経済チャート
マイページ| AAA | 16.10 | 16.00 | 16.10 | 16.25 | 15.75 | -100 | -0.62% | 5,431,100 | 87,073,890 | 5,222,952 | 262.46 | 5.95 | 16,300 | 67,800 |
 |
| AAM | 10.80 | 10.80 | 10.80 | 11.00 | 10.60 | 0 | 0.00% | 13,000 | 140,580 | 112,873 | 5.67 | 15.43 | - | - |
 |
| AAT | 18.90 | 18.95 | 18.55 | 19.60 | 18.55 | +50 | +0.26% | 1,071,100 | 20,382,990 | 659,460 | 33.14 | 31.17 | 400 | 100 |
|
| ABS | 19.55 | 19.30 | 19.55 | 19.55 | 18.80 | -250 | -1.28% | 1,799,200 | 34,334,230 | 1,544,000 | 77.59 | 16.83 | - | - |
 |
| ABT | 35.00 | 35.00 | 34.95 | 35.00 | 34.95 | 0 | 0.00% | 3,500 | 122,480 | 402,404 | 20.22 | 8.26 | - | - |
|
| ACB | 32.30 | 32.30 | 32.30 | 32.65 | 31.80 | 0 | 0.00% | 3,846,400 | 124,082,450 | 87,272,923 | 4,385.57 | 8.89 | - | - |
 |
| ACC | 18.40 | 18.75 | 18.45 | 18.80 | 18.15 | +350 | +1.90% | 135,900 | 2,518,530 | 562,500 | 28.27 | 5.53 | - | - |
|
| ACL | 13.00 | 13.00 | 12.95 | 13.10 | 12.90 | 0 | 0.00% | 77,900 | 1,011,040 | 652,067 | 32.77 | 2.09 | - | - |
|
| ADG | 46.50 | 46.50 | 46.90 | 46.90 | 46.10 | 0 | 0.00% | 102,900 | 4,790,030 | 924,843 | 46.47 | 8.29 | 21,100 | 100 |
 |
| ADS | 38.75 | 32.90 | 33.35 | 33.35 | 32.40 | -5,850 | -15.10% | 331,400 | 10,928,730 | 923,485 | 46.41 | 109.30 | 1,100 | 6,800 |
|
| AGG | 45.50 | 44.95 | 45.50 | 45.50 | 44.35 | -550 | -1.21% | 706,600 | 31,721,510 | 3,719,638 | 186.92 | 9.77 | 25,400 | 4,400 |
 |
| AGM | 36.00 | 35.00 | 36.00 | 36.00 | 35.00 | -1,000 | -2.78% | 68,500 | 2,427,730 | 637,000 | 32.01 | 15.82 | - | - |
|
| AGR | 16.95 | 16.90 | 16.90 | 17.10 | 16.70 | -50 | -0.29% | 2,789,500 | 47,119,110 | 3,569,279 | 179.36 | 52.32 | 25,000 | 43,400 |
|
| AMD | 4.94 | 5.06 | 4.94 | 5.18 | 4.92 | +120 | +2.43% | 3,200,600 | 16,131,610 | 827,335 | 41.57 | 25.95 | 16,300 | 20,300 |
|
| ANV | 32.30 | 32.90 | 32.10 | 33.50 | 32.00 | +600 | +1.86% | 1,279,300 | 42,029,820 | 4,182,507 | 210.18 | 5.94 | 1,400 | 17,700 |
|
| APC | 22.90 | 22.35 | 22.40 | 22.90 | 22.35 | -550 | -2.40% | 36,400 | 818,940 | 444,877 | 22.36 | 5.07 | - | - |
|
| APG | 18.10 | 17.70 | 18.35 | 18.80 | 17.45 | -400 | -2.21% | 1,786,500 | 32,280,520 | 1,294,814 | 65.07 | 24.28 | 10,500 | 141,400 |
|
| APH | 41.40 | 41.00 | 41.45 | 41.80 | 40.40 | -400 | -0.97% | 2,715,000 | 111,291,370 | - | - | 11.94 | 4,800 | 6,500 |
|
| ASG | 29.20 | 28.80 | 29.00 | 29.10 | 28.80 | -400 | -1.37% | 33,400 | 969,900 | - | - | 9.88 | - | - |
 |
| ASM | 17.15 | 17.15 | 17.15 | 17.40 | 16.60 | 0 | 0.00% | 4,847,600 | 82,880,170 | 4,439,584 | 223.09 | 6.84 | 25,000 | 2,300 |
|
| ASP | 14.00 | 14.00 | 14.50 | 14.50 | 13.50 | 0 | 0.00% | 437,100 | 6,152,250 | 522,754 | 26.27 | 13.16 | - | - |
|
| AST | 57.50 | 57.50 | 58.40 | 58.40 | 56.90 | 0 | 0.00% | 15,900 | 909,620 | 2,587,500 | 130.03 | 13.56 | - | 600 |
|
| BBC | 63.90 | 63.90 | 63.00 | 63.90 | 63.00 | 0 | 0.00% | 1,100 | 69,480 | 985,388 | 49.52 | 10.96 | 200 | - |
|
| BCE | 15.30 | 16.35 | 15.40 | 16.35 | 15.30 | +1,050 | +6.86% | 1,623,900 | 26,319,410 | 572,250 | 28.76 | 15.89 | - | - |
 |
| BCG | 21.60 | 22.15 | 21.50 | 22.80 | 21.20 | +550 | +2.55% | 5,194,900 | 114,032,910 | 6,590,448 | 331.18 | 20.92 | 3,800 | 60,400 |
|
| BCM | 44.55 | 44.80 | 44.55 | 46.00 | 44.25 | +250 | +0.56% | 291,200 | 13,148,680 | 46,368,000 | 2,330.05 | 19.21 | 1,600 | 1,700 |
|
| BFC | 36.60 | 36.80 | 37.00 | 37.40 | 36.60 | +200 | +0.55% | 836,400 | 30,842,810 | 2,103,782 | 105.72 | 31.59 | 15,200 | - |
|
| BHN | 63.10 | 63.00 | 64.30 | 64.30 | 63.00 | -100 | -0.16% | 4,800 | 303,400 | 14,603,400 | 733.84 | 27.62 | - | - |
|
| BIC | 30.50 | 29.90 | 30.50 | 30.90 | 29.00 | -600 | -1.97% | 176,600 | 5,323,180 | 3,506,579 | 176.21 | 18.84 | 42,000 | 26,500 |
|
| BID | 40.05 | 39.75 | 40.05 | 40.20 | 39.30 | -300 | -0.75% | 1,079,600 | 42,875,900 | 159,875,217 | 8,033.93 | 18.38 | 40,400 | 454,100 |
|
| BKG | 10.40 | 10.45 | 10.45 | 10.60 | 10.25 | +50 | +0.48% | 1,093,500 | 11,440,190 | 334,400 | 16.80 | 17.08 | 9,200 | 500 |
|
| BMC | 27.20 | 27.00 | 26.90 | 27.15 | 26.20 | -200 | -0.74% | 145,200 | 3,881,790 | 334,601 | 16.81 | 20.82 | 4,500 | 4,600 |
 |
| BMI | 41.05 | 40.30 | 41.10 | 41.30 | 39.30 | -750 | -1.83% | 676,900 | 27,486,180 | 4,417,847 | 222.00 | 24.07 | 10,900 | 20,300 |
|
| BMP | 52.80 | 53.30 | 52.80 | 53.30 | 52.80 | +500 | +0.95% | 75,300 | 3,995,170 | 4,363,188 | 219.26 | 10.32 | 34,800 | 23,900 |
|
| BRC | 16.50 | 17.00 | 15.80 | 17.00 | 15.80 | +500 | +3.03% | 6,100 | 97,680 | 210,375 | 10.57 | 10.75 | - | - |
|
| BSI | 32.60 | 31.70 | 32.65 | 32.70 | 31.20 | -900 | -2.76% | 1,302,500 | 41,599,500 | 3,853,791 | 193.66 | 32.48 | 14,800 | 39,400 |
|
| BTP | 16.40 | 17.20 | 17.00 | 17.50 | 17.00 | +800 | +4.88% | 7,300 | 125,570 | 1,040,352 | 52.28 | 5.70 | - | - |
 |
| BTT | 49.00 | 49.00 | 49.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 661,500 | 33.24 | 13.78 | - | - |
|
| BVH | 61.40 | 60.50 | 61.40 | 61.80 | 59.70 | -900 | -1.47% | 1,080,800 | 65,681,860 | 44,910,527 | 2,256.81 | 35.82 | 20,200 | 28,200 |
|
| BWE | 43.20 | 42.70 | 43.20 | 43.30 | 42.60 | -500 | -1.16% | 441,600 | 18,986,060 | 8,237,684 | 413.95 | 16.81 | 176,600 | 166,500 |
|
| C32 | 32.00 | 31.90 | 31.80 | 32.20 | 31.60 | -100 | -0.31% | 222,500 | 7,095,720 | 479,462 | 24.09 | 6.76 | - | 2,500 |
|
| C47 | 12.65 | 12.50 | 12.40 | 12.90 | 12.40 | -150 | -1.19% | 265,600 | 3,330,150 | 269,119 | 13.52 | 34.63 | - | 1,000 |
|
| CAV | 60.00 | 60.00 | 60.70 | 60.70 | 60.00 | 0 | 0.00% | 3,200 | 192,140 | 3,449,366 | 173.33 | 7.40 | - | - |
|
| CCI | 21.45 | 21.35 | 21.10 | 21.35 | 21.10 | -100 | -0.47% | 2,200 | 46,950 | 374,503 | 18.82 | 15.06 | - | - |
|
| CCL | 16.35 | 17.10 | 16.90 | 17.45 | 16.50 | +750 | +4.59% | 2,455,800 | 41,855,930 | 812,248 | 40.82 | 21.06 | 26,700 | 8,000 |
|
| CDC | 14.90 | 15.00 | 14.90 | 15.00 | 14.80 | +100 | +0.67% | 3,800 | 56,530 | 329,831 | 16.57 | 6.93 | 200 | - |
|
| CEE | 14.10 | 14.05 | 14.05 | 14.05 | 14.05 | -50 | -0.35% | 1,100 | 15,460 | 554,975 | 27.89 | - | - | - |
|
| CHP | 21.00 | 20.80 | 21.00 | 21.20 | 20.70 | -200 | -0.95% | 32,200 | 673,780 | 3,055,783 | 153.56 | 13.34 | 4,500 | - |
|
| CIG | 7.23 | 7.29 | 7.05 | 7.40 | 7.05 | +60 | +0.83% | 106,000 | 768,750 | 229,926 | 11.55 | 1822.50 | - | - |
|
| CII | 19.10 | 19.25 | 19.10 | 19.65 | 19.00 | +150 | +0.79% | 3,443,900 | 66,336,720 | 4,598,434 | 231.08 | 25.63 | 29,300 | 24,300 |
|
| CKG | 25.40 | 24.95 | 25.40 | 25.40 | 24.60 | -450 | -1.77% | 3,679,000 | 91,834,340 | 2,058,370 | 103.44 | 17.25 | 100 | 25,500 |
|
| CLC | 35.70 | 35.30 | 35.75 | 35.75 | 35.00 | -400 | -1.12% | 8,000 | 281,730 | 925,128 | 46.49 | 7.25 | - | - |
|
| CLL | 34.20 | 34.20 | 34.25 | 34.80 | 33.70 | 0 | 0.00% | 24,400 | 835,660 | 1,162,800 | 58.43 | 14.09 | - | - |
|
| CLW | 31.45 | 30.00 | 30.00 | 30.00 | 30.00 | -1,450 | -4.61% | 1,500 | 45,000 | 390,000 | 19.60 | 27.08 | - | - |
|
| CMG | 59.70 | 59.60 | 59.30 | 60.50 | 59.30 | -100 | -0.17% | 43,300 | 2,594,800 | 5,959,992 | 299.50 | 42.79 | 27,400 | 2,700 |
 |
| CMV | 13.60 | 13.50 | 13.45 | 13.50 | 13.45 | -100 | -0.74% | 1,400 | 18,890 | 245,104 | 12.32 | 11.03 | 100 | - |
|
| CMX | 13.95 | 13.70 | 13.75 | 13.95 | 13.50 | -250 | -1.79% | 1,615,600 | 22,116,890 | 833,200 | 41.87 | 4.40 | 3,100 | 8,000 |
|
| CNG | 37.45 | 36.60 | 37.80 | 37.80 | 36.30 | -850 | -2.27% | 357,300 | 13,230,920 | 988,188 | 49.66 | 13.97 | 1,800 | 36,100 |
|
| COM | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0 | 0.00% | 100 | 4,460 | 629,074 | 31.61 | 12.33 | 100 | - |
|
| CRC | 11.25 | 11.20 | 11.25 | 11.30 | 10.90 | -50 | -0.44% | 351,000 | 3,899,000 | 168,000 | 8.44 | 31.20 | - | 7,300 |
|
| CRE | 29.00 | 28.65 | 28.85 | 29.00 | 28.50 | -350 | -1.21% | 565,600 | 16,276,910 | 2,750,394 | 138.21 | 5.90 | - | 30,600 |
|
| CSM | 18.00 | 17.90 | 18.30 | 18.30 | 17.85 | -100 | -0.56% | 37,100 | 666,110 | 1,854,892 | 93.21 | 35.38 | - | - |
|
| CSV | 46.80 | 46.80 | 46.90 | 47.70 | 46.80 | 0 | 0.00% | 672,100 | 31,759,010 | 2,068,560 | 103.95 | 9.31 | 45,200 | 90,600 |
|
| CTD | 68.20 | 69.00 | 68.20 | 69.30 | 68.20 | +800 | +1.17% | 84,300 | 5,789,810 | 5,096,304 | 256.10 | 7.79 | 21,000 | 1,100 |
|
| CTF | 20.10 | 20.10 | 20.10 | 20.10 | 20.00 | 0 | 0.00% | 302,600 | 6,066,040 | 1,372,830 | 68.99 | 22.04 | - | 100 |
|
| CTG | 30.30 | 30.00 | 30.40 | 30.40 | 29.55 | -300 | -0.99% | 9,264,000 | 278,628,950 | 144,172,518 | 7,244.85 | 14.68 | 288,100 | 3,846,900 |
|
| CTI | 16.40 | 16.90 | 16.30 | 17.20 | 16.30 | +500 | +3.05% | 1,529,200 | 25,789,410 | 926,120 | 46.54 | 14.19 | 27,000 | 600 |
|
| CTS | 29.60 | 28.75 | 29.60 | 29.60 | 28.50 | -850 | -2.87% | 644,100 | 18,695,990 | 3,058,989 | 153.72 | 26.65 | - | 17,200 |
|
| CVT | 38.00 | 38.00 | 37.95 | 38.00 | 37.95 | 0 | 0.00% | 300 | 11,390 | 1,394,254 | 70.06 | 8.91 | - | - |
|
| D2D | 57.90 | 60.40 | 58.70 | 60.40 | 58.50 | +2,500 | +4.32% | 957,700 | 57,148,660 | 1,827,688 | 91.84 | 3.99 | 5,300 | 2,300 |
|
| DAG | 6.10 | 6.40 | 6.10 | 6.50 | 6.10 | +300 | +4.92% | 1,178,400 | 7,437,350 | 381,198 | 19.16 | 6.24 | 9,400 | 3,000 |
|
| DAH | 9.07 | 9.19 | 9.11 | 9.30 | 9.07 | +120 | +1.32% | 654,600 | 6,030,950 | 773,798 | 38.88 | 510.56 | - | - |
|
| DAT | 27.70 | 26.00 | 26.00 | 26.00 | 26.00 | -1,700 | -6.14% | 100 | 2,600 | 1,196,141 | 60.11 | 18.68 | - | - |
|
| DBC | 56.10 | 56.20 | 56.50 | 56.70 | 56.00 | +100 | +0.18% | 1,318,100 | 74,110,500 | 6,476,456 | 325.45 | 16.78 | 4,200 | 5,400 |
|
| DBD | 47.90 | 47.40 | 47.90 | 47.90 | 47.00 | -500 | -1.04% | 145,300 | 6,869,360 | 2,728,930 | 137.13 | 19.39 | - | 1,600 |
|
| DBT | 16.70 | 17.85 | 17.00 | 17.85 | 16.60 | +1,150 | +6.89% | 728,600 | 12,715,010 | 253,561 | 12.74 | 10.68 | - | - |
|
| DC4 | 16.90 | 17.40 | 16.50 | 18.00 | 16.00 | +500 | +2.96% | 485,400 | 8,255,030 | 584,631 | 29.38 | 9.88 | - | - |
|
| DCL | 36.40 | 36.30 | 36.40 | 37.00 | 36.00 | -100 | -0.27% | 134,800 | 4,894,730 | 2,135,632 | 107.32 | 23.31 | - | - |
|
| DCM | 32.50 | 33.50 | 32.80 | 33.90 | 32.50 | +1,000 | +3.08% | 5,413,200 | 179,697,390 | 17,734,900 | 891.20 | 56.30 | 218,400 | 52,600 |
|
| DGC | 152.00 | 158.20 | 153.60 | 160.00 | 152.30 | +6,200 | +4.08% | 1,555,400 | 243,407,630 | 27,064,806 | 1,360.04 | 37.30 | 40,700 | - |
|
| DGW | 114.40 | 112.80 | 114.80 | 115.00 | 112.10 | -1,600 | -1.40% | 315,000 | 35,689,060 | 9,971,583 | 501.08 | 28.48 | 7,400 | 2,900 |
|
| DHA | 51.80 | 51.40 | 51.20 | 51.80 | 51.00 | -400 | -0.77% | 246,900 | 12,690,970 | 756,920 | 38.04 | 12.17 | 13,500 | 100 |
|
| DHC | 90.50 | 92.00 | 90.50 | 93.40 | 90.00 | +1,500 | +1.66% | 419,200 | 38,483,370 | 6,439,487 | 323.59 | 27.19 | 900 | - |
|
| DHG | 97.40 | 98.70 | 98.20 | 98.70 | 98.00 | +1,300 | +1.33% | 7,900 | 777,420 | 12,904,637 | 648.47 | 21.14 | 400 | - |
|
| DHM | 12.55 | 12.55 | 12.55 | 12.70 | 12.45 | 0 | 0.00% | 252,900 | 3,168,530 | 394,022 | 19.80 | 93.66 | - | 14,500 |
|
| DIG | 37.35 | 38.35 | 37.25 | 39.30 | 37.25 | +1,000 | +2.68% | 9,870,500 | 378,643,410 | 19,170,818 | 963.36 | 29.82 | 55,000 | - |
|
| DLG | 7.27 | 7.76 | 7.60 | 7.77 | 7.30 | +490 | +6.74% | 15,801,200 | 121,303,940 | 2,322,643 | 116.72 | - | 39,300 | 238,500 |
|
| DMC | 60.90 | 62.00 | 62.00 | 62.00 | 60.90 | +1,100 | +1.81% | 51,400 | 3,153,220 | 2,153,103 | 108.20 | 9.26 | 18,100 | 1,700 |
|
| DPG | 67.00 | 66.90 | 66.20 | 67.30 | 64.00 | -100 | -0.15% | 752,500 | 49,860,340 | 4,214,670 | 211.79 | 15.92 | 6,000 | 43,100 |
|
| DPM | 44.30 | 45.70 | 44.45 | 46.35 | 44.30 | +1,400 | +3.16% | 7,893,100 | 357,412,460 | 17,883,976 | 898.69 | 52.95 | 1,258,800 | 7,200 |
|
| DPR | 74.50 | 74.00 | 74.50 | 74.60 | 72.50 | -500 | -0.67% | 134,900 | 9,948,840 | 3,182,000 | 159.90 | 16.24 | - | 6,800 |
|
| DQC | 23.25 | 23.20 | 23.35 | 23.40 | 23.00 | -50 | -0.22% | 43,200 | 1,005,640 | 639,347 | 32.13 | 22.90 | - | - |
|
| DRC | 31.80 | 32.30 | 31.80 | 32.40 | 31.60 | +500 | +1.57% | 1,393,300 | 44,645,980 | 3,837,001 | 192.81 | 15.32 | 2,300 | 43,000 |
|
| DRH | 19.95 | 18.60 | 19.45 | 20.50 | 18.60 | -1,350 | -6.77% | 5,410,600 | 102,440,040 | 1,122,583 | 56.41 | 24.38 | 56,700 | 3,000 |
|
| DRL | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | 0.00% | 500 | 31,500 | 598,500 | 30.08 | 11.40 | - | - |
|
| DSN | 46.80 | 46.80 | 46.95 | 46.95 | 46.50 | 0 | 0.00% | 4,400 | 205,140 | 565,485 | 28.42 | 6.99 | 1,000 | - |
|
| DTA | 21.80 | 21.75 | 21.30 | 21.80 | 20.30 | -50 | -0.23% | 457,000 | 9,536,120 | 392,801 | 19.74 | 59.43 | 1,600 | 1,000 |
|
| DTL | 37.50 | 38.00 | 38.00 | 38.00 | 38.00 | +500 | +1.33% | 600 | 22,800 | 2,303,977 | 115.78 | - | - | - |
|
| DTT | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 114,125 | 5.73 | 15.38 | - | - |
|
| DVP | 58.70 | 57.30 | 58.50 | 58.50 | 57.10 | -1,400 | -2.39% | 49,500 | 2,854,470 | 2,292,000 | 115.18 | 9.26 | 4,400 | 600 |
|
| DXG | 21.40 | 21.20 | 21.50 | 21.75 | 20.70 | -200 | -0.93% | 5,598,700 | 118,897,010 | 12,635,742 | 634.96 | 7.93 | 72,800 | 1,895,000 |
|
| DXS | 31.50 | 30.80 | 31.50 | 31.50 | 29.55 | -700 | -2.22% | 450,700 | 13,947,620 | 11,032,597 | 554.40 | 7.18 | 16,200 | 7,000 |
|
| DXV | 5.34 | 5.26 | 5.36 | 5.40 | 5.22 | -80 | -1.50% | 77,900 | 414,700 | 52,074 | 2.62 | - | 1,300 | 100 |
|
| E1VFVN30 | 25.68 | 25.77 | 25.68 | 25.77 | 25.00 | +90 | +0.35% | 1,917,200 | 48,706,390 | - | - | - | - | - |
|
| EIB | 23.70 | 23.40 | 23.75 | 23.75 | 23.25 | -300 | -1.27% | 261,400 | 6,154,080 | 28,768,730 | 1,445.66 | 33.24 | 56,500 | 9,900 |
|
| ELC | 30.00 | 29.60 | 30.00 | 30.05 | 29.30 | -400 | -1.33% | 509,500 | 15,138,900 | 1,504,232 | 75.59 | 50.17 | 8,000 | 4,900 |
|
| EMC | 18.30 | 18.30 | 18.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 279,941 | 14.07 | 196.77 | - | - |
|
| EVE | 18.30 | 17.90 | 18.30 | 18.30 | 17.50 | -400 | -2.19% | 104,300 | 1,882,160 | 681,059 | 34.22 | 9.48 | 3,000 | - |
|
| EVG | 12.10 | 12.90 | 12.20 | 12.90 | 12.20 | +800 | +6.61% | 1,025,300 | 13,054,590 | 1,354,500 | 68.07 | 45.10 | - | - |
|
| FCM | 7.85 | 8.10 | 7.87 | 8.20 | 7.87 | +250 | +3.18% | 743,200 | 6,001,170 | 332,100 | 16.69 | 8.61 | - | - |
|
| FCN | 15.40 | 15.30 | 15.60 | 15.65 | 15.00 | -100 | -0.65% | 3,864,400 | 59,152,560 | 1,919,217 | 96.44 | 8.21 | 42,400 | 16,600 |
|
| FDC | 14.10 | 14.10 | 14.40 | 14.50 | 14.10 | 0 | 0.00% | 14,900 | 214,730 | 544,591 | 27.37 | 8.28 | - | - |
|
| FIR | 39.20 | 39.25 | 39.10 | 39.50 | 39.00 | +50 | +0.13% | 269,500 | 10,585,540 | 1,061,315 | 53.33 | 5.53 | 2,100 | 2,000 |
|
| FIT | 13.80 | 13.00 | 13.60 | 13.60 | 12.85 | -800 | -5.80% | 12,832,500 | 169,997,900 | 3,415,493 | 171.63 | 47.10 | - | - |
|
| FLC | 11.70 | 11.55 | 11.70 | 11.85 | 11.35 | -150 | -1.28% | 15,142,600 | 176,123,630 | 8,200,475 | 412.08 | 26.67 | 10,600 | 103,100 |
|
| FMC | 50.10 | 49.50 | 49.80 | 50.10 | 49.10 | -600 | -1.20% | 150,900 | 7,501,700 | 2,913,075 | 146.39 | 9.05 | 300 | 20,000 |
|
| FPT | 98.60 | 97.60 | 98.70 | 99.50 | 96.60 | -1,000 | -1.01% | 2,248,600 | 220,796,690 | 88,569,001 | 4,450.70 | 23.13 | - | 100 |
|
| FRT | 46.95 | 46.00 | 46.95 | 46.95 | 45.30 | -950 | -2.02% | 2,201,200 | 101,954,790 | 3,633,162 | 182.57 | 17.61 | 35,200 | 40,900 |
|
| FTM | 4.53 | 4.84 | 4.84 | 4.84 | 4.84 | +310 | +6.84% | 2,355,800 | 11,402,070 | 242,000 | 12.16 | - | 30,000 | 1,000 |
|
| FTS | 63.00 | 63.90 | 64.40 | 65.70 | 63.00 | +900 | +1.43% | 930,000 | 59,950,950 | 9,429,168 | 473.83 | 35.86 | 15,800 | 19,500 |
|
| FUCTVGF2 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
| FUCVREIT | 10.10 | 10.30 | 10.30 | 10.35 | 10.05 | +200 | +1.98% | 10,200 | 104,800 | - | - | - | - | - |
|
| FUEIP100 | 12.34 | 11.95 | 12.00 | 12.00 | 11.95 | -390 | -3.16% | 5,600 | 67,030 | - | - | - | - | - |
|
| FUEMAV30 | 17.76 | 17.65 | 17.73 | 17.83 | 17.60 | -110 | -0.62% | 327,600 | 5,823,660 | - | - | - | - | - |
|
| FUESSV30 | 19.40 | 19.50 | 18.78 | 19.50 | 18.64 | +100 | +0.52% | 33,600 | 640,050 | - | - | - | - | - |
|
| FUESSV50 | 22.10 | 21.90 | 22.10 | 22.20 | 21.90 | -200 | -0.90% | 23,100 | 512,440 | - | - | - | - | - |
|
| FUESSVFL | 20.45 | 20.26 | 20.50 | 20.50 | 20.26 | -190 | -0.93% | 23,800 | 483,970 | - | - | - | - | - |
|
| FUEVFVND | 27.28 | 27.50 | 27.28 | 27.50 | 26.90 | +220 | +0.81% | 1,237,400 | 33,722,440 | - | - | - | - | - |
|
| FUEVN100 | 19.00 | 18.90 | 19.00 | 19.00 | 18.90 | -100 | -0.53% | 32,200 | 611,480 | - | - | - | - | - |
|
| GAB | 193.70 | 196.30 | 193.70 | 196.30 | 193.50 | +2,600 | +1.34% | 300 | 58,350 | 2,708,940 | 136.13 | 179.93 | - | 100 |
|
| GAS | 114.50 | 114.50 | 115.40 | 115.40 | 110.50 | 0 | 0.00% | 1,708,500 | 193,538,060 | 219,147,275 | 11,012.43 | 18.64 | 26,400 | 266,400 |
|
| GDT | 58.50 | 57.80 | 57.80 | 58.90 | 57.70 | -700 | -1.20% | 45,300 | 2,629,600 | 1,023,707 | 51.44 | 13.52 | 26,400 | 2,300 |
|
| GEG | 20.20 | 20.70 | 20.40 | 20.95 | 20.00 | +500 | +2.48% | 2,100,300 | 43,174,130 | 6,286,911 | 315.93 | 18.06 | 500,000 | 10,100 |
|
| GEX | 24.00 | 23.85 | 24.10 | 24.30 | 23.55 | -150 | -0.63% | 5,623,500 | 134,637,570 | 18,631,391 | 936.25 | 17.99 | 5,600 | 902,000 |
|
| GIL | 66.40 | 68.50 | 66.90 | 68.70 | 66.50 | +2,100 | +3.16% | 568,600 | 38,583,360 | 2,959,200 | 148.70 | 8.71 | 9,300 | 200 |
|
| GMC | 27.40 | 27.20 | 27.20 | 27.40 | 27.20 | -200 | -0.73% | 1,400 | 38,180 | 896,267 | 45.04 | 4.64 | - | - |
|
| GMD | 51.50 | 50.60 | 51.50 | 51.70 | 50.10 | -900 | -1.75% | 3,270,800 | 166,538,250 | 15,249,725 | 766.32 | 31.59 | 289,400 | 178,900 |
|
| GSP | 15.65 | 15.75 | 15.80 | 15.95 | 15.50 | +100 | +0.64% | 378,200 | 5,932,790 | 567,000 | 28.49 | 11.50 | - | 44,800 |
|
| GTA | 16.30 | 16.50 | 16.30 | 16.60 | 16.20 | +200 | +1.23% | 29,700 | 483,220 | 162,195 | 8.15 | 8.87 | - | - |
|
| GTN | 18.55 | 18.50 | 18.55 | 19.05 | 18.40 | -50 | -0.27% | 375,600 | 7,003,730 | 4,625,000 | 232.41 | - | 900 | 1,900 |
|
| GVR | 37.50 | 37.50 | 37.45 | 37.80 | 37.10 | 0 | 0.00% | 2,719,200 | 101,908,990 | 150,000,000 | 7,537.69 | 46.13 | 97,700 | 20,800 |
|
| HAG | 5.04 | 5.04 | 5.04 | 5.08 | 5.02 | 0 | 0.00% | 6,181,700 | 31,221,470 | 4,674,092 | 234.88 | - | 600 | 106,800 |
|
| HAH | 73.50 | 70.00 | 73.50 | 73.50 | 70.00 | -3,500 | -4.76% | 2,601,400 | 185,810,370 | 3,317,496 | 166.71 | 29.81 | 3,100 | 91,800 |
|
| HAI | 4.44 | 4.53 | 4.45 | 4.59 | 4.45 | +90 | +2.03% | 3,187,800 | 14,444,320 | 827,553 | 41.59 | 54.58 | 48,100 | 5,000 |
|
| HAP | 14.60 | 14.80 | 14.60 | 14.90 | 14.30 | +200 | +1.37% | 1,235,400 | 18,116,850 | 820,973 | 41.25 | 41.69 | 4,500 | 2,900 |
|
| HAR | 8.32 | 8.02 | 8.70 | 8.90 | 7.79 | -300 | -3.61% | 6,305,500 | 53,649,550 | 767,386 | 38.56 | 121.52 | 26,600 | 137,000 |
|
| HAS | 12.35 | 12.35 | 12.35 | 0.00 | 0.00 | 0 | 0.00% | - | - | 96,330 | 4.84 | 18.63 | - | - |
|
| HAX | 22.50 | 23.00 | 22.90 | 23.35 | 22.50 | +500 | +2.22% | 1,200,200 | 27,510,850 | 1,098,641 | 55.21 | 16.10 | 11,600 | 19,300 |
|
| HBC | 15.80 | 15.90 | 15.90 | 16.20 | 15.70 | +100 | +0.63% | 4,040,400 | 64,520,410 | 3,854,411 | 193.69 | 9.26 | 88,300 | 5,400 |
|
| HCD | 11.95 | 12.50 | 12.75 | 12.75 | 12.00 | +550 | +4.60% | 3,945,700 | 49,739,530 | 337,500 | 16.96 | 17.17 | 15,700 | 67,100 |
|
| HCM | 38.95 | 38.65 | 39.00 | 39.05 | 38.20 | -300 | -0.77% | 2,485,400 | 96,132,720 | 11,789,867 | 592.46 | 24.22 | 25,500 | 317,700 |
|
| HDB | 25.45 | 25.05 | 25.40 | 25.70 | 25.05 | -400 | -1.57% | 2,493,600 | 63,072,750 | 49,904,838 | 2,507.78 | 6.82 | 93,200 | 722,100 |
|
| HDC | 94.60 | 94.60 | 95.70 | 95.70 | 92.10 | 0 | 0.00% | 826,700 | 78,042,690 | 8,180,030 | 411.06 | 35.62 | 2,300 | 22,300 |
|
| HDG | 64.50 | 65.90 | 64.60 | 66.40 | 64.20 | +1,400 | +2.17% | 1,350,300 | 88,415,120 | 10,783,330 | 541.88 | 8.39 | 115,800 | 6,000 |
|
| HHP | 13.95 | 13.90 | 14.00 | 14.20 | 13.85 | -50 | -0.36% | 417,800 | 5,863,360 | 278,971 | 14.02 | 15.53 | 16,100 | 4,500 |
|
| HHS | 7.19 | 7.50 | 7.23 | 7.50 | 7.23 | +310 | +4.31% | 6,524,000 | 48,192,260 | 2,060,580 | 103.55 | 9.84 | 85,400 | 1,400 |
|
| HID | 7.55 | 8.07 | 7.50 | 8.07 | 7.46 | +520 | +6.89% | 3,766,400 | 29,754,480 | 474,188 | 23.83 | - | 149,400 | 5,000 |
|
| HII | 17.90 | 18.05 | 17.90 | 18.20 | 17.80 | +150 | +0.84% | 347,800 | 6,249,000 | 578,096 | 29.05 | 10.90 | 14,000 | 10,300 |
|
| HMC | 28.90 | 29.30 | 28.70 | 29.45 | 28.70 | +400 | +1.38% | 503,700 | 14,694,900 | 615,300 | 30.92 | 53.96 | 2,400 | 100 |
|
| HNG | 7.40 | 7.45 | 7.46 | 7.54 | 7.35 | +50 | +0.68% | 3,885,400 | 28,946,230 | 8,258,727 | 415.01 | - | 23,300 | 23,200 |
|
| HOT | 36.40 | 36.40 | 36.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 291,198 | 14.63 | 24.85 | - | - |
|
| HPG | 57.20 | 56.90 | 57.40 | 57.50 | 55.80 | -300 | -0.52% | 34,660,900 | 1,965,724,660 | 254,509,302 | 12,789.41 | 20.87 | 269,500 | 6,595,700 |
|
| HPX | 31.00 | 31.45 | 31.00 | 31.90 | 30.50 | +450 | +1.45% | 621,400 | 19,454,040 | 9,566,102 | 480.71 | 14.30 | 5,000 | 15,000 |
|
| HQC | 4.15 | 4.44 | 4.20 | 4.44 | 4.15 | +290 | +6.99% | 39,449,100 | 173,608,850 | 2,116,101 | 106.34 | 51.63 | 24,000 | 241,000 |
|
| HRC | 62.80 | 59.90 | 58.50 | 59.90 | 58.50 | -2,900 | -4.62% | 400 | 23,540 | 1,809,377 | 90.92 | 233.98 | - | - |
|
| HSG | 49.30 | 49.20 | 49.50 | 49.55 | 48.30 | -100 | -0.20% | 10,150,400 | 497,271,800 | 24,279,309 | 1,220.07 | 60.00 | 14,200 | 207,500 |
|
| HSL | 8.70 | 8.62 | 8.87 | 8.87 | 8.31 | -80 | -0.92% | 425,700 | 3,703,180 | 147,981 | 7.44 | 3.20 | 500 | 1,700 |
|
| HT1 | 24.00 | 24.40 | 24.20 | 25.00 | 23.80 | +400 | +1.67% | 3,084,200 | 75,095,070 | 9,309,623 | 467.82 | 12.58 | 104,800 | 20,000 |
|
| HTI | 18.70 | 18.60 | 18.50 | 18.70 | 18.20 | -100 | -0.53% | 23,300 | 428,060 | 464,055 | 23.32 | 6.64 | 100 | - |
|
| HTL | 21.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1,000 | -4.76% | 5,100 | 102,000 | 240,000 | 12.06 | 11.63 | - | - |
|
| HTN | 56.40 | 58.50 | 56.40 | 59.30 | 56.00 | +2,100 | +3.72% | 602,000 | 34,737,350 | 2,896,288 | 145.54 | 10.79 | 3,000 | 3,000 |
|
| HTV | 15.80 | 15.70 | 15.80 | 15.80 | 15.60 | -100 | -0.63% | 12,300 | 193,630 | 205,733 | 10.34 | 7.04 | 7,500 | - |
|
| HU1 | 11.30 | 11.30 | 11.20 | 11.30 | 11.20 | 0 | 0.00% | 300 | 3,380 | 113,000 | 5.68 | 13.60 | - | - |
|
| HU3 | 7.90 | 7.90 | 7.90 | 7.90 | 7.50 | 0 | 0.00% | 700 | 5,440 | 79,000 | 3.97 | 4.74 | - | - |
|
| HUB | 29.15 | 29.15 | 29.90 | 29.90 | 28.50 | 0 | 0.00% | 51,100 | 1,473,580 | 555,521 | 27.92 | 6.95 | 1,300 | 5,000 |
|
| HVH | 10.30 | 10.55 | 10.30 | 10.95 | 10.25 | +250 | +2.43% | 1,364,400 | 14,363,290 | 389,822 | 19.59 | 4.61 | 12,300 | 7,800 |
|
| HVN | 25.75 | 25.90 | 26.20 | 26.50 | 25.70 | +150 | +0.58% | 554,500 | 14,377,590 | 36,733,733 | 1,845.92 | 15.66 | 9,600 | 3,800 |
|
| HVX | 8.69 | 8.55 | 8.30 | 8.61 | 8.30 | -140 | -1.61% | 42,500 | 360,630 | 355,041 | 17.84 | 70.08 | - | - |
|
| IBC | 21.40 | 21.30 | 21.45 | 21.50 | 21.30 | -100 | -0.47% | 147,100 | 3,153,980 | 1,771,109 | 89.00 | 40.04 | - | - |
|
| ICT | 22.05 | 22.55 | 22.00 | 23.25 | 22.00 | +500 | +2.27% | 221,800 | 5,024,130 | 725,772 | 36.47 | 8.09 | 7,100 | 800 |
|
| IDI | 7.35 | 7.40 | 7.35 | 7.49 | 7.32 | +50 | +0.68% | 3,101,800 | 22,978,650 | 1,684,570 | 84.65 | 4.76 | 139,800 | 12,300 |
|
| IJC | 30.55 | 31.30 | 30.90 | 31.90 | 30.50 | +750 | +2.45% | 9,426,300 | 292,312,910 | 6,795,146 | 341.46 | 16.76 | 4,700 | 30,200 |
|
| ILB | 34.50 | 34.40 | 34.15 | 34.50 | 34.15 | -100 | -0.29% | 80,200 | 2,756,550 | 842,877 | 42.36 | 16.40 | - | - |
|
| IMP | 75.00 | 74.60 | 74.90 | 75.00 | 74.30 | -400 | -0.53% | 8,500 | 635,130 | 4,973,699 | 249.93 | 25.80 | 100 | - |
|
| ITA | 7.78 | 7.94 | 7.79 | 8.18 | 7.78 | +160 | +2.06% | 17,254,000 | 138,218,360 | 7,450,273 | 374.39 | 36.76 | 299,200 | 8,400 |
|
| ITC | 18.10 | 19.35 | 18.20 | 19.35 | 17.90 | +1,250 | +6.91% | 6,391,300 | 119,340,620 | 1,534,183 | 77.09 | 11.38 | - | 120,000 |
|
| ITD | 26.00 | 26.40 | 26.00 | 27.00 | 25.50 | +400 | +1.54% | 629,200 | 16,637,930 | 501,405 | 25.20 | 29.73 | 20,900 | 1,400 |
|
| JVC | 6.59 | 7.05 | 6.74 | 7.05 | 6.69 | +460 | +6.98% | 5,867,500 | 41,091,850 | 793,126 | 39.86 | 282.00 | 136,900 | 300 |
|
| KBC | 43.60 | 43.10 | 44.00 | 44.00 | 42.65 | -500 | -1.15% | 10,295,600 | 445,959,470 | 24,556,664 | 1,234.00 | 22.05 | 107,400 | 1,517,800 |
|
| KDC | 57.70 | 58.00 | 57.80 | 58.00 | 57.50 | +300 | +0.52% | 893,600 | 51,666,710 | 13,267,448 | 666.71 | 204.23 | - | 4,600 |
|
| KDH | 44.55 | 44.30 | 44.55 | 44.90 | 43.50 | -250 | -0.56% | 2,598,000 | 115,563,970 | 28,482,112 | 1,431.26 | 26.21 | 182,700 | 423,100 |
|
| KHG | 14.20 | 14.30 | 14.30 | 14.50 | 13.90 | +100 | +0.70% | 1,086,600 | 15,353,960 | 2,499,891 | 125.62 | 168.24 | 4,800 | - |
|
| KHP | 7.89 | 7.85 | 7.90 | 7.97 | 7.85 | -40 | -0.51% | 181,700 | 1,436,050 | 440,157 | 22.12 | 9.67 | - | 2,000 |
|
| KMR | 7.90 | 7.88 | 7.90 | 7.98 | 7.73 | -20 | -0.25% | 383,300 | 3,017,640 | 448,197 | 22.52 | 129.18 | 2,400 | - |
|
| KOS | 31.90 | 32.10 | 31.70 | 32.80 | 31.30 | +200 | +0.63% | 259,000 | 8,298,010 | 5,297,506 | 266.21 | 166.32 | - | 600 |
|
| KPF | 15.05 | 14.90 | 15.10 | 15.40 | 14.90 | -150 | -1.00% | 185,000 | 2,784,510 | 863,737 | 43.40 | 9.00 | 4,200 | 1,500 |
|
| KSB | 37.15 | 36.60 | 37.20 | 37.20 | 35.95 | -550 | -1.48% | 2,435,600 | 89,174,920 | 2,438,771 | 122.55 | 6.92 | - | 54,000 |
|
| L10 | 23.30 | 24.90 | 21.70 | 24.90 | 21.70 | +1,600 | +6.87% | 2,500 | 59,110 | 243,771 | 12.25 | 13.93 | - | - |
|
| LAF | 17.00 | 17.50 | 17.30 | 17.50 | 16.90 | +500 | +2.94% | 800 | 13,860 | 257,740 | 12.95 | 14.42 | 100 | - |
|
| LBM | 62.80 | 62.90 | 63.40 | 63.40 | 61.60 | +100 | +0.16% | 1,000 | 61,980 | 629,000 | 31.61 | 10.14 | 200 | - |
|
| LCG | 17.90 | 15.70 | 15.70 | 15.70 | 15.70 | -2,200 | -12.29% | 2,050,200 | 32,188,140 | 1,809,396 | 90.92 | 9.39 | - | 100 |
|
| LCM | 3.47 | 3.70 | 3.50 | 3.71 | 3.50 | +230 | +6.63% | 515,800 | 1,898,380 | 91,141 | 4.58 | - | 500 | - |
|
| LDG | 8.40 | 8.60 | 8.48 | 8.70 | 8.40 | +200 | +2.38% | 8,219,500 | 70,268,560 | 2,059,246 | 103.48 | 3.32 | 5,000 | 45,200 |
|
| LEC | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 339,300 | 17.05 | - | - | - |
|
| LGC | 58.10 | 58.00 | 54.10 | 58.00 | 54.10 | -100 | -0.17% | 600 | 34,410 | 11,185,576 | 562.09 | 32.68 | - | - |
|
| LGL | 7.75 | 8.03 | 7.99 | 8.20 | 7.75 | +280 | +3.61% | 765,300 | 6,099,670 | 413,522 | 20.78 | 7.33 | - | 4,000 |
|
| LHG | 54.90 | 55.00 | 54.70 | 57.00 | 54.20 | +100 | +0.18% | 225,500 | 12,400,700 | 2,750,661 | 138.22 | 21.53 | - | 5,100 |
|
| LIX | 56.20 | 56.20 | 56.20 | 56.30 | 56.10 | 0 | 0.00% | 3,000 | 168,630 | 1,820,880 | 91.50 | 11.34 | - | 1,100 |
|
| LM8 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | 0 | 0.00% | 5,600 | 63,830 | 107,031 | 5.38 | 14.30 | - | - |
|
| LPB | 21.30 | 21.15 | 21.10 | 21.30 | 20.90 | -150 | -0.70% | 3,761,900 | 79,523,580 | 25,455,939 | 1,279.19 | 13.32 | 11,700 | 69,300 |
|
| LSS | 14.80 | 14.70 | 14.80 | 14.95 | 14.50 | -100 | -0.68% | 679,700 | 10,015,860 | 1,007,284 | 50.62 | 116.67 | 5,000 | 15,700 |
|
| MBB | 28.20 | 28.20 | 28.50 | 28.50 | 27.80 | 0 | 0.00% | 8,937,900 | 252,208,570 | 106,548,674 | 5,354.20 | 7.84 | 660,200 | 927,000 |
|
| MCG | 5.62 | 6.01 | 5.90 | 6.01 | 5.90 | +390 | +6.94% | 1,814,800 | 10,896,770 | 312,821 | 15.72 | 27.57 | 2,000 | - |
|
| MCP | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 391,368 | 19.67 | 393.94 | - | - |
|
| MDG | 13.40 | 13.50 | 13.50 | 13.50 | 13.50 | +100 | +0.75% | 1,000 | 13,500 | 139,385 | 7.00 | 11.81 | - | - |
|
| MHC | 11.70 | 12.10 | 11.75 | 12.30 | 11.60 | +400 | +3.42% | 2,834,300 | 33,969,850 | 501,023 | 25.18 | 51.71 | 3,300 | 32,800 |
|
| MIG | 28.20 | 27.75 | 28.50 | 28.55 | 27.40 | -450 | -1.60% | 749,600 | 20,937,110 | 3,968,250 | 199.41 | 22.93 | 3,400 | 2,700 |
|
| MSB | 21.90 | 22.20 | 22.20 | 22.40 | 21.90 | +300 | +1.37% | 6,872,500 | 152,701,330 | 33,910,500 | 1,704.05 | 22.86 | - | - |
|
| MSH | 89.00 | 88.90 | 90.10 | 90.10 | 86.10 | -100 | -0.11% | 65,900 | 5,872,670 | 4,445,836 | 223.41 | 9.76 | - | 5,000 |
|
| MSN | 141.00 | 143.10 | 141.60 | 143.40 | 140.00 | +2,100 | +1.49% | 987,100 | 140,502,070 | 168,934,514 | 8,489.17 | 30.03 | 269,500 | 298,900 |
|
| MWG | 129.70 | 129.20 | 129.90 | 131.00 | 128.00 | -500 | -0.39% | 1,333,900 | 173,162,020 | 92,107,424 | 4,628.51 | 14.91 | - | 1,100 |
|
| NAF | 29.60 | 29.20 | 29.95 | 29.95 | 28.95 | -400 | -1.35% | 771,800 | 22,666,740 | 1,388,979 | 69.80 | 46.87 | - | 54,100 |
|
| NAV | 18.20 | 18.25 | 18.25 | 18.25 | 18.25 | +50 | +0.27% | 1,200 | 21,900 | 146,000 | 7.34 | 10.55 | - | - |
|
| NBB | 37.45 | 39.80 | 38.20 | 39.80 | 38.00 | +2,350 | +6.28% | 684,500 | 26,682,570 | 3,114,347 | 156.50 | 11.46 | 33,400 | 100 |
|
| NCT | 87.10 | 87.10 | 87.10 | 87.30 | 87.10 | 0 | 0.00% | 2,900 | 252,810 | 2,279,035 | 114.52 | 10.83 | 400 | - |
|
| NHA | 35.20 | 36.35 | 35.30 | 36.50 | 35.10 | +1,150 | +3.27% | 276,600 | 9,975,820 | 1,022,037 | 51.36 | 9.29 | 2,000 | - |
|
| NHH | 38.30 | 37.80 | 38.40 | 38.70 | 37.40 | -500 | -1.31% | 614,900 | 23,372,000 | 1,377,432 | 69.22 | 22.80 | - | 41,900 |
|
| NKG | 53.20 | 55.70 | 53.40 | 55.70 | 52.80 | +2,500 | +4.70% | 7,352,200 | 395,912,320 | 12,164,800 | 611.30 | 214.23 | 21,700 | 302,100 |
|
| NLG | 49.00 | 50.70 | 49.00 | 51.80 | 49.00 | +1,700 | +3.47% | 7,166,300 | 363,759,360 | 17,505,222 | 879.66 | 11.32 | 78,800 | 4,710,700 |
|
| NNC | 28.60 | 28.30 | 28.70 | 28.70 | 28.20 | -300 | -1.05% | 45,800 | 1,299,000 | 620,336 | 31.17 | 5.49 | - | 700 |
|
| NSC | 81.90 | 81.40 | 82.00 | 82.00 | 80.10 | -500 | -0.61% | 2,400 | 193,770 | 1,430,566 | 71.89 | 7.09 | 300 | - |
|
| NT2 | 22.45 | 23.05 | 22.85 | 23.20 | 22.60 | +600 | +2.67% | 1,995,800 | 45,954,250 | 6,635,542 | 333.44 | 9.07 | 321,000 | 121,400 |
|
| NTL | 38.55 | 39.65 | 38.50 | 39.95 | 38.50 | +1,100 | +2.85% | 2,962,900 | 116,446,220 | 2,418,252 | 121.52 | 11.12 | 52,200 | 3,800 |
|
| NVL | 102.60 | 102.30 | 102.60 | 103.80 | 101.50 | -300 | -0.29% | 2,454,000 | 251,080,860 | 150,749,855 | 7,575.37 | 28.58 | 119,000 | 967,300 |
|
| NVT | 9.70 | 9.70 | 9.50 | 9.70 | 9.50 | 0 | 0.00% | 11,900 | 113,580 | 877,850 | 44.11 | 32.77 | - | - |
|
| OCB | 25.50 | 26.60 | 25.45 | 26.60 | 25.20 | +1,100 | +4.31% | 8,304,100 | 216,608,440 | 36,438,884 | 1,831.10 | 8.15 | - | 103,000 |
|
| OGC | 6.40 | 6.58 | 6.35 | 6.70 | 6.35 | +180 | +2.81% | 976,300 | 6,419,430 | 1,974,000 | 99.20 | 26.43 | 6,800 | 12,400 |
|
| OPC | 57.00 | 56.80 | 56.30 | 56.80 | 56.30 | -200 | -0.35% | 5,000 | 282,500 | 1,509,590 | 75.86 | 16.70 | - | - |
|
| PAC | 39.65 | 39.65 | 39.65 | 40.20 | 39.65 | 0 | 0.00% | 7,500 | 299,980 | 1,842,603 | 92.59 | 12.28 | - | - |
|
| PAN | 30.45 | 30.60 | 30.30 | 30.65 | 29.70 | +150 | +0.49% | 3,273,100 | 98,941,280 | 6,620,573 | 332.69 | 20.56 | 1,700 | 23,200 |
|
| PC1 | 38.90 | 38.70 | 39.20 | 39.20 | 38.30 | -200 | -0.51% | 1,934,800 | 74,598,610 | 7,398,965 | 371.81 | 17.23 | 465,100 | 480,800 |
|
| PDN | 95.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1,000 | -1.05% | 1,300 | 122,200 | 1,741,064 | 87.49 | 14.56 | - | 1,300 |
|
| PDR | 93.50 | 96.40 | 93.30 | 98.00 | 93.20 | +2,900 | +3.10% | 6,287,900 | 601,220,720 | 46,924,813 | 2,358.03 | 38.04 | 240,400 | 209,700 |
|
| PET | 30.40 | 31.30 | 30.00 | 31.80 | 29.85 | +900 | +2.96% | 5,321,000 | 162,636,060 | 2,811,911 | 141.30 | 23.66 | 174,600 | 5,800 |
|
| PGC | 28.15 | 27.45 | 28.90 | 28.90 | 27.00 | -700 | -2.49% | 232,100 | 6,378,590 | 1,656,313 | 83.23 | 12.35 | 2,200 | 12,900 |
|
| PGD | 37.90 | 37.60 | 37.80 | 37.80 | 37.00 | -300 | -0.79% | 24,800 | 929,190 | 3,383,927 | 170.05 | 15.24 | 1,200 | 500 |
|
| PGI | 28.35 | 27.90 | 28.40 | 28.40 | 27.60 | -450 | -1.59% | 80,500 | 2,252,170 | 2,475,226 | 124.38 | 16.39 | 400 | 2,900 |
|
| PHC | 17.50 | 17.30 | 17.55 | 18.00 | 17.30 | -200 | -1.14% | 810,500 | 14,333,140 | 445,445 | 22.38 | 6.43 | 21,400 | 9,600 |
|
| PHR | 54.10 | 56.20 | 54.00 | 56.80 | 54.00 | +2,100 | +3.88% | 1,876,900 | 104,629,950 | 7,615,055 | 382.67 | 19.63 | 144,200 | 8,700 |
|
| PIT | 6.80 | 6.68 | 6.36 | 6.70 | 6.36 | -120 | -1.76% | 12,600 | 83,600 | 94,924 | 4.77 | 14.18 | - | - |
|
| PJT | 12.70 | 12.75 | 13.05 | 13.05 | 12.75 | +50 | +0.39% | 7,200 | 92,310 | 293,769 | 14.76 | 6.76 | - | - |
|
| PLP | 14.40 | 15.40 | 14.40 | 15.40 | 14.40 | +1,000 | +6.94% | 1,938,600 | 29,556,830 | 615,998 | 30.95 | 6.99 | - | 11,200 |
|
| PLX | 54.80 | 53.90 | 54.90 | 54.90 | 53.20 | -900 | -1.64% | 1,183,600 | 64,239,420 | 68,484,921 | 3,441.45 | 17.02 | 27,100 | 411,200 |
|
| PME | 82.50 | 82.50 | 82.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 6,188,459 | 310.98 | 19.40 | - | - |
|
| PMG | 16.80 | 16.80 | 16.80 | 16.90 | 16.60 | 0 | 0.00% | 1,900 | 31,900 | 778,449 | 39.12 | 11.91 | 1,300 | - |
|
| PNC | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | 0.00% | 200 | 1,840 | 99,354 | 4.99 | 7.10 | - | - |
|
| PNJ | 98.00 | 99.00 | 98.50 | 99.90 | 97.20 | +1,000 | +1.02% | 809,900 | 79,877,010 | 22,509,290 | 1,131.12 | 20.22 | 156,100 | 454,900 |
|
| POM | 18.20 | 18.20 | 18.20 | 18.30 | 18.00 | 0 | 0.00% | 373,700 | 6,798,670 | 5,069,493 | 254.75 | - | 5,100 | - |
|
| POW | 12.30 | 12.30 | 12.30 | 12.40 | 12.05 | 0 | 0.00% | 13,467,100 | 165,081,070 | 28,805,021 | 1,447.49 | 11.96 | 464,900 | 316,400 |
|
| PPC | 22.95 | 22.85 | 23.00 | 23.00 | 22.85 | -100 | -0.44% | 174,600 | 3,997,370 | 7,326,008 | 368.14 | 5.81 | 8,800 | 19,500 |
|
| PSH | 17.15 | 17.20 | 17.25 | 17.40 | 17.15 | +50 | +0.29% | 685,600 | 11,797,100 | 2,169,787 | 109.03 | 21.21 | - | - |
|
| PTB | 113.50 | 114.60 | 114.00 | 115.00 | 112.50 | +1,100 | +0.97% | 346,800 | 39,328,000 | 5,569,496 | 279.87 | 12.58 | 200 | 12,400 |
|
| PTC | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | 0.00% | 500 | 5,950 | 192,593 | 9.68 | 3.09 | - | - |
|
| PTL | 8.18 | 8.15 | 8.50 | 8.50 | 8.00 | -30 | -0.37% | 224,100 | 1,828,140 | 805,750 | 40.49 | 905.56 | - | - |
|
| PVD | 25.70 | 25.80 | 26.10 | 26.25 | 25.10 | +100 | +0.39% | 7,235,400 | 186,278,070 | 10,865,149 | 545.99 | 84.87 | 500 | 51,000 |
|
| PVT | 24.50 | 24.40 | 24.60 | 24.70 | 24.10 | -100 | -0.41% | 5,686,200 | 137,986,020 | 7,897,090 | 396.84 | 10.52 | 483,500 | 200 |
|
| PXI | 4.09 | 4.37 | 4.37 | 4.37 | 4.35 | +280 | +6.85% | 1,652,200 | 7,219,620 | 131,100 | 6.59 | - | 267,400 | - |
|
| PXS | 7.05 | 7.20 | 7.14 | 7.54 | 7.07 | +150 | +2.13% | 1,601,400 | 11,713,130 | 432,000 | 21.71 | - | 6,700 | 1,000 |
|
| QBS | 4.59 | 4.91 | 4.91 | 4.91 | 4.61 | +320 | +6.97% | 6,439,500 | 31,561,730 | 340,410 | 17.11 | - | - | - |
|
| QCG | 7.95 | 8.39 | 7.97 | 8.41 | 7.94 | +440 | +5.53% | 1,069,800 | 8,832,650 | 2,308,333 | 116.00 | 39.21 | 2,200 | 10,900 |
|
| RAL | 202.90 | 198.00 | 202.60 | 202.90 | 198.00 | -4,900 | -2.41% | 16,300 | 3,257,110 | 2,390,850 | 120.14 | 18.19 | 100 | 2,100 |
|
| RDP | 13.70 | 13.40 | 13.70 | 13.70 | 12.85 | -300 | -2.19% | 11,000 | 146,070 | 638,384 | 32.08 | 11.57 | - | - |
|
| REE | 74.80 | 74.90 | 75.40 | 75.40 | 73.50 | +100 | +0.13% | 355,400 | 26,506,300 | 23,147,914 | 1,163.21 | 14.17 | - | - |
|
| RIC | 19.60 | 19.50 | 19.60 | 19.60 | 19.50 | -100 | -0.51% | 1,700 | 33,170 | 1,372,191 | 68.95 | - | - | 200 |
|
| ROS | 5.48 | 5.48 | 5.50 | 5.62 | 5.41 | 0 | 0.00% | 8,500,600 | 47,068,870 | 3,110,438 | 156.30 | 17.45 | 68,800 | 22,400 |
|
| S4A | 29.55 | 29.55 | 29.55 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,247,010 | 62.66 | 10.99 | - | - |
|
| SAB | 158.50 | 155.20 | 158.50 | 160.30 | 155.10 | -3,300 | -2.08% | 403,600 | 63,928,920 | 99,526,840 | 5,001.35 | 20.76 | 285,900 | 380,600 |
|
| SAM | 16.60 | 16.30 | 17.70 | 17.70 | 15.90 | -300 | -1.81% | 5,021,800 | 83,436,260 | 5,704,954 | 286.68 | 52.75 | 12,900 | - |
|
| SAV | 28.45 | 28.15 | 29.45 | 29.45 | 27.60 | -300 | -1.05% | 102,900 | 2,928,310 | 439,821 | 22.10 | 14.64 | - | 2,200 |
|
| SBA | 19.60 | 19.60 | 19.60 | 20.00 | 19.35 | 0 | 0.00% | 74,800 | 1,462,670 | 1,181,589 | 59.38 | 12.08 | - | - |
|
| SBT | 21.25 | 21.05 | 21.35 | 21.45 | 20.90 | -200 | -0.94% | 3,329,400 | 70,495,890 | 13,243,626 | 665.51 | 48.17 | 1,600 | 21,400 |
|
| SBV | 15.40 | 15.40 | 15.30 | 15.50 | 15.25 | 0 | 0.00% | 93,500 | 1,435,890 | 420,789 | 21.15 | 7.38 | - | - |
|
| SC5 | 22.80 | 22.90 | 22.90 | 22.90 | 22.90 | +100 | +0.44% | 200 | 4,580 | 343,122 | 17.24 | 10.16 | - | - |
|
| SCD | 19.05 | 18.90 | 19.00 | 19.00 | 18.85 | -150 | -0.79% | 9,100 | 172,540 | 160,227 | 8.05 | 10.73 | - | - |
|
| SCR | 13.15 | 13.00 | 13.15 | 13.30 | 12.80 | -150 | -1.14% | 10,519,300 | 138,188,830 | 4,762,632 | 239.33 | 17.36 | 95,900 | 30,100 |
|
| SCS | 134.70 | 134.10 | 134.70 | 134.70 | 133.70 | -600 | -0.45% | 25,100 | 3,365,510 | 6,804,998 | 341.96 | 14.41 | 4,800 | 9,100 |
|
| SFC | 27.00 | 27.00 | 27.05 | 27.05 | 27.00 | 0 | 0.00% | 400 | 10,820 | 303,340 | 15.24 | 14.14 | - | 200 |
|
| SFG | 16.50 | 16.40 | 16.55 | 16.90 | 16.10 | -100 | -0.61% | 156,100 | 2,546,070 | 785,516 | 39.47 | 512.50 | 700 | - |
|
| SFI | 55.00 | 55.00 | 54.10 | 55.00 | 54.10 | 0 | 0.00% | 25,600 | 1,404,300 | 771,268 | 38.76 | 17.58 | 500 | - |
|
| SGN | 70.00 | 70.00 | 70.00 | 70.10 | 70.00 | 0 | 0.00% | 5,700 | 399,160 | 2,347,351 | 117.96 | 6.94 | - | 4,200 |
|
| SGR | 23.20 | 23.00 | 23.20 | 23.20 | 22.70 | -200 | -0.86% | 63,600 | 1,460,740 | 1,380,000 | 69.35 | 11.76 | - | - |
|
| SGT | 30.70 | 30.90 | 31.50 | 31.50 | 30.30 | +200 | +0.65% | 98,100 | 3,038,270 | 2,286,650 | 114.91 | 208.78 | - | 3,400 |
|
| SHA | 8.40 | 8.40 | 8.40 | 8.60 | 8.30 | 0 | 0.00% | 250,500 | 2,108,830 | 267,573 | 13.45 | 7.62 | - | - |
|
| SHB | 28.00 | 28.30 | 28.10 | 28.40 | 27.80 | +300 | +1.07% | 13,946,900 | 392,058,160 | 54,493,140 | 2,738.35 | 14.97 | - | 510,800 |
|
| SHI | 16.85 | 17.40 | 16.90 | 17.50 | 16.85 | +550 | +3.26% | 1,020,400 | 17,618,280 | 1,743,773 | 87.63 | 15.32 | 27,800 | 300 |
|
| SHP | 27.80 | 27.70 | 26.65 | 28.80 | 26.65 | -100 | -0.36% | 7,800 | 212,550 | 2,595,773 | 130.44 | 12.48 | - | - |
|
| SII | 17.60 | 16.40 | 16.40 | 16.40 | 16.40 | -1,200 | -6.82% | 500 | 8,200 | 1,058,655 | 53.20 | 21.64 | - | - |
|
| SJD | 22.30 | 22.00 | 22.00 | 22.20 | 21.65 | -300 | -1.35% | 422,400 | 9,236,010 | 1,517,970 | 76.28 | 9.87 | 30,000 | - |
|
| SJF | 8.98 | 9.00 | 9.00 | 9.25 | 8.80 | +20 | +0.22% | 3,506,200 | 31,695,280 | 712,800 | 35.82 | 140.63 | 40,700 | 17,200 |
|
| SJS | 61.20 | 61.40 | 61.30 | 61.50 | 61.00 | +200 | +0.33% | 24,200 | 1,481,490 | 6,993,305 | 351.42 | 66.67 | - | 800 |
|
| SKG | 19.70 | 19.30 | 19.50 | 19.90 | 18.80 | -400 | -2.03% | 640,700 | 12,345,750 | 1,222,302 | 61.42 | 12.09 | 28,500 | 10,700 |
|
| SMA | 9.80 | 10.05 | 9.79 | 10.15 | 9.50 | +250 | +2.55% | 21,600 | 212,970 | 204,546 | 10.28 | 14.87 | - | - |
|
| SMB | 43.40 | 43.40 | 43.55 | 43.55 | 43.40 | 0 | 0.00% | 23,900 | 1,037,930 | 1,295,345 | 65.09 | 6.72 | 3,800 | - |
|
| SMC | 55.00 | 54.70 | 55.30 | 55.30 | 54.00 | -300 | -0.55% | 876,800 | 47,933,230 | 3,332,485 | 167.46 | 36.32 | 1,000 | 28,800 |
|
| SPM | 18.90 | 18.20 | 18.10 | 18.80 | 18.10 | -700 | -3.70% | 7,500 | 136,680 | 250,614 | 12.59 | 27.96 | - | - |
|
| SRC | 21.50 | 21.20 | 21.80 | 21.80 | 21.10 | -300 | -1.40% | 9,900 | 212,690 | 594,943 | 29.90 | 14.38 | - | - |
|
| SRF | 12.90 | 12.90 | 13.00 | 13.00 | 12.90 | 0 | 0.00% | 500 | 6,470 | 435,849 | 21.90 | 7.70 | 100 | - |
|
| SSB | 37.20 | 37.20 | 37.00 | 37.20 | 36.80 | 0 | 0.00% | 1,891,100 | 69,993,650 | 49,940,567 | 2,509.58 | 28.10 | - | - |
|
| SSC | 41.40 | 41.40 | 41.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 620,684 | 31.19 | 8.17 | - | - |
|
| SSI | 40.90 | 40.30 | 40.90 | 40.95 | 39.90 | -600 | -1.47% | 13,477,800 | 544,751,290 | 35,190,235 | 1,768.35 | 24.23 | 197,900 | 2,758,000 |
|
| ST8 | 11.60 | 10.90 | 11.00 | 11.05 | 10.90 | -700 | -6.03% | 8,000 | 87,360 | 280,358 | 14.09 | 13.64 | - | - |
|
| STB | 26.20 | 26.30 | 26.40 | 26.75 | 25.65 | +100 | +0.38% | 14,904,000 | 390,945,650 | 49,581,173 | 2,491.52 | 23.50 | 524,400 | 3,400,800 |
|
| STG | 26.20 | 25.90 | 25.45 | 26.20 | 25.45 | -300 | -1.15% | 14,500 | 374,690 | 2,544,762 | 127.88 | 23.61 | - | - |
|
| STK | 55.50 | 54.10 | 55.90 | 55.90 | 54.00 | -1,400 | -2.52% | 26,000 | 1,439,700 | 3,688,824 | 185.37 | 17.10 | 800 | 2,000 |
|
| SVC | 88.80 | 88.80 | 88.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,957,081 | 148.60 | 16.04 | - | - |
|
| SVD | 10.80 | 10.90 | 10.80 | 10.95 | 10.60 | +100 | +0.93% | 208,300 | 2,250,760 | 140,610 | 7.07 | 1.01 | - | - |
|
| SVI | 76.80 | 76.80 | 76.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 985,531 | 49.52 | 7.93 | - | - |
|
| SVT | 14.90 | 15.05 | 14.95 | 15.20 | 14.85 | +150 | +1.01% | 139,400 | 2,089,190 | 174,273 | 8.76 | 15.20 | - | - |
|
| SZC | 57.60 | 57.60 | 57.00 | 58.70 | 56.20 | 0 | 0.00% | 860,900 | 49,458,710 | 5,760,000 | 289.45 | 50.53 | 2,500 | 38,700 |
|
| SZL | 56.10 | 59.10 | 57.10 | 59.50 | 57.10 | +3,000 | +5.35% | 45,200 | 2,657,470 | 1,075,082 | 54.02 | 13.05 | - | 1,000 |
|
| TAC | 62.50 | 61.00 | 62.30 | 62.80 | 60.20 | -1,500 | -2.40% | 38,400 | 2,328,020 | 2,066,445 | 103.84 | 15.17 | 4,200 | - |
|
| TBC | 30.90 | 30.60 | 30.90 | 30.90 | 30.60 | -300 | -0.97% | 8,800 | 270,650 | 1,943,100 | 97.64 | 15.33 | - | - |
|
| TCB | 52.70 | 53.20 | 52.80 | 53.90 | 52.50 | +500 | +0.95% | 22,695,300 | 1,205,217,610 | 186,780,667 | 9,385.96 | 18.53 | - | - |
|
| TCD | 29.20 | 31.20 | 29.20 | 31.20 | 29.00 | +2,000 | +6.85% | 2,104,500 | 64,448,130 | 2,720,926 | 136.73 | 16.38 | 19,300 | 1,500 |
|
| TCH | 16.55 | 16.65 | 16.55 | 16.85 | 16.55 | +100 | +0.60% | 3,350,700 | 55,975,720 | 10,301,721 | 517.67 | 9.32 | 900 | 212,900 |
|
| TCL | 40.65 | 39.50 | 40.65 | 40.80 | 39.00 | -1,150 | -2.83% | 222,300 | 8,899,790 | 1,191,258 | 59.86 | 11.35 | 300 | 10,300 |
|
| TCM | 71.50 | 71.00 | 70.30 | 71.50 | 70.00 | -500 | -0.70% | 887,700 | 62,752,150 | 5,059,485 | 254.25 | 22.43 | 34,600 | 600 |
|
| TCO | 29.20 | 28.60 | 29.80 | 29.80 | 28.00 | -600 | -2.05% | 166,100 | 4,784,950 | 535,135 | 26.89 | 30.07 | - | - |
|
| TCR | 4.50 | 4.58 | 4.30 | 4.60 | 4.30 | +80 | +1.78% | 23,200 | 103,840 | 208,047 | 10.45 | 25.59 | - | - |
|
| TCT | 35.00 | 34.70 | 34.45 | 35.45 | 34.00 | -300 | -0.86% | 25,100 | 879,150 | 443,744 | 22.30 | 6.61 | 100 | - |
|
| TDC | 24.70 | 25.20 | 25.20 | 26.00 | 24.20 | +500 | +2.02% | 1,730,800 | 43,741,610 | 2,520,000 | 126.63 | 19.58 | 1,200 | 18,800 |
|
| TDG | 8.50 | 8.69 | 8.41 | 9.00 | 8.35 | +190 | +2.24% | 900,100 | 7,819,370 | 145,731 | 7.32 | 40.05 | 7,300 | 15,500 |
|
| TDH | 11.00 | 10.60 | 10.75 | 11.00 | 10.40 | -400 | -3.64% | 4,512,000 | 48,236,990 | 1,194,119 | 60.01 | 8.31 | 24,900 | 130,700 |
|
| TDM | 31.70 | 31.60 | 31.30 | 31.70 | 31.25 | -100 | -0.32% | 339,100 | 10,640,380 | 3,160,000 | 158.79 | 16.03 | 50,900 | - |
|
| TDP | 27.45 | 27.40 | 27.45 | 27.45 | 27.40 | -50 | -0.18% | 6,300 | 172,670 | 1,649,779 | 82.90 | 14.41 | - | - |
|
| TDW | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 306,000 | 15.38 | 15.71 | - | - |
|
| TEG | 13.70 | 13.50 | 13.70 | 13.70 | 13.30 | -200 | -1.46% | 838,100 | 11,320,890 | 885,489 | 44.50 | 110.66 | - | - |
|
| TGG | 28.90 | 26.90 | 28.90 | 28.90 | 26.90 | -2,000 | -6.92% | 629,400 | 17,183,420 | 734,370 | 36.90 | 960.71 | - | 5,900 |
|
| THG | 78.70 | 79.80 | 79.60 | 79.90 | 79.00 | +1,100 | +1.40% | 37,600 | 2,988,710 | 1,274,510 | 64.05 | 10.51 | 1,500 | 4,000 |
|
| THI | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | 0.00% | 200 | 5,700 | 1,254,000 | 63.02 | 7.83 | - | - |
|
| TIP | 42.00 | 42.75 | 41.90 | 43.00 | 41.90 | +750 | +1.79% | 135,700 | 5,792,920 | 1,111,634 | 55.86 | 12.81 | 3,300 | - |
|
| TIX | 31.55 | 32.20 | 32.80 | 32.80 | 32.00 | +650 | +2.06% | 19,800 | 638,710 | 966,000 | 48.54 | 9.96 | - | - |
|
| TLD | 7.28 | 7.44 | 7.32 | 7.64 | 7.25 | +160 | +2.20% | 1,651,300 | 12,371,310 | 297,275 | 14.94 | 10.28 | - | 10,000 |
|
| TLG | 42.70 | 43.00 | 42.70 | 44.00 | 42.50 | +300 | +0.70% | 98,800 | 4,270,680 | 3,345,161 | 168.10 | 10.53 | 800 | 1,300 |
|
| TLH | 23.60 | 23.45 | 23.50 | 23.80 | 22.90 | -150 | -0.64% | 2,639,300 | 61,837,480 | 2,360,257 | 118.61 | - | 34,900 | 62,800 |
|
| TMP | 49.90 | 48.50 | 49.95 | 49.95 | 48.50 | -1,400 | -2.81% | 9,400 | 459,150 | 3,395,000 | 170.60 | 9.05 | 100 | 1,000 |
|
| TMS | 70.00 | 69.70 | 68.00 | 70.00 | 68.00 | -300 | -0.43% | 88,400 | 6,046,680 | 6,527,073 | 327.99 | - | 500 | - |
|
| TMT | 14.10 | 14.00 | 14.55 | 14.75 | 13.20 | -100 | -0.71% | 68,400 | 949,740 | 516,292 | 25.94 | 133.33 | 24,800 | - |
|
| TN1 | 36.50 | 36.50 | 36.50 | 36.80 | 36.50 | 0 | 0.00% | 10,300 | 376,010 | 851,757 | 42.80 | 4.33 | 900 | - |
|
| TNA | 15.10 | 15.10 | 15.15 | 15.30 | 14.90 | 0 | 0.00% | 431,200 | 6,513,030 | 594,728 | 29.89 | 4.15 | 22,100 | - |
|
| TNC | 40.00 | 40.00 | 41.00 | 41.00 | 40.00 | 0 | 0.00% | 5,700 | 229,300 | 770,000 | 38.69 | 26.35 | 100 | - |
|
| TNH | 40.65 | 40.50 | 40.70 | 40.85 | 40.35 | -150 | -0.37% | 986,900 | 40,065,310 | 1,680,750 | 84.46 | 18.92 | 399,400 | - |
|
| TNI | 4.49 | 4.80 | 4.59 | 4.80 | 4.53 | +310 | +6.90% | 5,262,500 | 25,189,790 | 252,000 | 12.66 | 13.60 | 1,400 | 4,900 |
|
| TNT | 9.95 | 9.94 | 9.95 | 10.40 | 9.80 | -10 | -0.10% | 205,300 | 2,050,560 | 253,470 | 12.74 | - | 8,700 | 400 |
|
| TPB | 43.90 | 44.10 | 44.50 | 44.50 | 43.60 | +200 | +0.46% | 3,448,400 | 152,770,110 | 51,670,723 | 2,596.52 | 11.95 | - | - |
|
| TPC | 10.10 | 10.00 | 10.10 | 10.10 | 9.80 | -100 | -0.99% | 1,900 | 19,150 | 225,170 | 11.32 | 10.11 | 1,700 | - |
|
| TRA | 90.00 | 88.90 | 88.70 | 90.10 | 88.70 | -1,100 | -1.22% | 6,100 | 545,050 | 3,684,953 | 185.17 | 27.19 | 200 | - |
|
| TRC | 43.50 | 43.60 | 43.70 | 43.70 | 43.50 | +100 | +0.23% | 14,400 | 628,040 | 1,269,850 | 63.81 | 15.23 | - | - |
|
| TSC | 11.20 | 10.95 | 11.30 | 11.35 | 10.50 | -250 | -2.23% | 3,062,200 | 33,840,840 | 1,616,747 | 81.24 | 1216.67 | - | - |
|
| TTA | 15.95 | 16.75 | 15.95 | 16.90 | 15.80 | +800 | +5.02% | 4,135,300 | 68,067,780 | 2,442,148 | 122.72 | - | 45,800 | 2,800 |
|
| TTB | 8.10 | 8.30 | 8.00 | 8.35 | 7.98 | +200 | +2.47% | 3,302,500 | 27,143,470 | 427,530 | 21.48 | 11.77 | - | 1,500 |
|
| TTE | 9.82 | 9.82 | 9.82 | 0.00 | 0.00 | 0 | 0.00% | - | - | 279,776 | 14.06 | 26.54 | - | - |
|
| TTF | 8.48 | 9.05 | 8.59 | 9.07 | 8.50 | +570 | +6.72% | 22,663,600 | 202,379,460 | 2,816,340 | 141.52 | - | 409,900 | 20,900 |
|
| TV2 | 55.40 | 55.00 | 55.10 | 55.40 | 54.80 | -400 | -0.72% | 179,900 | 9,904,900 | 2,475,998 | 124.42 | 5.18 | 900 | - |
|
| TVB | 22.85 | 22.60 | 23.00 | 23.10 | 22.30 | -250 | -1.09% | 1,501,000 | 34,167,400 | 1,607,852 | 80.80 | 32.75 | 31,200 | 5,000 |
|
| TVS | 32.00 | 33.00 | 32.80 | 33.00 | 32.05 | +1,000 | +3.13% | 66,700 | 2,167,890 | 3,241,761 | 162.90 | 23.55 | 2,500 | 700 |
|
| TVT | 28.90 | 29.30 | 28.90 | 29.30 | 28.90 | +400 | +1.38% | 16,100 | 468,960 | 615,300 | 30.92 | 7.95 | 4,200 | - |
|
| TYA | 20.00 | 19.45 | 20.00 | 20.40 | 19.30 | -550 | -2.75% | 208,300 | 4,107,250 | 596,737 | 29.99 | 6.71 | 83,300 | - |
|
| UDC | 7.90 | 8.05 | 7.90 | 8.10 | 7.80 | +150 | +1.90% | 41,600 | 329,260 | 279,383 | 14.04 | 2012.50 | - | 5,800 |
|
| UIC | 58.60 | 57.50 | 58.60 | 58.60 | 56.00 | -1,100 | -1.88% | 28,000 | 1,608,650 | 460,000 | 23.12 | 9.09 | 1,900 | 300 |
|
| VAF | 14.00 | 14.90 | 14.50 | 14.95 | 13.05 | +900 | +6.43% | 11,400 | 160,520 | 561,214 | 28.20 | 46.86 | - | - |
|
| VCA | 18.00 | 17.75 | 17.95 | 17.95 | 17.70 | -250 | -1.39% | 93,200 | 1,660,360 | 269,575 | 13.55 | 10.66 | - | 15,500 |
|
| VCB | 96.40 | 95.00 | 96.40 | 96.70 | 94.00 | -1,400 | -1.45% | 1,561,000 | 148,570,800 | 352,343,358 | 17,705.70 | 21.20 | 101,100 | 1,295,100 |
|
| VCF | 257.90 | 257.90 | 257.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 6,854,759 | 344.46 | 10.07 | - | - |
|
| VCG | 40.00 | 40.00 | 39.90 | 40.30 | 39.70 | 0 | 0.00% | 317,200 | 12,688,010 | 17,545,026 | 881.66 | 25.84 | - | - |
|
| VCI | 64.90 | 63.90 | 65.50 | 65.50 | 63.20 | -1,000 | -1.54% | 4,645,200 | 298,674,110 | 21,278,700 | 1,069.28 | 15.07 | 35,200 | 420,600 |
|
| VDP | 36.95 | 36.90 | 36.95 | 37.00 | 36.90 | -50 | -0.14% | 4,300 | 159,040 | 592,227 | 29.76 | 10.59 | - | 1,100 |
|
| VDS | 35.95 | 34.85 | 35.50 | 35.70 | 33.60 | -1,100 | -3.06% | 3,600,500 | 124,585,680 | 3,488,482 | 175.30 | 100.72 | 1,500 | 65,600 |
|
| VFG | 57.70 | 57.70 | 57.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,851,527 | 93.04 | 14.48 | - | - |
|
| VGC | 34.10 | 34.00 | 34.10 | 34.30 | 33.60 | -100 | -0.29% | 812,800 | 27,572,110 | 15,243,900 | 766.03 | 23.40 | 6,800 | - |
|
| VHC | 57.70 | 58.20 | 58.20 | 58.20 | 57.00 | +500 | +0.87% | 1,248,200 | 71,966,650 | 10,589,259 | 532.12 | 4.63 | 390,000 | 48,400 |
|
| VHM | 79.40 | 78.80 | 79.60 | 79.60 | 78.20 | -600 | -0.76% | 5,507,700 | 435,008,880 | 343,124,158 | 17,242.42 | 12.12 | 290,100 | 1,892,800 |
|
| VIB | 36.40 | 36.60 | 36.20 | 37.00 | 35.85 | +200 | +0.55% | 1,255,700 | 45,585,890 | 56,845,034 | 2,856.53 | 9.40 | 500 | 2,700 |
|
| VIC | 92.40 | 92.30 | 92.30 | 92.50 | 89.90 | -100 | -0.11% | 3,128,600 | 287,279,310 | 351,221,325 | 17,649.31 | 37.94 | 134,900 | 1,532,700 |
|
| VID | 10.40 | 10.40 | 10.50 | 10.70 | 10.30 | 0 | 0.00% | 109,200 | 1,140,660 | 369,312 | 18.56 | 335.48 | - | 4,000 |
|
| VIP | 12.70 | 13.55 | 12.50 | 13.55 | 12.50 | +850 | +6.69% | 3,438,800 | 45,789,040 | 927,781 | 46.62 | 45.47 | 53,800 | 6,000 |
|
| VIS | 19.90 | 19.70 | 19.90 | 19.90 | 19.70 | -200 | -1.01% | 9,800 | 193,750 | 1,454,459 | 73.09 | - | - | - |
|
| VIX | 20.55 | 20.40 | 20.55 | 20.95 | 19.80 | -150 | -0.73% | 5,213,100 | 106,452,760 | 2,605,467 | 130.93 | 19.65 | 163,900 | 2,000 |
|
| VJC | 135.20 | 135.90 | 135.20 | 136.50 | 133.30 | +700 | +0.52% | 938,400 | 127,106,690 | 73,604,980 | 3,698.74 | 19.12 | 131,600 | 36,300 |
|
| VMD | 39.80 | 39.45 | 39.80 | 39.95 | 39.00 | -350 | -0.88% | 10,500 | 414,320 | 609,119 | 30.61 | 19.04 | - | 400 |
|
| VND | 53.60 | 53.00 | 54.00 | 54.00 | 52.20 | -600 | -1.12% | 6,096,900 | 323,563,810 | 22,738,473 | 1,142.64 | 28.88 | 10,000 | 825,900 |
|
| VNE | 9.28 | 9.92 | 9.32 | 9.92 | 9.32 | +640 | +6.90% | 2,377,600 | 23,392,190 | 812,786 | 40.84 | 81.98 | 326,600 | 30,000 |
|
| VNG | 13.75 | 13.70 | 13.75 | 13.75 | 13.50 | -50 | -0.36% | 204,000 | 2,780,250 | 1,332,690 | 66.97 | 72.49 | 2,500 | 2,600 |
|
| VNL | 28.15 | 28.40 | 28.00 | 28.65 | 28.00 | +250 | +0.89% | 54,500 | 1,541,750 | 255,600 | 12.84 | 13.85 | - | - |
|
| VNM | 90.30 | 90.00 | 90.40 | 90.60 | 89.00 | -300 | -0.33% | 3,480,500 | 313,585,510 | 188,095,990 | 9,452.06 | 16.43 | 1,317,000 | 610,700 |
|
| VNS | 10.75 | 10.70 | 10.70 | 10.70 | 10.70 | -50 | -0.47% | 800 | 8,560 | 726,093 | 36.49 | 6.73 | 800 | - |
|
| VOS | 22.25 | 22.30 | 22.45 | 22.50 | 21.65 | +50 | +0.22% | 2,788,300 | 61,800,520 | 3,122,000 | 156.88 | 61.10 | 100 | 17,000 |
|
| VPB | 38.50 | 38.30 | 38.45 | 38.80 | 37.75 | -200 | -0.52% | 8,407,100 | 323,550,220 | 170,261,631 | 8,555.86 | 11.34 | - | 500,000 |
|
| VPD | 17.65 | 17.30 | 17.60 | 17.70 | 16.60 | -350 | -1.98% | 30,500 | 530,020 | 1,844,001 | 92.66 | - | - | - |
|
| VPG | 64.60 | 64.30 | 64.70 | 65.10 | 64.10 | -300 | -0.46% | 368,600 | 23,859,480 | 2,772,596 | 139.33 | 29.17 | - | - |
|
| VPH | 9.30 | 8.97 | 9.30 | 9.65 | 8.79 | -330 | -3.55% | 2,910,800 | 26,758,620 | 855,359 | 42.98 | 27.94 | 43,800 | 26,000 |
|
| VPI | 44.00 | 43.00 | 44.00 | 44.20 | 43.00 | -1,000 | -2.27% | 450,800 | 19,753,910 | 8,599,996 | 432.16 | 13.59 | - | - |
|
| VPS | 15.80 | 16.00 | 16.90 | 16.90 | 16.00 | +200 | +1.27% | 26,800 | 443,800 | 391,373 | 19.67 | 29.09 | - | 5,300 |
|
| VRC | 15.15 | 15.70 | 15.95 | 16.20 | 14.80 | +550 | +3.63% | 852,100 | 13,502,340 | 785,000 | 39.45 | 32.71 | 21,800 | 27,000 |
|
| VRE | 30.30 | 30.95 | 30.30 | 31.10 | 30.20 | +650 | +2.15% | 6,908,600 | 212,233,590 | 70,328,255 | 3,534.08 | 25.24 | 2,025,100 | 1,261,100 |
|
| VSC | 64.00 | 67.70 | 64.00 | 67.90 | 64.00 | +3,700 | +5.78% | 1,247,500 | 83,065,760 | 3,731,813 | 187.53 | 17.69 | 55,200 | 12,400 |
|
| VSH | 30.05 | 29.70 | 29.80 | 30.05 | 29.60 | -350 | -1.16% | 82,500 | 2,455,010 | 7,016,365 | 352.58 | 39.87 | 2,100 | 300 |
|
| VSI | 21.50 | 21.20 | 21.20 | 21.20 | 21.20 | -300 | -1.40% | 200 | 4,240 | 279,840 | 14.06 | 11.80 | - | - |
|
| VTB | 11.85 | 11.75 | 11.90 | 11.90 | 11.75 | -100 | -0.84% | 3,700 | 43,770 | 126,953 | 6.38 | 10.15 | - | 500 |
|
| VTO | 12.80 | 13.35 | 12.70 | 13.65 | 12.70 | +550 | +4.30% | 1,739,000 | 23,000,480 | 1,052,870 | 52.91 | 13.28 | 44,900 | 80,100 |
|
| YBM | 8.92 | 8.89 | 8.92 | 8.93 | 8.81 | -30 | -0.34% | 18,300 | 162,590 | 127,126 | 6.39 | 13.80 | - | - |
|
| YEG | 15.40 | 15.35 | 15.40 | 15.40 | 15.25 | -50 | -0.32% | 142,600 | 2,182,810 | 480,148 | 24.13 | - | - | - |
|
| 銘柄 |
前日 終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 (千ドン) |
時価総額 (百万ドン) |
時価総額 (億円) |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 |
|---|
ホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
ホーチミン証取株価（2021/10/20 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。 ※リアルタイム株価ボードはこちらからご覧ください。 https://vntrade.fnsyrus.com/chung-khoan/danh-muc |
||||||||||||||||||||
| 銘柄 |
前日 終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 (千ドン) |
時価総額 (百万ドン) |
時価総額 (億円) |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
| 合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。