経済チャート
マイページ| AAA | 12.00 | 11.85 | 11.90 | 12.00 | 11.75 | -150 | -1.25% | 2,665,600 | 31,605,450 | 3,868,249 | 226.21 | 4.41 | - | - |
 |
| AAM | 11.80 | 11.75 | 11.85 | 11.85 | 11.55 | -50 | -0.42% | 6,100 | 71,720 | 122,801 | 7.18 | 16.79 | - | - |
 |
| AAT | 10.00 | 9.80 | 9.90 | 9.90 | 9.42 | -200 | -2.00% | 757,900 | 7,289,690 | 625,255 | 36.56 | 16.12 | - | - |
|
| ABR | 13.00 | 12.45 | 12.10 | 13.90 | 12.10 | -550 | -4.23% | 11,800 | 161,790 | - | - | 7.76 | - | - |
 |
| ABS | 12.10 | 11.65 | 11.85 | 11.95 | 11.50 | -450 | -3.72% | 224,800 | 2,632,260 | 932,000 | 54.50 | 10.16 | - | - |
 |
| ABT | 38.95 | 39.00 | 39.00 | 39.00 | 39.00 | +50 | +0.13% | 300 | 11,700 | 448,393 | 26.22 | 9.21 | - | - |
|
| ACB | 24.50 | 24.20 | 24.20 | 24.50 | 24.00 | -300 | -1.22% | 1,960,600 | 47,637,420 | 81,733,929 | 4,779.76 | 6.66 | - | - |
 |
| ACC | 14.05 | 14.10 | 14.05 | 14.10 | 13.50 | +50 | +0.36% | 20,200 | 277,850 | 1,480,500 | 86.58 | 4.16 | - | - |
|
| ACL | 23.70 | 24.40 | 23.70 | 24.70 | 23.60 | +700 | +2.95% | 249,300 | 5,993,880 | 1,223,880 | 71.57 | 3.93 | - | - |
|
| ADG | 39.40 | 39.00 | 39.20 | 39.20 | 38.50 | -400 | -1.02% | 82,000 | 3,186,210 | 775,675 | 45.36 | 6.95 | - | - |
|
| ADS | 20.00 | 19.75 | 19.90 | 19.90 | 19.35 | -250 | -1.25% | 483,500 | 9,455,430 | 751,872 | 43.97 | 65.61 | - | - |
|
| AGG | 39.00 | 38.70 | 38.80 | 39.00 | 38.15 | -300 | -0.77% | 91,200 | 3,520,740 | 4,323,329 | 252.83 | 8.41 | - | - |
 |
| AGM | 26.70 | 26.90 | 27.00 | 27.00 | 26.45 | +200 | +0.75% | 75,300 | 2,010,980 | 489,580 | 28.63 | 12.16 | - | - |
|
| AGR | 9.95 | 9.98 | 9.51 | 10.25 | 9.51 | +30 | +0.30% | 541,400 | 5,384,950 | 2,107,776 | 123.26 | 30.90 | - | - |
|
| AMD | 3.22 | 3.13 | 3.16 | 3.28 | 3.08 | -90 | -2.80% | 2,789,100 | 8,812,690 | 511,770 | 29.93 | 16.05 | - | - |
|
| ANV | 53.50 | 56.00 | 53.10 | 56.80 | 51.00 | +2,500 | +4.67% | 2,427,800 | 127,441,490 | 7,119,161 | 416.33 | 10.11 | - | - |
|
| APC | 18.40 | 18.55 | 18.00 | 18.55 | 18.00 | +150 | +0.82% | 200 | 3,660 | 369,238 | 21.59 | 4.21 | - | - |
|
| APG | 6.85 | 6.72 | 6.79 | 6.90 | 6.62 | -130 | -1.90% | 2,401,300 | 16,253,400 | 983,180 | 57.50 | 9.22 | - | - |
|
| APH | 12.80 | 12.80 | 12.60 | 13.10 | 12.40 | 0 | 0.00% | 2,123,800 | 27,058,090 | 3,121,719 | 182.56 | 3.73 | - | - |
|
| ASG | 28.55 | 27.85 | 28.50 | 28.50 | 27.85 | -700 | -2.45% | 3,300 | 92,000 | 2,106,961 | 123.21 | 9.56 | - | - |
 |
| ASM | 15.40 | 15.40 | 15.30 | 15.80 | 15.25 | 0 | 0.00% | 2,803,600 | 43,286,560 | 5,182,512 | 303.07 | 6.14 | - | - |
|
| ASP | 6.80 | 6.82 | 6.80 | 6.90 | 6.71 | +20 | +0.29% | 54,200 | 366,470 | 254,656 | 14.89 | 6.41 | - | - |
|
| AST | 58.70 | 58.30 | 58.50 | 58.50 | 57.50 | -400 | -0.68% | 29,600 | 1,716,210 | 2,623,500 | 153.42 | 13.75 | - | - |
|
| BAF | 33.80 | 33.70 | 33.60 | 34.00 | 33.30 | -100 | -0.30% | 2,256,700 | 75,966,060 | 4,836,624 | 282.84 | 26.00 | - | - |
|
| BBC | 93.40 | 86.90 | 86.90 | 86.90 | 86.90 | -6,500 | -6.96% | 900 | 78,210 | 1,629,609 | 95.30 | 14.90 | - | - |
|
| BCE | 8.95 | 8.90 | 8.95 | 9.00 | 8.85 | -50 | -0.56% | 91,000 | 810,590 | 311,500 | 18.22 | 8.65 | - | - |
 |
| BCG | 15.50 | 15.15 | 15.00 | 15.50 | 15.00 | -350 | -2.26% | 2,894,200 | 44,024,330 | 7,625,077 | 445.91 | 14.31 | - | - |
|
| BCM | 63.00 | 64.50 | 63.00 | 65.60 | 62.80 | +1,500 | +2.38% | 112,500 | 7,250,470 | 66,757,500 | 3,903.95 | 27.66 | - | - |
|
| BFC | 21.60 | 23.10 | 21.60 | 23.10 | 21.60 | +1,500 | +6.94% | 512,500 | 11,325,170 | 1,320,581 | 77.23 | 19.83 | - | - |
|
| BHN | 53.20 | 53.20 | 53.20 | 53.20 | 52.50 | 0 | 0.00% | 2,800 | 147,800 | 12,331,760 | 721.16 | 23.32 | - | - |
|
| BIC | 27.60 | 27.80 | 27.05 | 27.90 | 26.50 | +200 | +0.72% | 16,200 | 445,940 | 3,260,298 | 190.66 | 17.52 | - | - |
|
| BID | 33.65 | 34.90 | 33.00 | 34.90 | 33.00 | +1,250 | +3.71% | 2,342,200 | 80,661,110 | 176,542,481 | 10,324.12 | 16.13 | - | - |
|
| BKG | 5.65 | 5.49 | 5.65 | 5.67 | 5.45 | -160 | -2.83% | 121,800 | 671,340 | 175,680 | 10.27 | 8.97 | - | - |
|
| BMC | 13.75 | 13.45 | 13.20 | 13.60 | 13.20 | -300 | -2.18% | 21,100 | 283,790 | 166,681 | 9.75 | 10.37 | - | - |
 |
| BMI | 30.40 | 29.90 | 30.00 | 30.40 | 29.40 | -500 | -1.64% | 201,200 | 5,976,650 | 3,277,757 | 191.68 | 17.86 | - | - |
|
| BMP | 55.00 | 56.20 | 54.90 | 58.00 | 54.90 | +1,200 | +2.18% | 19,300 | 1,086,170 | 4,600,585 | 269.04 | 10.88 | - | - |
|
| BRC | 12.95 | 13.20 | 12.65 | 13.20 | 12.15 | +250 | +1.93% | 14,500 | 185,260 | 163,350 | 9.55 | 8.34 | - | - |
|
| BSI | 23.30 | 24.00 | 23.35 | 24.50 | 22.50 | +700 | +3.00% | 454,200 | 10,764,660 | 2,917,695 | 170.63 | 24.59 | - | - |
|
| BTP | 16.75 | 16.70 | 16.70 | 16.70 | 16.70 | -50 | -0.30% | 347,000 | 5,794,900 | 1,010,110 | 59.07 | 5.54 | - | - |
 |
| BTT | 47.55 | 47.00 | 47.10 | 47.10 | 47.00 | -550 | -1.16% | 300 | 14,110 | 634,500 | 37.11 | 13.22 | - | - |
|
| BVH | 56.30 | 55.00 | 55.60 | 56.10 | 54.70 | -1,300 | -2.31% | 1,006,400 | 55,637,350 | 40,827,752 | 2,387.59 | 32.56 | - | - |
|
| BWE | 51.20 | 51.90 | 52.00 | 52.50 | 51.20 | +700 | +1.37% | 172,000 | 8,911,650 | 10,012,548 | 585.53 | 20.43 | - | - |
|
| C32 | 25.20 | 25.45 | 25.20 | 25.80 | 25.00 | +250 | +0.99% | 30,900 | 780,890 | 382,517 | 22.37 | 5.39 | - | - |
|
| C47 | 13.25 | 14.15 | 13.25 | 14.15 | 12.80 | +900 | +6.79% | 352,300 | 4,913,620 | 389,542 | 22.78 | 39.20 | - | - |
|
| CAV | 57.70 | 56.00 | 56.00 | 56.00 | 56.00 | -1,700 | -2.95% | 600 | 33,600 | 3,219,408 | 188.27 | 6.91 | - | - |
|
| CCI | 30.05 | 30.05 | 30.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 527,110 | 30.83 | 21.19 | - | - |
|
| CCL | 10.50 | 10.50 | 10.15 | 10.50 | 10.15 | 0 | 0.00% | 95,400 | 987,440 | 498,749 | 29.17 | 12.93 | - | - |
|
| CDC | 17.25 | 17.25 | 17.20 | 17.25 | 17.00 | 0 | 0.00% | 101,500 | 1,741,420 | 379,305 | 22.18 | 7.96 | - | - |
|
| CEE | 12.15 | 13.00 | 12.10 | 13.00 | 12.10 | +850 | +7.00% | 10,100 | 126,550 | 513,500 | 30.03 | - | - | - |
|
| CHP | 24.00 | 24.20 | 23.70 | 24.20 | 23.50 | +200 | +0.83% | 26,100 | 615,270 | 3,555,287 | 207.91 | 15.52 | - | - |
|
| CIG | 6.23 | 6.60 | 6.25 | 6.66 | 6.24 | +370 | +5.94% | 360,600 | 2,339,720 | 208,164 | 12.17 | 1650.00 | - | - |
|
| CII | 17.30 | 16.90 | 17.10 | 17.50 | 16.80 | -400 | -2.31% | 2,651,500 | 45,294,850 | 4,262,433 | 249.27 | 22.50 | - | - |
|
| CKG | 13.80 | 13.50 | 13.50 | 13.90 | 13.35 | -300 | -2.17% | 572,500 | 7,770,810 | 1,169,097 | 68.37 | 9.34 | - | - |
|
| CLC | 36.80 | 36.30 | 35.10 | 36.30 | 35.05 | -500 | -1.36% | 1,900 | 67,450 | 951,335 | 55.63 | 7.46 | - | - |
|
| CLL | 28.20 | 28.55 | 28.20 | 28.55 | 28.15 | +350 | +1.24% | 9,500 | 267,880 | 970,700 | 56.77 | 11.76 | - | - |
|
| CLW | 35.50 | 35.50 | 35.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 461,500 | 26.99 | 32.04 | - | - |
|
| CMG | 59.90 | 58.80 | 60.00 | 60.00 | 58.20 | -1,100 | -1.84% | 9,000 | 531,680 | 6,409,134 | 374.80 | 42.21 | - | - |
 |
| CMV | 13.40 | 13.00 | 12.90 | 13.20 | 12.90 | -400 | -2.99% | 600 | 7,860 | 236,026 | 13.80 | 10.62 | - | - |
|
| CMX | 16.70 | 17.45 | 16.50 | 17.60 | 16.50 | +750 | +4.49% | 1,322,800 | 22,497,930 | 1,584,765 | 92.68 | 5.61 | - | - |
|
| CNG | 38.35 | 37.80 | 37.85 | 38.20 | 37.00 | -550 | -1.43% | 86,600 | 3,260,000 | 1,020,588 | 59.68 | 14.43 | - | - |
|
| COM | 56.30 | 53.40 | 53.40 | 53.50 | 53.40 | -2,900 | -5.15% | 1,000 | 53,430 | 754,042 | 44.10 | 14.78 | - | - |
|
| CRC | 6.70 | 6.53 | 6.70 | 6.70 | 6.50 | -170 | -2.54% | 70,200 | 463,950 | 195,900 | 11.46 | 18.19 | - | - |
|
| CRE | 21.90 | 22.50 | 21.50 | 22.50 | 20.80 | +600 | +2.74% | 439,400 | 9,503,690 | 4,535,988 | 265.26 | 4.63 | - | - |
|
| CSM | 18.00 | 18.00 | 18.00 | 18.10 | 17.90 | 0 | 0.00% | 18,200 | 327,290 | 1,865,255 | 109.08 | 35.57 | - | - |
|
| CSV | 42.00 | 43.00 | 41.30 | 43.45 | 41.30 | +1,000 | +2.38% | 333,500 | 14,227,740 | 1,900,600 | 111.15 | 8.55 | - | - |
|
| CTD | 55.00 | 55.90 | 54.70 | 56.60 | 54.20 | +900 | +1.64% | 393,300 | 21,652,790 | 4,128,745 | 241.45 | 6.31 | - | - |
|
| CTF | 26.50 | 26.40 | 26.20 | 26.75 | 26.00 | -100 | -0.38% | 402,900 | 10,524,580 | 1,911,301 | 111.77 | 28.95 | - | - |
|
| CTG | 26.70 | 26.85 | 26.55 | 27.00 | 26.55 | +150 | +0.56% | 3,769,100 | 101,132,740 | 129,034,404 | 7,545.87 | 13.14 | - | - |
|
| CTI | 13.50 | 13.50 | 13.40 | 13.85 | 13.30 | 0 | 0.00% | 175,300 | 2,379,780 | 739,800 | 43.26 | 11.34 | - | - |
|
| CTR | 64.00 | 62.60 | 63.50 | 63.90 | 62.60 | -1,400 | -2.19% | 178,600 | 11,273,720 | - | - | 21.01 | - | - |
|
| CTS | 16.00 | 16.35 | 15.80 | 16.60 | 15.65 | +350 | +2.19% | 457,700 | 7,414,700 | 1,878,776 | 109.87 | 15.15 | - | - |
|
| CVT | 40.00 | 40.00 | 37.80 | 40.00 | 37.80 | 0 | 0.00% | 1,700 | 66,310 | 1,467,635 | 85.83 | 9.38 | - | - |
|
| D2D | 42.80 | 42.50 | 42.60 | 42.75 | 42.40 | -300 | -0.70% | 13,600 | 577,620 | 1,286,039 | 75.21 | 2.81 | - | - |
|
| DAG | 5.65 | 5.66 | 5.67 | 5.90 | 5.45 | +10 | +0.18% | 759,500 | 4,266,940 | 337,122 | 19.71 | 5.52 | - | - |
|
| DAH | 6.97 | 6.86 | 6.65 | 7.00 | 6.60 | -110 | -1.58% | 267,300 | 1,813,120 | 577,612 | 33.78 | 381.11 | - | - |
|
| DAT | 17.55 | 18.70 | 16.35 | 18.70 | 16.35 | +1,150 | +6.55% | 2,200 | 36,370 | 1,032,360 | 60.37 | 13.43 | - | - |
|
| DBC | 20.80 | 20.80 | 21.00 | 21.90 | 20.60 | 0 | 0.00% | 2,960,400 | 62,717,110 | 5,033,639 | 294.36 | 6.21 | - | - |
|
| DBD | 41.80 | 41.50 | 42.50 | 42.50 | 41.50 | -300 | -0.72% | 9,300 | 386,740 | 3,106,004 | 181.64 | 16.98 | - | - |
|
| DBT | 11.60 | 11.75 | 11.60 | 11.75 | 11.60 | +150 | +1.29% | 8,800 | 102,180 | 166,910 | 9.76 | 7.03 | - | - |
|
| DC4 | 8.82 | 8.69 | 8.82 | 8.86 | 8.65 | -130 | -1.47% | 60,600 | 529,900 | 456,223 | 26.68 | 4.93 | - | - |
|
| DCL | 24.85 | 25.15 | 25.00 | 25.50 | 24.85 | +300 | +1.21% | 63,400 | 1,595,300 | 1,479,646 | 86.53 | 16.15 | - | - |
|
| DCM | 31.85 | 32.30 | 32.10 | 33.00 | 30.20 | +450 | +1.41% | 6,403,700 | 201,345,140 | 17,099,620 | 999.98 | 54.29 | - | - |
|
| DGC | 118.70 | 119.00 | 116.40 | 120.70 | 115.00 | +300 | +0.25% | 1,408,800 | 165,456,880 | 44,177,703 | 2,583.49 | 28.06 | - | - |
|
| DGW | 120.80 | 116.10 | 120.80 | 121.00 | 115.10 | -4,700 | -3.89% | 557,100 | 65,668,850 | 10,518,376 | 615.11 | 29.31 | - | - |
|
| DHA | 37.50 | 37.20 | 37.50 | 37.50 | 37.00 | -300 | -0.80% | 73,600 | 2,742,330 | 547,810 | 32.04 | 8.81 | - | - |
|
| DHC | 65.50 | 65.00 | 66.50 | 68.00 | 65.00 | -500 | -0.76% | 123,800 | 8,160,030 | 4,549,637 | 266.06 | 19.21 | - | - |
|
| DHG | 88.20 | 88.00 | 87.30 | 88.30 | 87.30 | -200 | -0.23% | 7,700 | 677,080 | 11,505,654 | 672.85 | 18.85 | - | - |
|
| DHM | 10.15 | 10.20 | 10.15 | 10.25 | 10.10 | +50 | +0.49% | 213,200 | 2,164,830 | 320,241 | 18.73 | 76.12 | - | - |
|
| DIG | 38.60 | 38.00 | 38.00 | 39.50 | 37.35 | -600 | -1.55% | 7,551,500 | 288,603,010 | 18,995,857 | 1,110.87 | 29.55 | - | - |
|
| DLG | 4.08 | 4.03 | 4.09 | 4.24 | 3.95 | -50 | -1.23% | 2,004,500 | 8,141,260 | 1,206,218 | 70.54 | - | - | - |
|
| DMC | 51.20 | 51.50 | 51.00 | 51.50 | 49.50 | +300 | +0.59% | 18,700 | 951,230 | 1,788,464 | 104.59 | 7.69 | - | - |
|
| DPG | 52.40 | 50.00 | 51.50 | 51.90 | 50.00 | -2,400 | -4.58% | 462,900 | 23,718,390 | 3,149,978 | 184.21 | 11.90 | - | - |
|
| DPM | 48.90 | 50.00 | 49.80 | 51.00 | 47.00 | +1,100 | +2.25% | 3,255,800 | 158,338,120 | 19,566,713 | 1,144.25 | 57.94 | - | - |
|
| DPR | 76.10 | 74.60 | 74.50 | 75.80 | 73.90 | -1,500 | -1.97% | 136,800 | 10,211,000 | 3,207,800 | 187.59 | 16.37 | - | - |
|
| DQC | 23.75 | 22.90 | 23.75 | 23.80 | 22.80 | -850 | -3.58% | 117,500 | 2,724,130 | 631,080 | 36.91 | 22.61 | - | - |
|
| DRC | 28.10 | 27.45 | 27.75 | 28.00 | 27.15 | -650 | -2.31% | 617,700 | 16,942,580 | 3,260,857 | 190.69 | 13.02 | - | - |
|
| DRH | 8.91 | 8.57 | 8.80 | 8.91 | 8.50 | -340 | -3.82% | 798,400 | 6,952,930 | 1,060,176 | 62.00 | 11.23 | - | - |
|
| DRL | 64.00 | 59.70 | 63.50 | 63.50 | 59.60 | -4,300 | -6.72% | 24,300 | 1,470,630 | 567,150 | 33.17 | 10.80 | - | - |
|
| DSN | 45.95 | 47.70 | 45.95 | 48.90 | 45.95 | +1,750 | +3.81% | 18,300 | 862,300 | 576,360 | 33.71 | 7.12 | - | - |
|
| DTA | 8.70 | 8.50 | 8.75 | 8.75 | 8.40 | -200 | -2.30% | 10,300 | 88,350 | 153,509 | 8.98 | 23.22 | - | - |
|
| DTL | 26.50 | 25.80 | 26.00 | 26.00 | 25.80 | -700 | -2.64% | 700 | 18,180 | 1,564,279 | 91.48 | - | - | - |
|
| DTT | 15.90 | 15.90 | 15.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 129,614 | 7.58 | 17.47 | - | - |
|
| DVP | 50.50 | 51.90 | 50.50 | 52.00 | 50.50 | +1,400 | +2.77% | 31,000 | 1,569,410 | 2,076,000 | 121.40 | 8.38 | - | - |
|
| DXG | 21.25 | 20.40 | 20.80 | 21.30 | 20.40 | -850 | -4.00% | 5,291,100 | 109,973,330 | 12,393,600 | 724.77 | 7.63 | - | - |
|
| DXS | 18.20 | 17.30 | 18.00 | 18.00 | 17.00 | -900 | -4.95% | 45,000 | 789,710 | 7,126,391 | 416.75 | 4.03 | - | - |
|
| DXV | 5.00 | 5.05 | 5.01 | 5.35 | 4.81 | +50 | +1.00% | 15,000 | 78,170 | 49,995 | 2.92 | - | - | - |
|
| E1VFVN30 | 21.45 | 21.45 | 21.40 | 21.50 | 21.10 | 0 | 0.00% | 202,900 | 4,348,420 | - | - | - | - | - |
|
| EIB | 33.55 | 32.00 | 33.45 | 33.45 | 32.00 | -1,550 | -4.62% | 275,200 | 8,921,000 | 39,341,853 | 2,300.69 | 45.45 | - | - |
|
| ELC | 16.55 | 16.40 | 16.55 | 16.55 | 15.90 | -150 | -0.91% | 222,500 | 3,595,140 | 835,223 | 48.84 | 27.80 | - | - |
|
| EMC | 21.45 | 21.45 | 21.45 | 0.00 | 0.00 | 0 | 0.00% | - | - | 328,128 | 19.19 | 230.65 | - | - |
|
| EVE | 14.10 | 14.20 | 13.85 | 14.35 | 13.85 | +100 | +0.71% | 99,800 | 1,413,330 | 583,501 | 34.12 | 7.52 | - | - |
|
| EVF | 10.20 | 10.00 | 9.99 | 10.20 | 9.99 | -200 | -1.96% | 125,600 | 1,264,230 | 3,244,870 | 189.76 | 10.89 | - | - |
|
| EVG | 6.90 | 6.63 | 6.70 | 6.82 | 6.55 | -270 | -3.91% | 123,100 | 820,600 | 1,427,106 | 83.46 | 23.18 | - | - |
|
| FCM | 4.90 | 4.70 | 4.90 | 4.95 | 4.60 | -200 | -4.08% | 93,800 | 443,570 | 211,970 | 12.40 | 4.99 | - | - |
|
| FCN | 13.50 | 13.30 | 13.20 | 13.80 | 13.15 | -200 | -1.48% | 1,705,500 | 22,853,070 | 1,668,339 | 97.56 | 7.14 | - | - |
|
| FDC | 25.90 | 24.50 | 25.50 | 25.90 | 24.50 | -1,400 | -5.41% | 4,800 | 120,750 | 946,275 | 55.34 | 14.39 | - | - |
|
| FIR | 43.30 | 43.00 | 43.40 | 43.60 | 42.70 | -300 | -0.69% | 249,200 | 10,755,610 | 1,918,446 | 112.19 | 6.05 | - | - |
|
| FIT | 6.74 | 6.88 | 6.90 | 7.20 | 6.78 | +140 | +2.08% | 2,587,700 | 18,272,670 | 2,338,739 | 136.77 | 24.93 | - | - |
|
| FLC | 5.29 | 5.66 | 5.66 | 5.66 | 5.30 | +370 | +6.99% | 32,748,000 | 183,472,710 | 4,018,588 | 235.01 | 13.07 | - | - |
|
| FMC | 61.50 | 60.90 | 60.50 | 61.30 | 58.50 | -600 | -0.98% | 180,100 | 10,784,070 | 3,982,183 | 232.88 | 11.14 | - | - |
|
| FPT | 89.70 | 90.00 | 88.90 | 90.00 | 88.20 | +300 | +0.33% | 1,182,600 | 105,405,850 | 98,732,391 | 5,773.82 | 21.33 | - | - |
|
| FRT | 94.00 | 91.20 | 92.10 | 94.50 | 89.30 | -2,800 | -2.98% | 1,124,900 | 102,570,710 | 10,804,695 | 631.85 | 34.92 | - | - |
|
| FTS | 34.50 | 35.15 | 34.50 | 36.50 | 34.05 | +650 | +1.88% | 511,100 | 18,103,290 | 5,186,972 | 303.33 | 19.73 | - | - |
|
| FUCTVGF3 | 12.80 | 13.20 | 13.20 | 13.20 | 13.20 | +400 | +3.13% | 100 | 1,320 | - | - | - | - | - |
|
| FUCVREIT | 9.38 | 9.38 | 9.38 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
| FUEIP100 | 9.11 | 9.13 | 9.00 | 9.15 | 9.00 | +20 | +0.22% | 63,900 | 582,170 | - | - | - | - | - |
|
| FUEKIV30 | 8.27 | 8.23 | 8.27 | 8.27 | 8.22 | -40 | -0.48% | 56,600 | 467,040 | - | - | - | - | - |
|
| FUEMAV30 | 15.04 | 15.03 | 14.82 | 15.03 | 14.81 | -10 | -0.07% | 11,500 | 172,440 | - | - | - | - | - |
|
| FUESSV30 | 15.69 | 15.84 | 15.68 | 15.84 | 15.60 | +150 | +0.96% | 7,700 | 121,500 | - | - | - | - | - |
|
| FUESSV50 | 18.40 | 18.34 | 18.40 | 19.51 | 18.30 | -60 | -0.33% | 148,700 | 2,868,430 | - | - | - | - | - |
|
| FUESSVFL | 16.60 | 16.50 | 16.46 | 16.60 | 16.24 | -100 | -0.60% | 647,000 | 10,706,080 | - | - | - | - | - |
|
| FUEVFVND | 27.65 | 27.70 | 27.34 | 27.70 | 27.24 | +50 | +0.18% | 1,206,600 | 33,180,720 | - | - | - | - | - |
|
| FUEVN100 | 16.00 | 16.12 | 16.10 | 17.12 | 16.00 | +120 | +0.75% | 212,300 | 3,551,260 | - | - | - | - | - |
|
| GAB | 196.40 | 196.40 | 196.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,927,143 | 171.18 | 180.02 | - | - |
|
| GAS | 116.00 | 117.00 | 116.00 | 118.00 | 114.30 | +1,000 | +0.86% | 968,700 | 112,456,050 | 223,932,150 | 13,095.45 | 19.05 | - | - |
|
| GDT | 45.65 | 45.20 | 45.65 | 45.65 | 45.00 | -450 | -0.99% | 3,000 | 135,320 | 875,300 | 51.19 | 10.57 | - | - |
|
| GEG | 23.80 | 24.20 | 23.60 | 24.45 | 23.00 | +400 | +1.68% | 2,041,700 | 48,554,360 | 7,790,873 | 455.61 | 21.12 | - | - |
|
| GEX | 20.90 | 20.45 | 20.50 | 21.10 | 20.35 | -450 | -2.15% | 6,118,600 | 126,888,760 | 17,413,089 | 1,018.31 | 15.42 | - | - |
|
| GIL | 55.10 | 54.80 | 55.00 | 55.50 | 54.00 | -300 | -0.54% | 334,200 | 18,276,510 | 3,288,000 | 192.28 | 6.97 | - | - |
|
| GMC | 20.90 | 21.70 | 21.65 | 21.70 | 21.65 | +800 | +3.83% | 800 | 17,360 | 715,037 | 41.82 | 3.70 | - | - |
|
| GMD | 52.90 | 54.50 | 52.70 | 56.00 | 51.60 | +1,600 | +3.02% | 2,413,500 | 129,350,160 | 16,425,099 | 960.53 | 34.02 | - | - |
|
| GMH | 17.30 | 17.20 | 16.80 | 17.25 | 16.70 | -100 | -0.58% | 62,300 | 1,055,460 | 283,800 | 16.60 | 22.34 | - | - |
|
| GSP | 10.70 | 10.70 | 10.70 | 10.80 | 10.55 | 0 | 0.00% | 40,900 | 436,830 | 597,054 | 34.92 | 7.82 | - | - |
|
| GTA | 14.85 | 14.75 | 14.75 | 14.75 | 14.75 | -100 | -0.67% | 200 | 2,950 | 144,993 | 8.48 | 7.93 | - | - |
|
| GVR | 23.50 | 22.90 | 23.40 | 23.50 | 22.50 | -600 | -2.55% | 1,658,400 | 38,293,340 | 91,600,000 | 5,356.73 | 28.17 | - | - |
|
| HAG | 8.64 | 8.60 | 8.50 | 8.82 | 8.48 | -40 | -0.46% | 9,671,200 | 83,541,940 | 7,975,634 | 466.41 | - | - | - |
|
| HAH | 69.00 | 73.80 | 69.70 | 73.80 | 69.70 | +4,800 | +6.96% | 1,571,000 | 112,771,780 | 5,040,231 | 294.75 | 31.43 | - | - |
|
| HAI | 2.70 | 2.61 | 2.70 | 2.85 | 2.52 | -90 | -3.33% | 2,447,900 | 6,435,750 | 476,802 | 27.88 | 31.45 | - | - |
|
| HAP | 6.90 | 6.95 | 6.90 | 6.98 | 6.80 | +50 | +0.72% | 151,000 | 1,043,230 | 771,049 | 45.09 | 19.58 | - | - |
|
| HAR | 5.24 | 5.20 | 5.08 | 5.32 | 5.08 | -40 | -0.76% | 323,100 | 1,686,630 | 497,557 | 29.10 | 78.79 | - | - |
|
| HAS | 11.60 | 11.65 | 11.65 | 11.65 | 11.60 | +50 | +0.43% | 400 | 4,650 | 90,870 | 5.31 | 17.57 | - | - |
|
| HAX | 19.80 | 19.90 | 19.60 | 20.20 | 19.55 | +100 | +0.51% | 339,000 | 6,761,820 | 985,388 | 57.63 | 13.93 | - | - |
|
| HBC | 18.10 | 17.50 | 17.80 | 18.10 | 17.40 | -600 | -3.31% | 5,039,700 | 89,036,470 | 4,298,951 | 251.40 | 10.19 | - | - |
|
| HCD | 8.79 | 8.30 | 8.79 | 8.79 | 8.18 | -490 | -5.57% | 345,100 | 2,869,690 | 262,195 | 15.33 | 11.40 | - | - |
|
| HCM | 21.25 | 21.65 | 21.00 | 22.15 | 21.00 | +400 | +1.88% | 5,169,500 | 112,234,360 | 9,898,639 | 578.87 | 13.57 | - | - |
|
| HDB | 24.25 | 24.40 | 23.60 | 24.70 | 23.60 | +150 | +0.62% | 1,397,100 | 34,104,510 | 49,097,903 | 2,871.22 | 6.64 | - | - |
|
| HDC | 37.80 | 38.35 | 37.80 | 38.70 | 36.60 | +550 | +1.46% | 1,450,800 | 54,268,140 | 4,145,086 | 242.40 | 14.44 | - | - |
|
| HDG | 57.00 | 57.00 | 56.40 | 57.00 | 55.10 | 0 | 0.00% | 1,395,500 | 78,162,860 | 11,618,812 | 679.46 | 7.26 | - | - |
|
| HHP | 9.90 | 9.89 | 10.00 | 10.00 | 9.63 | -10 | -0.10% | 15,800 | 154,240 | 297,391 | 17.39 | 11.05 | - | - |
|
| HHS | 5.83 | 5.80 | 5.76 | 5.85 | 5.70 | -30 | -0.51% | 1,291,500 | 7,459,090 | 1,864,399 | 109.03 | 7.61 | - | - |
|
| HHV | 12.40 | 12.25 | 12.30 | 12.45 | 12.15 | -150 | -1.21% | 988,900 | 12,126,600 | - | - | 1.47 | - | - |
|
| HID | 6.26 | 6.09 | 6.25 | 6.25 | 6.06 | -170 | -2.72% | 237,900 | 1,457,050 | 357,845 | 20.93 | - | - | - |
|
| HII | 7.35 | 7.29 | 7.29 | 7.35 | 7.13 | -60 | -0.82% | 104,300 | 754,100 | 537,003 | 31.40 | 4.40 | - | - |
|
| HMC | 16.20 | 16.30 | 16.00 | 16.30 | 15.85 | +100 | +0.62% | 111,900 | 1,792,310 | 444,990 | 26.02 | 30.02 | - | - |
|
| HNG | 5.42 | 5.30 | 5.37 | 5.42 | 5.26 | -120 | -2.21% | 2,885,000 | 15,402,220 | 5,875,336 | 343.59 | - | - | - |
|
| HOT | 37.90 | 37.90 | 37.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 303,198 | 17.73 | 25.87 | - | - |
|
| HPG | 22.50 | 22.75 | 22.30 | 23.15 | 22.10 | +250 | +1.11% | 20,190,300 | 456,520,110 | 132,286,375 | 7,736.05 | 8.35 | - | - |
|
| HPX | 27.40 | 27.40 | 27.40 | 27.50 | 26.95 | 0 | 0.00% | 684,700 | 18,602,770 | 8,334,219 | 487.38 | 12.46 | - | - |
|
| HQC | 4.27 | 4.15 | 4.25 | 4.29 | 4.15 | -120 | -2.81% | 5,078,800 | 21,349,000 | 1,977,887 | 115.67 | 48.26 | - | - |
|
| HRC | 57.40 | 57.50 | 55.00 | 57.50 | 55.00 | +100 | +0.17% | 800 | 45,250 | 1,736,881 | 101.57 | 224.61 | - | - |
|
| HSG | 16.75 | 17.25 | 16.45 | 17.65 | 16.35 | +500 | +2.99% | 6,358,300 | 107,895,490 | 8,512,563 | 497.81 | 21.04 | - | - |
|
| HSL | 6.39 | 6.38 | 6.39 | 6.42 | 6.27 | -10 | -0.16% | 176,800 | 1,127,110 | 205,226 | 12.00 | 2.37 | - | - |
|
| HT1 | 15.85 | 15.45 | 15.55 | 15.85 | 15.45 | -400 | -2.52% | 643,200 | 10,021,370 | 5,895,564 | 344.77 | 7.96 | - | - |
|
| HTI | 17.95 | 17.85 | 17.30 | 17.85 | 17.30 | -100 | -0.56% | 700 | 12,410 | 445,343 | 26.04 | 6.37 | - | - |
|
| HTL | 19.65 | 19.60 | 19.60 | 19.60 | 19.60 | -50 | -0.25% | 100 | 1,960 | 235,200 | 13.75 | 11.40 | - | - |
|
| HTN | 29.95 | 30.00 | 29.95 | 31.00 | 29.95 | +50 | +0.17% | 189,100 | 5,731,630 | 2,673,492 | 156.34 | 5.54 | - | - |
|
| HTV | 12.55 | 12.25 | 12.30 | 12.30 | 12.25 | -300 | -2.39% | 3,000 | 36,800 | 160,524 | 9.39 | 5.50 | - | - |
|
| HU1 | 9.44 | 9.15 | 9.70 | 9.70 | 9.15 | -290 | -3.07% | 2,100 | 19,270 | 91,500 | 5.35 | 11.01 | - | - |
|
| HU3 | 7.15 | 7.50 | 7.30 | 7.50 | 7.30 | +350 | +4.90% | 8,300 | 61,590 | 75,000 | 4.39 | 4.50 | - | - |
|
| HUB | 25.10 | 24.00 | 24.30 | 24.75 | 24.00 | -1,100 | -4.38% | 17,900 | 432,250 | 457,376 | 26.75 | 5.72 | - | - |
|
| HVH | 6.48 | 6.40 | 6.50 | 6.50 | 6.31 | -80 | -1.23% | 76,900 | 495,180 | 236,480 | 13.83 | 2.79 | - | - |
|
| HVN | 16.50 | 16.05 | 16.25 | 16.25 | 15.80 | -450 | -2.73% | 904,700 | 14,547,750 | 35,541,026 | 2,078.42 | 9.70 | - | - |
|
| HVX | 4.42 | 4.25 | 4.30 | 4.38 | 4.16 | -170 | -3.85% | 10,600 | 45,280 | 176,482 | 10.32 | 34.84 | - | - |
|
| IBC | 19.95 | 19.85 | 19.90 | 19.90 | 19.75 | -100 | -0.50% | 115,400 | 2,288,930 | 1,650,541 | 96.52 | 37.31 | - | - |
|
| ICT | 16.55 | 16.80 | 16.50 | 16.80 | 16.50 | +250 | +1.51% | 8,600 | 142,400 | 540,708 | 31.62 | 6.02 | - | - |
|
| IDI | 21.50 | 22.00 | 21.20 | 22.10 | 21.00 | +500 | +2.33% | 2,422,600 | 52,310,580 | 5,008,181 | 292.88 | 14.15 | - | - |
|
| IJC | 19.40 | 19.30 | 19.30 | 19.50 | 19.00 | -100 | -0.52% | 462,300 | 8,874,260 | 4,189,978 | 245.03 | 10.33 | - | - |
|
| ILB | 35.80 | 34.50 | 36.00 | 36.00 | 34.00 | -1,300 | -3.63% | 4,100 | 139,650 | 845,327 | 49.43 | 16.45 | - | - |
|
| IMP | 59.90 | 59.90 | 60.00 | 60.00 | 59.90 | 0 | 0.00% | 300 | 17,980 | 3,993,627 | 233.55 | 20.71 | - | - |
|
| ITA | 7.72 | 8.20 | 7.18 | 8.26 | 7.18 | +480 | +6.22% | 42,394,300 | 327,609,110 | 7,694,237 | 449.96 | 37.96 | - | - |
|
| ITC | 9.85 | 9.70 | 9.70 | 9.84 | 9.60 | -150 | -1.52% | 59,300 | 575,380 | 845,976 | 49.47 | 5.71 | - | - |
|
| ITD | 12.00 | 11.95 | 12.00 | 12.00 | 11.75 | -50 | -0.42% | 28,900 | 342,070 | 254,194 | 14.87 | 13.46 | - | - |
|
| JVC | 4.98 | 5.29 | 5.32 | 5.32 | 5.10 | +310 | +6.22% | 2,531,900 | 13,394,610 | 595,126 | 34.80 | 211.60 | - | - |
|
| KBC | 32.45 | 33.20 | 32.20 | 33.90 | 32.05 | +750 | +2.31% | 3,202,500 | 106,994,300 | 25,484,478 | 1,490.32 | 16.98 | - | - |
|
| KDC | 65.00 | 66.00 | 66.00 | 68.20 | 65.00 | +1,000 | +1.54% | 866,900 | 58,165,260 | 16,607,185 | 971.18 | 232.39 | - | - |
|
| KDH | 39.25 | 39.30 | 39.10 | 39.60 | 39.00 | +50 | +0.13% | 626,400 | 24,643,290 | 25,267,427 | 1,477.63 | 23.25 | - | - |
|
| KHG | 7.53 | 7.55 | 7.48 | 7.72 | 7.30 | +20 | +0.27% | 1,122,000 | 8,463,600 | 2,407,072 | 140.76 | 88.82 | - | - |
|
| KHP | 10.55 | 10.60 | 10.50 | 10.70 | 10.45 | +50 | +0.47% | 69,700 | 733,650 | 624,403 | 36.51 | 13.05 | - | - |
|
| KMR | 4.54 | 4.47 | 4.54 | 4.57 | 4.40 | -70 | -1.54% | 83,100 | 374,530 | 254,244 | 14.87 | 73.28 | - | - |
|
| KOS | 34.00 | 34.20 | 34.00 | 34.30 | 34.00 | +200 | +0.59% | 287,500 | 9,805,490 | 7,403,662 | 432.96 | 177.20 | - | - |
|
| KPF | 10.30 | 10.95 | 10.30 | 11.00 | 10.00 | +650 | +6.31% | 3,600 | 38,610 | 666,496 | 38.98 | 6.62 | - | - |
|
| KSB | 26.20 | 25.80 | 25.95 | 26.65 | 25.60 | -400 | -1.53% | 779,500 | 20,398,080 | 1,968,432 | 115.11 | 4.88 | - | - |
|
| L10 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 279,015 | 16.32 | 15.94 | - | - |
|
| LAF | 19.00 | 20.10 | 19.70 | 20.10 | 19.70 | +1,100 | +5.79% | 200 | 3,980 | 296,033 | 17.31 | 16.56 | - | - |
|
| LBM | 84.80 | 90.00 | 81.20 | 90.00 | 80.80 | +5,200 | +6.13% | 5,800 | 499,120 | 900,000 | 52.63 | 14.51 | - | - |
|
| LCG | 10.90 | 10.50 | 10.50 | 10.90 | 10.35 | -400 | -3.67% | 3,366,500 | 35,705,260 | 1,810,247 | 105.86 | 6.28 | - | - |
|
| LCM | 3.09 | 3.10 | 3.30 | 3.30 | 3.00 | +10 | +0.32% | 120,100 | 377,330 | 76,362 | 4.47 | - | - | - |
|
| LDG | 8.74 | 8.74 | 8.80 | 9.20 | 8.50 | 0 | 0.00% | 3,064,400 | 27,243,100 | 2,092,769 | 122.38 | 3.37 | - | - |
|
| LEC | 9.71 | 9.30 | 9.30 | 9.31 | 9.30 | -410 | -4.22% | 600 | 5,580 | 242,730 | 14.19 | - | - | - |
|
| LGC | 41.95 | 41.95 | 41.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 8,090,257 | 473.11 | 23.63 | - | - |
|
| LGL | 5.40 | 5.31 | 5.40 | 5.48 | 5.15 | -90 | -1.67% | 68,200 | 364,640 | 273,450 | 15.99 | 4.85 | - | - |
|
| LHG | 33.50 | 33.60 | 33.35 | 34.40 | 33.00 | +100 | +0.30% | 184,200 | 6,176,790 | 1,680,404 | 98.27 | 13.16 | - | - |
|
| LIX | 43.65 | 43.45 | 42.00 | 43.50 | 42.00 | -200 | -0.46% | 5,300 | 222,920 | 1,407,780 | 82.33 | 8.77 | - | - |
|
| LM8 | 11.40 | 12.15 | 11.40 | 12.15 | 11.40 | +750 | +6.58% | 10,400 | 124,120 | 114,072 | 6.67 | 15.24 | - | - |
|
| LPB | 13.40 | 13.50 | 13.20 | 13.95 | 13.20 | +100 | +0.75% | 5,963,300 | 81,245,200 | 20,298,411 | 1,187.04 | 8.50 | - | - |
|
| LSS | 9.59 | 9.60 | 9.58 | 9.78 | 9.48 | +10 | +0.10% | 158,200 | 1,516,570 | 672,000 | 39.30 | 76.19 | - | - |
|
| MBB | 24.70 | 24.70 | 24.55 | 25.10 | 24.35 | 0 | 0.00% | 8,574,900 | 211,141,150 | 93,324,548 | 5,457.58 | 6.87 | - | - |
|
| MCG | 3.78 | 3.90 | 3.78 | 4.04 | 3.78 | +120 | +3.17% | 211,300 | 832,630 | 202,995 | 11.87 | 17.89 | - | - |
|
| MCP | 29.00 | 29.60 | 29.60 | 29.60 | 29.60 | +600 | +2.07% | 100 | 2,960 | 445,557 | 26.06 | 448.48 | - | - |
|
| MDG | 16.75 | 17.30 | 17.20 | 17.50 | 17.20 | +550 | +3.28% | 1,500 | 25,980 | 178,619 | 10.45 | 15.14 | - | - |
|
| MHC | 5.95 | 6.15 | 5.55 | 6.15 | 5.55 | +200 | +3.36% | 112,300 | 672,760 | 254,652 | 14.89 | 26.28 | - | - |
|
| MIG | 25.75 | 25.25 | 25.65 | 25.95 | 25.05 | -500 | -1.94% | 887,100 | 22,585,700 | 4,152,363 | 242.83 | 20.87 | - | - |
|
| MSB | 17.20 | 17.25 | 17.00 | 17.35 | 16.90 | +50 | +0.29% | 729,900 | 12,450,880 | 26,349,375 | 1,540.90 | 17.77 | - | - |
|
| MSH | 52.60 | 52.80 | 52.00 | 53.00 | 51.70 | +200 | +0.38% | 50,000 | 2,623,570 | 3,960,744 | 231.62 | 5.79 | - | - |
|
| MSN | 114.00 | 114.00 | 109.00 | 115.00 | 109.00 | 0 | 0.00% | 713,400 | 80,587,540 | 162,304,625 | 9,491.50 | 23.92 | - | - |
|
| MWG | 72.80 | 73.00 | 72.80 | 74.00 | 71.10 | +200 | +0.27% | 3,154,200 | 228,829,930 | 106,850,803 | 6,248.58 | 8.42 | - | - |
|
| NAF | 11.40 | 11.60 | 11.40 | 11.85 | 11.35 | +200 | +1.75% | 64,300 | 743,890 | 586,543 | 34.30 | 18.62 | - | - |
|
| NAV | 22.50 | 22.80 | 23.00 | 23.00 | 22.80 | +300 | +1.33% | 400 | 9,140 | 182,400 | 10.67 | 13.18 | - | - |
|
| NBB | 16.70 | 16.40 | 16.20 | 16.80 | 16.20 | -300 | -1.80% | 348,900 | 5,754,970 | 1,642,621 | 96.06 | 4.72 | - | - |
|
| NCT | 98.60 | 98.20 | 98.50 | 98.50 | 97.50 | -400 | -0.41% | 2,600 | 255,130 | 2,569,475 | 150.26 | 12.20 | - | - |
|
| NHA | 20.90 | 20.90 | 21.00 | 21.45 | 20.40 | 0 | 0.00% | 146,300 | 3,058,010 | 881,447 | 51.55 | 5.34 | - | - |
|
| NHH | 13.95 | 13.80 | 13.75 | 14.00 | 13.60 | -150 | -1.08% | 41,000 | 564,170 | 1,005,744 | 58.82 | 8.32 | - | - |
|
| NHT | 24.45 | 24.45 | 24.45 | 0.00 | 0.00 | 0 | 0.00% | - | - | 451,455 | 26.40 | 5.07 | - | - |
|
| NKG | 18.20 | 18.95 | 17.80 | 19.20 | 17.80 | +750 | +4.12% | 9,017,100 | 167,160,650 | 4,989,114 | 291.76 | 72.88 | - | - |
|
| NLG | 36.80 | 37.35 | 36.45 | 37.35 | 36.05 | +550 | +1.49% | 1,967,100 | 72,674,930 | 14,302,809 | 836.42 | 8.34 | - | - |
|
| NNC | 17.10 | 16.90 | 17.00 | 17.00 | 16.90 | -200 | -1.17% | 2,300 | 38,980 | 370,448 | 21.66 | 3.28 | - | - |
|
| NSC | 92.40 | 92.00 | 92.40 | 92.40 | 92.00 | -400 | -0.43% | 1,700 | 156,620 | 1,616,855 | 94.55 | 8.01 | - | - |
|
| NT2 | 24.80 | 25.40 | 24.30 | 25.60 | 24.30 | +600 | +2.42% | 1,947,300 | 48,715,750 | 7,312,051 | 427.61 | 10.00 | - | - |
|
| NTL | 24.00 | 25.20 | 24.00 | 25.50 | 24.00 | +1,200 | +5.00% | 424,900 | 10,646,100 | 1,536,947 | 89.88 | 7.07 | - | - |
|
| NVL | 75.10 | 75.10 | 75.30 | 76.10 | 74.70 | 0 | 0.00% | 2,425,200 | 183,165,700 | 146,428,453 | 8,563.07 | 20.98 | - | - |
|
| NVT | 13.00 | 13.65 | 13.00 | 13.85 | 13.00 | +650 | +5.00% | 31,200 | 413,210 | 1,235,325 | 72.24 | 46.11 | - | - |
|
| OCB | 17.30 | 17.45 | 16.90 | 17.70 | 16.90 | +150 | +0.87% | 1,006,200 | 17,449,300 | 23,904,456 | 1,397.92 | 5.35 | - | - |
|
| OGC | 11.90 | 11.90 | 11.95 | 12.00 | 11.50 | 0 | 0.00% | 317,200 | 3,770,420 | 3,570,000 | 208.77 | 47.79 | - | - |
|
| OPC | 57.00 | 56.70 | 56.60 | 56.90 | 56.40 | -300 | -0.53% | 13,000 | 736,890 | 1,506,932 | 88.12 | 16.67 | - | - |
|
| ORS | 16.00 | 15.80 | 15.50 | 16.25 | 15.00 | -200 | -1.25% | 2,577,200 | 40,615,120 | 3,160,000 | 184.80 | 10.84 | - | - |
|
| PAC | 35.40 | 35.80 | 35.30 | 35.80 | 35.20 | +400 | +1.13% | 20,000 | 711,930 | 1,663,687 | 97.29 | 11.09 | - | - |
|
| PAN | 21.10 | 20.95 | 20.90 | 21.40 | 20.50 | -150 | -0.71% | 1,393,500 | 29,249,630 | 4,376,345 | 255.93 | 14.08 | - | - |
|
| PC1 | 38.60 | 39.60 | 38.60 | 39.60 | 38.30 | +1,000 | +2.59% | 1,561,600 | 60,942,170 | 9,312,322 | 544.58 | 17.63 | - | - |
|
| PDN | 101.60 | 101.60 | 101.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,881,831 | 110.05 | 15.74 | - | - |
|
| PDR | 53.00 | 52.40 | 52.70 | 53.00 | 51.80 | -600 | -1.13% | 1,736,700 | 90,744,120 | 35,194,262 | 2,058.14 | 20.68 | - | - |
|
| PET | 37.90 | 37.50 | 37.00 | 38.10 | 36.10 | -400 | -1.06% | 613,500 | 22,716,620 | 3,368,903 | 197.01 | 28.34 | - | - |
|
| PGC | 18.30 | 18.50 | 18.00 | 18.50 | 18.00 | +200 | +1.09% | 19,800 | 361,460 | 1,116,277 | 65.28 | 8.33 | - | - |
|
| PGD | 33.50 | 32.20 | 32.20 | 32.20 | 32.20 | -1,300 | -3.88% | 600 | 19,320 | 2,897,938 | 169.47 | 13.05 | - | - |
|
| PGI | 27.00 | 27.20 | 26.50 | 27.20 | 26.00 | +200 | +0.74% | 38,400 | 1,024,630 | 3,016,393 | 176.40 | 15.98 | - | - |
|
| PGV | 25.60 | 25.60 | 27.00 | 27.00 | 25.50 | 0 | 0.00% | 8,600 | 226,080 | - | - | 25.81 | - | - |
|
| PHC | 7.60 | 7.50 | 7.50 | 7.69 | 7.40 | -100 | -1.32% | 120,600 | 903,300 | 380,114 | 22.23 | 2.79 | - | - |
|
| PHR | 70.00 | 69.80 | 69.30 | 69.80 | 67.80 | -200 | -0.29% | 376,500 | 25,939,590 | 9,457,844 | 553.09 | 24.38 | - | - |
|
| PIT | 7.30 | 7.00 | 6.90 | 7.35 | 6.90 | -300 | -4.11% | 8,000 | 56,560 | 99,472 | 5.82 | 14.86 | - | - |
|
| PJT | 10.75 | 10.85 | 10.75 | 10.85 | 10.60 | +100 | +0.93% | 6,600 | 70,070 | 249,992 | 14.62 | 5.75 | - | - |
|
| PLP | 7.40 | 7.44 | 7.41 | 7.50 | 7.36 | +40 | +0.54% | 188,600 | 1,399,840 | 297,599 | 17.40 | 3.38 | - | - |
|
| PLX | 41.80 | 41.00 | 41.30 | 41.80 | 40.85 | -800 | -1.91% | 437,200 | 18,027,970 | 52,094,282 | 3,046.45 | 12.95 | - | - |
|
| PMG | 15.40 | 15.95 | 14.35 | 15.95 | 14.35 | +550 | +3.57% | 1,000 | 14,510 | 739,064 | 43.22 | 11.30 | - | - |
|
| PNC | 9.72 | 9.72 | 9.72 | 0.00 | 0.00 | 0 | 0.00% | - | - | 104,970 | 6.14 | 7.50 | - | - |
|
| PNJ | 129.50 | 129.50 | 127.10 | 129.80 | 125.00 | 0 | 0.00% | 929,400 | 118,212,240 | 31,386,470 | 1,835.47 | 26.45 | - | - |
|
| POM | 7.17 | 7.23 | 7.18 | 7.25 | 7.09 | +60 | +0.84% | 54,200 | 388,970 | 2,013,870 | 117.77 | - | - | - |
|
| POW | 13.90 | 13.75 | 13.80 | 14.05 | 13.65 | -150 | -1.08% | 11,340,100 | 156,673,990 | 32,200,735 | 1,883.08 | 13.38 | - | - |
|
| PPC | 17.75 | 17.60 | 17.70 | 17.95 | 17.60 | -150 | -0.85% | 55,100 | 979,150 | 5,642,790 | 329.99 | 4.47 | - | - |
|
| PSH | 12.35 | 12.25 | 12.30 | 12.40 | 12.10 | -100 | -0.81% | 265,000 | 3,255,930 | 1,545,580 | 90.38 | 15.10 | - | - |
|
| PTB | 62.50 | 62.10 | 62.10 | 62.90 | 61.80 | -400 | -0.64% | 91,800 | 5,717,560 | 4,225,185 | 247.09 | 6.82 | - | - |
|
| PTC | 10.00 | 9.31 | 9.80 | 10.00 | 9.30 | -690 | -6.90% | 139,300 | 1,315,850 | 299,704 | 17.53 | 2.42 | - | - |
|
| PTL | 4.54 | 4.52 | 4.54 | 4.70 | 4.51 | -20 | -0.44% | 111,200 | 509,620 | 446,870 | 26.13 | 502.22 | - | - |
|
| PVD | 17.70 | 17.40 | 17.70 | 17.85 | 17.25 | -300 | -1.69% | 4,466,800 | 78,279,450 | 8,793,104 | 514.22 | 57.24 | - | - |
|
| PVT | 21.00 | 21.50 | 21.00 | 21.75 | 20.70 | +500 | +2.38% | 3,309,300 | 70,475,020 | 6,958,502 | 406.93 | 9.27 | - | - |
|
| QBS | 3.60 | 3.55 | 3.68 | 3.68 | 3.50 | -50 | -1.39% | 321,200 | 1,148,090 | 246,121 | 14.39 | - | - | - |
|
| QCG | 7.81 | 7.73 | 7.60 | 7.82 | 7.60 | -80 | -1.02% | 134,800 | 1,041,880 | 2,126,748 | 124.37 | 36.12 | - | - |
|
| RAL | 98.50 | 99.70 | 98.50 | 99.70 | 98.00 | +1,200 | +1.22% | 12,200 | 1,211,430 | 2,287,858 | 133.79 | 9.16 | - | - |
|
| RDP | 7.89 | 8.27 | 7.89 | 8.30 | 7.89 | +380 | +4.82% | 14,700 | 118,050 | 405,807 | 23.73 | 7.14 | - | - |
|
| REE | 87.60 | 86.40 | 86.00 | 87.20 | 84.50 | -1,200 | -1.37% | 973,300 | 83,393,630 | 30,706,782 | 1,795.72 | 16.35 | - | - |
|
| ROS | 3.00 | 3.09 | 3.21 | 3.21 | 2.90 | +90 | +3.00% | 15,127,800 | 46,310,320 | 1,753,878 | 102.57 | 9.84 | - | - |
|
| S4A | 36.05 | 36.05 | 36.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,521,310 | 88.97 | 13.41 | - | - |
|
| SAB | 157.10 | 154.00 | 157.10 | 157.10 | 153.50 | -3,100 | -1.97% | 39,300 | 6,088,890 | 98,757,303 | 5,775.28 | 20.60 | - | - |
|
| SAM | 11.95 | 11.60 | 11.65 | 12.05 | 11.55 | -350 | -2.93% | 1,484,300 | 17,460,140 | 4,238,096 | 247.84 | 37.54 | - | - |
|
| SAV | 18.65 | 19.10 | 19.20 | 19.30 | 18.05 | +450 | +2.41% | 3,600 | 69,040 | 343,177 | 20.07 | 9.93 | - | - |
|
| SBA | 21.00 | 21.30 | 20.40 | 21.30 | 20.40 | +300 | +1.43% | 21,000 | 441,570 | 1,284,074 | 75.09 | 13.12 | - | - |
|
| SBT | 16.40 | 17.50 | 16.40 | 17.50 | 16.20 | +1,100 | +6.71% | 4,997,400 | 85,172,020 | 11,010,141 | 643.87 | 40.05 | - | - |
|
| SBV | 14.20 | 14.10 | 14.15 | 14.20 | 13.95 | -100 | -0.70% | 49,500 | 694,070 | 385,268 | 22.53 | 6.75 | - | - |
|
| SC5 | 18.00 | 18.00 | 17.60 | 18.00 | 17.60 | 0 | 0.00% | 300 | 5,360 | 269,703 | 15.77 | 7.99 | - | - |
|
| SCD | 18.60 | 18.60 | 18.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 157,684 | 9.22 | 10.56 | - | - |
|
| SCR | 9.60 | 9.68 | 9.50 | 9.99 | 9.30 | +80 | +0.83% | 4,170,700 | 40,724,810 | 3,546,329 | 207.39 | 12.92 | - | - |
|
| SCS | 160.30 | 159.30 | 160.00 | 160.30 | 159.10 | -1,000 | -0.62% | 7,500 | 1,200,550 | 8,083,790 | 472.74 | 17.12 | - | - |
|
| SFC | 22.50 | 22.50 | 22.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 252,783 | 14.78 | 11.79 | - | - |
|
| SFG | 13.60 | 13.50 | 14.10 | 14.10 | 13.50 | -100 | -0.74% | 1,200 | 16,270 | 646,614 | 37.81 | 421.88 | - | - |
|
| SFI | 62.80 | 61.90 | 60.30 | 61.90 | 58.60 | -900 | -1.43% | 900 | 54,350 | 868,027 | 50.76 | 19.78 | - | - |
|
| SGN | 67.90 | 67.50 | 67.00 | 67.90 | 63.90 | -400 | -0.59% | 15,400 | 1,014,440 | 2,263,517 | 132.37 | 6.69 | - | - |
|
| SGR | 17.65 | 17.70 | 17.65 | 17.90 | 17.65 | +50 | +0.28% | 31,800 | 562,820 | 1,062,000 | 62.11 | 9.05 | - | - |
|
| SGT | 26.00 | 26.00 | 25.80 | 26.85 | 25.65 | 0 | 0.00% | 31,200 | 807,770 | 1,924,042 | 112.52 | 175.68 | - | - |
|
| SHA | 5.48 | 5.40 | 5.47 | 5.67 | 5.39 | -80 | -1.46% | 44,000 | 239,670 | 180,612 | 10.56 | 4.90 | - | - |
|
| SHB | 14.15 | 14.00 | 13.95 | 14.25 | 13.90 | -150 | -1.06% | 5,259,600 | 73,935,850 | 26,964,684 | 1,576.88 | 7.41 | - | - |
|
| SHI | 14.75 | 15.00 | 14.60 | 15.00 | 14.60 | +250 | +1.69% | 468,800 | 6,954,740 | 2,248,036 | 131.46 | 13.20 | - | - |
|
| SHP | 27.60 | 27.60 | 27.90 | 27.90 | 27.60 | 0 | 0.00% | 7,500 | 207,080 | 2,793,295 | 163.35 | 12.44 | - | - |
|
| SII | 14.35 | 14.35 | 14.05 | 14.35 | 14.05 | 0 | 0.00% | 800 | 11,300 | 926,323 | 54.17 | 18.93 | - | - |
|
| SJD | 18.00 | 17.95 | 18.00 | 18.00 | 17.80 | -50 | -0.28% | 15,800 | 282,850 | 1,238,525 | 72.43 | 8.06 | - | - |
|
| SJF | 6.62 | 6.75 | 7.08 | 7.08 | 6.45 | +130 | +1.96% | 1,701,700 | 11,724,430 | 534,600 | 31.26 | 105.47 | - | - |
|
| SJS | 72.90 | 72.00 | 72.80 | 72.80 | 68.00 | -900 | -1.23% | 12,000 | 837,730 | 8,200,619 | 479.57 | 78.18 | - | - |
|
| SKG | 15.20 | 15.30 | 15.00 | 15.60 | 15.00 | +100 | +0.66% | 333,100 | 5,096,220 | 968,976 | 56.67 | 9.59 | - | - |
|
| SMA | 8.98 | 8.40 | 8.98 | 8.98 | 8.40 | -580 | -6.46% | 2,000 | 16,870 | 170,964 | 10.00 | 12.43 | - | - |
|
| SMB | 41.00 | 41.00 | 41.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,223,713 | 71.56 | 6.35 | - | - |
|
| SMC | 18.50 | 18.40 | 18.45 | 18.60 | 18.10 | -100 | -0.54% | 101,800 | 1,870,300 | 1,120,982 | 65.55 | 12.22 | - | - |
|
| SPM | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 247,860 | 14.49 | 27.65 | - | - |
|
| SRC | 16.80 | 16.50 | 16.60 | 16.90 | 15.65 | -300 | -1.79% | 9,400 | 150,250 | 463,046 | 27.08 | 11.19 | - | - |
|
| SRF | 12.80 | 12.85 | 12.90 | 12.90 | 12.40 | +50 | +0.39% | 500 | 6,300 | 434,160 | 25.39 | 7.67 | - | - |
|
| SSB | 31.45 | 31.60 | 31.35 | 31.95 | 31.00 | +150 | +0.48% | 1,722,400 | 54,220,890 | 62,596,440 | 3,660.61 | 23.87 | - | - |
|
| SSC | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | 0.00% | 200 | 7,200 | 477,784 | 27.94 | 7.10 | - | - |
|
| SSI | 19.60 | 19.75 | 19.30 | 20.20 | 19.20 | +150 | +0.77% | 14,242,800 | 282,422,020 | 19,607,027 | 1,146.61 | 11.88 | - | - |
|
| ST8 | 17.00 | 17.80 | 17.00 | 18.00 | 17.00 | +800 | +4.71% | 7,900 | 135,490 | 457,832 | 26.77 | 22.28 | - | - |
|
| STB | 22.55 | 22.60 | 22.10 | 23.30 | 22.10 | +50 | +0.22% | 13,808,600 | 314,061,470 | 42,605,875 | 2,491.57 | 20.20 | - | - |
|
| STG | 28.60 | 30.35 | 28.65 | 30.35 | 28.65 | +1,750 | +6.12% | 1,300 | 37,470 | 2,981,989 | 174.39 | 27.67 | - | - |
|
| STK | 51.30 | 51.30 | 51.50 | 51.50 | 51.10 | 0 | 0.00% | 1,300 | 66,600 | 3,497,906 | 204.56 | 16.22 | - | - |
|
| SVC | 102.70 | 102.70 | 102.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,420,940 | 200.05 | 18.55 | - | - |
|
| SVD | 6.03 | 5.90 | 5.99 | 6.00 | 5.90 | -130 | -2.16% | 59,200 | 351,640 | 76,110 | 4.45 | 0.55 | - | - |
|
| SVI | 78.60 | 78.60 | 78.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,008,630 | 58.98 | 8.11 | - | - |
|
| SVT | 15.80 | 16.10 | 15.75 | 16.20 | 15.40 | +300 | +1.90% | 126,700 | 1,999,380 | 186,431 | 10.90 | 16.26 | - | - |
|
| SZC | 46.50 | 47.00 | 45.90 | 47.40 | 45.80 | +500 | +1.08% | 397,300 | 18,587,120 | 4,700,000 | 274.85 | 41.23 | - | - |
|
| SZL | 57.40 | 57.40 | 57.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,044,158 | 61.06 | 12.68 | - | - |
|
| TBC | 30.05 | 30.00 | 30.00 | 30.00 | 30.00 | -50 | -0.17% | 100 | 3,000 | 1,905,000 | 111.40 | 15.03 | - | - |
|
| TCB | 36.70 | 36.75 | 36.20 | 37.15 | 36.20 | +50 | +0.14% | 3,048,300 | 111,834,220 | 129,026,119 | 7,545.39 | 12.80 | - | - |
|
| TCD | 11.00 | 10.50 | 10.60 | 10.95 | 10.45 | -500 | -4.55% | 379,700 | 4,038,200 | 2,356,392 | 137.80 | 5.51 | - | - |
|
| TCH | 11.50 | 11.20 | 11.25 | 11.55 | 11.00 | -300 | -2.61% | 3,271,400 | 36,899,360 | 7,484,017 | 437.66 | 6.27 | - | - |
|
| TCL | 35.75 | 35.90 | 35.60 | 35.90 | 35.20 | +150 | +0.42% | 73,600 | 2,601,840 | 1,082,688 | 63.32 | 10.31 | - | - |
|
| TCM | 47.50 | 46.90 | 46.00 | 46.90 | 45.90 | -600 | -1.26% | 366,500 | 16,967,550 | 3,843,299 | 224.75 | 14.81 | - | - |
|
| TCO | 9.90 | 9.98 | 10.20 | 10.20 | 9.90 | +80 | +0.81% | 31,000 | 309,680 | 186,736 | 10.92 | 10.49 | - | - |
|
| TCR | 4.70 | 4.52 | 4.53 | 4.67 | 4.52 | -180 | -3.83% | 1,100 | 5,000 | 205,322 | 12.01 | 25.25 | - | - |
|
| TCT | 38.00 | 39.00 | 37.10 | 40.60 | 37.10 | +1,000 | +2.63% | 12,200 | 469,970 | 498,732 | 29.17 | 7.43 | - | - |
|
| TDC | 11.70 | 11.60 | 11.70 | 11.80 | 11.30 | -100 | -0.85% | 151,900 | 1,769,090 | 1,160,000 | 67.84 | 9.01 | - | - |
|
| TDG | 5.78 | 5.77 | 5.85 | 5.90 | 5.45 | -10 | -0.17% | 520,700 | 3,001,900 | 96,763 | 5.66 | 26.59 | - | - |
|
| TDH | 5.70 | 5.75 | 5.70 | 5.90 | 5.60 | +50 | +0.88% | 155,000 | 888,830 | 647,753 | 37.88 | 4.51 | - | - |
|
| TDM | 39.80 | 39.90 | 39.10 | 40.00 | 39.10 | +100 | +0.25% | 176,000 | 7,016,040 | 3,990,000 | 233.33 | 20.24 | - | - |
|
| TDP | 26.50 | 26.00 | 24.95 | 26.00 | 24.95 | -500 | -1.89% | 500 | 12,580 | 1,105,000 | 64.62 | 13.67 | - | - |
|
| TDW | 43.00 | 43.00 | 43.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 365,500 | 21.37 | 18.76 | - | - |
|
| TEG | 9.80 | 9.50 | 9.45 | 9.85 | 9.35 | -300 | -3.06% | 515,500 | 4,917,420 | 623,122 | 36.44 | 77.87 | - | - |
|
| TGG | 6.00 | 6.41 | 5.69 | 6.42 | 5.69 | +410 | +6.83% | 1,270,000 | 8,099,740 | 174,993 | 10.23 | 228.93 | - | - |
|
| THG | 51.00 | 51.00 | 51.10 | 52.00 | 49.50 | 0 | 0.00% | 50,200 | 2,538,400 | 1,018,159 | 59.54 | 6.71 | - | - |
|
| THI | 23.75 | 23.90 | 24.80 | 24.80 | 23.90 | +150 | +0.63% | 500 | 12,310 | 1,051,600 | 61.50 | 6.57 | - | - |
|
| TIP | 25.05 | 24.85 | 25.05 | 25.05 | 24.50 | -200 | -0.80% | 35,300 | 874,790 | 646,178 | 37.79 | 7.45 | - | - |
|
| TIX | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 960,000 | 56.14 | 9.89 | - | - |
|
| TLD | 5.83 | 5.86 | 5.84 | 6.00 | 5.83 | +30 | +0.51% | 122,600 | 721,610 | 250,530 | 14.65 | 8.09 | - | - |
|
| TLG | 49.40 | 49.40 | 49.50 | 49.65 | 48.60 | 0 | 0.00% | 38,000 | 1,874,720 | 3,843,046 | 224.74 | 12.10 | - | - |
|
| TLH | 9.21 | 9.30 | 9.10 | 9.55 | 9.00 | +90 | +0.98% | 380,500 | 3,511,670 | 949,629 | 55.53 | - | - | - |
|
| TMP | 55.60 | 54.50 | 56.00 | 56.00 | 54.50 | -1,100 | -1.98% | 1,300 | 72,500 | 3,815,000 | 223.10 | 10.17 | - | - |
|
| TMS | 83.30 | 82.90 | 83.30 | 83.30 | 81.00 | -400 | -0.48% | 4,500 | 373,350 | 8,775,788 | 513.20 | - | - | - |
|
| TMT | 22.70 | 22.70 | 22.40 | 23.10 | 22.40 | 0 | 0.00% | 26,100 | 594,050 | 837,130 | 48.95 | 216.19 | - | - |
|
| TN1 | 27.60 | 26.80 | 27.60 | 27.60 | 26.80 | -800 | -2.90% | 4,800 | 130,860 | 925,960 | 54.15 | 3.18 | - | - |
|
| TNA | 9.62 | 9.60 | 9.65 | 9.75 | 9.55 | -20 | -0.21% | 65,700 | 634,110 | 472,621 | 27.64 | 2.64 | - | - |
|
| TNC | 43.95 | 47.00 | 47.00 | 47.00 | 47.00 | +3,050 | +6.94% | 3,700 | 173,900 | 904,750 | 52.91 | 30.96 | - | - |
|
| TNH | 41.75 | 41.50 | 41.15 | 41.60 | 40.80 | -250 | -0.60% | 167,100 | 6,879,990 | 2,152,812 | 125.90 | 19.38 | - | - |
|
| TNI | 3.84 | 3.84 | 3.61 | 3.88 | 3.61 | 0 | 0.00% | 425,400 | 1,628,240 | 201,600 | 11.79 | 10.88 | - | - |
|
| TNT | 7.38 | 7.25 | 7.31 | 7.37 | 7.00 | -130 | -1.76% | 472,600 | 3,375,120 | 369,750 | 21.62 | - | - | - |
|
| TPB | 27.60 | 27.40 | 27.10 | 28.30 | 27.10 | -200 | -0.72% | 1,929,300 | 53,180,480 | 43,340,101 | 2,534.51 | 7.42 | - | - |
|
| TPC | 9.57 | 9.44 | 9.59 | 9.59 | 9.44 | -130 | -1.36% | 2,100 | 20,120 | 212,560 | 12.43 | 9.54 | - | - |
|
| TRA | 93.50 | 93.00 | 93.50 | 93.50 | 93.00 | -500 | -0.53% | 3,200 | 297,970 | 3,854,900 | 225.43 | 28.45 | - | - |
|
| TRC | 41.30 | 40.90 | 39.50 | 40.90 | 38.60 | -400 | -0.97% | 4,300 | 167,680 | 1,191,213 | 69.66 | 14.29 | - | - |
|
| TSC | 6.65 | 6.79 | 7.11 | 7.11 | 6.75 | +140 | +2.11% | 2,696,000 | 19,038,550 | 1,336,672 | 78.17 | 754.44 | - | - |
|
| TTA | 12.00 | 11.95 | 12.00 | 12.00 | 11.80 | -50 | -0.42% | 230,700 | 2,745,340 | 1,742,309 | 101.89 | - | - | - |
|
| TTB | 3.87 | 3.92 | 3.79 | 4.04 | 3.78 | +50 | +1.29% | 494,400 | 1,925,410 | 397,918 | 23.27 | 5.56 | - | - |
|
| TTE | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 398,866 | 23.33 | 37.84 | - | - |
|
| TTF | 7.65 | 7.45 | 7.50 | 7.69 | 7.39 | -200 | -2.61% | 1,570,600 | 11,809,420 | 2,931,817 | 171.45 | - | - | - |
|
| TV2 | 43.60 | 43.20 | 43.00 | 43.60 | 42.50 | -400 | -0.92% | 71,800 | 3,078,080 | 1,944,784 | 113.73 | 4.07 | - | - |
|
| TVB | 7.40 | 7.28 | 7.30 | 7.55 | 7.20 | -120 | -1.62% | 261,200 | 1,925,120 | 815,473 | 47.69 | 10.55 | - | - |
|
| TVS | 30.20 | 30.15 | 30.10 | 30.50 | 30.00 | -50 | -0.17% | 31,800 | 958,010 | 3,228,315 | 188.79 | 21.52 | - | - |
|
| TVT | 30.30 | 30.30 | 30.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 636,300 | 37.21 | 8.22 | - | - |
|
| TYA | 16.40 | 16.20 | 15.80 | 16.35 | 15.80 | -200 | -1.22% | 116,000 | 1,867,320 | 497,025 | 29.07 | 5.59 | - | - |
|
| UDC | 8.77 | 8.72 | 8.77 | 8.77 | 8.27 | -50 | -0.57% | 73,000 | 620,760 | 302,636 | 17.70 | 2180.00 | - | - |
|
| UIC | 42.00 | 40.90 | 42.00 | 42.00 | 39.50 | -1,100 | -2.62% | 5,600 | 225,670 | 327,200 | 19.13 | 6.46 | - | - |
|
| VAF | 11.65 | 11.70 | 11.70 | 11.70 | 11.70 | +50 | +0.43% | 100 | 1,170 | 440,685 | 25.77 | 36.79 | - | - |
|
| VCA | 15.15 | 15.20 | 15.25 | 15.30 | 15.20 | +50 | +0.33% | 11,200 | 170,720 | 230,847 | 13.50 | 9.13 | - | - |
|
| VCB | 76.30 | 75.50 | 75.80 | 75.90 | 75.30 | -800 | -1.05% | 847,500 | 64,019,090 | 357,305,001 | 20,895.03 | 16.85 | - | - |
|
| VCF | 237.50 | 237.50 | 237.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 6,312,545 | 369.15 | 9.27 | - | - |
|
| VCG | 20.20 | 20.35 | 20.15 | 20.40 | 19.85 | +150 | +0.74% | 3,378,900 | 68,033,590 | 8,988,812 | 525.66 | 13.15 | - | - |
|
| VCI | 35.00 | 35.50 | 34.65 | 36.50 | 34.50 | +500 | +1.43% | 3,309,400 | 118,084,910 | 11,892,500 | 695.47 | 8.37 | - | - |
|
| VDP | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 639,612 | 37.40 | 10.90 | - | - |
|
| VDS | 17.20 | 17.45 | 17.00 | 17.85 | 16.90 | +250 | +1.45% | 152,900 | 2,656,120 | 1,834,076 | 107.26 | 50.43 | - | - |
|
| VFG | 49.00 | 49.00 | 49.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,572,256 | 91.94 | 12.29 | - | - |
|
| VGC | 53.50 | 53.10 | 53.00 | 53.50 | 52.10 | -400 | -0.75% | 767,300 | 40,566,940 | 23,807,385 | 1,392.24 | 36.55 | - | - |
|
| VHC | 92.00 | 94.10 | 89.50 | 94.10 | 87.00 | +2,100 | +2.28% | 2,542,300 | 228,989,980 | 17,255,772 | 1,009.11 | 7.49 | - | - |
|
| VHM | 63.80 | 63.30 | 63.60 | 64.00 | 63.10 | -500 | -0.78% | 1,571,700 | 99,649,010 | 275,631,462 | 16,118.80 | 9.74 | - | - |
|
| VIB | 22.10 | 22.40 | 22.20 | 23.60 | 21.80 | +300 | +1.36% | 2,386,500 | 54,629,020 | 47,211,874 | 2,760.93 | 5.75 | - | - |
|
| VIC | 73.60 | 73.40 | 72.80 | 73.40 | 72.30 | -200 | -0.27% | 1,429,300 | 104,442,180 | 279,942,870 | 16,370.93 | 30.17 | - | - |
|
| VID | 8.80 | 8.80 | 8.79 | 9.10 | 8.79 | 0 | 0.00% | 38,400 | 339,370 | 312,495 | 18.27 | 283.87 | - | - |
|
| VIP | 6.59 | 6.58 | 6.74 | 6.74 | 6.54 | -10 | -0.15% | 77,700 | 511,970 | 450,539 | 26.35 | 22.08 | - | - |
|
| VIX | 9.61 | 9.61 | 9.45 | 9.79 | 9.45 | 0 | 0.00% | 4,782,600 | 46,219,200 | 5,277,720 | 308.64 | 9.26 | - | - |
|
| VJC | 133.00 | 132.30 | 132.90 | 132.90 | 131.00 | -700 | -0.53% | 540,900 | 71,605,030 | 71,655,179 | 4,190.36 | 18.62 | - | - |
|
| VMD | 22.50 | 22.45 | 22.60 | 22.85 | 21.90 | -50 | -0.22% | 1,800 | 39,970 | 346,634 | 20.27 | 10.83 | - | - |
|
| VND | 18.30 | 18.55 | 18.05 | 19.20 | 17.95 | +250 | +1.37% | 30,989,500 | 579,989,760 | 22,590,998 | 1,321.11 | 10.11 | - | - |
|
| VNE | 11.90 | 11.90 | 11.90 | 11.90 | 11.55 | 0 | 0.00% | 241,600 | 2,847,110 | 975,015 | 57.02 | 98.35 | - | - |
|
| VNG | 11.45 | 11.30 | 11.30 | 11.30 | 11.10 | -150 | -1.31% | 31,300 | 351,070 | 1,099,226 | 64.28 | 59.79 | - | - |
|
| VNL | 19.40 | 19.40 | 19.40 | 19.50 | 19.00 | 0 | 0.00% | 8,500 | 162,300 | 182,884 | 10.69 | 9.46 | - | - |
|
| VNM | 70.80 | 72.30 | 70.60 | 72.70 | 70.60 | +1,500 | +2.12% | 1,941,000 | 139,061,620 | 151,103,779 | 8,836.48 | 13.20 | - | - |
|
| VNS | 12.95 | 12.95 | 12.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 878,777 | 51.39 | 8.14 | - | - |
|
| VOS | 17.45 | 18.30 | 17.10 | 18.35 | 17.10 | +850 | +4.87% | 2,555,600 | 45,289,980 | 2,562,000 | 149.82 | 50.14 | - | - |
|
| VPB | 30.00 | 30.00 | 29.60 | 30.25 | 29.50 | 0 | 0.00% | 8,388,900 | 250,726,600 | 133,364,202 | 7,799.08 | 8.89 | - | - |
|
| VPD | 18.50 | 18.60 | 18.40 | 18.60 | 18.20 | +100 | +0.54% | 8,600 | 157,530 | 1,982,567 | 115.94 | - | - | - |
|
| VPG | 30.25 | 29.70 | 30.15 | 30.15 | 29.00 | -550 | -1.82% | 695,000 | 20,496,010 | 2,381,891 | 139.29 | 13.48 | - | - |
|
| VPH | 7.00 | 6.66 | 6.66 | 7.00 | 6.66 | -340 | -4.86% | 229,800 | 1,559,140 | 635,083 | 37.14 | 20.75 | - | - |
|
| VPI | 63.90 | 64.00 | 63.80 | 64.50 | 63.00 | +100 | +0.16% | 1,192,900 | 75,889,010 | 14,079,986 | 823.39 | 20.23 | - | - |
|
| VPS | 12.60 | 12.35 | 12.00 | 12.35 | 11.30 | -250 | -1.98% | 2,300 | 27,520 | 302,091 | 17.67 | 22.45 | - | - |
|
| VRC | 10.15 | 10.20 | 10.00 | 10.55 | 9.87 | +50 | +0.49% | 21,100 | 214,440 | 510,000 | 29.82 | 21.25 | - | - |
|
| VRE | 28.85 | 28.45 | 28.70 | 29.15 | 28.40 | -400 | -1.39% | 1,095,400 | 31,432,200 | 64,647,459 | 3,780.55 | 23.21 | - | - |
|
| VSC | 44.00 | 42.20 | 41.00 | 42.60 | 40.50 | -1,800 | -4.09% | 322,600 | 13,329,340 | 4,652,364 | 272.07 | 11.03 | - | - |
|
| VSH | 44.50 | 44.90 | 45.70 | 45.70 | 43.20 | +400 | +0.90% | 126,200 | 5,561,440 | 10,607,232 | 620.31 | 60.27 | - | - |
|
| VSI | 22.50 | 22.00 | 22.00 | 22.00 | 21.70 | -500 | -2.22% | 1,000 | 21,970 | 290,400 | 16.98 | 12.25 | - | - |
|
| VTB | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | 0.00% | 100 | 1,200 | 129,654 | 7.58 | 10.36 | - | - |
|
| VTO | 7.91 | 7.90 | 7.90 | 7.94 | 7.71 | -10 | -0.13% | 120,700 | 949,740 | 623,047 | 36.44 | 7.86 | - | - |
|
| YBM | 7.99 | 7.99 | 7.99 | 8.00 | 7.99 | 0 | 0.00% | 16,900 | 135,030 | 114,256 | 6.68 | 12.41 | - | - |
|
| YEG | 23.70 | 23.70 | 23.70 | 23.70 | 22.70 | 0 | 0.00% | 246,500 | 5,725,980 | 741,335 | 43.35 | - | - | - |
|
| 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（2022/06/29 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）。