価格情報
| 始値 |
2,380円 |
| 高値 |
2,380円 |
| 安値 |
2,365円 |
| 終値 |
2,368円 |
| 出来高 |
3,330株 |
| 売買代金 |
7,888,758円 |
| 売り気配 (15:30) |
2,379円 |
| 買い気配 (15:30) |
2,367円 |
| 年初来高値 (2026/01/16) |
2,414円 |
| 年初来安値 (2025/06/13) |
1,944円 |
基本情報
| 銘柄名 |
ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００ 配当貴族指数連動型上場投信 |
| 英文銘柄名 |
NEXT FUNDS S&P 500 DIVIDEND ARISTOCRATS INDEX EXCH |
| 時価総額 |
696,000,000.0円 |
| 発行済株式総数 |
290,000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 |
| 2025/12/12 |
0 |
0 |
6,530 |
-922 |
| 2025/12/11 |
0 |
0 |
7,452 |
2,999 |
| 2025/12/10 |
0 |
0 |
4,453 |
1,098 |
| 2025/12/09 |
0 |
0 |
3,355 |
1,000 |
| 2025/12/08 |
0 |
0 |
2,355 |
268 |
| 2025/12/05 |
0 |
0 |
2,087 |
2 |
| 2025/12/04 |
0 |
0 |
2,085 |
125 |
| 2025/12/03 |
0 |
0 |
1,960 |
100 |
| 2025/12/02 |
0 |
0 |
1,860 |
0 |
| 2025/12/01 |
0 |
0 |
1,860 |
-1,031 |
| 2025/11/28 |
0 |
0 |
2,891 |
-1 |
| 2025/11/27 |
0 |
0 |
2,892 |
-94 |
| 2025/11/26 |
0 |
0 |
2,986 |
845 |
| 2025/11/25 |
0 |
0 |
2,141 |
565 |
| 2025/11/21 |
0 |
0 |
1,576 |
100 |
| 2025/11/20 |
0 |
0 |
1,476 |
95 |
| 2025/11/19 |
0 |
0 |
1,381 |
0 |
| 2025/11/18 |
0 |
0 |
1,381 |
152 |
| 2025/11/17 |
0 |
0 |
1,229 |
90 |
| 2025/11/14 |
0 |
0 |
1,139 |
98 |
| 2025/11/13 |
0 |
0 |
1,041 |
-76 |
| 2025/11/12 |
0 |
0 |
1,117 |
-798 |
| 2025/11/11 |
0 |
0 |
1,915 |
-402 |
| 2025/11/10 |
0 |
0 |
2,317 |
1 |
| 2025/11/07 |
0 |
0 |
2,316 |
-100 |
| 2025/11/06 |
0 |
0 |
2,416 |
0 |
| 2025/11/05 |
0 |
0 |
2,416 |
49 |
| 2025/10/31 |
0 |
0 |
2,567 |
102 |
| 2025/10/30 |
0 |
0 |
2,465 |
305 |
| 2025/10/29 |
0 |
0 |
2,160 |
5 |
| 2025/10/28 |
0 |
0 |
2,155 |
1 |
| 2025/10/27 |
0 |
0 |
2,154 |
715 |
| 2025/10/24 |
0 |
0 |
1,439 |
2 |
| 2025/10/23 |
0 |
0 |
1,437 |
-200 |
| 2025/10/22 |
0 |
0 |
1,637 |
0 |
| 2025/10/21 |
0 |
0 |
1,637 |
-929 |
| 2025/10/20 |
0 |
0 |
2,566 |
537 |
| 2025/10/17 |
0 |
0 |
2,029 |
-299 |
| 2025/10/16 |
0 |
0 |
2,328 |
-405 |
| 2025/10/15 |
0 |
0 |
2,733 |
-5,200 |
| 2025/10/14 |
0 |
0 |
7,933 |
6,926 |
| 2025/10/10 |
0 |
0 |
1,007 |
0 |
| 2025/10/09 |
0 |
0 |
1,007 |
63 |
| 2025/10/08 |
0 |
0 |
944 |
127 |
| 2025/10/07 |
0 |
0 |
817 |
-2,153 |
| 2025/10/06 |
0 |
0 |
2,970 |
-260 |
| 2025/10/03 |
0 |
0 |
3,230 |
0 |
| 2025/10/02 |
0 |
0 |
3,230 |
-62 |
| 2025/10/01 |
0 |
0 |
3,292 |
300 |
| 2025/09/30 |
0 |
0 |
2,992 |
0 |
| 2025/09/29 |
0 |
0 |
2,992 |
0 |
| 2025/09/26 |
0 |
0 |
2,992 |
-150 |
| 2025/09/25 |
0 |
0 |
3,142 |
150 |
| 2025/09/22 |
0 |
0 |
2,992 |
-68 |
| 2025/09/19 |
0 |
0 |
3,060 |
-475 |
| 2025/09/18 |
0 |
0 |
3,535 |
86 |
| 2025/09/17 |
0 |
0 |
3,449 |
1,210 |
| 2025/09/16 |
0 |
0 |
2,239 |
-224 |
| 2025/09/12 |
0 |
0 |
2,463 |
142 |
| 2025/09/11 |
0 |
0 |
2,321 |
365 |
| 2025/09/10 |
0 |
0 |
1,956 |
290 |
| 2025/09/09 |
0 |
0 |
1,666 |
164 |
| 2025/09/08 |
0 |
0 |
1,502 |
-410 |
| 2025/09/05 |
0 |
0 |
1,912 |
-1,003 |
| 2025/09/04 |
0 |
0 |
2,915 |
60 |
| 2025/09/03 |
0 |
0 |
2,855 |
-1,361 |
| 2025/09/02 |
0 |
0 |
4,216 |
-702 |
| 2025/09/01 |
0 |
0 |
4,918 |
477 |
| 2025/08/29 |
0 |
0 |
4,441 |
-100 |
| 2025/08/28 |
0 |
0 |
4,541 |
66 |
| 2025/08/27 |
0 |
0 |
4,475 |
499 |
| 2025/08/26 |
0 |
0 |
3,976 |
893 |
| 2025/08/25 |
0 |
0 |
3,083 |
0 |
| 2025/08/22 |
0 |
0 |
3,083 |
0 |
| 2025/08/21 |
0 |
0 |
3,083 |
-210 |
| 2025/08/20 |
0 |
0 |
3,293 |
0 |
| 2025/08/19 |
0 |
0 |
3,293 |
0 |
| 2025/08/15 |
0 |
0 |
3,295 |
0 |
| 2025/08/13 |
0 |
0 |
3,293 |
-350 |
| 2025/08/12 |
0 |
0 |
3,643 |
-5,130 |
| 2025/08/08 |
0 |
0 |
8,773 |
0 |
| 2025/08/07 |
0 |
0 |
8,773 |
974 |
| 2025/08/06 |
0 |
0 |
7,799 |
4,795 |
| 2025/08/05 |
0 |
0 |
3,004 |
50 |
| 2025/08/04 |
0 |
0 |
2,954 |
-1,601 |
| 2025/08/01 |
0 |
0 |
4,555 |
851 |
| 2025/07/31 |
0 |
0 |
3,704 |
-200 |
| 2025/07/30 |
0 |
0 |
3,904 |
-136 |
| 2025/07/29 |
0 |
0 |
4,040 |
151 |
| 2025/07/28 |
0 |
0 |
3,889 |
-1,697 |
| 2025/07/25 |
0 |
0 |
5,586 |
321 |
| 2025/07/24 |
0 |
0 |
5,265 |
-7,252 |
| 2025/07/23 |
0 |
0 |
12,517 |
7,742 |
| 2025/07/22 |
0 |
0 |
4,775 |
99 |
| 2025/07/18 |
0 |
0 |
4,676 |
0 |
| 2025/07/17 |
0 |
0 |
4,676 |
-2,189 |
| 2025/07/16 |
0 |
0 |
6,865 |
25 |
| 2025/07/15 |
0 |
0 |
6,840 |
-2,099 |
| 2025/07/11 |
0 |
0 |
3,917 |
247 |
| 2025/07/10 |
0 |
0 |
3,670 |
506 |
| 2025/07/09 |
0 |
0 |
3,164 |
500 |
| 2025/07/08 |
0 |
0 |
2,664 |
0 |
| 2025/07/07 |
0 |
0 |
2,664 |
1,645 |
| 2025/07/04 |
0 |
0 |
1,019 |
280 |
| 2025/07/02 |
0 |
0 |
1,114 |
0 |
| 2025/07/01 |
0 |
0 |
1,114 |
-331 |
| 2025/06/30 |
0 |
0 |
1,445 |
-488 |
| 2025/06/27 |
0 |
0 |
1,933 |
708 |
| 2025/06/26 |
0 |
0 |
1,225 |
0 |
| 2025/06/25 |
0 |
0 |
1,225 |
-207 |
| 2025/06/24 |
0 |
0 |
1,432 |
0 |
| 2025/06/23 |
0 |
0 |
1,432 |
-998 |
| 2025/06/20 |
0 |
0 |
2,430 |
-40 |
| 2025/06/19 |
0 |
0 |
2,470 |
254 |
| 2025/06/18 |
0 |
0 |
2,216 |
-799 |
| 2025/06/17 |
0 |
0 |
3,015 |
-1,079 |
| 2025/06/16 |
0 |
0 |
4,094 |
-1,881 |
| 2025/06/13 |
0 |
-10 |
5,975 |
4,859 |
| 2025/06/12 |
10 |
0 |
1,116 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/09 |
0 |
0 |
382 |
-1,823 |
| 2025/12/26 |
0 |
0 |
2,205 |
-13,260 |
| 2025/12/19 |
0 |
0 |
15,465 |
12,713 |
| 2025/12/12 |
0 |
0 |
2,752 |
397 |
| 2025/12/05 |
0 |
0 |
2,355 |
495 |
| 2025/11/28 |
0 |
0 |
1,860 |
-281 |
| 2025/11/21 |
0 |
0 |
2,141 |
912 |
| 2025/11/14 |
0 |
0 |
1,229 |
-1,088 |
| 2025/11/07 |
0 |
0 |
2,317 |
-50 |
| 2025/10/31 |
0 |
0 |
2,367 |
213 |
| 2025/10/24 |
0 |
0 |
2,154 |
-412 |
| 2025/10/17 |
0 |
0 |
2,566 |
-5,367 |
| 2025/10/10 |
0 |
0 |
7,933 |
4,963 |
| 2025/10/03 |
0 |
0 |
2,970 |
-22 |
| 2025/09/26 |
0 |
0 |
2,992 |
0 |
| 2025/09/19 |
0 |
0 |
2,992 |
753 |
| 2025/09/12 |
0 |
0 |
2,239 |
737 |
| 2025/09/05 |
0 |
0 |
1,502 |
-3,416 |
| 2025/08/29 |
0 |
0 |
4,918 |
1,835 |
| 2025/08/22 |
0 |
0 |
3,083 |
-210 |
| 2025/08/15 |
0 |
0 |
3,293 |
-350 |
| 2025/08/08 |
0 |
0 |
3,643 |
689 |
| 2025/08/01 |
0 |
0 |
2,954 |
-935 |
| 2025/07/25 |
0 |
0 |
3,889 |
-886 |
| 2025/07/18 |
0 |
0 |
4,775 |
-4,164 |
| 2025/07/11 |
0 |
0 |
8,939 |
6,275 |
| 2025/07/04 |
0 |
0 |
2,664 |
1,219 |
| 2025/06/27 |
0 |
0 |
1,445 |
13 |
| 2025/06/20 |
0 |
0 |
1,432 |
-2,662 |
| 2025/06/13 |
0 |
0 |
4,094 |
0 |
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 |
| 2026/01/20 |
東証 |
1,195 |
0 |
1,195 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
1,195 |
0 |
1,195 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
1,195 |
0 |
1,195 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
1,195 |
0 |
1,195 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
1,195 |
0 |
1,195 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
995 |
0 |
995 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
200 |
0 |
200 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
200 |
0 |
200 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
200 |
0 |
200 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
200 |
0 |
200 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
200 |
0 |
200 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
200 |
0 |
200 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
200 |
0 |
200 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
211 |
0 |
211 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
241 |
0 |
241 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
260 |
0 |
260 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
202 |
0 |
202 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
203 |
0 |
203 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
103 |
0 |
103 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
103 |
0 |
103 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
103 |
0 |
103 |
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(%) |
| 2025/06/11 |
2,002 |
2,100 |
1,998 |
2,100 |
19,881 |
- |
| 2025/06/12 |
2,150 |
2,150 |
1,970 |
1,972 |
54,994 |
-6.10 |
| 2025/06/13 |
1,973 |
1,973 |
1,944 |
1,961 |
59,797 |
-0.56 |
| 2025/06/16 |
1,973 |
1,990 |
1,961 |
1,970 |
32,743 |
0.46 |
| 2025/06/17 |
1,972 |
1,980 |
1,970 |
1,975 |
5,095 |
0.25 |
| 2025/06/18 |
1,988 |
1,988 |
1,963 |
1,968 |
12,411 |
-0.35 |
| 2025/06/19 |
1,980 |
1,980 |
1,956 |
1,967 |
4,102 |
-0.05 |
| 2025/06/20 |
1,963 |
1,967 |
1,960 |
1,966 |
3,522 |
-0.05 |
| 2025/06/23 |
1,973 |
1,990 |
1,970 |
1,990 |
8,583 |
1.22 |
| 2025/06/24 |
2,000 |
2,004 |
1,993 |
1,994 |
23,034 |
0.20 |
| 2025/06/25 |
1,998 |
1,999 |
1,987 |
1,999 |
3,119 |
0.25 |
| 2025/06/26 |
1,994 |
1,994 |
1,972 |
1,975 |
8,616 |
-1.20 |
| 2025/06/27 |
1,986 |
1,989 |
1,980 |
1,986 |
1,600 |
0.56 |
| 2025/06/30 |
1,997 |
1,997 |
1,985 |
1,988 |
2,705 |
0.10 |
| 2025/07/01 |
1,981 |
1,989 |
1,981 |
1,988 |
2,428 |
0.00 |
| 2025/07/02 |
1,999 |
2,027 |
1,999 |
2,025 |
32,082 |
1.86 |
| 2025/07/03 |
2,029 |
2,034 |
2,026 |
2,032 |
1,816 |
0.35 |
| 2025/07/04 |
2,047 |
2,047 |
2,035 |
2,036 |
9,572 |
0.20 |
| 2025/07/07 |
2,043 |
2,046 |
2,032 |
2,044 |
20,405 |
0.39 |
| 2025/07/08 |
2,047 |
2,050 |
2,041 |
2,050 |
2,435 |
0.29 |
| 2025/07/09 |
2,050 |
2,071 |
2,050 |
2,069 |
3,315 |
0.93 |
| 2025/07/10 |
2,075 |
2,075 |
2,057 |
2,060 |
11,111 |
-0.43 |
| 2025/07/11 |
2,084 |
2,090 |
2,075 |
2,087 |
6,340 |
1.31 |
| 2025/07/14 |
2,075 |
2,075 |
2,065 |
2,071 |
14,558 |
-0.77 |
| 2025/07/15 |
2,099 |
2,099 |
2,080 |
2,084 |
2,773 |
0.63 |
| 2025/07/16 |
2,084 |
2,084 |
2,066 |
2,069 |
8,169 |
-0.72 |
| 2025/07/17 |
2,071 |
2,083 |
2,071 |
2,083 |
1,811 |
0.68 |
| 2025/07/18 |
2,110 |
2,110 |
2,100 |
2,110 |
7,667 |
1.30 |
| 2025/07/22 |
2,080 |
2,080 |
2,073 |
2,078 |
11,869 |
-1.52 |
| 2025/07/23 |
2,115 |
2,115 |
2,090 |
2,104 |
8,797 |
1.25 |
| 2025/07/24 |
2,112 |
2,112 |
2,086 |
2,096 |
16,215 |
-0.38 |
| 2025/07/25 |
2,115 |
2,126 |
2,115 |
2,119 |
4,002 |
1.10 |
| 2025/07/28 |
2,158 |
2,158 |
2,128 |
2,138 |
16,411 |
0.90 |
| 2025/07/29 |
2,125 |
2,125 |
2,108 |
2,108 |
12,451 |
-1.40 |
| 2025/07/30 |
2,111 |
2,111 |
2,103 |
2,107 |
1,433 |
-0.05 |
| 2025/07/31 |
2,100 |
2,123 |
2,083 |
2,085 |
4,948 |
-1.04 |
| 2025/08/01 |
2,110 |
2,112 |
2,104 |
2,105 |
4,809 |
0.96 |
| 2025/08/04 |
2,064 |
2,064 |
2,043 |
2,060 |
16,193 |
-2.14 |
| 2025/08/05 |
2,063 |
2,070 |
2,060 |
2,069 |
14,935 |
0.44 |
| 2025/08/06 |
2,078 |
2,087 |
2,076 |
2,087 |
10,888 |
0.87 |
| 2025/08/07 |
2,090 |
2,090 |
2,077 |
2,078 |
1,499 |
-0.43 |
| 2025/08/08 |
2,090 |
2,092 |
2,084 |
2,092 |
5,875 |
0.67 |
| 2025/08/12 |
2,108 |
2,108 |
2,100 |
2,104 |
3,868 |
0.57 |
| 2025/08/13 |
2,110 |
2,110 |
2,103 |
2,105 |
5,121 |
0.05 |
| 2025/08/14 |
2,110 |
2,125 |
2,110 |
2,111 |
3,184 |
0.29 |
| 2025/08/15 |
2,133 |
2,133 |
2,115 |
2,118 |
3,228 |
0.33 |
| 2025/08/18 |
2,130 |
2,130 |
2,110 |
2,113 |
3,291 |
-0.24 |
| 2025/08/19 |
2,125 |
2,125 |
2,107 |
2,108 |
4,474 |
-0.24 |
| 2025/08/20 |
2,129 |
2,133 |
2,122 |
2,122 |
29,207 |
0.66 |
| 2025/08/21 |
2,127 |
2,129 |
2,123 |
2,126 |
1,648 |
0.19 |
| 2025/08/22 |
2,135 |
2,141 |
2,135 |
2,137 |
1,651 |
0.52 |
| 2025/08/25 |
2,148 |
2,150 |
2,145 |
2,145 |
2,704 |
0.37 |
| 2025/08/26 |
2,142 |
2,142 |
2,120 |
2,134 |
2,557 |
-0.51 |
| 2025/08/27 |
2,134 |
2,134 |
2,125 |
2,130 |
1,224 |
-0.19 |
| 2025/08/28 |
2,147 |
2,151 |
2,132 |
2,135 |
13,478 |
0.23 |
| 2025/08/29 |
2,129 |
2,129 |
2,108 |
2,111 |
10,268 |
-1.12 |
| 2025/09/01 |
2,122 |
2,125 |
2,115 |
2,117 |
2,713 |
0.28 |
| 2025/09/02 |
2,137 |
2,137 |
2,121 |
2,132 |
2,152 |
0.71 |
| 2025/09/03 |
2,130 |
2,130 |
2,110 |
2,114 |
11,244 |
-0.84 |
| 2025/09/04 |
2,125 |
2,125 |
2,105 |
2,111 |
16,409 |
-0.14 |
| 2025/09/05 |
2,130 |
2,130 |
2,122 |
2,125 |
1,345 |
0.66 |
| 2025/09/08 |
2,126 |
2,131 |
2,119 |
2,123 |
2,505 |
-0.09 |
| 2025/09/09 |
2,110 |
2,110 |
2,102 |
2,105 |
4,694 |
-0.85 |
| 2025/09/10 |
2,107 |
2,107 |
2,089 |
2,093 |
15,193 |
-0.57 |
| 2025/09/11 |
2,081 |
2,090 |
2,081 |
2,090 |
2,212 |
-0.14 |
| 2025/09/12 |
2,104 |
2,119 |
2,104 |
2,119 |
2,940 |
1.39 |
| 2025/09/16 |
2,100 |
2,100 |
2,087 |
2,087 |
10,740 |
-1.51 |
| 2025/09/17 |
2,094 |
2,094 |
2,073 |
2,076 |
3,201 |
-0.53 |
| 2025/09/18 |
2,080 |
2,097 |
2,080 |
2,097 |
2,569 |
1.01 |
| 2025/09/19 |
2,097 |
2,105 |
2,091 |
2,096 |
4,639 |
-0.05 |
| 2025/09/22 |
2,111 |
2,111 |
2,093 |
2,095 |
1,416 |
-0.05 |
| 2025/09/24 |
2,100 |
2,100 |
2,081 |
2,091 |
883 |
-0.19 |
| 2025/09/25 |
2,111 |
2,111 |
2,095 |
2,099 |
691 |
0.38 |
| 2025/09/26 |
2,111 |
2,111 |
2,098 |
2,100 |
1,318 |
0.05 |
| 2025/09/29 |
2,117 |
2,117 |
2,108 |
2,108 |
1,435 |
0.38 |
| 2025/09/30 |
2,119 |
2,119 |
2,095 |
2,096 |
1,589 |
-0.57 |
| 2025/10/01 |
2,116 |
2,116 |
2,084 |
2,085 |
732 |
-0.52 |
| 2025/10/02 |
2,104 |
2,104 |
2,082 |
2,088 |
1,039 |
0.14 |
| 2025/10/03 |
2,091 |
2,103 |
2,091 |
2,103 |
4,441 |
0.72 |
| 2025/10/06 |
2,141 |
2,150 |
2,135 |
2,147 |
12,580 |
2.09 |
| 2025/10/07 |
2,155 |
2,155 |
2,140 |
2,146 |
1,205 |
-0.05 |
| 2025/10/08 |
2,158 |
2,174 |
2,158 |
2,174 |
4,364 |
1.30 |
| 2025/10/09 |
2,190 |
2,190 |
2,169 |
2,180 |
1,003 |
0.28 |
| 2025/10/10 |
2,178 |
2,178 |
2,159 |
2,164 |
12,124 |
-0.73 |
| 2025/10/14 |
2,146 |
2,146 |
2,110 |
2,115 |
12,830 |
-2.26 |
| 2025/10/15 |
2,141 |
2,144 |
2,134 |
2,138 |
5,990 |
1.09 |
| 2025/10/16 |
2,146 |
2,146 |
2,120 |
2,131 |
3,193 |
-0.33 |
| 2025/10/17 |
2,110 |
2,110 |
2,088 |
2,090 |
3,541 |
-1.92 |
| 2025/10/20 |
2,107 |
2,133 |
2,107 |
2,126 |
4,968 |
1.72 |
| 2025/10/21 |
2,138 |
2,146 |
2,134 |
2,145 |
1,698 |
0.89 |
| 2025/10/22 |
2,149 |
2,163 |
2,149 |
2,163 |
1,484 |
0.84 |
| 2025/10/23 |
2,169 |
2,169 |
2,152 |
2,162 |
13,641 |
-0.05 |
| 2025/10/24 |
2,170 |
2,175 |
2,164 |
2,175 |
1,690 |
0.60 |
| 2025/10/27 |
2,200 |
2,200 |
2,178 |
2,188 |
1,367 |
0.60 |
| 2025/10/28 |
2,195 |
2,195 |
2,164 |
2,169 |
2,482 |
-0.87 |
| 2025/10/29 |
2,166 |
2,166 |
2,141 |
2,154 |
8,188 |
-0.69 |
| 2025/10/30 |
2,140 |
2,145 |
2,131 |
2,140 |
19,454 |
-0.65 |
| 2025/10/31 |
2,153 |
2,153 |
2,145 |
2,149 |
9,050 |
0.42 |
| 2025/11/04 |
2,150 |
2,150 |
2,128 |
2,128 |
18,934 |
-0.98 |
| 2025/11/05 |
2,121 |
2,144 |
2,121 |
2,144 |
2,164 |
0.75 |
| 2025/11/06 |
2,155 |
2,155 |
2,146 |
2,149 |
2,063 |
0.23 |
| 2025/11/07 |
2,136 |
2,140 |
2,128 |
2,140 |
4,530 |
-0.42 |
| 2025/11/10 |
2,180 |
2,180 |
2,158 |
2,164 |
2,650 |
1.12 |
| 2025/11/11 |
2,180 |
2,180 |
2,171 |
2,174 |
1,579 |
0.46 |
| 2025/11/12 |
2,171 |
2,199 |
2,171 |
2,199 |
2,090 |
1.15 |
| 2025/11/13 |
2,200 |
2,212 |
2,186 |
2,210 |
812 |
0.50 |
| 2025/11/14 |
2,220 |
2,220 |
2,198 |
2,203 |
1,502 |
-0.32 |
| 2025/11/17 |
2,210 |
2,210 |
2,185 |
2,195 |
21,357 |
-0.36 |
| 2025/11/18 |
2,190 |
2,190 |
2,172 |
2,180 |
6,902 |
-0.68 |
| 2025/11/19 |
2,181 |
2,192 |
2,181 |
2,190 |
2,000 |
0.46 |
| 2025/11/20 |
2,193 |
2,213 |
2,193 |
2,213 |
5,732 |
1.05 |
| 2025/11/21 |
2,223 |
2,223 |
2,203 |
2,209 |
20,806 |
-0.18 |
| 2025/11/25 |
2,224 |
2,224 |
2,216 |
2,222 |
2,962 |
0.59 |
| 2025/11/26 |
2,226 |
2,247 |
2,226 |
2,240 |
5,719 |
0.81 |
| 2025/11/27 |
2,252 |
2,254 |
2,250 |
2,252 |
1,363 |
0.54 |
| 2025/11/28 |
2,261 |
2,263 |
2,254 |
2,263 |
3,171 |
0.49 |
| 2025/12/01 |
2,281 |
2,281 |
2,245 |
2,248 |
2,576 |
-0.66 |
| 2025/12/02 |
2,260 |
2,260 |
2,238 |
2,247 |
1,339 |
-0.04 |
| 2025/12/03 |
2,254 |
2,254 |
2,237 |
2,238 |
1,000 |
-0.40 |
| 2025/12/04 |
2,249 |
2,249 |
2,230 |
2,235 |
909 |
-0.13 |
| 2025/12/05 |
2,203 |
2,226 |
2,203 |
2,218 |
4,108 |
-0.76 |
| 2025/12/08 |
2,227 |
2,229 |
2,221 |
2,229 |
1,843 |
0.50 |
| 2025/12/09 |
2,212 |
2,213 |
2,205 |
2,213 |
3,502 |
-0.72 |
| 2025/12/10 |
2,215 |
2,219 |
2,212 |
2,216 |
22,738 |
0.14 |
| 2025/12/11 |
2,230 |
2,235 |
2,226 |
2,234 |
11,254 |
0.81 |
| 2025/12/12 |
2,249 |
2,262 |
2,248 |
2,255 |
17,029 |
0.94 |
| 2025/12/15 |
2,258 |
2,265 |
2,250 |
2,250 |
7,859 |
-0.22 |
| 2025/12/16 |
2,263 |
2,263 |
2,247 |
2,250 |
1,259 |
0.00 |
| 2025/12/17 |
2,247 |
2,247 |
2,226 |
2,239 |
18,781 |
-0.49 |
| 2025/12/18 |
2,240 |
2,252 |
2,240 |
2,248 |
13,398 |
0.40 |
| 2025/12/19 |
2,258 |
2,258 |
2,242 |
2,244 |
6,343 |
-0.18 |
| 2025/12/22 |
2,265 |
2,273 |
2,265 |
2,268 |
17,989 |
1.07 |
| 2025/12/23 |
2,266 |
2,268 |
2,254 |
2,255 |
5,275 |
-0.57 |
| 2025/12/24 |
2,266 |
2,266 |
2,244 |
2,246 |
1,636 |
-0.40 |
| 2025/12/25 |
2,268 |
2,275 |
2,241 |
2,250 |
2,294 |
0.18 |
| 2025/12/26 |
2,264 |
2,267 |
2,261 |
2,265 |
7,991 |
0.67 |
| 2025/12/29 |
2,288 |
2,288 |
2,262 |
2,265 |
4,763 |
0.00 |
| 2025/12/30 |
2,279 |
2,279 |
2,261 |
2,264 |
5,796 |
-0.04 |
| 2026/01/05 |
2,264 |
2,265 |
2,259 |
2,261 |
9,060 |
-0.13 |
| 2026/01/06 |
2,261 |
2,272 |
2,261 |
2,262 |
2,452 |
0.04 |
| 2026/01/07 |
2,284 |
2,299 |
2,284 |
2,295 |
3,152 |
1.46 |
| 2026/01/08 |
2,292 |
2,292 |
2,269 |
2,270 |
4,407 |
-1.09 |
| 2026/01/09 |
2,300 |
2,318 |
2,300 |
2,317 |
2,254 |
2.07 |
| 2026/01/13 |
2,364 |
2,364 |
2,344 |
2,361 |
5,504 |
1.90 |
| 2026/01/14 |
2,376 |
2,378 |
2,370 |
2,375 |
4,255 |
0.59 |
| 2026/01/15 |
2,387 |
2,396 |
2,387 |
2,393 |
3,048 |
0.76 |
| 2026/01/16 |
2,397 |
2,414 |
2,397 |
2,402 |
6,236 |
0.38 |
| 2026/01/19 |
2,390 |
2,400 |
2,363 |
2,400 |
12,642 |
-0.08 |
| 2026/01/20 |
2,380 |
2,380 |
2,365 |
2,368 |
3,330 |
-1.33 |
