価格情報
| 始値 |
3,558円 |
| 高値 |
3,561円 |
| 安値 |
3,522円 |
| 終値 |
3,560円 |
| 出来高 |
17,891株 |
| 売買代金 |
63,369,561円 |
| 売り気配 (15:30) |
3,560円 |
| 買い気配 (15:30) |
3,555円 |
| 年初来高値 (2026/01/16) |
3,643円 |
| 年初来安値 (2025/04/07) |
1,366円 |
基本情報
| 銘柄名 |
NEXT FUNDS S&P 500 半導体･半導体製造装置35%ｷｬｯﾌﾟ指数連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS S&P 500 SEMICONDUCTORS & SEMICONDUCTOR |
| 時価総額 |
2,385,870,000.0円 |
| 発行済株式総数 |
760,000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） |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2025/09/29 |
0 |
0 |
7,777 |
-1,262 |
| 2025/09/26 |
0 |
0 |
9,039 |
-2,031 |
| 2025/09/25 |
0 |
0 |
11,070 |
-172 |
| 2025/09/22 |
0 |
0 |
9,441 |
-3,001 |
| 2025/09/19 |
0 |
0 |
12,442 |
2,556 |
| 2025/09/18 |
0 |
0 |
9,886 |
-2,014 |
| 2025/09/17 |
0 |
0 |
11,900 |
1,018 |
| 2025/09/16 |
0 |
0 |
10,882 |
175 |
| 2025/09/12 |
0 |
0 |
10,707 |
-300 |
| 2025/09/11 |
0 |
0 |
11,007 |
-371 |
| 2025/09/10 |
0 |
0 |
11,378 |
-2,252 |
| 2025/09/09 |
0 |
0 |
13,630 |
3,304 |
| 2025/09/08 |
0 |
0 |
10,326 |
-1,018 |
| 2025/09/05 |
0 |
0 |
11,344 |
-1,294 |
| 2025/09/04 |
0 |
0 |
12,638 |
-1,334 |
| 2025/09/03 |
0 |
0 |
13,972 |
-460 |
| 2025/09/02 |
0 |
0 |
14,432 |
-2,609 |
| 2025/09/01 |
0 |
0 |
17,041 |
-2,005 |
| 2025/08/29 |
0 |
0 |
19,046 |
2,287 |
| 2025/08/28 |
0 |
0 |
16,759 |
-19 |
| 2025/08/27 |
0 |
0 |
16,778 |
-1,179 |
| 2025/08/26 |
0 |
0 |
17,957 |
4,389 |
| 2025/08/25 |
0 |
0 |
13,568 |
4 |
| 2025/08/22 |
0 |
0 |
13,564 |
959 |
| 2025/08/21 |
0 |
0 |
12,605 |
-6,425 |
| 2025/08/20 |
0 |
0 |
19,030 |
828 |
| 2025/08/19 |
0 |
0 |
18,202 |
-573 |
| 2025/08/15 |
0 |
0 |
19,575 |
930 |
| 2025/08/13 |
0 |
0 |
17,142 |
-792 |
| 2025/08/12 |
0 |
0 |
17,934 |
2,863 |
| 2025/08/08 |
0 |
0 |
15,071 |
-534 |
| 2025/08/07 |
0 |
0 |
15,605 |
219 |
| 2025/08/06 |
0 |
0 |
15,386 |
-356 |
| 2025/08/05 |
0 |
0 |
15,742 |
-2,182 |
| 2025/08/04 |
0 |
0 |
17,924 |
425 |
| 2025/08/01 |
0 |
0 |
17,499 |
1,676 |
| 2025/07/31 |
0 |
0 |
15,823 |
-655 |
| 2025/07/30 |
0 |
0 |
16,478 |
4,341 |
| 2025/07/29 |
0 |
0 |
12,137 |
1,447 |
| 2025/07/28 |
0 |
0 |
10,690 |
-332 |
| 2025/07/25 |
0 |
0 |
11,022 |
-1,410 |
| 2025/07/24 |
0 |
0 |
12,432 |
-593 |
| 2025/07/23 |
0 |
0 |
13,025 |
3,942 |
| 2025/07/22 |
0 |
0 |
9,083 |
-589 |
| 2025/07/18 |
0 |
0 |
9,672 |
-234 |
| 2025/07/17 |
0 |
0 |
9,906 |
2,237 |
| 2025/07/16 |
0 |
0 |
7,669 |
1,858 |
| 2025/07/15 |
0 |
0 |
5,811 |
146 |
| 2025/07/11 |
0 |
0 |
7,524 |
-256 |
| 2025/07/10 |
0 |
0 |
7,780 |
-69 |
| 2025/07/09 |
0 |
0 |
7,849 |
-112 |
| 2025/07/08 |
0 |
0 |
7,961 |
102 |
| 2025/07/07 |
0 |
0 |
7,859 |
3,863 |
| 2025/07/04 |
0 |
0 |
3,996 |
-183 |
| 2025/07/02 |
0 |
0 |
3,717 |
-44 |
| 2025/07/01 |
0 |
0 |
3,761 |
563 |
| 2025/06/30 |
0 |
0 |
3,198 |
-15,784 |
| 2025/06/27 |
0 |
0 |
18,982 |
10,211 |
| 2025/06/26 |
0 |
0 |
8,771 |
5,240 |
| 2025/06/25 |
0 |
0 |
3,531 |
550 |
| 2025/06/24 |
0 |
0 |
2,981 |
-530 |
| 2025/06/23 |
0 |
0 |
3,511 |
49 |
| 2025/06/20 |
0 |
0 |
3,462 |
50 |
| 2025/06/19 |
0 |
0 |
3,412 |
-48 |
| 2025/06/18 |
0 |
0 |
3,460 |
767 |
| 2025/06/17 |
0 |
0 |
2,693 |
7 |
| 2025/06/16 |
0 |
0 |
2,686 |
2,150 |
| 2025/06/13 |
0 |
0 |
536 |
0 |
| 2025/06/12 |
0 |
0 |
536 |
-329 |
| 2025/06/11 |
0 |
0 |
865 |
128 |
| 2025/06/10 |
0 |
0 |
737 |
-44 |
| 2025/06/09 |
0 |
0 |
781 |
130 |
| 2025/06/06 |
0 |
0 |
651 |
-20 |
| 2025/06/05 |
0 |
0 |
671 |
204 |
| 2025/06/04 |
0 |
0 |
467 |
23 |
| 2025/06/03 |
0 |
0 |
444 |
-395 |
| 2025/06/02 |
0 |
0 |
839 |
30 |
| 2025/05/30 |
0 |
0 |
809 |
-6,239 |
| 2025/05/29 |
0 |
0 |
7,048 |
-999 |
| 2025/05/28 |
0 |
0 |
8,047 |
0 |
| 2025/05/27 |
0 |
0 |
8,047 |
116 |
| 2025/05/26 |
0 |
0 |
7,931 |
-82 |
| 2025/05/23 |
0 |
0 |
8,013 |
-136 |
| 2025/05/22 |
0 |
0 |
8,149 |
-465 |
| 2025/05/21 |
0 |
0 |
8,614 |
24 |
| 2025/05/20 |
0 |
0 |
8,590 |
-30 |
| 2025/05/19 |
0 |
0 |
8,620 |
1,354 |
| 2025/05/16 |
0 |
0 |
7,266 |
1,540 |
| 2025/05/15 |
0 |
0 |
5,726 |
714 |
| 2025/05/14 |
0 |
0 |
5,012 |
-1,192 |
| 2025/05/13 |
0 |
0 |
6,204 |
422 |
| 2025/05/12 |
0 |
0 |
5,782 |
-2,004 |
| 2025/05/09 |
0 |
0 |
7,786 |
-495 |
| 2025/05/08 |
0 |
0 |
8,281 |
1,085 |
| 2025/05/07 |
0 |
0 |
7,196 |
-366 |
| 2025/05/02 |
0 |
0 |
7,562 |
1,263 |
| 2025/05/01 |
0 |
0 |
6,299 |
-2,918 |
| 2025/04/30 |
0 |
0 |
9,217 |
19 |
| 2025/04/28 |
0 |
0 |
9,198 |
2,259 |
| 2025/04/25 |
0 |
0 |
6,939 |
4,406 |
| 2025/04/24 |
0 |
0 |
2,533 |
1,975 |
| 2025/04/23 |
0 |
0 |
558 |
17 |
| 2025/04/22 |
0 |
0 |
541 |
-28 |
| 2025/04/21 |
0 |
0 |
569 |
-1 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
0 |
30,285 |
-3,617 |
| 2026/01/09 |
0 |
0 |
33,902 |
-16,145 |
| 2025/12/26 |
0 |
0 |
50,047 |
19,550 |
| 2025/12/19 |
0 |
0 |
30,497 |
7,521 |
| 2025/12/12 |
0 |
0 |
22,976 |
-4,777 |
| 2025/12/05 |
0 |
0 |
27,753 |
3,609 |
| 2025/11/28 |
0 |
0 |
24,144 |
-19,446 |
| 2025/11/21 |
0 |
0 |
43,590 |
18,867 |
| 2025/11/14 |
0 |
0 |
24,723 |
4,101 |
| 2025/11/07 |
0 |
0 |
20,622 |
-2,787 |
| 2025/10/31 |
0 |
0 |
23,409 |
10,518 |
| 2025/10/24 |
0 |
0 |
12,891 |
-3,119 |
| 2025/10/17 |
0 |
0 |
16,010 |
296 |
| 2025/10/10 |
0 |
0 |
15,714 |
65 |
| 2025/10/03 |
0 |
0 |
15,649 |
7,872 |
| 2025/09/26 |
0 |
0 |
7,777 |
-1,664 |
| 2025/09/19 |
0 |
0 |
9,441 |
-1,441 |
| 2025/09/12 |
0 |
0 |
10,882 |
556 |
| 2025/09/05 |
0 |
0 |
10,326 |
-6,715 |
| 2025/08/29 |
0 |
0 |
17,041 |
3,473 |
| 2025/08/22 |
0 |
0 |
13,568 |
-5,207 |
| 2025/08/15 |
0 |
0 |
18,775 |
841 |
| 2025/08/08 |
0 |
0 |
17,934 |
10 |
| 2025/08/01 |
0 |
0 |
17,924 |
7,234 |
| 2025/07/25 |
0 |
0 |
10,690 |
1,607 |
| 2025/07/18 |
0 |
0 |
9,083 |
3,418 |
| 2025/07/11 |
0 |
0 |
5,665 |
-2,194 |
| 2025/07/04 |
0 |
0 |
7,859 |
4,661 |
| 2025/06/27 |
0 |
0 |
3,198 |
-313 |
| 2025/06/20 |
0 |
0 |
3,511 |
825 |
| 2025/06/13 |
0 |
0 |
2,686 |
1,905 |
| 2025/06/06 |
0 |
0 |
781 |
-58 |
| 2025/05/30 |
0 |
0 |
839 |
-7,092 |
| 2025/05/23 |
0 |
0 |
7,931 |
-689 |
| 2025/05/16 |
0 |
0 |
8,620 |
2,838 |
| 2025/05/09 |
0 |
0 |
5,782 |
-1,414 |
| 2025/05/02 |
0 |
0 |
7,196 |
-2,002 |
| 2025/04/25 |
0 |
0 |
9,198 |
8,629 |
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 |
| 2026/01/21 |
東証 |
3,597 |
0 |
3,597 |
15 |
360 |
|
|
|
| 2026/01/20 |
東証 |
442 |
0 |
442 |
5 |
120 |
- |
- |
- |
| 2026/01/19 |
東証 |
432 |
0 |
432 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
912 |
0 |
912 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
912 |
0 |
912 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
892 |
0 |
892 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
1,132 |
0 |
1,132 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
2,842 |
0 |
2,842 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
2,532 |
0 |
2,532 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
2,522 |
0 |
2,522 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
1,282 |
0 |
1,282 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
1,115 |
0 |
1,115 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
802 |
0 |
802 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
802 |
0 |
802 |
5 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
812 |
0 |
812 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
732 |
0 |
732 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
3,438 |
0 |
3,438 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
3,368 |
0 |
3,368 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
3,548 |
0 |
3,548 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
4,666 |
0 |
4,666 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
4,157 |
0 |
4,157 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
4,711 |
0 |
4,711 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
6,596 |
0 |
6,596 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
5,381 |
0 |
5,381 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
5,045 |
0 |
5,045 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
4,930 |
0 |
4,930 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
5,384 |
0 |
5,384 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
5,198 |
0 |
5,198 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
5,832 |
0 |
5,832 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
4,982 |
0 |
4,982 |
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(%) |
| 2025/03/27 |
1,936 |
1,936 |
1,908 |
1,919 |
11,733 |
- |
| 2025/03/28 |
1,904 |
1,904 |
1,873 |
1,883 |
3,541 |
-1.88 |
| 2025/03/31 |
1,781 |
1,784 |
1,763 |
1,784 |
159,069 |
-5.26 |
| 2025/04/01 |
1,823 |
1,823 |
1,789 |
1,801 |
33,644 |
0.95 |
| 2025/04/02 |
1,840 |
1,840 |
1,816 |
1,818 |
11,318 |
0.94 |
| 2025/04/03 |
1,701 |
1,742 |
1,694 |
1,740 |
354,526 |
-4.29 |
| 2025/04/04 |
1,660 |
1,662 |
1,610 |
1,645 |
46,301 |
-5.46 |
| 2025/04/07 |
1,600 |
1,600 |
1,366 |
1,373 |
108,333 |
-16.53 |
| 2025/04/08 |
1,627 |
1,631 |
1,580 |
1,617 |
48,472 |
17.77 |
| 2025/04/09 |
1,506 |
1,577 |
1,478 |
1,577 |
130,716 |
-2.47 |
| 2025/04/10 |
1,819 |
1,819 |
1,762 |
1,781 |
79,347 |
12.94 |
| 2025/04/11 |
1,701 |
1,709 |
1,615 |
1,705 |
231,503 |
-4.27 |
| 2025/04/14 |
1,761 |
1,772 |
1,741 |
1,764 |
320,916 |
3.46 |
| 2025/04/15 |
1,724 |
1,724 |
1,673 |
1,709 |
2,142 |
-3.12 |
| 2025/04/16 |
1,683 |
1,683 |
1,614 |
1,670 |
395,565 |
-2.28 |
| 2025/04/17 |
1,656 |
1,670 |
1,636 |
1,670 |
222,126 |
0.00 |
| 2025/04/18 |
1,667 |
1,667 |
1,635 |
1,635 |
798 |
-2.10 |
| 2025/04/21 |
1,634 |
1,634 |
1,580 |
1,585 |
863 |
-3.06 |
| 2025/04/22 |
1,545 |
1,570 |
1,545 |
1,549 |
1,196 |
-2.27 |
| 2025/04/23 |
1,629 |
1,653 |
1,624 |
1,651 |
7,741 |
6.58 |
| 2025/04/24 |
1,691 |
1,691 |
1,648 |
1,648 |
10,402 |
-0.18 |
| 2025/04/25 |
1,744 |
1,784 |
1,743 |
1,764 |
4,879 |
7.04 |
| 2025/04/28 |
1,802 |
1,802 |
1,765 |
1,791 |
4,128 |
1.53 |
| 2025/04/30 |
1,773 |
1,773 |
1,734 |
1,739 |
2,538 |
-2.90 |
| 2025/05/01 |
1,802 |
1,838 |
1,802 |
1,830 |
3,141 |
5.23 |
| 2025/05/02 |
1,858 |
1,858 |
1,811 |
1,830 |
2,939 |
0.00 |
| 2025/05/07 |
1,832 |
1,852 |
1,832 |
1,839 |
4,763 |
0.49 |
| 2025/05/08 |
1,851 |
1,905 |
1,851 |
1,895 |
26,231 |
3.05 |
| 2025/05/09 |
1,905 |
1,937 |
1,905 |
1,933 |
9,001 |
2.01 |
| 2025/05/12 |
1,993 |
2,020 |
1,960 |
2,020 |
21,687 |
4.50 |
| 2025/05/13 |
2,086 |
2,086 |
2,052 |
2,056 |
3,951 |
1.78 |
| 2025/05/14 |
2,165 |
2,172 |
2,148 |
2,172 |
30,853 |
5.64 |
| 2025/05/15 |
2,185 |
2,185 |
2,157 |
2,167 |
10,649 |
-0.23 |
| 2025/05/16 |
2,156 |
2,167 |
2,133 |
2,150 |
5,832 |
-0.78 |
| 2025/05/19 |
2,129 |
2,129 |
2,082 |
2,093 |
5,501 |
-2.65 |
| 2025/05/20 |
2,103 |
2,147 |
2,100 |
2,100 |
4,892 |
0.33 |
| 2025/05/21 |
2,107 |
2,124 |
2,101 |
2,101 |
5,958 |
0.05 |
| 2025/05/22 |
2,054 |
2,090 |
2,054 |
2,090 |
2,728 |
-0.52 |
| 2025/05/23 |
2,090 |
2,103 |
2,064 |
2,070 |
675 |
-0.96 |
| 2025/05/26 |
2,075 |
2,085 |
2,061 |
2,064 |
9,027 |
-0.29 |
| 2025/05/27 |
2,080 |
2,095 |
2,051 |
2,095 |
1,554 |
1.50 |
| 2025/05/28 |
2,141 |
2,141 |
2,114 |
2,135 |
7,290 |
1.91 |
| 2025/05/29 |
2,207 |
2,235 |
2,207 |
2,231 |
10,382 |
4.50 |
| 2025/05/30 |
2,138 |
2,150 |
2,117 |
2,150 |
2,896 |
-3.63 |
| 2025/06/02 |
2,129 |
2,129 |
2,070 |
2,070 |
2,450 |
-3.72 |
| 2025/06/03 |
2,114 |
2,135 |
2,114 |
2,135 |
18,370 |
3.14 |
| 2025/06/04 |
2,185 |
2,224 |
2,185 |
2,224 |
13,444 |
4.17 |
| 2025/06/05 |
2,232 |
2,232 |
2,212 |
2,232 |
1,972 |
0.36 |
| 2025/06/06 |
2,194 |
2,206 |
2,186 |
2,199 |
2,029 |
-1.48 |
| 2025/06/09 |
2,240 |
2,240 |
2,206 |
2,216 |
1,269 |
0.77 |
| 2025/06/10 |
2,226 |
2,269 |
2,226 |
2,249 |
4,393 |
1.49 |
| 2025/06/11 |
2,278 |
2,278 |
2,262 |
2,267 |
7,131 |
0.80 |
| 2025/06/12 |
2,274 |
2,274 |
2,245 |
2,245 |
5,129 |
-0.97 |
| 2025/06/13 |
2,280 |
2,280 |
2,215 |
2,220 |
4,571 |
-1.11 |
| 2025/06/16 |
2,258 |
2,258 |
2,239 |
2,242 |
1,972 |
0.99 |
| 2025/06/17 |
2,283 |
2,287 |
2,273 |
2,283 |
19,857 |
1.83 |
| 2025/06/18 |
2,290 |
2,290 |
2,277 |
2,280 |
8,361 |
-0.13 |
| 2025/06/19 |
2,320 |
2,320 |
2,265 |
2,269 |
2,847 |
-0.48 |
| 2025/06/20 |
2,283 |
2,304 |
2,282 |
2,291 |
22,039 |
0.97 |
| 2025/06/23 |
2,279 |
2,300 |
2,274 |
2,300 |
3,572 |
0.39 |
| 2025/06/24 |
2,350 |
2,350 |
2,326 |
2,332 |
2,549 |
1.39 |
| 2025/06/25 |
2,347 |
2,390 |
2,347 |
2,390 |
6,570 |
2.49 |
| 2025/06/26 |
2,425 |
2,432 |
2,412 |
2,432 |
16,188 |
1.76 |
| 2025/06/27 |
2,450 |
2,450 |
2,421 |
2,428 |
27,206 |
-0.16 |
| 2025/06/30 |
2,460 |
2,489 |
2,446 |
2,460 |
11,326 |
1.32 |
| 2025/07/01 |
2,460 |
2,460 |
2,432 |
2,448 |
2,946 |
-0.49 |
| 2025/07/02 |
2,383 |
2,411 |
2,383 |
2,402 |
3,427 |
-1.88 |
| 2025/07/03 |
2,426 |
2,457 |
2,426 |
2,457 |
6,437 |
2.29 |
| 2025/07/04 |
2,490 |
2,500 |
2,462 |
2,463 |
11,460 |
0.24 |
| 2025/07/07 |
2,476 |
2,480 |
2,459 |
2,479 |
5,265 |
0.65 |
| 2025/07/08 |
2,475 |
2,501 |
2,474 |
2,501 |
17,141 |
0.89 |
| 2025/07/09 |
2,526 |
2,533 |
2,512 |
2,522 |
7,243 |
0.84 |
| 2025/07/10 |
2,543 |
2,543 |
2,519 |
2,532 |
8,373 |
0.40 |
| 2025/07/11 |
2,550 |
2,561 |
2,532 |
2,558 |
34,759 |
1.03 |
| 2025/07/14 |
2,570 |
2,570 |
2,551 |
2,551 |
7,344 |
-0.27 |
| 2025/07/15 |
2,574 |
2,617 |
2,563 |
2,617 |
97,275 |
2.59 |
| 2025/07/16 |
2,659 |
2,659 |
2,635 |
2,637 |
17,873 |
0.76 |
| 2025/07/17 |
2,636 |
2,660 |
2,625 |
2,660 |
20,916 |
0.87 |
| 2025/07/18 |
2,663 |
2,681 |
2,663 |
2,681 |
23,333 |
0.79 |
| 2025/07/22 |
2,676 |
2,676 |
2,637 |
2,648 |
45,304 |
-1.23 |
| 2025/07/23 |
2,606 |
2,606 |
2,549 |
2,577 |
16,537 |
-2.68 |
| 2025/07/24 |
2,600 |
2,622 |
2,600 |
2,606 |
15,041 |
1.13 |
| 2025/07/25 |
2,619 |
2,643 |
2,619 |
2,623 |
23,751 |
0.65 |
| 2025/07/28 |
2,625 |
2,676 |
2,625 |
2,676 |
38,788 |
2.02 |
| 2025/07/29 |
2,690 |
2,709 |
2,689 |
2,702 |
10,735 |
0.97 |
| 2025/07/30 |
2,715 |
2,715 |
2,700 |
2,706 |
7,736 |
0.15 |
| 2025/07/31 |
2,749 |
2,777 |
2,741 |
2,762 |
14,494 |
2.07 |
| 2025/08/01 |
2,751 |
2,751 |
2,700 |
2,719 |
33,906 |
-1.56 |
| 2025/08/04 |
2,612 |
2,646 |
2,611 |
2,646 |
58,171 |
-2.68 |
| 2025/08/05 |
2,685 |
2,691 |
2,670 |
2,688 |
5,607 |
1.59 |
| 2025/08/06 |
2,660 |
2,664 |
2,629 |
2,650 |
13,021 |
-1.41 |
| 2025/08/07 |
2,675 |
2,691 |
2,671 |
2,682 |
17,374 |
1.21 |
| 2025/08/08 |
2,683 |
2,719 |
2,683 |
2,719 |
18,349 |
1.38 |
| 2025/08/12 |
2,726 |
2,742 |
2,721 |
2,728 |
28,779 |
0.33 |
| 2025/08/13 |
2,788 |
2,793 |
2,779 |
2,790 |
13,865 |
2.27 |
| 2025/08/14 |
2,786 |
2,786 |
2,753 |
2,755 |
11,499 |
-1.25 |
| 2025/08/15 |
2,755 |
2,783 |
2,755 |
2,778 |
7,034 |
0.83 |
| 2025/08/18 |
2,775 |
2,775 |
2,736 |
2,742 |
8,256 |
-1.30 |
| 2025/08/19 |
2,751 |
2,753 |
2,736 |
2,737 |
6,999 |
-0.18 |
| 2025/08/20 |
2,664 |
2,669 |
2,646 |
2,646 |
17,891 |
-3.32 |
| 2025/08/21 |
2,646 |
2,673 |
2,646 |
2,673 |
24,343 |
1.02 |
| 2025/08/22 |
2,687 |
2,687 |
2,659 |
2,661 |
10,481 |
-0.45 |
| 2025/08/25 |
2,701 |
2,703 |
2,691 |
2,695 |
18,452 |
1.28 |
| 2025/08/26 |
2,716 |
2,716 |
2,683 |
2,711 |
35,498 |
0.59 |
| 2025/08/27 |
2,730 |
2,747 |
2,730 |
2,744 |
4,291 |
1.22 |
| 2025/08/28 |
2,723 |
2,723 |
2,690 |
2,709 |
14,321 |
-1.28 |
| 2025/08/29 |
2,725 |
2,745 |
2,725 |
2,738 |
20,774 |
1.07 |
| 2025/09/01 |
2,700 |
2,700 |
2,651 |
2,651 |
50,572 |
-3.18 |
| 2025/09/02 |
2,675 |
2,675 |
2,665 |
2,667 |
2,782 |
0.60 |
| 2025/09/03 |
2,660 |
2,662 |
2,650 |
2,662 |
5,106 |
-0.19 |
| 2025/09/04 |
2,655 |
2,675 |
2,655 |
2,661 |
4,339 |
-0.04 |
| 2025/09/05 |
2,700 |
2,734 |
2,700 |
2,732 |
10,984 |
2.67 |
| 2025/09/08 |
2,772 |
2,772 |
2,738 |
2,742 |
8,861 |
0.37 |
| 2025/09/09 |
2,767 |
2,775 |
2,759 |
2,766 |
7,197 |
0.88 |
| 2025/09/10 |
2,787 |
2,820 |
2,787 |
2,820 |
9,541 |
1.95 |
| 2025/09/11 |
2,870 |
2,898 |
2,870 |
2,890 |
20,978 |
2.48 |
| 2025/09/12 |
2,890 |
2,890 |
2,865 |
2,875 |
11,826 |
-0.52 |
| 2025/09/16 |
2,925 |
2,925 |
2,897 |
2,906 |
13,697 |
1.08 |
| 2025/09/17 |
2,940 |
2,940 |
2,861 |
2,864 |
12,943 |
-1.45 |
| 2025/09/18 |
2,879 |
2,879 |
2,840 |
2,863 |
15,104 |
-0.03 |
| 2025/09/19 |
2,901 |
2,922 |
2,891 |
2,900 |
13,968 |
1.29 |
| 2025/09/22 |
2,911 |
2,917 |
2,897 |
2,908 |
9,569 |
0.28 |
| 2025/09/24 |
2,923 |
2,928 |
2,902 |
2,921 |
10,855 |
0.45 |
| 2025/09/25 |
2,941 |
2,947 |
2,926 |
2,933 |
10,673 |
0.41 |
| 2025/09/26 |
2,939 |
2,950 |
2,930 |
2,950 |
15,685 |
0.58 |
| 2025/09/29 |
2,981 |
2,981 |
2,945 |
2,958 |
20,854 |
0.27 |
| 2025/09/30 |
2,958 |
2,958 |
2,924 |
2,930 |
63,558 |
-0.95 |
| 2025/10/01 |
2,951 |
2,951 |
2,924 |
2,926 |
11,710 |
-0.14 |
| 2025/10/02 |
2,971 |
2,999 |
2,971 |
2,999 |
23,039 |
2.49 |
| 2025/10/03 |
3,021 |
3,047 |
3,021 |
3,043 |
22,593 |
1.47 |
| 2025/10/06 |
3,075 |
3,232 |
3,061 |
3,232 |
33,120 |
6.21 |
| 2025/10/07 |
3,105 |
3,111 |
3,093 |
3,109 |
26,355 |
-3.81 |
| 2025/10/08 |
3,115 |
3,135 |
3,110 |
3,122 |
7,452 |
0.42 |
| 2025/10/09 |
3,219 |
3,221 |
3,203 |
3,221 |
11,410 |
3.17 |
| 2025/10/10 |
3,230 |
3,254 |
3,225 |
3,250 |
28,528 |
0.90 |
| 2025/10/14 |
3,200 |
3,227 |
3,135 |
3,149 |
40,667 |
-3.11 |
| 2025/10/15 |
3,101 |
3,124 |
3,092 |
3,119 |
22,900 |
-0.95 |
| 2025/10/16 |
3,150 |
3,175 |
3,124 |
3,175 |
9,658 |
1.80 |
| 2025/10/17 |
3,135 |
3,145 |
3,098 |
3,101 |
9,774 |
-2.33 |
| 2025/10/20 |
3,165 |
3,169 |
3,143 |
3,167 |
7,023 |
2.13 |
| 2025/10/21 |
3,175 |
3,186 |
3,161 |
3,186 |
4,441 |
0.60 |
| 2025/10/22 |
3,180 |
3,180 |
3,141 |
3,158 |
26,037 |
-0.88 |
| 2025/10/23 |
3,125 |
3,155 |
3,106 |
3,155 |
27,317 |
-0.09 |
| 2025/10/24 |
3,200 |
3,233 |
3,200 |
3,233 |
11,287 |
2.47 |
| 2025/10/27 |
3,325 |
3,350 |
3,301 |
3,350 |
21,291 |
3.62 |
| 2025/10/28 |
3,380 |
3,380 |
3,333 |
3,346 |
11,017 |
-0.12 |
| 2025/10/29 |
3,415 |
3,485 |
3,415 |
3,485 |
21,064 |
4.15 |
| 2025/10/30 |
3,520 |
3,561 |
3,500 |
3,530 |
68,299 |
1.29 |
| 2025/10/31 |
3,502 |
3,510 |
3,480 |
3,507 |
25,236 |
-0.65 |
| 2025/11/04 |
3,500 |
3,500 |
3,408 |
3,408 |
47,349 |
-2.82 |
| 2025/11/05 |
3,311 |
3,350 |
3,263 |
3,350 |
28,412 |
-1.70 |
| 2025/11/06 |
3,415 |
3,420 |
3,379 |
3,400 |
14,892 |
1.49 |
| 2025/11/07 |
3,309 |
3,330 |
3,279 |
3,330 |
15,012 |
-2.06 |
| 2025/11/10 |
3,335 |
3,384 |
3,308 |
3,384 |
19,179 |
1.62 |
| 2025/11/11 |
3,429 |
3,435 |
3,390 |
3,390 |
12,086 |
0.18 |
| 2025/11/12 |
3,350 |
3,395 |
3,337 |
3,395 |
13,101 |
0.15 |
| 2025/11/13 |
3,355 |
3,408 |
3,355 |
3,394 |
13,974 |
-0.03 |
| 2025/11/14 |
3,275 |
3,275 |
3,230 |
3,255 |
19,871 |
-4.10 |
| 2025/11/17 |
3,275 |
3,310 |
3,268 |
3,300 |
10,372 |
1.38 |
| 2025/11/18 |
3,265 |
3,268 |
3,192 |
3,200 |
25,417 |
-3.03 |
| 2025/11/19 |
3,190 |
3,215 |
3,160 |
3,190 |
11,698 |
-0.31 |
| 2025/11/20 |
3,415 |
3,455 |
3,405 |
3,454 |
67,002 |
8.28 |
| 2025/11/21 |
3,195 |
3,211 |
3,174 |
3,190 |
136,961 |
-7.64 |
| 2025/11/25 |
3,320 |
3,325 |
3,295 |
3,298 |
26,791 |
3.39 |
| 2025/11/26 |
3,340 |
3,351 |
3,310 |
3,335 |
5,511 |
1.12 |
| 2025/11/27 |
3,426 |
3,430 |
3,384 |
3,390 |
8,004 |
1.65 |
| 2025/11/28 |
3,400 |
3,425 |
3,395 |
3,425 |
2,965 |
1.03 |
| 2025/12/01 |
3,450 |
3,450 |
3,353 |
3,380 |
19,049 |
-1.31 |
| 2025/12/02 |
3,450 |
3,450 |
3,360 |
3,380 |
28,374 |
0.00 |
| 2025/12/03 |
3,420 |
3,420 |
3,388 |
3,414 |
14,541 |
1.01 |
| 2025/12/04 |
3,425 |
3,425 |
3,389 |
3,392 |
17,410 |
-0.64 |
| 2025/12/05 |
3,411 |
3,425 |
3,396 |
3,417 |
15,917 |
0.74 |
| 2025/12/08 |
3,460 |
3,477 |
3,431 |
3,477 |
13,148 |
1.76 |
| 2025/12/09 |
3,535 |
3,547 |
3,517 |
3,524 |
14,478 |
1.35 |
| 2025/12/10 |
3,553 |
3,565 |
3,535 |
3,565 |
7,012 |
1.16 |
| 2025/12/11 |
3,570 |
3,570 |
3,471 |
3,495 |
68,017 |
-1.96 |
| 2025/12/12 |
3,488 |
3,495 |
3,454 |
3,480 |
73,972 |
-0.43 |
| 2025/12/15 |
3,320 |
3,335 |
3,315 |
3,320 |
27,219 |
-4.60 |
| 2025/12/16 |
3,320 |
3,329 |
3,203 |
3,215 |
27,573 |
-3.16 |
| 2025/12/17 |
3,248 |
3,267 |
3,219 |
3,254 |
18,119 |
1.21 |
| 2025/12/18 |
3,145 |
3,190 |
3,145 |
3,182 |
10,185 |
-2.21 |
| 2025/12/19 |
3,200 |
3,240 |
3,200 |
3,230 |
6,845 |
1.51 |
| 2025/12/22 |
3,365 |
3,385 |
3,357 |
3,382 |
39,983 |
4.71 |
| 2025/12/23 |
3,395 |
3,395 |
3,335 |
3,335 |
10,489 |
-1.39 |
| 2025/12/24 |
3,398 |
3,413 |
3,390 |
3,390 |
11,155 |
1.65 |
| 2025/12/25 |
3,420 |
3,445 |
3,400 |
3,445 |
8,053 |
1.62 |
| 2025/12/26 |
3,427 |
3,450 |
3,418 |
3,450 |
36,422 |
0.15 |
| 2025/12/29 |
3,450 |
3,450 |
3,428 |
3,428 |
16,668 |
-0.64 |
| 2025/12/30 |
3,414 |
3,418 |
3,404 |
3,404 |
6,550 |
-0.70 |
| 2026/01/05 |
3,515 |
3,522 |
3,485 |
3,522 |
40,815 |
3.47 |
| 2026/01/06 |
3,510 |
3,510 |
3,466 |
3,504 |
15,494 |
-0.51 |
| 2026/01/07 |
3,522 |
3,539 |
3,510 |
3,510 |
16,979 |
0.17 |
| 2026/01/08 |
3,530 |
3,530 |
3,484 |
3,490 |
12,385 |
-0.57 |
| 2026/01/09 |
3,485 |
3,485 |
3,432 |
3,475 |
15,764 |
-0.43 |
| 2026/01/13 |
3,555 |
3,587 |
3,552 |
3,575 |
45,895 |
2.88 |
| 2026/01/14 |
3,605 |
3,630 |
3,605 |
3,620 |
10,228 |
1.26 |
| 2026/01/15 |
3,550 |
3,584 |
3,525 |
3,584 |
42,207 |
-0.99 |
| 2026/01/16 |
3,635 |
3,643 |
3,616 |
3,643 |
8,583 |
1.65 |
| 2026/01/19 |
3,615 |
3,615 |
3,561 |
3,577 |
20,520 |
-1.81 |
| 2026/01/20 |
3,589 |
3,597 |
3,561 |
3,561 |
10,691 |
-0.45 |
| 2026/01/21 |
3,558 |
3,561 |
3,522 |
3,560 |
17,891 |
-0.03 |
