
2,530 |
2,532 |
2,520 |
2,532 |
410 |
-0.71 |
| 2025/01/07 |
2,555 |
2,567 |
2,555 |
2,566 |
2,670 |
1.34 |
| 2025/01/08 |
2,582 |
2,589 |
2,582 |
2,589 |
1,110 |
0.90 |
| 2025/01/09 |
2,604 |
2,604 |
2,577 |
2,582 |
220 |
-0.27 |
| 2025/01/10 |
2,615 |
2,615 |
2,581 |
2,591 |
1,350 |
0.33 |
| 2025/01/14 |
2,599 |
2,599 |
2,574 |
2,581 |
40,620 |
-0.39 |
| 2025/01/15 |
2,581 |
2,581 |
2,573 |
2,573 |
21,480 |
-0.29 |
| 2025/01/16 |
2,598 |
2,605 |
2,594 |
2,605 |
1,050 |
1.22 |
| 2025/01/17 |
2,619 |
2,635 |
2,619 |
2,633 |
850 |
1.09 |
| 2025/01/20 |
2,645 |
2,655 |
2,643 |
2,655 |
3,210 |
0.82 |
| 2025/01/21 |
2,676 |
2,676 |
2,656 |
2,657 |
2,140 |
0.09 |
| 2025/01/22 |
2,666 |
2,675 |
2,666 |
2,675 |
12,550 |
0.68 |
| 2025/01/23 |
2,689 |
2,689 |
2,678 |
2,683 |
1,380 |
0.30 |
| 2025/01/24 |
2,700 |
2,708 |
2,697 |
2,707 |
4,100 |
0.89 |
| 2025/01/27 |
2,675 |
2,688 |
2,672 |
2,672 |
1,340 |
-1.31 |
| 2025/01/28 |
2,680 |
2,687 |
2,675 |
2,675 |
700 |
0.13 |
| 2025/01/29 |
2,706 |
2,706 |
2,680 |
2,689 |
410 |
0.52 |
| 2025/01/30 |
2,689 |
2,707 |
2,689 |
2,701 |
3,140 |
0.45 |
| 2025/01/31 |
2,721 |
2,726 |
2,712 |
2,725 |
4,950 |
0.87 |
| 2025/02/03 |
2,660 |
2,667 |
2,639 |
2,650 |
3,270 |
-2.75 |
| 2025/02/04 |
2,661 |
2,692 |
2,661 |
2,678 |
5,310 |
1.06 |
| 2025/02/05 |
2,678 |
2,707 |
2,678 |
2,703 |
5,660 |
0.93 |
| 2025/02/06 |
2,723 |
2,729 |
2,714 |
2,725 |
21,690 |
0.83 |
| 2025/02/07 |
2,745 |
2,758 |
2,745 |
2,750 |
7,000 |
0.90 |
| 2025/02/10 |
2,754 |
2,754 |
2,737 |
2,749 |
17,190 |
-0.04 |
| 2025/02/12 |
2,792 |
2,792 |
2,779 |
2,785 |
10,320 |
1.33 |
| 2025/02/13 |
2,812 |
2,819 |
2,810 |
2,818 |
8,850 |
1.18 |
| 2025/02/14 |
2,820 |
2,823 |
2,814 |
2,814 |
20,090 |
-0.14 |
| 2025/02/17 |
2,829 |
2,832 |
2,822 |
2,829 |
35,150 |
0.52 |
| 2025/02/18 |
2,849 |
2,920 |
2,838 |
2,920 |
25,920 |
3.23 |
| 2025/02/19 |
2,854 |
2,856 |
2,847 |
2,850 |
47,220 |
-2.40 |
| 2025/02/20 |
2,843 |
2,843 |
2,802 |
2,815 |
21,260 |
-1.23 |
| 2025/02/21 |
2,814 |
2,815 |
2,807 |
2,815 |
22,170 |
0.00 |
| 2025/02/25 |
2,800 |
2,805 |
2,789 |
2,798 |
12,750 |
-0.62 |
| 2025/02/26 |
2,820 |
2,825 |
2,811 |
2,824 |
21,060 |
0.93 |
| 2025/02/27 |
2,839 |
2,839 |
2,821 |
2,835 |
4,070 |
0.39 |
| 2025/02/28 |
2,836 |
2,836 |
2,772 |
2,784 |
15,480 |
-1.80 |
| 2025/03/03 |
2,814 |
2,826 |
2,807 |
2,824 |
12,520 |
1.44 |
| 2025/03/04 |
2,839 |
2,839 |
2,818 |
2,834 |
10,280 |
0.37 |
| 2025/03/05 |
2,819 |
2,819 |
2,801 |
2,815 |
7,230 |
-0.69 |
| 2025/03/06 |
2,843 |
2,856 |
2,833 |
2,856 |
19,360 |
1.46 |
| 2025/03/07 |
2,854 |
2,854 |
2,808 |
2,812 |
11,640 |
-1.52 |
| 2025/03/10 |
2,815 |
2,830 |
2,810 |
2,827 |
20,600 |
0.53 |
| 2025/03/11 |
2,752 |
2,779 |
2,734 |
2,778 |
10,070 |
-1.75 |
| 2025/03/12 |
2,756 |
2,756 |
2,740 |
2,750 |
4,630 |
-1.01 |
| 2025/03/13 |
2,768 |
2,768 |
2,731 |
2,732 |
17,980 |
-0.64 |
| 2025/03/14 |
2,741 |
2,748 |
2,729 |
2,744 |
118,990 |
0.44 |
| 2025/03/17 |
2,789 |
2,789 |
2,765 |
2,770 |
10,260 |
0.93 |
| 2025/03/18 |
2,810 |
2,812 |
2,800 |
2,809 |
14,580 |
1.41 |
| 2025/03/19 |
2,818 |
2,825 |
2,815 |
2,823 |
25,600 |
0.50 |
| 2025/03/21 |
2,812 |
2,812 |
2,777 |
2,784 |
15,500 |
-1.38 |
| 2025/03/24 |
2,800 |
2,805 |
2,789 |
2,792 |
96,620 |
0.29 |
| 2025/03/25 |
2,783 |
2,787 |
2,767 |
2,772 |
4,340 |
-0.70 |
| 2025/03/26 |
2,806 |
2,818 |
2,806 |
2,814 |
2,710 |
1.52 |
| 2025/03/27 |
2,756 |
2,764 |
2,756 |
2,762 |
9,680 |
-1.87 |
| 2025/03/28 |
2,757 |
2,757 |
2,746 |
2,749 |
2,840 |
-0.45 |
| 2025/03/31 |
2,724 |
2,724 |
2,699 |
2,720 |
63,420 |
-1.05 |
| 2025/04/01 |
2,720 |
2,720 |
2,696 |
2,698 |
5,480 |
-0.81 |
| 2025/04/02 |
2,747 |
2,747 |
2,714 |
2,718 |
4,280 |
0.72 |
| 2025/04/03 |
2,641 |
2,718 |
2,640 |
2,718 |
25,320 |
0.00 |
| 2025/04/04 |
2,617 |
2,619 |
2,600 |
2,612 |
11,340 |
-3.88 |
| 2025/04/07 |
2,375 |
2,465 |
2,373 |
2,375 |
128,760 |
-9.09 |
| 2025/04/08 |
2,428 |
2,520 |
2,370 |
2,520 |
50,690 |
6.13 |
| 2025/04/09 |
2,339 |
2,369 |
2,330 |
2,364 |
21,960 |
-6.19 |
| 2025/04/10 |
2,589 |
2,590 |
2,550 |
2,554 |
16,190 |
8.02 |
| 2025/04/11 |
2,468 |
2,509 |
2,454 |
2,509 |
5,450 |
-1.76 |
| 2025/04/14 |
2,525 |
2,532 |
2,508 |
2,525 |
16,700 |
0.66 |
| 2025/04/15 |
2,525 |
2,525 |
2,502 |
2,520 |
7,350 |
-0.20 |
| 2025/04/16 |
2,535 |
2,537 |
2,501 |
2,511 |
83,920 |
-0.36 |
| 2025/04/17 |
2,511 |
2,550 |
2,511 |
2,546 |
6,750 |
1.39 |
| 2025/04/18 |
2,573 |
2,573 |
2,529 |
2,552 |
5,770 |
0.22 |
| 2025/04/21 |
2,570 |
2,693 |
2,507 |
2,510 |
13,010 |
-1.63 |
| 2025/04/22 |
2,510 |
2,522 |
2,481 |
2,516 |
18,520 |
0.22 |
| 2025/04/23 |
2,606 |
2,612 |
2,576 |
2,592 |
175,200 |
3.02 |
| 2025/04/24 |
2,623 |
2,654 |
2,605 |
2,606 |
17,910 |
0.56 |
| 2025/04/25 |
2,647 |
2,649 |
2,636 |
2,642 |
12,060 |
1.38 |
| 2025/04/28 |
2,667 |
2,780 |
2,647 |
2,780 |
80,810 |
5.22 |
| 2025/04/30 |
2,689 |
2,703 |
2,650 |
2,659 |
12,680 |
-4.37 |
| 2025/05/01 |
2,677 |
2,677 |
2,659 |
2,672 |
13,590 |
0.49 |
| 2025/05/02 |
2,693 |
2,693 |
2,658 |
2,673 |
15,520 |
0.04 |
| 2025/05/07 |
2,726 |
2,727 |
2,710 |
2,712 |
5,570 |
1.46 |
| 2025/05/08 |
2,712 |
2,724 |
2,703 |
2,715 |
4,100 |
0.13 |
| 2025/05/09 |
2,730 |
2,741 |
2,723 |
2,741 |
10,740 |
0.96 |
| 2025/05/12 |
2,749 |
2,772 |
2,749 |
2,768 |
116,990 |
0.99 |
| 2025/05/13 |
2,801 |
2,801 |
2,775 |
2,783 |
11,100 |
0.54 |
| 2025/05/14 |
2,796 |
2,801 |
2,785 |
2,800 |
4,460 |
0.61 |
| 2025/05/15 |
2,785 |
2,792 |
2,779 |
2,784 |
5,180 |
-0.57 |
| 2025/05/16 |
2,804 |
2,807 |
2,797 |
2,803 |
6,820 |
0.66 |
| 2025/05/19 |
2,826 |
2,826 |
2,798 |
2,798 |
3,470 |
-0.16 |
| 2025/05/20 |
2,832 |
2,835 |
2,811 |
2,820 |
2,550 |
0.79 |
| 2025/05/21 |
2,830 |
2,833 |
2,822 |
2,823 |
7,900 |
0.09 |
| 2025/05/22 |
2,822 |
2,822 |
2,802 |
2,810 |
3,790 |
-0.46 |
| 2025/05/23 |
2,811 |
2,817 |
2,807 |
2,808 |
3,230 |
-0.05 |
| 2025/05/26 |
2,802 |
2,823 |
2,788 |
2,804 |
18,160 |
-0.14 |
| 2025/05/27 |
2,793 |
2,799 |
2,788 |
2,799 |
14,450 |
-0.20 |
| 2025/05/28 |
2,826 |
2,826 |
2,800 |
2,800 |
7,220 |
0.05 |
| 2025/05/29 |
2,812 |
2,830 |
2,806 |
2,816 |
10,160 |
0.57 |
| 2025/05/30 |
2,772 |
2,803 |
2,772 |
2,803 |
8,970 |
-0.48 |
| 2025/06/02 |
2,783 |
2,805 |
2,764 |
2,768 |
4,220 |
-1.23 |
| 2025/06/03 |
2,782 |
2,787 |
2,776 |
2,784 |
6,350 |
0.56 |
| 2025/06/04 |
2,816 |
2,816 |
2,787 |
2,800 |
5,050 |
0.59 |
| 2025/06/05 |
2,789 |
2,789 |
2,752 |
2,752 |
10,520 |
-1.73 |
| 2025/06/06 |
2,747 |
2,758 |
2,744 |
2,755 |
6,320 |
0.11 |
| 2025/06/09 |
2,761 |
2,767 |
2,761 |
2,761 |
6,730 |
0.24 |
| 2025/06/10 |
2,756 |
2,767 |
2,754 |
2,762 |
4,620 |
0.04 |
| 2025/06/11 |
2,762 |
2,762 |
2,752 |
2,755 |
10,630 |
-0.27 |
| 2025/06/12 |
2,749 |
2,749 |
2,726 |
2,728 |
15,010 |
-0.96 |
| 2025/06/13 |
2,719 |
2,719 |
2,672 |
2,679 |
92,750 |
-1.81 |
| 2025/06/16 |
2,679 |
2,692 |
2,679 |
2,692 |
23,050 |
0.50 |
| 2025/06/17 |
2,694 |
2,720 |
2,694 |
2,704 |
6,440 |
0.43 |
| 2025/06/18 |
2,673 |
2,698 |
2,652 |
2,698 |
8,470 |
-0.22 |
| 2025/06/19 |
2,687 |
2,721 |
2,660 |
2,668 |
3,840 |
-1.11 |
| 2025/06/20 |
2,658 |
2,672 |
2,658 |
2,670 |
3,370 |
0.07 |
| 2025/06/23 |
2,646 |
2,649 |
2,637 |
2,642 |
5,320 |
-1.05 |
| 2025/06/24 |
2,692 |
2,711 |
2,684 |
2,692 |
19,950 |
1.91 |
| 2025/06/25 |
2,708 |
2,710 |
2,700 |
2,710 |
16,200 |
0.67 |
| 2025/06/26 |
2,688 |
2,688 |
2,671 |
2,687 |
10,130 |
-0.87 |
| 2025/06/27 |
2,687 |
2,696 |
2,676 |
2,686 |
2,120 |
-0.04 |
| 2025/06/30 |
2,718 |
2,722 |
2,714 |
2,719 |
26,120 |
1.25 |
| 2025/07/01 |
2,720 |
2,720 |
2,702 |
2,702 |
7,990 |
-0.63 |
| 2025/07/02 |
2,700 |
2,713 |
2,695 |
2,701 |
40,850 |
-0.06 |
| 2025/07/03 |
2,714 |
2,715 |
2,705 |
2,710 |
21,620 |
0.35 |
| 2025/07/04 |
2,720 |
2,720 |
2,701 |
2,707 |
960 |
-0.11 |
| 2025/07/07 |
2,698 |
2,698 |
2,689 |
2,695 |
1,150 |
-0.46 |
| 2025/07/08 |
2,709 |
2,725 |
2,708 |
2,719 |
6,870 |
0.91 |
| 2025/07/09 |
2,731 |
2,744 |
2,731 |
2,741 |
2,850 |
0.79 |
| 2025/07/10 |
2,780 |
2,782 |
2,773 |
2,777 |
6,220 |
1.31 |
| 2025/07/11 |
2,774 |
2,774 |
2,750 |
2,760 |
7,330 |
-0.61 |
| 2025/07/14 |
2,725 |
2,733 |
2,714 |
2,714 |
5,410 |
-1.67 |
| 2025/07/15 |
2,730 |
2,748 |
2,730 |
2,748 |
4,500 |
1.27 |
| 2025/07/16 |
2,740 |
2,740 |
2,710 |
2,711 |
10,380 |
-1.35 |
| 2025/07/17 |
2,719 |
2,728 |
2,718 |
2,727 |
13,150 |
0.57 |
| 2025/07/18 |
2,734 |
2,749 |
2,734 |
2,749 |
6,510 |
0.81 |
| 2025/07/22 |
2,735 |
2,735 |
2,704 |
2,709 |
5,980 |
-1.44 |
| 2025/07/23 |
2,705 |
2,724 |
2,696 |
2,720 |
13,180 |
0.41 |
| 2025/07/24 |
2,765 |
2,765 |
2,755 |
2,758 |
6,280 |
1.40 |
| 2025/07/25 |
2,740 |
2,740 |
2,721 |
2,722 |
11,750 |
-1.31 |
| 2025/07/28 |
2,772 |
2,772 |
2,750 |
2,764 |
15,430 |
1.54 |
| 2025/07/29 |
2,718 |
2,730 |
2,716 |
2,724 |
20,620 |
-1.47 |
| 2025/07/30 |
2,739 |
2,741 |
2,730 |
2,737 |
14,480 |
0.48 |
| 2025/07/31 |
2,750 |
2,760 |
2,747 |
2,760 |
1,660 |
0.86 |
| 2025/08/01 |
2,722 |
2,722 |
2,685 |
2,690 |
10,830 |
-2.55 |
| 2025/08/04 |
2,660 |
2,660 |
2,633 |
2,642 |
3,810 |
-1.77 |
| 2025/08/05 |
2,669 |
2,681 |
2,664 |
2,681 |
10,180 |
1.46 |
| 2025/08/06 |
2,665 |
2,681 |
2,665 |
2,681 |
9,440 |
0.00 |
| 2025/08/07 |
2,680 |
2,690 |
2,676 |
2,684 |
14,940 |
0.11 |
| 2025/08/08 |
2,725 |
2,725 |
2,708 |
2,713 |
10,990 |
1.08 |
| 2025/08/12 |
2,717 |
2,722 |
2,710 |
2,716 |
4,630 |
0.13 |
| 2025/08/13 |
2,720 |
2,728 |
2,718 |
2,719 |
4,350 |
0.11 |
| 2025/08/14 |
2,734 |
2,748 |
2,732 |
2,732 |
7,980 |
0.48 |
| 2025/08/15 |
2,782 |
2,782 |
2,764 |
2,773 |
14,070 |
1.50 |
| 2025/08/18 |
2,803 |
2,803 |
2,769 |
2,770 |
7,370 |
-0.13 |
| 2025/08/19 |
2,771 |
2,772 |
2,761 |
2,765 |
21,210 |
-0.16 |
| 2025/08/20 |
2,779 |
2,779 |
2,768 |
2,774 |
4,330 |
0.31 |
| 2025/08/21 |
2,775 |
2,786 |
2,775 |
2,780 |
5,280 |
0.23 |
| 2025/08/22 |
2,780 |
2,780 |
2,770 |
2,771 |
2,430 |
-0.32 |
| 2025/08/25 |
2,798 |
2,798 |
2,778 |
2,778 |
11,530 |
0.25 |
| 2025/08/26 |
2,778 |
2,778 |
2,740 |
2,740 |
9,880 |
-1.39 |
| 2025/08/27 |
2,760 |
2,760 |
2,740 |
2,740 |
2,831 |
0.02 |
| 2025/08/28 |
2,743 |
2,745 |
2,732 |
2,740 |
12,984 |
0.00 |
| 2025/08/29 |
2,736 |
2,743 |
2,733 |
2,737 |
1,298 |
-0.11 |
| 2025/09/01 |
2,733 |
2,733 |
2,721 |
2,722 |
3,603 |
-0.55 |
| 2025/09/02 |
2,730 |
2,734 |
2,718 |
2,724 |
7,507 |
0.07 |
| 2025/09/03 |
2,704 |
2,709 |
2,690 |
2,698 |
28,191 |
-0.95 |
| 2025/09/04 |
2,702 |
2,713 |
2,702 |
2,705 |
6,393 |
0.26 |
| 2025/09/05 |
2,749 |
2,749 |
2,718 |
2,730 |
1,461 |
0.92 |
| 2025/09/08 |
2,710 |
2,714 |
2,706 |
2,714 |
3,799 |
-0.59 |
| 2025/09/09 |
2,724 |
2,724 |
2,715 |
2,719 |
930 |
0.18 |
| 2025/09/10 |
2,725 |
2,739 |
2,725 |
2,732 |
48,612 |
0.48 |
| 2025/09/11 |
2,741 |
2,741 |
2,715 |
2,721 |
2,978 |
-0.40 |
| 2025/09/12 |
2,741 |
2,741 |
2,730 |
2,730 |
5,835 |
0.33 |
| 2025/09/16 |
2,748 |
2,762 |
2,748 |
2,758 |
2,058 |
1.03 |
| 2025/09/17 |
2,750 |
2,750 |
2,727 |
2,728 |
4,749 |
-1.09 |
| 2025/09/18 |
2,738 |
2,738 |
2,723 |
2,733 |
15,896 |
0.18 |
| 2025/09/19 |
2,764 |
2,775 |
2,759 |
2,766 |
3,210 |
1.21 |
| 2025/09/22 |
2,777 |
2,777 |
2,767 |
2,768 |
3,024 |
0.07 |
| 2025/09/24 |
2,777 |
2,777 |
2,765 |
2,774 |
2,975 |
0.22 |
| 2025/09/25 |
2,777 |
2,777 |
2,770 |
2,770 |
1,147 |
-0.14 |
| 2025/09/26 |
2,765 |
2,772 |
2,760 |
2,772 |
4,484 |
0.07 |
| 2025/09/29 |
2,793 |
2,802 |
2,792 |
2,797 |
11,453 |
0.90 |
| 2025/09/30 |
2,798 |
2,798 |
2,788 |
2,793 |
2,476 |
-0.14 |
| 2025/10/01 |
2,814 |
2,814 |
2,801 |
2,805 |
8,244 |
0.43 |
| 2025/10/02 |
2,842 |
2,853 |
2,842 |
2,849 |
4,897 |
1.57 |
| 2025/10/03 |
2,872 |
2,877 |
2,867 |
2,876 |
1,701 |
0.95 |
| 2025/10/06 |
2,877 |
2,877 |
2,865 |
2,868 |
6,758 |
-0.28 |
| 2025/10/07 |
2,853 |
2,860 |
2,851 |
2,852 |
5,983 |
-0.56 |
| 2025/10/08 |
2,847 |
2,848 |
2,840 |
2,844 |
3,405 |
-0.28 |
| 2025/10/09 |
2,863 |
2,875 |
2,858 |
2,866 |
62,164 |
0.77 |
| 2025/10/10 |
2,869 |
2,869 |
2,850 |
2,856 |
3,266 |
-0.35 |
| 2025/10/14 |
2,827 |
2,836 |
2,800 |
2,800 |
2,526 |
-1.96 |
| 2025/10/15 |
2,840 |
2,854 |
2,833 |
2,854 |
86,462 |
1.93 |
| 2025/10/16 |
2,864 |
2,864 |
2,830 |
2,833 |
3,635 |
-0.74 |
| 2025/10/17 |
2,841 |
2,849 |
2,831 |
2,831 |
3,158 |
-0.07 |
| 2025/10/20 |
2,857 |
2,869 |
2,850 |
2,861 |
5,839 |
1.06 |
| 2025/10/21 |
2,883 |
2,891 |
2,876 |
2,876 |
13,595 |
0.52 |
| 2025/10/22 |
2,876 |
2,876 |
2,866 |
2,868 |
1,170 |
-0.28 |
| 2025/10/23 |
2,850 |
2,866 |
2,846 |
2,863 |
3,648 |
-0.17 |
| 2025/10/24 |
2,875 |
2,895 |
2,871 |
2,893 |
3,384 |
1.05 |
| 2025/10/27 |
2,890 |
2,894 |
2,881 |
2,888 |
1,730 |
-0.17 |
| 2025/10/28 |
2,897 |
2,897 |
2,884 |
2,890 |
1,192 |
0.07 |
| 2025/10/29 |
2,914 |
2,914 |
2,880 |
2,882 |
2,500 |
-0.28 |
| 2025/10/30 |
2,889 |
2,903 |
2,886 |
2,888 |
6,769 |
0.21 |
| 2025/10/31 |
2,885 |
2,893 |
2,877 |
2,883 |
2,082 |
-0.17 |
| 2025/11/04 |
2,873 |
2,878 |
2,855 |
2,855 |
2,533 |
-0.97 |
| 2025/11/05 |
2,870 |
2,870 |
2,825 |
2,854 |
1,915 |
-0.04 |
| 2025/11/06 |
2,881 |
2,883 |
2,871 |
2,872 |
1,360 |
0.63 |
| 2025/11/07 |
2,880 |
2,880 |
2,840 |
2,852 |
4,121 |
-0.70 |
| 2025/11/10 |
2,887 |
2,887 |
2,855 |
2,865 |
4,330 |
0.46 |
| 2025/11/11 |
2,915 |
2,915 |
2,885 |
2,890 |
1,206 |
0.87 |
| 2025/11/12 |
2,925 |
2,925 |
2,907 |
2,917 |
1,933 |
0.93 |
| 2025/11/13 |
2,933 |
2,948 |
2,932 |
2,948 |
2,351 |
1.06 |
| 2025/11/14 |
2,902 |
2,910 |
2,899 |
2,905 |
13,508 |
-1.46 |
| 2025/11/17 |
2,883 |
2,889 |
2,878 |
2,887 |
3,034 |
-0.62 |
| 2025/11/18 |
2,875 |
2,875 |
2,817 |
2,829 |
3,459 |
-2.01 |
| 2025/11/19 |
2,834 |
2,834 |
2,800 |
2,810 |
3,387 |
-0.67 |
| 2025/11/20 |
2,852 |
2,853 |
2,834 |
2,840 |
10,414 |
1.07 |
| 2025/11/21 |
2,807 |
2,839 |
2,782 |
2,787 |
1,065 |
-1.87 |
| 2025/11/25 |
2,806 |
2,829 |
2,794 |
2,801 |
1,690 |
0.50 |
| 2025/11/26 |
2,830 |
2,848 |
2,830 |
2,848 |
2,328 |
1.68 |
| 2025/11/27 |
2,870 |
2,870 |
2,861 |
2,867 |
2,433 |
0.67 |
| 2025/11/28 |
2,885 |
2,885 |
2,863 |
2,877 |
1,222 |
0.35 |
| 2025/12/01 |
2,869 |
2,882 |
2,850 |
2,867 |
4,338 |
-0.35 |
| 2025/12/02 |
2,885 |
2,885 |
2,868 |
2,875 |
2,503 |
0.28 |
| 2025/12/03 |
2,925 |
2,925 |
2,882 |
2,883 |
1,212 |
0.28 |
| 2025/12/04 |
2,933 |
2,933 |
2,887 |
2,905 |
1,368 |
0.76 |
| 2025/12/05 |
2,884 |
2,909 |
2,882 |
2,892 |
1,127 |
-0.45 |
| 2025/12/08 |
2,942 |
2,942 |
2,885 |
2,885 |
1,985 |
-0.24 |
| 2025/12/09 |
2,924 |
2,924 |
2,890 |
2,890 |
1,059 |
0.17 |
| 2025/12/10 |
2,910 |
2,910 |
2,882 |
2,883 |
550 |
-0.24 |
| 2025/12/11 |
2,923 |
2,923 |
2,873 |
2,874 |
1,317 |
-0.31 |
| 2025/12/12 |
2,919 |
2,919 |
2,909 |
2,916 |
2,505 |
1.46 |
| 2025/12/15 |
2,898 |
2,910 |
2,894 |
2,904 |
2,147 |
-0.41 |
| 2025/12/16 |
2,948 |
2,948 |
2,883 |
2,883 |
2,321 |
-0.72 |
| 2025/12/17 |
2,915 |
2,915 |
2,884 |
2,890 |
822 |
0.24 |
| 2025/12/18 |
2,873 |
2,873 |
2,856 |
2,864 |
2,155 |
-0.90 |
| 2025/12/19 |
2,892 |
2,892 |
2,871 |
2,885 |
411 |
0.73 |
| 2025/12/22 |
2,885 |
2,918 |
2,885 |
2,910 |
20,231 |
0.87 |
| 2025/12/23 |
2,935 |
2,935 |
2,900 |
2,904 |
12,227 |
-0.21 |
| 2025/12/24 |
2,919 |
2,919 |
2,894 |
2,903 |
1,439 |
-0.03 |
| 2025/12/25 |
2,902 |
2,930 |
2,889 |
2,930 |
4,758 |
0.93 |
| 2025/12/26 |
2,930 |
2,930 |
2,902 |
2,916 |
1,116 |
-0.48 |
| 2025/12/29 |
2,901 |
2,911 |
2,896 |
2,910 |
1,258 |
-0.21 |
| 2025/12/30 |
2,952 |
2,952 |
2,898 |
2,903 |
919 |
-0.24 |
| 2026/01/05 |
2,960 |
2,973 |
2,955 |
2,968 |
2,148 |
2.24 |
| 2026/01/06 |
2,983 |
3,029 |
2,982 |
2,992 |
1,809 |
0.81 |
| 2026/01/07 |
3,016 |
3,016 |
2,993 |
3,000 |
8,550 |
0.27 |
| 2026/01/08 |
3,006 |
3,006 |
2,975 |
2,975 |
5,474 |
-0.83 |
| 2026/01/09 |
2,999 |
2,999 |
2,988 |
2,989 |
873 |
0.47 |
| 2026/01/13 |
3,036 |
3,045 |
3,030 |
3,045 |
3,949 |
1.87 |
| 2026/01/14 |
3,067 |
3,067 |
3,031 |
3,042 |
1,568 |
-0.10 |
| 2026/01/15 |
3,056 |
3,056 |
3,030 |
3,045 |
7,427 |
0.10 |
| 2026/01/16 |
3,060 |
3,060 |
3,036 |
3,036 |
1,182 |
-0.30 |
| 2026/01/19 |
3,055 |
3,055 |
2,993 |
3,006 |
4,067 |
-0.99 |
| 2026/01/20 |
3,006 |
3,006 |
2,974 |
2,978 |
8,127 |
-0.93 |
| 2026/01/21 |
2,957 |
2,978 |
2,955 |
2,975 |
13,620 |
-0.10 |
| 2026/01/22 |
3,006 |
3,017 |
3,002 |
3,002 |
1,978 |
0.91 |
| 2026/01/23 |
3,012 |
3,012 |
2,997 |
3,002 |
1,432 |
0.00 |
| 2026/01/26 |
3,000 |
3,000 |
2,984 |
2,998 |
2,456 |
-0.13 |
| 2026/01/27 |
3,010 |
3,025 |
3,010 |
3,021 |
18,350 |
0.77 |
| 2026/01/28 |
3,021 |
3,050 |
3,020 |
3,043 |
3,321 |
0.73 |
| 2026/01/29 |
3,054 |
3,054 |
2,988 |
3,010 |
14,583 |
-1.08 |
| 2026/01/30 |
2,988 |
2,998 |
2,985 |
2,986 |
21,303 |
-0.80 |
| 2026/02/02 |
2,986 |
2,993 |
2,960 |
2,970 |
1,828 |
-0.54 |
| 2026/02/03 |
3,037 |
3,050 |
3,031 |
3,045 |
3,877 |
2.53 |
| 2026/02/04 |
3,015 |
3,025 |
3,015 |
3,023 |
746 |
-0.72 |
| 2026/02/05 |
3,015 |
3,023 |
3,008 |
3,018 |
5,128 |
-0.17 |
| 2026/02/06 |
2,967 |
2,992 |
2,961 |
2,992 |
4,296 |
-0.86 |
| 2026/02/09 |
3,042 |
3,047 |
3,031 |
3,036 |
792 |
1.47 |
| 2026/02/10 |
3,062 |
3,062 |
3,045 |
3,052 |
988 |
0.53 |
| 2026/02/12 |
3,058 |
3,067 |
3,056 |
3,065 |
2,201 |
0.43 |
| 2026/02/13 |
3,035 |
3,037 |
3,021 |
3,027 |
2,784 |
-1.24 |
| 2026/02/16 |
3,033 |
3,033 |
3,013 |
3,020 |
6,680 |
-0.23 |
| 2026/02/17 |
3,038 |
3,038 |
3,003 |
3,010 |
2,664 |
-0.33 |
| 2026/02/18 |
3,042 |
3,049 |
3,039 |
3,047 |
1,690 |
1.23 |
| 2026/02/19 |
3,075 |
3,082 |
3,070 |
3,079 |
9,365 |
1.05 |
| 2026/02/20 |
3,085 |
3,085 |
3,057 |
3,064 |
686 |
-0.49 |
| 2026/02/24 |
3,108 |
3,108 |
3,082 |
3,089 |
7,146 |
0.82 |
| 2026/02/25 |
3,097 |
3,100 |
3,087 |
3,098 |
4,981 |
0.29 |
| 2026/02/26 |
3,117 |
3,117 |
3,108 |
3,110 |
498 |
0.39 |
| 2026/02/27 |
3,120 |
3,120 |
3,099 |
3,109 |
814 |
-0.03 |
| 2026/03/02 |
3,080 |
3,080 |
3,039 |
3,040 |
4,512 |
-2.22 |
| 2026/03/03 |
3,015 |
3,023 |
2,989 |
2,995 |
10,887 |
-1.48 |
| 2026/03/04 |
3,000 |
3,000 |
2,897 |
2,903 |
14,516 |
-3.07 |
| 2026/03/05 |
3,099 |
3,106 |
2,938 |
2,940 |
3,029 |
1.27 |
| 2026/03/06 |
2,918 |
2,941 |
2,912 |
2,938 |
25,124 |
-0.07 |
| 2026/03/09 |
2,838 |
2,866 |
2,782 |
2,818 |
26,323 |
-4.08 |
| 2026/03/10 |
2,904 |
2,911 |
2,880 |
2,908 |
14,471 |
3.19 |
| 2026/03/11 |
2,923 |
2,943 |
2,921 |
2,923 |
9,405 |
0.52 |
| 2026/03/12 |
2,949 |
2,949 |
2,872 |
2,889 |
2,637 |
-1.16 |
| 2026/03/13 |
2,889 |
2,905 |
2,885 |
2,900 |
2,842 |
0.38 |
| 2026/03/16 |
2,899 |
2,899 |
2,882 |
2,889 |
13,912 |
-0.38 |
| 2026/03/17 |
2,920 |
2,920 |
2,878 |
2,878 |
1,387 |
-0.38 |
| 2026/03/18 |
2,905 |
2,936 |
2,905 |
2,936 |
17,225 |
2.02 |
| 2026/03/19 |
2,860 |
2,883 |
2,839 |
2,846 |
7,051 |
-3.07 |
| 2026/03/23 |
2,747 |
2,756 |
2,729 |
2,732 |
6,255 |
-4.01 |
| 2026/03/24 |
2,826 |
2,826 |
2,772 |
2,791 |
4,694 |
2.16 |
| 2026/03/25 |
2,841 |
2,857 |
2,830 |
2,839 |
12,034 |
1.72 |
| 2026/03/26 |
2,863 |
2,863 |
2,815 |
2,818 |
1,451 |
-0.74 |
| 2026/03/27 |
2,799 |
2,821 |
2,799 |
2,821 |
1,918 |
0.11 |
| 2026/03/30 |
2,725 |
2,760 |
2,724 |
2,759 |
2,662 |
-2.20 |
| 2026/03/31 |
2,767 |
2,810 |
2,758 |
2,795 |
5,443 |
1.30 |
| 2026/04/01 |
2,864 |
2,876 |
2,846 |
2,876 |
591 |
2.90 |
| 2026/04/02 |
2,886 |
2,892 |
2,828 |
2,829 |
1,335 |
-1.63 |
| 2026/04/03 |
2,905 |
2,905 |
2,822 |
2,822 |
202 |
-0.25 |
| 2026/04/06 |
2,922 |
2,922 |
2,866 |
2,875 |
11,360 |
1.88 |
| 2026/04/07 |
2,914 |
2,914 |
2,868 |
2,870 |
9,199 |
-0.17 |
| 2026/04/08 |
2,954 |
2,996 |
2,926 |
2,987 |
6,873 |
4.08 |
| 2026/04/09 |
2,996 |
2,996 |
2,965 |
2,968 |
1,376 |
-0.64 |
| 2026/04/10 |
2,987 |
2,991 |
2,981 |
2,984 |
3,546 |
0.54 |
| 2026/04/13 |
2,981 |
2,981 |
2,947 |
2,954 |
20,540 |
-1.01 |
| 2026/04/14 |
3,004 |
3,006 |
2,994 |
2,996 |
1,427 |
1.42 |
| 2026/04/15 |
3,035 |
3,035 |
3,013 |
3,015 |
2,416 |
0.63 |
| 2026/04/16 |
3,040 |
3,040 |
3,006 |
3,023 |
866 |
0.27 |
| 2026/04/17 |
3,050 |
3,050 |
2,990 |
3,000 |
2,191 |
-0.76 |
| 2026/04/20 |
3,050 |
3,050 |
3,021 |
3,021 |
4,106 |
0.70 |
| 2026/04/21 |
3,036 |
3,049 |
3,034 |
3,042 |
1,776 |
0.70 |
| 2026/04/22 |
3,005 |
3,014 |
3,004 |
3,014 |
176 |
-0.92 |
| 2026/04/23 |
3,014 |
3,014 |
2,955 |
2,983 |
4,746 |
-1.03 |
| 2026/04/24 |
2,979 |
2,981 |
2,961 |
2,981 |
746 |
-0.07 |
| 2026/04/27 |
3,015 |
3,015 |
2,980 |
2,980 |
1,359 |
-0.03 |
| 2026/04/28 |
2,988 |
2,988 |
2,967 |
2,976 |
1,074 |
-0.13 |
| 2026/04/30 |
2,973 |
2,973 |
2,911 |
2,912 |
921 |
-2.15 |
| 2026/05/01 |
2,984 |
2,998 |
2,983 |
2,987 |
2,626 |
2.58 |
| 2026/05/07 |
3,075 |
3,075 |
3,062 |
3,069 |
3,193 |
2.75 |
| 2026/05/08 |
3,035 |
3,035 |
3,011 |
3,023 |
1,366 |
-1.50 |
| 2026/05/11 |
3,043 |
3,043 |
2,995 |
2,999 |
1,066 |
-0.79 |
| 2026/05/12 |
3,004 |
3,004 |
2,976 |
2,976 |
549 |
-0.77 |
| 2026/05/13 |
2,976 |
2,986 |
2,970 |
2,977 |
332 |
0.03 |
| 2026/05/14 |
2,990 |
3,006 |
2,990 |
2,995 |
803 |
0.60 |
| 2026/05/15 |
3,032 |
3,032 |
2,971 |
2,985 |
933 |
-0.33 |
| 2026/05/18 |
2,959 |
2,959 |
2,929 |
2,936 |
2,557 |
-1.64 |
| 2026/05/19 |
2,994 |
2,998 |
2,977 |
2,983 |
3,826 |
1.60 |
| 2026/05/20 |
2,998 |
2,998 |
2,972 |
2,989 |
255 |
0.20 |
| 2026/05/21 |
3,049 |
3,055 |
3,034 |
3,037 |
933 |
1.61 |
| 2026/05/22 |
3,040 |
3,075 |
3,040 |
3,069 |
1,478 |
1.05 |
| 2026/05/25 |
3,090 |
3,103 |
3,086 |
3,095 |
3,001 |
0.85 |
| 2026/05/26 |
3,119 |
3,124 |
3,112 |
3,120 |
3,271 |
0.81 |
| 2026/05/27 |
3,128 |
3,128 |
3,095 |
3,097 |
1,277 |
-0.74 |
| 2026/05/28 |
3,082 |
3,095 |
3,057 |
3,065 |
2,561 |
-1.03 |
| 2026/05/29 |
3,093 |
3,098 |
3,078 |
3,088 |
317 |
0.75 |
| 2026/06/01 |
3,115 |
3,115 |
3,073 |
3,075 |
8,248 |
-0.42 |
| 2026/06/02 |
3,096 |
3,096 |
3,072 |
3,090 |
1,188 |
0.49 |
| 2026/06/03 |
3,145 |
3,145 |
3,099 |
3,114 |
1,916 |
0.78 |
| 2026/06/04 |
3,099 |
3,099 |
3,070 |
3,095 |
387 |
-0.61 |
| 2026/06/05 |
3,060 |
3,072 |
3,055 |
3,060 |
3,074 |
-1.13 |
| 2026/06/08 |
3,033 |
3,040 |
2,994 |
3,010 |
22,487 |
-1.63 |
| 2026/06/09 |
3,050 |
3,056 |
3,030 |
3,043 |
2,023 |
1.10 |
| 2026/06/10 |
3,060 |
3,062 |
3,037 |
3,052 |
541 |
0.30 |
| 2026/06/11 |
3,035 |
3,035 |
3,001 |
3,024 |
9,990 |
-0.92 |
| 2026/06/12 |
3,094 |
3,119 |
3,092 |
3,099 |
4,659 |
2.48 |
