経済チャート
マイページ| AAA | 17.00 | 16.55 | 17.10 | 17.30 | 16.55 | -450 | -2.65% | 3,096,900 | 52,235,700 | 5,402,491 | 272.85 | 6.15 | - | - |
 |
| AAM | 11.90 | 12.40 | 12.00 | 12.70 | 12.00 | +500 | +4.20% | 13,200 | 164,470 | 129,595 | 6.55 | 17.71 | - | - |
 |
| AAT | 12.40 | 12.30 | 12.40 | 12.45 | 12.00 | -100 | -0.81% | 261,900 | 3,208,970 | 784,758 | 39.63 | 20.23 | - | - |
|
| ABS | 21.20 | 20.70 | 21.80 | 21.80 | 20.50 | -500 | -2.36% | 761,000 | 15,834,530 | 1,656,000 | 83.64 | 18.05 | - | - |
 |
| ABT | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 402,404 | 20.32 | 8.26 | - | - |
|
| ACB | 34.85 | 35.45 | 35.00 | 35.95 | 35.00 | +600 | +1.72% | 8,494,500 | 302,023,310 | 95,784,059 | 4,837.58 | 9.76 | - | - |
 |
| ACC | 21.60 | 20.30 | 21.40 | 21.40 | 20.10 | -1,300 | -6.02% | 98,400 | 2,006,380 | 609,000 | 30.76 | 5.98 | - | - |
|
| ACL | 16.35 | 16.35 | 16.35 | 16.40 | 16.20 | 0 | 0.00% | 42,700 | 694,520 | 820,100 | 41.42 | 2.63 | - | - |
|
| ADG | 51.00 | 51.20 | 50.90 | 51.20 | 50.20 | +200 | +0.39% | 153,300 | 7,754,300 | 1,018,322 | 51.43 | 9.13 | - | - |
 |
| ADS | 27.95 | 28.40 | 27.95 | 28.70 | 27.60 | +450 | +1.61% | 298,700 | 8,373,120 | 1,081,172 | 54.60 | 94.35 | - | - |
|
| AGG | 47.90 | 46.05 | 48.70 | 48.70 | 46.05 | -1,850 | -3.86% | 389,700 | 18,168,490 | 3,810,664 | 192.46 | 10.01 | - | - |
 |
| AGM | 36.10 | 36.80 | 36.10 | 36.80 | 35.60 | +700 | +1.94% | 93,300 | 3,378,660 | 669,760 | 33.83 | 16.63 | - | - |
|
| AGR | 19.20 | 18.85 | 19.50 | 19.70 | 18.85 | -350 | -1.82% | 713,300 | 13,663,390 | 3,981,119 | 201.07 | 58.36 | - | - |
|
| AMD | 5.57 | 5.20 | 5.69 | 5.70 | 5.20 | -370 | -6.64% | 4,921,000 | 26,326,620 | 850,225 | 42.94 | 26.67 | - | - |
|
| ANV | 28.40 | 27.50 | 28.40 | 28.90 | 27.30 | -900 | -3.17% | 157,300 | 4,354,110 | 3,496,017 | 176.57 | 4.96 | - | - |
|
| APC | 24.70 | 24.65 | 24.70 | 24.70 | 24.05 | -50 | -0.20% | 26,600 | 645,890 | 490,659 | 24.78 | 5.59 | - | - |
|
| APG | 17.10 | 17.30 | 17.40 | 17.60 | 16.95 | +200 | +1.17% | 530,500 | 9,131,330 | 2,531,104 | 127.83 | 23.73 | - | - |
|
| APH | 30.95 | 31.60 | 30.90 | 31.90 | 30.15 | +650 | +2.10% | 5,231,400 | 163,020,220 | 6,165,395 | 311.38 | 9.20 | - | - |
|
| ASG | 27.80 | 28.20 | 27.80 | 28.90 | 27.80 | +400 | +1.44% | 45,800 | 1,299,530 | 2,133,440 | 107.75 | 9.68 | - | - |
 |
| ASM | 14.80 | 14.45 | 15.10 | 15.20 | 14.45 | -350 | -2.36% | 1,111,800 | 16,410,430 | 4,862,812 | 245.60 | 5.76 | - | - |
|
| ASP | 11.55 | 11.30 | 11.55 | 11.95 | 11.15 | -250 | -2.16% | 73,800 | 837,700 | 421,937 | 21.31 | 10.62 | - | - |
|
| AST | 51.60 | 52.10 | 52.00 | 53.20 | 52.00 | +500 | +0.97% | 26,100 | 1,378,810 | 2,344,500 | 118.41 | 12.29 | - | - |
|
| BAF | 55.00 | 54.40 | 55.50 | 56.20 | 53.50 | -600 | -1.09% | 1,282,600 | 70,851,280 | 4,243,200 | 214.30 | 41.98 | - | - |
|
| BBC | 63.10 | 59.10 | 63.10 | 63.10 | 59.10 | -4,000 | -6.34% | 500 | 30,740 | 1,108,284 | 55.97 | 10.13 | - | - |
|
| BCE | 14.80 | 13.95 | 15.30 | 15.30 | 13.95 | -850 | -5.74% | 340,000 | 4,896,200 | 488,250 | 24.66 | 13.56 | - | - |
 |
| BCG | 21.90 | 21.70 | 22.50 | 22.60 | 21.65 | -200 | -0.91% | 1,238,400 | 27,330,350 | 9,684,828 | 489.13 | 20.49 | - | - |
|
| BCM | 77.00 | 77.20 | 77.20 | 80.00 | 75.00 | +200 | +0.26% | 720,200 | 55,707,240 | 79,902,000 | 4,035.45 | 33.10 | - | - |
|
| BFC | 26.10 | 26.80 | 26.10 | 27.15 | 26.10 | +700 | +2.68% | 253,700 | 6,782,580 | 1,532,102 | 77.38 | 23.00 | - | - |
|
| BHN | 59.00 | 57.30 | 59.00 | 60.00 | 57.30 | -1,700 | -2.88% | 1,500 | 89,030 | 13,282,140 | 670.82 | 25.12 | - | - |
|
| BIC | 27.90 | 28.45 | 27.75 | 28.55 | 27.70 | +550 | +1.97% | 26,300 | 746,170 | 3,336,528 | 168.51 | 17.93 | - | - |
|
| BID | 49.00 | 48.10 | 49.50 | 49.95 | 48.10 | -900 | -1.84% | 4,052,900 | 199,245,690 | 243,314,996 | 12,288.64 | 22.24 | - | - |
|
| BKG | 10.25 | 10.05 | 10.25 | 10.60 | 10.05 | -200 | -1.95% | 597,200 | 6,151,000 | 321,600 | 16.24 | 16.42 | - | - |
|
| BMC | 20.05 | 20.00 | 20.35 | 20.35 | 20.00 | -50 | -0.25% | 30,100 | 605,290 | 247,853 | 12.52 | 15.42 | - | - |
 |
| BMI | 34.00 | 35.65 | 34.70 | 36.00 | 34.00 | +1,650 | +4.85% | 264,700 | 9,209,280 | 3,908,095 | 197.38 | 21.30 | - | - |
|
| BMP | 57.10 | 59.00 | 57.00 | 59.10 | 57.00 | +1,900 | +3.33% | 278,100 | 16,099,660 | 4,829,795 | 243.93 | 11.43 | - | - |
|
| BRC | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | 0.00% | 600 | 9,240 | 190,575 | 9.62 | 9.73 | - | - |
|
| BSI | 34.70 | 34.10 | 34.70 | 34.80 | 34.00 | -600 | -1.73% | 348,900 | 11,979,910 | 4,145,560 | 209.37 | 34.94 | - | - |
|
| BTP | 17.90 | 17.65 | 17.55 | 17.70 | 17.55 | -250 | -1.40% | 1,200 | 21,170 | 1,067,571 | 53.92 | 5.85 | - | - |
 |
| BTT | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 634,500 | 32.05 | 13.22 | - | - |
|
| BVH | 51.60 | 53.00 | 52.20 | 53.30 | 51.00 | +1,400 | +2.71% | 790,000 | 41,180,700 | 39,343,106 | 1,987.03 | 31.38 | - | - |
|
| BWE | 44.60 | 44.35 | 45.00 | 45.00 | 44.15 | -250 | -0.56% | 195,700 | 8,672,290 | 8,556,002 | 432.12 | 17.46 | - | - |
|
| C32 | 28.70 | 27.90 | 28.80 | 29.50 | 27.40 | -800 | -2.79% | 292,600 | 8,334,320 | 419,341 | 21.18 | 5.91 | - | - |
|
| C47 | 21.35 | 21.30 | 21.40 | 21.55 | 20.50 | -50 | -0.23% | 69,700 | 1,452,640 | 586,378 | 29.62 | 59.00 | - | - |
|
| CAV | 58.00 | 59.10 | 59.00 | 59.10 | 59.00 | +1,100 | +1.90% | 600 | 35,410 | 3,397,625 | 171.60 | 7.29 | - | - |
|
| CCI | 25.60 | 27.35 | 27.35 | 27.35 | 26.00 | +1,750 | +6.84% | 3,200 | 86,190 | 479,749 | 24.23 | 19.29 | - | - |
|
| CCL | 14.90 | 14.60 | 14.90 | 15.40 | 14.60 | -300 | -2.01% | 267,100 | 3,982,430 | 693,498 | 35.03 | 17.98 | - | - |
|
| CDC | 16.80 | 16.70 | 15.75 | 16.70 | 15.75 | -100 | -0.60% | 200 | 3,250 | 367,212 | 18.55 | 7.71 | - | - |
|
| CEE | 16.80 | 17.00 | 17.90 | 17.90 | 15.70 | +200 | +1.19% | 7,100 | 121,920 | 671,500 | 33.91 | - | - | - |
|
| CHP | 22.10 | 22.00 | 22.20 | 22.20 | 21.50 | -100 | -0.45% | 35,200 | 775,320 | 3,232,079 | 163.24 | 14.11 | - | - |
|
| CIG | 9.10 | 8.97 | 9.20 | 9.22 | 8.47 | -130 | -1.43% | 50,500 | 436,390 | 282,913 | 14.29 | 2242.50 | - | - |
|
| CII | 31.70 | 29.50 | 32.60 | 32.80 | 29.50 | -2,200 | -6.94% | 15,912,100 | 481,680,120 | 7,049,760 | 356.05 | 39.28 | - | - |
|
| CKG | 28.80 | 29.70 | 29.10 | 29.95 | 29.00 | +900 | +3.13% | 836,700 | 24,767,120 | 2,450,243 | 123.75 | 20.54 | - | - |
|
| CLC | 36.80 | 37.00 | 37.90 | 37.90 | 36.75 | +200 | +0.54% | 3,600 | 132,670 | 969,681 | 48.97 | 7.60 | - | - |
|
| CLL | 30.50 | 32.00 | 30.05 | 32.40 | 30.05 | +1,500 | +4.92% | 12,100 | 375,670 | 1,088,000 | 54.95 | 13.19 | - | - |
|
| CLW | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 390,000 | 19.70 | 27.08 | - | - |
|
| CMG | 51.60 | 51.50 | 51.80 | 51.80 | 49.80 | -100 | -0.19% | 38,100 | 1,916,490 | 5,149,993 | 260.10 | 36.97 | - | - |
 |
| CMV | 13.55 | 13.80 | 13.55 | 14.45 | 13.30 | +250 | +1.85% | 400 | 5,510 | 250,551 | 12.65 | 11.27 | - | - |
|
| CMX | 15.60 | 15.10 | 15.70 | 16.00 | 15.10 | -500 | -3.21% | 529,500 | 8,220,520 | 1,371,344 | 69.26 | 4.85 | - | - |
|
| CNG | 30.10 | 29.70 | 30.00 | 30.10 | 29.65 | -400 | -1.33% | 58,100 | 1,737,870 | 801,890 | 40.50 | 11.34 | - | - |
|
| COM | 43.90 | 41.20 | 41.25 | 41.25 | 41.20 | -2,700 | -6.15% | 200 | 8,250 | 581,770 | 29.38 | 11.40 | - | - |
|
| CRC | 10.10 | 10.45 | 10.10 | 10.75 | 10.10 | +350 | +3.47% | 236,600 | 2,486,600 | 313,500 | 15.83 | 29.11 | - | - |
|
| CRE | 35.65 | 35.70 | 36.00 | 36.20 | 35.50 | +50 | +0.14% | 397,300 | 14,174,420 | 7,197,100 | 363.49 | 7.35 | - | - |
|
| CSM | 17.20 | 17.45 | 17.20 | 17.80 | 17.20 | +250 | +1.45% | 18,500 | 323,890 | 1,808,261 | 91.33 | 34.49 | - | - |
|
| CSV | 37.60 | 37.60 | 37.80 | 38.50 | 37.45 | 0 | 0.00% | 150,100 | 5,657,520 | 1,661,920 | 83.94 | 7.48 | - | - |
|
| CTD | 110.00 | 108.70 | 111.90 | 111.90 | 108.00 | -1,300 | -1.18% | 495,300 | 54,501,430 | 8,028,525 | 405.48 | 12.27 | - | - |
|
| CTF | 20.35 | 20.45 | 20.35 | 20.50 | 20.35 | +100 | +0.49% | 477,500 | 9,749,630 | 1,480,535 | 74.77 | 22.42 | - | - |
|
| CTG | 37.00 | 37.65 | 37.50 | 38.20 | 37.05 | +650 | +1.76% | 21,981,300 | 829,588,260 | 180,936,510 | 9,138.21 | 18.42 | - | - |
|
| CTI | 22.65 | 21.10 | 23.00 | 23.00 | 21.10 | -1,550 | -6.84% | 1,128,300 | 24,421,440 | 1,156,280 | 58.40 | 17.72 | - | - |
|
| CTS | 33.80 | 34.70 | 34.00 | 35.95 | 33.90 | +900 | +2.66% | 931,200 | 32,437,240 | 3,692,067 | 186.47 | 32.16 | - | - |
|
| CVT | 43.00 | 43.90 | 43.90 | 43.90 | 43.90 | +900 | +2.09% | 100 | 4,390 | 1,610,730 | 81.35 | 10.30 | - | - |
|
| D2D | 62.10 | 60.50 | 63.20 | 63.20 | 60.00 | -1,600 | -2.58% | 133,800 | 8,185,660 | 1,830,714 | 92.46 | 3.99 | - | - |
|
| DAG | 11.00 | 10.90 | 11.30 | 11.30 | 10.50 | -100 | -0.91% | 351,100 | 3,795,710 | 649,227 | 32.79 | 10.62 | - | - |
|
| DAH | 9.91 | 9.57 | 9.91 | 10.20 | 9.57 | -340 | -3.43% | 564,500 | 5,504,090 | 805,794 | 40.70 | 531.67 | - | - |
|
| DAT | 19.85 | 19.35 | 19.05 | 21.00 | 19.05 | -500 | -2.52% | 400 | 8,030 | 890,205 | 44.96 | 13.90 | - | - |
|
| DBC | 73.70 | 73.30 | 73.70 | 74.00 | 72.90 | -400 | -0.54% | 889,800 | 65,320,790 | 8,447,050 | 426.62 | 21.89 | - | - |
|
| DBD | 49.50 | 49.80 | 49.05 | 50.80 | 49.05 | +300 | +0.61% | 97,100 | 4,829,040 | 2,867,103 | 144.80 | 20.38 | - | - |
|
| DBT | 14.00 | 13.80 | 14.00 | 14.00 | 13.80 | -200 | -1.43% | 41,800 | 580,660 | 196,031 | 9.90 | 8.26 | - | - |
|
| DC4 | 27.25 | 26.60 | 25.70 | 28.00 | 25.70 | -650 | -2.39% | 131,700 | 3,556,770 | 937,636 | 47.36 | 15.11 | - | - |
|
| DCL | 36.80 | 37.20 | 37.90 | 37.90 | 36.30 | +400 | +1.09% | 140,800 | 5,138,280 | 2,188,581 | 110.53 | 23.89 | - | - |
|
| DCM | 26.65 | 26.15 | 26.75 | 27.30 | 26.15 | -500 | -1.88% | 2,404,700 | 64,105,770 | 13,843,810 | 699.18 | 43.95 | - | - |
|
| DGC | 144.20 | 138.50 | 145.90 | 147.00 | 138.30 | -5,700 | -3.95% | 607,900 | 86,258,320 | 23,694,536 | 1,196.69 | 32.66 | - | - |
|
| DGW | 95.00 | 101.60 | 97.00 | 101.60 | 95.50 | +6,600 | +6.95% | 658,000 | 65,124,520 | 8,981,496 | 453.61 | 25.65 | - | - |
|
| DHA | 51.50 | 51.70 | 51.50 | 51.70 | 50.70 | +200 | +0.39% | 139,500 | 7,114,060 | 761,338 | 38.45 | 12.25 | - | - |
|
| DHC | 73.00 | 76.20 | 73.00 | 76.20 | 73.00 | +3,200 | +4.38% | 52,500 | 3,931,830 | 5,333,575 | 269.37 | 22.52 | - | - |
|
| DHG | 98.50 | 98.50 | 98.40 | 99.90 | 98.00 | 0 | 0.00% | 24,400 | 2,399,790 | 12,878,488 | 650.43 | 21.10 | - | - |
|
| DHM | 11.40 | 11.30 | 11.30 | 11.35 | 10.80 | -100 | -0.88% | 267,800 | 2,964,870 | 354,777 | 17.92 | 84.33 | - | - |
|
| DIG | 84.00 | 85.00 | 84.10 | 89.80 | 84.00 | +1,000 | +1.19% | 4,680,400 | 408,341,670 | 42,490,732 | 2,146.00 | 66.10 | - | - |
|
| DLG | 6.96 | 6.60 | 7.01 | 7.20 | 6.60 | -360 | -5.17% | 3,863,800 | 26,547,720 | 1,975,444 | 99.77 | - | - | - |
|
| DMC | 52.80 | 53.30 | 53.10 | 53.30 | 52.00 | +500 | +0.95% | 18,700 | 982,330 | 1,850,974 | 93.48 | 7.96 | - | - |
|
| DPG | 66.80 | 62.20 | 68.00 | 68.00 | 62.20 | -4,600 | -6.89% | 507,900 | 32,401,390 | 3,918,572 | 197.91 | 14.81 | - | - |
|
| DPM | 41.40 | 40.80 | 41.90 | 42.30 | 40.55 | -600 | -1.45% | 1,914,700 | 78,898,610 | 15,966,438 | 806.39 | 47.28 | - | - |
|
| DPR | 68.20 | 68.10 | 69.20 | 69.20 | 68.10 | -100 | -0.15% | 45,800 | 3,131,170 | 2,928,300 | 147.89 | 14.94 | - | - |
|
| DQC | 38.00 | 37.60 | 38.00 | 38.70 | 37.50 | -400 | -1.05% | 151,800 | 5,756,190 | 1,036,183 | 52.33 | 37.12 | - | - |
|
| DRC | 27.60 | 28.00 | 28.00 | 28.30 | 27.75 | +400 | +1.45% | 413,100 | 11,604,890 | 3,326,193 | 167.99 | 13.28 | - | - |
|
| DRH | 26.00 | 24.20 | 26.05 | 26.05 | 24.20 | -1,800 | -6.92% | 1,910,700 | 46,818,550 | 1,460,565 | 73.77 | 31.72 | - | - |
|
| DRL | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | 0.00% | 200 | 13,000 | 617,500 | 31.19 | 11.76 | - | - |
|
| DSN | 47.70 | 47.95 | 48.00 | 48.40 | 47.95 | +250 | +0.52% | 1,400 | 67,410 | 579,380 | 29.26 | 7.16 | - | - |
|
| DTA | 20.95 | 20.65 | 20.10 | 21.50 | 20.00 | -300 | -1.43% | 46,600 | 943,410 | 372,936 | 18.84 | 56.42 | - | - |
|
| DTL | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0 | 0.00% | 700 | 33,950 | 2,940,603 | 148.52 | - | - | - |
|
| DTT | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 146,733 | 7.41 | 19.78 | - | - |
|
| DVP | 57.00 | 56.50 | 58.00 | 58.00 | 56.50 | -500 | -0.88% | 8,700 | 494,400 | 2,260,000 | 114.14 | 9.13 | - | - |
|
| DXG | 32.30 | 34.15 | 32.80 | 34.20 | 31.55 | +1,850 | +5.73% | 8,947,000 | 295,700,010 | 20,354,273 | 1,027.99 | 12.78 | - | - |
|
| DXS | 34.45 | 32.35 | 33.10 | 34.35 | 32.20 | -2,100 | -6.10% | 204,900 | 6,708,330 | 11,587,809 | 585.24 | 7.54 | - | - |
|
| DXV | 6.50 | 6.50 | 6.80 | 6.90 | 6.50 | 0 | 0.00% | 62,000 | 410,740 | 64,350 | 3.25 | - | - | - |
|
| E1VFVN30 | 25.18 | 25.50 | 25.30 | 25.68 | 25.30 | +320 | +1.27% | 2,204,600 | 56,307,470 | - | - | - | - | - |
|
| EIB | 34.90 | 35.25 | 35.00 | 35.40 | 34.50 | +350 | +1.00% | 791,000 | 27,730,790 | 43,337,510 | 2,188.76 | 50.07 | - | - |
|
| ELC | 21.65 | 21.70 | 21.65 | 21.85 | 20.95 | +50 | +0.23% | 160,700 | 3,448,080 | 1,102,765 | 55.70 | 36.78 | - | - |
|
| EMC | 19.80 | 18.45 | 18.45 | 18.45 | 18.45 | -1,350 | -6.82% | 100 | 1,850 | 282,236 | 14.25 | 198.39 | - | - |
|
| EVE | 15.20 | 14.70 | 15.20 | 15.20 | 14.60 | -500 | -3.29% | 39,000 | 577,750 | 559,305 | 28.25 | 7.78 | - | - |
|
| EVF | 15.85 | 15.40 | 16.30 | 16.30 | 15.40 | -450 | -2.84% | 448,200 | 7,025,600 | - | - | 16.78 | - | - |
|
| EVG | 14.20 | 13.80 | 14.20 | 14.20 | 13.25 | -400 | -2.82% | 253,900 | 3,409,740 | 1,449,000 | 73.18 | 48.25 | - | - |
|
| FCM | 9.76 | 9.31 | 10.00 | 10.00 | 9.20 | -450 | -4.61% | 188,100 | 1,806,360 | 419,881 | 21.21 | 9.89 | - | - |
|
| FCN | 24.55 | 22.85 | 24.55 | 25.20 | 22.85 | -1,700 | -6.92% | 6,322,200 | 147,205,530 | 2,866,281 | 144.76 | 12.27 | - | - |
|
| FDC | 16.10 | 16.50 | 16.10 | 16.50 | 16.10 | +400 | +2.48% | 16,200 | 264,120 | 637,288 | 32.19 | 9.69 | - | - |
|
| FIR | 44.00 | 45.20 | 44.50 | 45.60 | 44.20 | +1,200 | +2.73% | 373,000 | 16,768,990 | 1,222,202 | 61.73 | 6.36 | - | - |
|
| FIT | 12.95 | 12.55 | 13.10 | 13.10 | 12.55 | -400 | -3.09% | 3,318,100 | 42,348,840 | 3,297,265 | 166.53 | 45.47 | - | - |
|
| FLC | 11.20 | 10.75 | 11.30 | 11.50 | 10.45 | -450 | -4.02% | 44,367,900 | 476,040,030 | 7,632,476 | 385.48 | 24.83 | - | - |
|
| FMC | 49.25 | 50.50 | 49.50 | 50.50 | 48.95 | +1,250 | +2.54% | 41,500 | 2,066,220 | 3,302,139 | 166.77 | 9.24 | - | - |
|
| FPT | 86.50 | 86.00 | 87.00 | 87.00 | 85.50 | -500 | -0.58% | 913,600 | 78,885,890 | 78,049,442 | 3,941.89 | 20.38 | - | - |
|
| FRT | 80.60 | 80.60 | 81.00 | 81.20 | 79.00 | 0 | 0.00% | 275,800 | 22,071,290 | 6,365,932 | 321.51 | 30.86 | - | - |
|
| FTM | 5.90 | 5.49 | 5.49 | 5.49 | 5.49 | -410 | -6.95% | 416,600 | 2,287,130 | 274,500 | 13.86 | - | - | - |
|
| FTS | 46.60 | 45.30 | 46.60 | 47.30 | 45.30 | -1,300 | -2.79% | 113,700 | 5,268,680 | 6,684,608 | 337.61 | 25.42 | - | - |
|
| FUCTVGF2 | 11.20 | 10.50 | 10.50 | 10.50 | 10.50 | -700 | -6.25% | 4,900 | 51,450 | - | - | - | - | - |
|
| FUCTVGF3 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
| FUCVREIT | 10.30 | 10.55 | 10.30 | 10.55 | 10.30 | +250 | +2.43% | 1,800 | 18,640 | - | - | - | - | - |
|
| FUEIP100 | 10.82 | 11.00 | 10.92 | 11.01 | 10.90 | +180 | +1.66% | 30,900 | 338,750 | - | - | - | - | - |
|
| FUEKIV30 | 9.80 | 9.93 | 9.90 | 9.99 | 9.90 | +130 | +1.33% | 82,400 | 819,050 | - | - | - | - | - |
|
| FUEMAV30 | 17.78 | 17.95 | 17.78 | 17.95 | 17.75 | +170 | +0.96% | 112,900 | 2,009,730 | - | - | - | - | - |
|
| FUESSV30 | 18.95 | 18.95 | 18.94 | 18.95 | 18.72 | 0 | 0.00% | 7,500 | 141,330 | - | - | - | - | - |
|
| FUESSV50 | 22.00 | 22.20 | 22.20 | 22.20 | 22.20 | +200 | +0.91% | 4,700 | 104,340 | - | - | - | - | - |
|
| FUESSVFL | 22.10 | 23.20 | 22.31 | 23.30 | 22.31 | +1,100 | +4.98% | 219,700 | 5,050,790 | - | - | - | - | - |
|
| FUEVFVND | 27.40 | 27.90 | 27.42 | 27.90 | 27.42 | +500 | +1.82% | 1,226,900 | 33,987,910 | - | - | - | - | - |
|
| FUEVN100 | 19.53 | 19.78 | 19.77 | 19.86 | 19.69 | +250 | +1.28% | 45,600 | 900,240 | - | - | - | - | - |
|
| GAB | 194.20 | 195.60 | 194.20 | 195.60 | 194.00 | +1,400 | +0.72% | 900 | 174,790 | 2,699,280 | 136.33 | 179.29 | - | - |
|
| GAS | 109.50 | 112.20 | 110.30 | 113.00 | 109.00 | +2,700 | +2.47% | 1,440,600 | 160,034,290 | 214,745,190 | 10,845.72 | 18.27 | - | - |
|
| GDT | 52.90 | 52.90 | 52.90 | 53.90 | 51.30 | 0 | 0.00% | 6,100 | 318,450 | 1,028,219 | 51.93 | 12.37 | - | - |
|
| GEG | 23.10 | 23.00 | 24.00 | 24.00 | 23.00 | -100 | -0.43% | 960,200 | 22,509,660 | 6,985,457 | 352.80 | 20.07 | - | - |
|
| GEX | 36.20 | 35.00 | 36.45 | 36.90 | 34.10 | -1,200 | -3.31% | 12,453,600 | 443,014,990 | 29,802,353 | 1,505.17 | 26.40 | - | - |
|
| GIL | 69.20 | 68.50 | 69.20 | 69.90 | 67.60 | -700 | -1.01% | 188,600 | 12,874,310 | 2,959,200 | 149.45 | 8.71 | - | - |
|
| GMC | 26.35 | 26.35 | 26.35 | 0.00 | 0.00 | 0 | 0.00% | - | - | 868,259 | 43.85 | 4.50 | - | - |
|
| GMD | 43.00 | 42.00 | 43.85 | 43.85 | 42.00 | -1,000 | -2.33% | 1,047,600 | 44,531,460 | 12,657,874 | 639.29 | 26.22 | - | - |
|
| GMH | 19.40 | 18.60 | 18.70 | 20.00 | 18.20 | -800 | -4.12% | 105,600 | 2,018,670 | 306,900 | 15.50 | 24.16 | - | - |
|
| GSP | 13.40 | 13.55 | 13.40 | 13.60 | 13.40 | +150 | +1.12% | 43,900 | 592,070 | 756,082 | 38.19 | 9.90 | - | - |
|
| GTA | 17.35 | 16.50 | 16.80 | 16.90 | 16.50 | -850 | -4.90% | 6,500 | 108,510 | 162,195 | 8.19 | 8.87 | - | - |
|
| GTN | 17.70 | 17.70 | 17.70 | 18.00 | 17.40 | 0 | 0.00% | 402,900 | 7,107,320 | 4,425,000 | 223.48 | - | - | - |
|
| GVR | 31.25 | 31.00 | 31.80 | 31.85 | 31.00 | -250 | -0.80% | 1,067,300 | 33,624,280 | 124,000,000 | 6,262.63 | 38.13 | - | - |
|
| HAG | 11.85 | 12.65 | 11.65 | 12.65 | 11.10 | +800 | +6.75% | 31,958,300 | 383,168,720 | 11,731,601 | 592.51 | - | - | - |
|
| HAH | 60.30 | 60.30 | 61.70 | 61.70 | 59.40 | 0 | 0.00% | 311,000 | 18,746,430 | 2,941,600 | 148.57 | 25.68 | - | - |
|
| HAI | 5.45 | 5.24 | 5.50 | 5.60 | 5.10 | -210 | -3.85% | 3,780,300 | 20,148,680 | 957,258 | 48.35 | 63.13 | - | - |
|
| HAP | 12.40 | 12.10 | 12.40 | 12.60 | 12.05 | -300 | -2.42% | 113,600 | 1,384,080 | 671,201 | 33.90 | 34.08 | - | - |
|
| HAR | 8.90 | 8.28 | 9.10 | 9.20 | 8.28 | -620 | -6.97% | 1,313,700 | 11,004,270 | 792,264 | 40.01 | 125.45 | - | - |
|
| HAS | 11.55 | 11.90 | 11.55 | 11.90 | 11.55 | +350 | +3.03% | 1,100 | 13,060 | 92,820 | 4.69 | 17.95 | - | - |
|
| HAX | 28.70 | 28.20 | 29.30 | 29.30 | 28.20 | -500 | -1.74% | 292,800 | 8,430,790 | 1,396,379 | 70.52 | 19.73 | - | - |
|
| HBC | 31.10 | 30.00 | 32.00 | 32.00 | 30.00 | -1,100 | -3.54% | 5,827,600 | 180,803,860 | 7,369,631 | 372.20 | 17.47 | - | - |
|
| HCD | 12.00 | 11.70 | 12.40 | 12.50 | 11.55 | -300 | -2.50% | 691,300 | 8,387,660 | 315,900 | 15.95 | 16.07 | - | - |
|
| HCM | 36.10 | 35.00 | 36.50 | 36.50 | 35.00 | -1,100 | -3.05% | 1,850,300 | 66,288,810 | 16,002,418 | 808.20 | 21.93 | - | - |
|
| HDB | 30.05 | 30.70 | 30.40 | 31.50 | 30.10 | +650 | +2.16% | 8,119,600 | 250,833,290 | 61,774,820 | 3,119.94 | 8.35 | - | - |
|
| HDC | 83.60 | 79.80 | 84.00 | 84.70 | 79.80 | -3,800 | -4.55% | 401,600 | 33,001,980 | 6,900,279 | 348.50 | 30.05 | - | - |
|
| HDG | 57.80 | 58.90 | 58.50 | 59.00 | 57.50 | +1,100 | +1.90% | 683,200 | 39,719,630 | 11,565,452 | 584.11 | 7.50 | - | - |
|
| HHP | 11.25 | 11.35 | 11.50 | 12.00 | 11.35 | +100 | +0.89% | 84,000 | 978,200 | 341,293 | 17.24 | 12.68 | - | - |
|
| HHS | 9.71 | 9.20 | 9.88 | 9.88 | 9.20 | -510 | -5.25% | 2,246,000 | 21,310,930 | 2,957,323 | 149.36 | 12.07 | - | - |
|
| HHV | 24.00 | 23.90 | 24.85 | 24.85 | 22.70 | -100 | -0.42% | 7,548,300 | 176,109,570 | 6,390,480 | 322.75 | 2.87 | - | - |
|
| HID | 9.30 | 8.65 | 9.80 | 9.80 | 8.65 | -650 | -6.99% | 1,415,800 | 12,596,070 | 508,269 | 25.67 | - | - | - |
|
| HII | 16.10 | 16.10 | 16.10 | 16.50 | 15.80 | 0 | 0.00% | 402,300 | 6,455,540 | 592,987 | 29.95 | 9.72 | - | - |
|
| HMC | 23.00 | 23.15 | 23.00 | 23.30 | 22.80 | +150 | +0.65% | 84,700 | 1,948,840 | 486,150 | 24.55 | 42.63 | - | - |
|
| HNG | 9.20 | 9.50 | 9.22 | 9.64 | 9.08 | +300 | +3.26% | 10,736,600 | 100,307,710 | 10,531,262 | 531.88 | - | - | - |
|
| HOT | 36.10 | 36.10 | 36.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 288,798 | 14.59 | 24.64 | - | - |
|
| HPG | 43.25 | 43.45 | 43.50 | 44.45 | 43.45 | +200 | +0.46% | 15,205,400 | 667,648,180 | 194,348,492 | 9,815.58 | 15.94 | - | - |
|
| HPX | 32.00 | 32.10 | 32.00 | 33.25 | 31.25 | +100 | +0.31% | 451,800 | 14,607,300 | 9,763,811 | 493.12 | 14.60 | - | - |
|
| HQC | 7.20 | 6.88 | 7.24 | 7.34 | 6.84 | -320 | -4.44% | 9,738,900 | 68,347,700 | 3,279,003 | 165.61 | 80.00 | - | - |
|
| HRC | 54.40 | 54.40 | 54.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,643,240 | 82.99 | 212.50 | - | - |
|
| HSG | 30.80 | 30.90 | 31.30 | 31.70 | 30.90 | +100 | +0.32% | 3,038,600 | 94,984,610 | 15,248,591 | 770.13 | 37.68 | - | - |
|
| HSL | 9.20 | 9.61 | 9.40 | 9.61 | 8.71 | +410 | +4.46% | 253,400 | 2,335,830 | 164,976 | 8.33 | 3.57 | - | - |
|
| HT1 | 19.85 | 19.10 | 20.10 | 20.10 | 19.10 | -750 | -3.78% | 1,120,400 | 22,028,130 | 7,287,451 | 368.05 | 9.85 | - | - |
|
| HTI | 18.90 | 18.80 | 18.90 | 18.90 | 18.50 | -100 | -0.53% | 11,300 | 211,400 | 469,045 | 23.69 | 6.71 | - | - |
|
| HTL | 21.20 | 22.00 | 21.95 | 22.00 | 21.95 | +800 | +3.77% | 400 | 8,790 | 264,000 | 13.33 | 12.80 | - | - |
|
| HTN | 44.20 | 43.70 | 44.95 | 45.00 | 43.00 | -500 | -1.13% | 171,800 | 7,526,480 | 3,894,387 | 196.69 | 8.06 | - | - |
|
| HTV | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | 0.00% | 3,300 | 46,860 | 186,077 | 9.40 | 6.37 | - | - |
|
| HU1 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | 0.00% | 2,000 | 25,000 | 125,000 | 6.31 | 15.04 | - | - |
|
| HU3 | 8.90 | 8.60 | 8.50 | 8.90 | 8.50 | -300 | -3.37% | 7,600 | 66,360 | 86,000 | 4.34 | 5.16 | - | - |
|
| HUB | 33.00 | 32.00 | 32.75 | 32.75 | 31.20 | -1,000 | -3.03% | 13,800 | 434,480 | 609,834 | 30.80 | 7.63 | - | - |
|
| HVH | 10.15 | 10.20 | 10.50 | 10.55 | 10.10 | +50 | +0.49% | 199,100 | 2,041,080 | 376,890 | 19.03 | 4.45 | - | - |
|
| HVN | 23.35 | 24.10 | 23.80 | 24.20 | 23.60 | +750 | +3.21% | 5,819,400 | 140,001,110 | 53,366,900 | 2,695.30 | 14.57 | - | - |
|
| HVX | 7.00 | 6.80 | 7.20 | 7.20 | 6.52 | -200 | -2.86% | 18,000 | 123,640 | 282,372 | 14.26 | 55.74 | - | - |
|
| IBC | 20.15 | 20.15 | 20.15 | 20.20 | 19.45 | 0 | 0.00% | 205,500 | 4,086,210 | 1,675,486 | 84.62 | 37.88 | - | - |
|
| ICT | 18.85 | 19.15 | 19.00 | 19.20 | 18.90 | +300 | +1.59% | 78,200 | 1,482,540 | 616,343 | 31.13 | 6.87 | - | - |
|
| IDI | 11.50 | 11.30 | 11.70 | 11.90 | 11.25 | -200 | -1.74% | 1,015,900 | 11,621,260 | 2,572,384 | 129.92 | 7.27 | - | - |
|
| IJC | 27.85 | 27.70 | 28.15 | 28.20 | 27.50 | -150 | -0.54% | 1,699,400 | 47,259,070 | 6,013,596 | 303.72 | 14.83 | - | - |
|
| ILB | 32.00 | 31.50 | 31.05 | 32.00 | 31.00 | -500 | -1.56% | 7,700 | 243,850 | 771,821 | 38.98 | 15.02 | - | - |
|
| IMP | 77.00 | 76.70 | 77.00 | 77.00 | 76.70 | -300 | -0.39% | 1,100 | 84,670 | 5,113,709 | 258.27 | 26.52 | - | - |
|
| ITA | 14.50 | 13.70 | 14.70 | 14.90 | 13.70 | -800 | -5.52% | 6,153,600 | 87,391,640 | 12,855,006 | 649.24 | 63.43 | - | - |
|
| ITC | 17.40 | 16.50 | 17.10 | 17.50 | 16.45 | -900 | -5.17% | 647,100 | 10,909,290 | 1,439,032 | 72.68 | 9.71 | - | - |
|
| ITD | 15.35 | 15.15 | 15.35 | 15.60 | 14.80 | -200 | -1.30% | 57,700 | 874,070 | 287,738 | 14.53 | 17.06 | - | - |
|
| JVC | 8.45 | 7.86 | 8.30 | 8.65 | 7.86 | -590 | -6.98% | 2,226,400 | 18,164,550 | 884,251 | 44.66 | 314.40 | - | - |
|
| KBC | 55.30 | 54.60 | 56.00 | 56.10 | 54.00 | -700 | -1.27% | 8,339,700 | 460,384,640 | 31,108,906 | 1,571.16 | 27.93 | - | - |
|
| KDC | 53.80 | 53.80 | 53.90 | 54.00 | 53.40 | 0 | 0.00% | 2,137,100 | 115,010,160 | 13,537,372 | 683.71 | 189.44 | - | - |
|
| KDH | 49.90 | 50.40 | 50.40 | 51.00 | 49.70 | +500 | +1.00% | 1,357,000 | 68,267,710 | 32,404,028 | 1,636.57 | 29.82 | - | - |
|
| KHG | 17.50 | 16.30 | 17.50 | 17.90 | 16.30 | -1,200 | -6.86% | 2,580,300 | 42,997,560 | 5,196,726 | 262.46 | 191.76 | - | - |
|
| KHP | 15.20 | 14.15 | 14.90 | 15.15 | 14.15 | -1,050 | -6.91% | 842,000 | 12,142,720 | 813,221 | 41.07 | 17.43 | - | - |
|
| KMR | 7.59 | 7.32 | 7.60 | 7.61 | 7.32 | -270 | -3.56% | 335,400 | 2,502,550 | 416,346 | 21.03 | 120.00 | - | - |
|
| KOS | 32.80 | 33.30 | 32.90 | 33.30 | 31.90 | +500 | +1.52% | 418,100 | 13,846,600 | 7,208,828 | 364.08 | 172.54 | - | - |
|
| KPF | 15.10 | 15.05 | 15.15 | 15.45 | 15.00 | -50 | -0.33% | 261,500 | 3,964,070 | 916,052 | 46.27 | 9.09 | - | - |
|
| KSB | 40.75 | 37.90 | 41.20 | 42.00 | 37.90 | -2,850 | -6.99% | 2,346,400 | 92,839,540 | 2,777,911 | 140.30 | 7.17 | - | - |
|
| L10 | 28.00 | 27.80 | 27.80 | 27.80 | 27.80 | -200 | -0.71% | 300 | 8,340 | 272,162 | 13.75 | 15.55 | - | - |
|
| LAF | 24.10 | 24.40 | 24.40 | 24.40 | 24.40 | +300 | +1.24% | 1,000 | 24,400 | 359,364 | 18.15 | 20.10 | - | - |
|
| LBM | 98.00 | 99.90 | 104.40 | 104.40 | 92.00 | +1,900 | +1.94% | 2,200 | 214,930 | 999,000 | 50.45 | 16.11 | - | - |
|
| LCG | 19.20 | 17.90 | 19.10 | 19.55 | 17.90 | -1,300 | -6.77% | 7,386,500 | 135,670,310 | 3,086,040 | 155.86 | 10.71 | - | - |
|
| LCM | 6.04 | 5.62 | 5.80 | 5.80 | 5.62 | -420 | -6.95% | 570,600 | 3,212,810 | 138,436 | 6.99 | - | - | - |
|
| LDG | 17.50 | 16.30 | 17.60 | 18.20 | 16.30 | -1,200 | -6.86% | 10,095,600 | 168,495,660 | 3,902,990 | 197.12 | 6.29 | - | - |
|
| LEC | 12.90 | 12.25 | 12.10 | 12.25 | 12.10 | -650 | -5.04% | 500 | 6,070 | 319,725 | 16.15 | - | - | - |
|
| LGC | 47.70 | 45.00 | 45.00 | 45.00 | 45.00 | -2,700 | -5.66% | 100 | 4,500 | 8,678,464 | 438.31 | 25.35 | - | - |
|
| LGL | 10.65 | 10.40 | 10.70 | 10.75 | 10.10 | -250 | -2.35% | 165,500 | 1,733,200 | 535,570 | 27.05 | 9.50 | - | - |
|
| LHG | 49.55 | 49.50 | 49.70 | 50.90 | 49.50 | -50 | -0.10% | 275,800 | 13,829,100 | 2,475,594 | 125.03 | 19.38 | - | - |
|
| LIX | 50.80 | 50.50 | 50.30 | 50.50 | 50.30 | -300 | -0.59% | 8,600 | 433,770 | 1,636,200 | 82.64 | 10.19 | - | - |
|
| LM8 | 14.65 | 14.55 | 14.10 | 14.65 | 14.00 | -100 | -0.68% | 35,000 | 494,270 | 136,605 | 6.90 | 18.26 | - | - |
|
| LPB | 23.00 | 24.60 | 23.80 | 24.60 | 23.70 | +1,600 | +6.96% | 34,453,500 | 841,600,440 | 29,608,326 | 1,495.37 | 15.49 | - | - |
|
| LSS | 12.10 | 11.70 | 12.10 | 12.20 | 11.65 | -400 | -3.31% | 273,200 | 3,230,530 | 819,000 | 41.36 | 92.86 | - | - |
|
| MBB | 32.60 | 33.30 | 32.95 | 33.90 | 32.80 | +700 | +2.15% | 27,716,900 | 924,758,360 | 125,818,115 | 6,354.45 | 9.26 | - | - |
|
| MCG | 9.13 | 9.60 | 9.13 | 9.76 | 8.81 | +470 | +5.15% | 340,700 | 3,180,650 | 499,680 | 25.24 | 44.04 | - | - |
|
| MCP | 27.80 | 29.70 | 29.70 | 29.70 | 25.90 | +1,900 | +6.83% | 1,300 | 34,430 | 447,063 | 22.58 | 450.00 | - | - |
|
| MDG | 12.60 | 12.65 | 13.25 | 13.45 | 12.65 | +50 | +0.40% | 4,300 | 57,350 | 130,608 | 6.60 | 11.07 | - | - |
|
| MHC | 11.50 | 11.10 | 11.70 | 11.80 | 11.00 | -400 | -3.48% | 480,400 | 5,391,060 | 459,616 | 23.21 | 47.44 | - | - |
|
| MIG | 20.65 | 20.70 | 20.70 | 21.30 | 20.70 | +50 | +0.24% | 384,800 | 8,021,960 | 2,960,100 | 149.50 | 17.11 | - | - |
|
| MSB | 27.00 | 27.50 | 27.10 | 27.65 | 27.05 | +500 | +1.85% | 9,153,600 | 250,910,060 | 42,006,250 | 2,121.53 | 28.32 | - | - |
|
| MSH | 75.30 | 74.90 | 75.50 | 76.90 | 72.20 | -400 | -0.53% | 17,900 | 1,323,900 | 3,745,704 | 189.18 | 8.22 | - | - |
|
| MSN | 153.00 | 147.00 | 154.40 | 154.40 | 147.00 | -6,000 | -3.92% | 969,400 | 145,834,410 | 173,538,600 | 8,764.58 | 30.84 | - | - |
|
| MWG | 131.00 | 131.90 | 131.00 | 131.90 | 129.00 | +900 | +0.69% | 954,300 | 124,526,090 | 94,022,738 | 4,748.62 | 15.22 | - | - |
|
| NAF | 19.35 | 19.00 | 19.50 | 19.50 | 19.00 | -350 | -1.81% | 123,600 | 2,364,670 | 960,718 | 48.52 | 30.50 | - | - |
|
| NAV | 21.00 | 22.20 | 20.50 | 22.25 | 20.05 | +1,200 | +5.71% | 1,200 | 24,880 | 177,600 | 8.97 | 12.83 | - | - |
|
| NBB | 34.30 | 31.90 | 34.25 | 34.80 | 31.90 | -2,400 | -7.00% | 3,493,200 | 113,484,750 | 3,195,097 | 161.37 | 9.19 | - | - |
|
| NCT | 83.40 | 83.30 | 83.00 | 83.30 | 82.00 | -100 | -0.12% | 3,100 | 255,230 | 2,179,605 | 110.08 | 10.35 | - | - |
|
| NHA | 62.30 | 66.60 | 66.00 | 66.60 | 66.00 | +4,300 | +6.90% | 166,600 | 11,088,810 | 1,872,562 | 94.57 | 17.02 | - | - |
|
| NHH | 28.90 | 29.50 | 29.00 | 30.00 | 28.60 | +600 | +2.08% | 347,800 | 10,168,910 | 1,074,980 | 54.29 | 17.79 | - | - |
|
| NHT | 32.80 | 31.95 | 32.00 | 32.00 | 30.70 | -850 | -2.59% | 900 | 27,900 | 492,399 | 24.87 | 6.62 | - | - |
|
| NKG | 31.25 | 31.30 | 31.60 | 32.20 | 31.30 | +50 | +0.16% | 2,487,400 | 78,939,020 | 6,867,175 | 346.83 | 120.38 | - | - |
|
| NLG | 52.00 | 51.00 | 52.00 | 52.00 | 50.10 | -1,000 | -1.92% | 4,583,000 | 233,491,160 | 19,529,941 | 986.36 | 11.39 | - | - |
|
| NNC | 27.20 | 26.95 | 27.00 | 27.20 | 26.80 | -250 | -0.92% | 19,400 | 523,310 | 590,744 | 29.84 | 5.23 | - | - |
|
| NSC | 77.00 | 77.00 | 78.80 | 78.80 | 77.00 | 0 | 0.00% | 1,900 | 148,370 | 1,353,238 | 68.35 | 6.70 | - | - |
|
| NT2 | 22.90 | 22.40 | 23.35 | 23.35 | 22.40 | -500 | -2.18% | 451,100 | 10,263,770 | 6,448,423 | 325.68 | 8.82 | - | - |
|
| NTL | 33.40 | 33.40 | 33.65 | 33.65 | 33.00 | 0 | 0.00% | 376,900 | 12,520,030 | 2,037,064 | 102.88 | 9.37 | - | - |
|
| NVL | 79.00 | 79.40 | 79.70 | 79.70 | 78.30 | +400 | +0.51% | 1,630,700 | 128,637,820 | 153,275,453 | 7,741.18 | 22.18 | - | - |
|
| NVT | 12.40 | 12.20 | 12.30 | 12.30 | 12.05 | -200 | -1.61% | 700 | 8,490 | 1,104,100 | 55.76 | 41.22 | - | - |
|
| OCB | 27.20 | 28.00 | 27.70 | 28.25 | 27.50 | +800 | +2.94% | 7,917,300 | 221,081,520 | 38,356,720 | 1,937.21 | 8.58 | - | - |
|
| OGC | 8.10 | 7.81 | 8.30 | 8.30 | 7.80 | -290 | -3.58% | 549,100 | 4,403,820 | 2,343,000 | 118.33 | 31.37 | - | - |
|
| OPC | 56.50 | 56.00 | 53.30 | 56.50 | 53.30 | -500 | -0.88% | 1,900 | 105,780 | 1,488,328 | 75.17 | 16.47 | - | - |
|
| ORS | 22.65 | 22.50 | 22.95 | 22.95 | 22.40 | -150 | -0.66% | 509,400 | 11,535,550 | 4,500,000 | 227.27 | 15.43 | - | - |
|
| PAC | 35.85 | 35.85 | 35.80 | 36.00 | 35.20 | 0 | 0.00% | 13,100 | 469,170 | 1,666,011 | 84.14 | 11.11 | - | - |
|
| PAN | 29.20 | 29.05 | 29.40 | 29.70 | 28.60 | -150 | -0.51% | 1,944,000 | 56,420,010 | 6,068,392 | 306.48 | 19.52 | - | - |
|
| PC1 | 33.30 | 34.00 | 33.50 | 34.15 | 33.30 | +700 | +2.10% | 714,000 | 24,135,180 | 7,995,428 | 403.81 | 15.14 | - | - |
|
| PDN | 98.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2,000 | -2.04% | 200 | 19,200 | 1,778,108 | 89.80 | 14.87 | - | - |
|
| PDR | 90.00 | 86.80 | 90.20 | 90.90 | 86.40 | -3,200 | -3.56% | 2,973,000 | 265,444,260 | 42,772,602 | 2,160.23 | 34.25 | - | - |
|
| PET | 35.95 | 35.55 | 35.95 | 36.35 | 35.30 | -400 | -1.11% | 330,500 | 11,803,830 | 3,193,720 | 161.30 | 26.87 | - | - |
|
| PGC | 21.75 | 21.90 | 21.75 | 21.90 | 21.70 | +150 | +0.69% | 31,800 | 692,590 | 1,321,430 | 66.74 | 9.86 | - | - |
|
| PGD | 29.50 | 30.20 | 29.50 | 30.20 | 29.40 | +700 | +2.37% | 8,500 | 253,050 | 2,717,942 | 137.27 | 12.24 | - | - |
|
| PGI | 28.30 | 28.60 | 27.05 | 29.15 | 27.05 | +300 | +1.06% | 36,000 | 1,038,250 | 2,537,328 | 128.15 | 16.80 | - | - |
|
| PHC | 13.50 | 13.30 | 13.70 | 13.80 | 12.80 | -200 | -1.48% | 635,700 | 8,372,480 | 674,070 | 34.04 | 4.94 | - | - |
|
| PHR | 79.50 | 78.20 | 80.00 | 81.50 | 78.00 | -1,300 | -1.64% | 644,600 | 50,842,000 | 10,596,037 | 535.15 | 27.31 | - | - |
|
| PIT | 8.20 | 8.20 | 8.20 | 8.69 | 8.20 | 0 | 0.00% | 10,600 | 87,610 | 116,524 | 5.89 | 17.41 | - | - |
|
| PJT | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | 0.00% | 500 | 5,680 | 261,512 | 13.21 | 6.02 | - | - |
|
| PLP | 13.50 | 13.60 | 13.60 | 14.00 | 13.30 | +100 | +0.74% | 312,200 | 4,218,100 | 543,998 | 27.47 | 6.17 | - | - |
|
| PLX | 54.40 | 57.00 | 54.80 | 57.20 | 54.20 | +2,600 | +4.78% | 4,913,800 | 274,546,360 | 72,423,757 | 3,657.77 | 18.00 | - | - |
|
| PMG | 16.00 | 16.10 | 16.00 | 16.10 | 15.90 | +100 | +0.63% | 800 | 12,810 | 746,014 | 37.68 | 11.41 | - | - |
|
| PNC | 9.45 | 9.45 | 9.45 | 0.00 | 0.00 | 0 | 0.00% | - | - | 102,054 | 5.15 | 7.29 | - | - |
|
| PNJ | 97.00 | 101.00 | 97.60 | 101.00 | 96.80 | +4,000 | +4.12% | 1,869,600 | 183,728,080 | 22,964,023 | 1,159.80 | 20.63 | - | - |
|
| POM | 12.90 | 13.00 | 13.35 | 13.35 | 12.90 | +100 | +0.78% | 42,600 | 552,530 | 3,621,066 | 182.88 | - | - | - |
|
| POW | 16.55 | 16.30 | 16.80 | 16.85 | 16.30 | -250 | -1.51% | 10,704,700 | 177,420,580 | 38,172,507 | 1,927.90 | 15.86 | - | - |
|
| PPC | 22.50 | 22.20 | 22.50 | 22.50 | 22.20 | -300 | -1.33% | 56,800 | 1,268,740 | 7,117,610 | 359.48 | 5.64 | - | - |
|
| PSH | 21.95 | 22.00 | 22.30 | 22.40 | 21.60 | +50 | +0.23% | 437,400 | 9,668,310 | 2,775,308 | 140.17 | 27.13 | - | - |
|
| PTB | 112.00 | 109.50 | 110.40 | 112.50 | 108.70 | -2,500 | -2.23% | 128,000 | 14,088,760 | 5,321,375 | 268.76 | 12.02 | - | - |
|
| PTC | 39.50 | 39.80 | 39.50 | 40.00 | 37.50 | +300 | +0.76% | 246,700 | 9,686,810 | 711,792 | 35.95 | 10.34 | - | - |
|
| PTL | 13.25 | 13.80 | 13.25 | 14.15 | 13.20 | +550 | +4.15% | 453,000 | 6,169,360 | 1,364,338 | 68.91 | 1533.33 | - | - |
|
| PVD | 32.90 | 32.50 | 33.20 | 33.40 | 32.50 | -400 | -1.22% | 5,472,900 | 180,109,710 | 13,686,718 | 691.25 | 106.91 | - | - |
|
| PVT | 21.50 | 21.40 | 21.70 | 21.90 | 21.35 | -100 | -0.47% | 1,708,100 | 36,795,810 | 6,926,137 | 349.80 | 9.22 | - | - |
|
| PXI | 6.13 | 5.75 | 6.20 | 6.20 | 5.71 | -380 | -6.20% | 347,600 | 2,041,260 | 172,500 | 8.71 | - | - | - |
|
| PXS | 11.20 | 11.00 | 11.20 | 11.70 | 11.00 | -200 | -1.79% | 306,400 | 3,455,070 | 660,000 | 33.33 | - | - | - |
|
| QBS | 5.70 | 5.50 | 5.82 | 6.00 | 5.32 | -200 | -3.51% | 747,400 | 4,145,200 | 381,315 | 19.26 | - | - | - |
|
| QCG | 13.00 | 12.10 | 12.90 | 13.40 | 12.10 | -900 | -6.92% | 1,902,400 | 23,163,760 | 3,329,063 | 168.13 | 56.54 | - | - |
|
| RAL | 128.00 | 129.10 | 128.10 | 129.10 | 127.10 | +1,100 | +0.86% | 40,900 | 5,249,950 | 1,558,883 | 78.73 | 11.86 | - | - |
|
| RDP | 10.60 | 10.40 | 10.90 | 10.90 | 10.40 | -200 | -1.89% | 8,600 | 90,290 | 495,462 | 25.02 | 8.98 | - | - |
|
| REE | 64.30 | 64.90 | 64.30 | 65.40 | 64.10 | +600 | +0.93% | 508,800 | 32,830,420 | 20,057,405 | 1,013.00 | 12.28 | - | - |
|
| RIC | 17.65 | 16.70 | 16.60 | 17.00 | 16.60 | -950 | -5.38% | 5,500 | 92,350 | 1,175,158 | 59.35 | - | - | - |
|
| ROS | 7.84 | 7.30 | 7.30 | 7.83 | 7.30 | -540 | -6.89% | 40,488,700 | 296,973,590 | 4,143,466 | 209.27 | 23.25 | - | - |
|
| S4A | 30.00 | 30.00 | 29.20 | 30.00 | 29.20 | 0 | 0.00% | 32,900 | 976,200 | 1,266,000 | 63.94 | 11.16 | - | - |
|
| SAB | 145.00 | 143.70 | 145.00 | 145.00 | 143.00 | -1,300 | -0.90% | 130,100 | 18,779,070 | 92,152,106 | 4,654.15 | 19.22 | - | - |
|
| SAM | 20.40 | 19.45 | 21.00 | 21.05 | 19.45 | -950 | -4.66% | 965,000 | 19,308,930 | 6,807,445 | 343.81 | 62.94 | - | - |
|
| SAV | 26.50 | 26.40 | 26.50 | 26.50 | 25.95 | -100 | -0.38% | 16,100 | 419,810 | 412,479 | 20.83 | 13.73 | - | - |
|
| SBA | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | 0.00% | 3,800 | 73,720 | 1,169,532 | 59.07 | 11.95 | - | - |
|
| SBT | 21.80 | 22.00 | 21.90 | 22.20 | 21.50 | +200 | +0.92% | 2,465,000 | 53,904,480 | 13,841,320 | 699.06 | 50.34 | - | - |
|
| SBV | 16.50 | 16.15 | 16.50 | 16.50 | 16.15 | -350 | -2.12% | 52,500 | 853,460 | 441,282 | 22.29 | 7.73 | - | - |
|
| SC5 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 359,604 | 18.16 | 10.65 | - | - |
|
| SCD | 19.95 | 20.00 | 19.95 | 20.00 | 19.95 | +50 | +0.25% | 1,600 | 31,940 | 169,553 | 8.56 | 11.36 | - | - |
|
| SCR | 19.15 | 17.85 | 19.50 | 19.60 | 17.85 | -1,300 | -6.79% | 6,534,200 | 121,759,020 | 6,539,460 | 330.28 | 23.83 | - | - |
|
| SCS | 154.60 | 156.30 | 159.50 | 159.50 | 155.10 | +1,700 | +1.10% | 2,600 | 412,690 | 7,931,553 | 400.58 | 16.80 | - | - |
|
| SFC | 24.05 | 24.05 | 24.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 270,197 | 13.65 | 12.60 | - | - |
|
| SFG | 18.55 | 18.50 | 18.50 | 18.50 | 17.35 | -50 | -0.27% | 4,000 | 71,570 | 886,101 | 44.75 | 578.13 | - | - |
|
| SFI | 67.00 | 67.80 | 65.10 | 68.50 | 65.00 | +800 | +1.19% | 15,100 | 1,000,070 | 950,763 | 48.02 | 21.67 | - | - |
|
| SGN | 67.20 | 67.70 | 67.60 | 67.70 | 67.60 | +500 | +0.74% | 1,000 | 67,610 | 2,270,224 | 114.66 | 6.71 | - | - |
|
| SGR | 30.30 | 29.05 | 29.80 | 30.80 | 29.00 | -1,250 | -4.13% | 64,000 | 1,905,400 | 1,743,000 | 88.03 | 14.86 | - | - |
|
| SGT | 29.90 | 27.90 | 29.85 | 30.10 | 27.90 | -2,000 | -6.69% | 147,900 | 4,271,750 | 2,064,645 | 104.27 | 188.51 | - | - |
|
| SHA | 7.42 | 7.35 | 7.43 | 7.55 | 7.31 | -70 | -0.94% | 37,500 | 276,290 | 245,833 | 12.42 | 6.66 | - | - |
|
| SHB | 21.40 | 22.20 | 21.60 | 22.25 | 21.50 | +800 | +3.74% | 15,516,500 | 342,233,450 | 59,204,594 | 2,990.13 | 11.75 | - | - |
|
| SHI | 15.40 | 15.00 | 15.50 | 15.55 | 14.80 | -400 | -2.60% | 324,700 | 4,942,340 | 2,248,036 | 113.54 | 13.20 | - | - |
|
| SHP | 25.00 | 25.10 | 25.00 | 25.20 | 24.90 | +100 | +0.40% | 28,600 | 718,080 | 2,352,126 | 118.79 | 11.31 | - | - |
|
| SII | 16.70 | 15.70 | 16.80 | 16.80 | 15.70 | -1,000 | -5.99% | 700 | 11,600 | 1,013,468 | 51.19 | 20.71 | - | - |
|
| SJD | 19.85 | 19.85 | 19.85 | 20.15 | 19.75 | 0 | 0.00% | 118,000 | 2,344,270 | 1,369,623 | 69.17 | 8.91 | - | - |
|
| SJF | 10.50 | 10.70 | 10.70 | 11.00 | 9.90 | +200 | +1.90% | 1,363,500 | 14,212,880 | 847,440 | 42.80 | 167.19 | - | - |
|
| SJS | 84.00 | 82.00 | 84.00 | 85.90 | 81.00 | -2,000 | -2.38% | 43,300 | 3,556,420 | 9,339,593 | 471.70 | 89.03 | - | - |
|
| SKG | 16.90 | 17.00 | 16.90 | 17.00 | 16.00 | +100 | +0.59% | 160,000 | 2,692,170 | 1,076,639 | 54.38 | 10.65 | - | - |
|
| SMA | 9.55 | 10.20 | 9.04 | 10.20 | 9.04 | +650 | +6.81% | 37,200 | 369,330 | 207,599 | 10.48 | 15.09 | - | - |
|
| SMB | 42.80 | 42.80 | 42.80 | 42.80 | 42.40 | 0 | 0.00% | 2,400 | 102,080 | 1,277,437 | 64.52 | 6.62 | - | - |
|
| SMC | 34.10 | 33.75 | 34.10 | 35.00 | 33.75 | -350 | -1.03% | 115,400 | 3,968,390 | 2,056,149 | 103.85 | 22.41 | - | - |
|
| SPM | 19.20 | 19.60 | 19.00 | 19.60 | 19.00 | +400 | +2.08% | 2,000 | 38,130 | 269,892 | 13.63 | 30.11 | - | - |
|
| SRC | 18.00 | 18.70 | 18.10 | 18.70 | 18.10 | +700 | +3.89% | 2,200 | 40,000 | 524,785 | 26.50 | 12.69 | - | - |
|
| SRF | 18.00 | 17.10 | 17.10 | 17.10 | 17.10 | -900 | -5.00% | 600 | 10,260 | 577,754 | 29.18 | 10.21 | - | - |
|
| SSB | 39.95 | 39.60 | 39.95 | 40.30 | 38.60 | -350 | -0.88% | 2,597,300 | 102,335,290 | 58,548,139 | 2,956.98 | 29.91 | - | - |
|
| SSC | 38.80 | 38.80 | 38.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 514,945 | 26.01 | 7.65 | - | - |
|
| SSI | 42.80 | 42.45 | 43.00 | 43.40 | 42.40 | -350 | -0.82% | 8,416,100 | 361,245,980 | 41,700,480 | 2,106.08 | 25.53 | - | - |
|
| ST8 | 13.10 | 12.50 | 12.60 | 12.60 | 12.50 | -600 | -4.58% | 1,600 | 20,070 | 321,511 | 16.24 | 15.64 | - | - |
|
| STB | 34.70 | 35.55 | 35.00 | 36.50 | 34.80 | +850 | +2.45% | 48,906,400 | 1,750,407,330 | 67,019,419 | 3,384.82 | 31.77 | - | - |
|
| STG | 30.45 | 29.90 | 30.35 | 30.35 | 28.60 | -550 | -1.81% | 4,100 | 119,700 | 2,937,775 | 148.37 | 27.26 | - | - |
|
| STK | 51.30 | 51.00 | 51.30 | 52.00 | 51.00 | -300 | -0.58% | 14,100 | 725,700 | 3,477,450 | 175.63 | 16.12 | - | - |
|
| SVC | 116.30 | 123.80 | 108.20 | 123.80 | 108.20 | +7,500 | +6.45% | 300 | 35,580 | 4,123,782 | 208.27 | 22.36 | - | - |
|
| SVD | 9.37 | 9.40 | 9.27 | 9.40 | 9.11 | +30 | +0.32% | 66,600 | 616,220 | 121,260 | 6.12 | 0.87 | - | - |
|
| SVI | 71.00 | 71.00 | 71.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 911,103 | 46.02 | 7.33 | - | - |
|
| SVT | 16.35 | 16.40 | 16.35 | 16.60 | 16.20 | +50 | +0.31% | 62,600 | 1,022,550 | 189,905 | 9.59 | 16.57 | - | - |
|
| SZC | 77.00 | 78.00 | 78.80 | 81.00 | 77.20 | +1,000 | +1.30% | 989,100 | 77,696,480 | 7,800,000 | 393.94 | 68.42 | - | - |
|
| SZL | 60.60 | 60.90 | 60.50 | 61.00 | 60.00 | +300 | +0.50% | 15,800 | 956,120 | 1,107,826 | 55.95 | 13.45 | - | - |
|
| TAC | 65.90 | 63.30 | 64.70 | 65.90 | 63.30 | -2,600 | -3.95% | 2,600 | 166,150 | 2,144,360 | 108.30 | 15.74 | - | - |
|
| TBC | 32.00 | 32.50 | 31.85 | 32.50 | 31.80 | +500 | +1.56% | 1,300 | 41,420 | 2,063,750 | 104.23 | 16.28 | - | - |
|
| TCB | 51.90 | 52.40 | 52.40 | 53.30 | 52.00 | +500 | +0.96% | 15,042,300 | 791,579,150 | 183,971,935 | 9,291.51 | 18.25 | - | - |
|
| TCD | 23.10 | 23.00 | 23.90 | 23.90 | 22.65 | -100 | -0.43% | 280,600 | 6,438,710 | 4,011,621 | 202.61 | 12.07 | - | - |
|
| TCH | 21.25 | 19.80 | 21.40 | 21.50 | 19.80 | -1,450 | -6.82% | 11,562,000 | 235,640,990 | 13,230,674 | 668.22 | 11.08 | - | - |
|
| TCL | 39.70 | 39.70 | 39.70 | 39.80 | 39.40 | 0 | 0.00% | 68,900 | 2,725,890 | 1,197,290 | 60.47 | 11.40 | - | - |
|
| TCM | 61.30 | 63.00 | 61.90 | 63.50 | 57.10 | +1,700 | +2.77% | 630,000 | 38,711,130 | 4,489,403 | 226.74 | 19.90 | - | - |
|
| TCO | 18.10 | 17.75 | 18.00 | 18.10 | 17.50 | -350 | -1.93% | 104,600 | 1,850,200 | 332,120 | 16.77 | 18.66 | - | - |
|
| TCR | 7.80 | 7.70 | 7.38 | 7.70 | 7.38 | -100 | -1.28% | 44,700 | 331,590 | 349,774 | 17.67 | 43.02 | - | - |
|
| TCT | 35.85 | 37.00 | 36.00 | 38.00 | 35.90 | +1,150 | +3.21% | 13,500 | 493,490 | 473,156 | 23.90 | 7.05 | - | - |
|
| TDC | 23.30 | 22.10 | 23.20 | 23.80 | 22.10 | -1,200 | -5.15% | 643,200 | 14,746,690 | 2,210,000 | 111.62 | 17.17 | - | - |
|
| TDG | 11.70 | 11.35 | 11.80 | 12.40 | 11.25 | -350 | -2.99% | 440,800 | 5,096,590 | 190,340 | 9.61 | 52.30 | - | - |
|
| TDH | 10.20 | 10.15 | 10.90 | 10.90 | 9.49 | -50 | -0.49% | 388,900 | 3,941,300 | 1,143,426 | 57.75 | 7.95 | - | - |
|
| TDM | 33.15 | 32.95 | 33.10 | 33.15 | 32.55 | -200 | -0.60% | 148,000 | 4,857,400 | 3,295,000 | 166.41 | 16.72 | - | - |
|
| TDP | 27.00 | 27.10 | 26.00 | 27.40 | 26.00 | +100 | +0.37% | 212,400 | 5,627,990 | 1,631,715 | 82.41 | 14.25 | - | - |
|
| TDW | 33.30 | 33.30 | 33.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 283,050 | 14.30 | 14.53 | - | - |
|
| TEG | 14.35 | 14.35 | 14.25 | 14.60 | 14.20 | 0 | 0.00% | 169,100 | 2,440,620 | 941,242 | 47.54 | 117.62 | - | - |
|
| TGG | 13.65 | 14.60 | 14.60 | 14.60 | 14.60 | +950 | +6.96% | 173,700 | 2,536,020 | 398,580 | 20.13 | 521.43 | - | - |
|
| THG | 75.00 | 75.60 | 75.20 | 76.50 | 74.80 | +600 | +0.80% | 11,900 | 897,750 | 1,207,431 | 60.98 | 9.95 | - | - |
|
| THI | 28.85 | 28.00 | 28.00 | 28.10 | 28.00 | -850 | -2.95% | 8,200 | 229,900 | 1,232,000 | 62.22 | 7.70 | - | - |
|
| TIP | 65.00 | 61.50 | 65.00 | 66.50 | 61.50 | -3,500 | -5.38% | 326,500 | 20,939,330 | 1,599,193 | 80.77 | 18.44 | - | - |
|
| TIX | 34.45 | 34.45 | 34.45 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,033,500 | 52.20 | 10.65 | - | - |
|
| TLD | 9.95 | 9.73 | 9.99 | 10.15 | 9.71 | -220 | -2.21% | 272,400 | 2,667,110 | 415,983 | 21.01 | 13.44 | - | - |
|
| TLG | 40.50 | 40.65 | 41.40 | 41.40 | 40.05 | +150 | +0.37% | 7,300 | 296,930 | 3,162,345 | 159.71 | 9.95 | - | - |
|
| TLH | 16.65 | 16.80 | 16.75 | 17.40 | 16.75 | +150 | +0.90% | 467,000 | 7,891,980 | 1,715,458 | 86.64 | - | - | - |
|
| TMP | 56.00 | 56.80 | 56.00 | 56.80 | 56.00 | +800 | +1.43% | 7,300 | 409,740 | 3,976,000 | 200.81 | 10.60 | - | - |
|
| TMS | 69.70 | 69.60 | 69.70 | 69.70 | 68.10 | -100 | -0.14% | 15,700 | 1,084,250 | 7,367,851 | 372.11 | - | - | - |
|
| TMT | 17.90 | 17.55 | 17.80 | 17.80 | 17.40 | -350 | -1.96% | 5,100 | 89,580 | 647,209 | 32.69 | 167.14 | - | - |
|
| TN1 | 37.30 | 38.40 | 37.30 | 38.40 | 37.30 | +1,100 | +2.95% | 10,200 | 384,450 | 1,326,748 | 67.01 | 4.56 | - | - |
|
| TNA | 16.15 | 15.65 | 16.15 | 16.40 | 15.65 | -500 | -3.10% | 149,800 | 2,375,730 | 770,470 | 38.91 | 4.30 | - | - |
|
| TNC | 38.40 | 38.40 | 38.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 739,200 | 37.33 | 25.30 | - | - |
|
| TNH | 55.30 | 51.50 | 54.50 | 55.50 | 51.50 | -3,800 | -6.87% | 887,900 | 47,138,080 | 2,137,250 | 107.94 | 24.05 | - | - |
|
| TNI | 7.73 | 7.68 | 7.70 | 7.70 | 7.44 | -50 | -0.65% | 859,700 | 6,508,220 | 403,200 | 20.36 | 21.76 | - | - |
|
| TNT | 16.10 | 16.20 | 16.80 | 16.80 | 15.60 | +100 | +0.62% | 79,500 | 1,290,270 | 826,200 | 41.73 | - | - | - |
|
| TPB | 39.75 | 39.20 | 40.00 | 40.55 | 39.20 | -550 | -1.38% | 10,946,400 | 439,175,510 | 62,004,815 | 3,131.56 | 10.62 | - | - |
|
| TPC | 10.00 | 9.70 | 9.51 | 9.71 | 9.51 | -300 | -3.00% | 400 | 3,860 | 218,414 | 11.03 | 9.81 | - | - |
|
| TRA | 85.70 | 90.00 | 88.40 | 90.00 | 88.00 | +4,300 | +5.02% | 24,700 | 2,207,330 | 3,730,549 | 188.41 | 27.53 | - | - |
|
| TRC | 48.60 | 48.70 | 48.80 | 48.95 | 48.70 | +100 | +0.21% | 6,700 | 327,140 | 1,418,388 | 71.64 | 17.02 | - | - |
|
| TSC | 17.30 | 17.00 | 16.10 | 17.90 | 16.10 | -300 | -1.73% | 3,225,900 | 53,322,610 | 2,510,017 | 126.77 | 1888.89 | - | - |
|
| TTA | 14.20 | 14.25 | 14.10 | 14.70 | 14.10 | +50 | +0.35% | 689,000 | 9,945,290 | 2,077,649 | 104.93 | - | - | - |
|
| TTB | 10.25 | 10.70 | 10.10 | 10.70 | 10.10 | +450 | +4.39% | 1,051,000 | 10,901,430 | 551,153 | 27.84 | 15.18 | - | - |
|
| TTE | 13.20 | 14.10 | 12.30 | 14.10 | 12.30 | +900 | +6.82% | 1,400 | 18,780 | 401,715 | 20.29 | 38.11 | - | - |
|
| TTF | 12.85 | 12.20 | 12.80 | 13.25 | 12.20 | -650 | -5.06% | 3,431,600 | 43,401,140 | 3,796,614 | 191.75 | - | - | - |
|
| TV2 | 63.50 | 62.50 | 64.00 | 64.90 | 62.40 | -1,000 | -1.57% | 106,400 | 6,711,360 | 2,813,634 | 142.10 | 5.88 | - | - |
|
| TVB | 18.90 | 18.70 | 19.30 | 19.30 | 18.30 | -200 | -1.06% | 565,200 | 10,520,370 | 2,094,689 | 105.79 | 27.10 | - | - |
|
| TVS | 43.50 | 42.50 | 43.00 | 46.50 | 41.80 | -1,000 | -2.30% | 137,500 | 5,905,010 | 4,550,693 | 229.83 | 30.34 | - | - |
|
| TVT | 28.95 | 29.10 | 28.85 | 29.10 | 28.00 | +150 | +0.52% | 7,400 | 209,140 | 611,100 | 30.86 | 7.90 | - | - |
|
| TYA | 18.90 | 18.80 | 18.95 | 18.95 | 18.80 | -100 | -0.53% | 1,600 | 30,140 | 576,795 | 29.13 | 6.48 | - | - |
|
| UDC | 12.30 | 12.25 | 12.10 | 13.05 | 11.80 | -50 | -0.41% | 46,200 | 564,840 | 425,149 | 21.47 | 3062.50 | - | - |
|
| UIC | 56.90 | 58.00 | 57.70 | 58.00 | 57.70 | +1,100 | +1.93% | 300 | 17,350 | 464,000 | 23.43 | 9.16 | - | - |
|
| VAF | 12.65 | 12.70 | 12.70 | 12.70 | 12.70 | +50 | +0.40% | 100 | 1,270 | 478,350 | 24.16 | 39.94 | - | - |
|
| VCA | 15.75 | 16.10 | 15.80 | 16.10 | 15.80 | +350 | +2.22% | 5,300 | 84,180 | 244,516 | 12.35 | 9.67 | - | - |
|
| VCB | 95.80 | 94.50 | 95.80 | 95.80 | 92.60 | -1,300 | -1.36% | 2,523,500 | 238,668,260 | 447,222,816 | 22,587.01 | 21.09 | - | - |
|
| VCF | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 | 0.00% | 100 | 24,500 | 6,511,888 | 328.88 | 9.56 | - | - |
|
| VCG | 46.30 | 43.10 | 46.30 | 46.95 | 43.10 | -3,200 | -6.91% | 8,658,700 | 385,349,170 | 19,037,730 | 961.50 | 27.84 | - | - |
|
| VCI | 54.50 | 54.40 | 54.60 | 55.40 | 53.80 | -100 | -0.18% | 1,419,900 | 77,551,990 | 18,115,200 | 914.91 | 12.83 | - | - |
|
| VDP | 37.50 | 37.40 | 37.80 | 37.80 | 37.40 | -100 | -0.27% | 13,700 | 514,640 | 600,251 | 30.32 | 10.73 | - | - |
|
| VDS | 34.20 | 34.25 | 34.55 | 34.55 | 33.80 | +50 | +0.15% | 246,600 | 8,481,630 | 3,599,835 | 181.81 | 98.99 | - | - |
|
| VFG | 71.40 | 71.40 | 71.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,291,002 | 115.71 | 17.91 | - | - |
|
| VGC | 49.50 | 49.70 | 49.50 | 51.90 | 49.50 | +200 | +0.40% | 659,400 | 33,269,820 | 22,282,995 | 1,125.40 | 34.21 | - | - |
|
| VHC | 63.30 | 64.40 | 63.50 | 65.00 | 63.50 | +1,100 | +1.74% | 487,800 | 31,245,660 | 11,717,324 | 591.78 | 5.13 | - | - |
|
| VHM | 81.00 | 81.20 | 81.00 | 81.20 | 80.00 | +200 | +0.25% | 3,922,600 | 316,609,710 | 353,574,640 | 17,857.31 | 12.49 | - | - |
|
| VIB | 45.80 | 47.10 | 46.00 | 48.00 | 45.80 | +1,300 | +2.84% | 4,286,000 | 201,656,510 | 73,153,035 | 3,694.60 | 12.10 | - | - |
|
| VIC | 96.00 | 96.40 | 96.50 | 96.50 | 94.50 | +400 | +0.42% | 1,932,000 | 184,746,940 | 372,832,134 | 18,829.91 | 39.62 | - | - |
|
| VID | 11.50 | 11.35 | 11.50 | 11.50 | 11.15 | -150 | -1.30% | 67,300 | 757,980 | 403,047 | 20.36 | 366.13 | - | - |
|
| VIP | 10.00 | 10.00 | 10.00 | 10.20 | 9.90 | 0 | 0.00% | 189,100 | 1,884,000 | 684,709 | 34.58 | 33.56 | - | - |
|
| VIS | 15.40 | 14.70 | 14.55 | 14.70 | 14.55 | -700 | -4.55% | 200 | 2,930 | 1,085,307 | 54.81 | - | - | - |
|
| VIX | 24.60 | 24.10 | 24.70 | 25.30 | 24.10 | -500 | -2.03% | 2,905,800 | 71,467,520 | 6,617,745 | 334.23 | 23.22 | - | - |
|
| VJC | 121.30 | 121.10 | 121.30 | 121.30 | 119.00 | -200 | -0.16% | 666,100 | 80,552,770 | 65,589,133 | 3,312.58 | 17.04 | - | - |
|
| VMD | 27.30 | 26.70 | 27.30 | 27.30 | 25.50 | -600 | -2.20% | 23,100 | 597,160 | 412,255 | 20.82 | 12.89 | - | - |
|
| VND | 62.70 | 62.90 | 63.00 | 64.40 | 61.50 | +200 | +0.32% | 4,556,200 | 287,625,510 | 27,357,901 | 1,381.71 | 34.28 | - | - |
|
| VNE | 15.60 | 15.30 | 15.65 | 15.80 | 15.10 | -300 | -1.92% | 312,100 | 4,793,820 | 1,253,591 | 63.31 | 126.45 | - | - |
|
| VNG | 13.10 | 13.05 | 13.10 | 13.20 | 12.95 | -50 | -0.38% | 62,500 | 815,800 | 1,269,460 | 64.11 | 69.05 | - | - |
|
| VNL | 23.05 | 23.10 | 23.20 | 23.40 | 23.05 | +50 | +0.22% | 12,900 | 300,500 | 207,900 | 10.50 | 11.26 | - | - |
|
| VNM | 79.20 | 79.70 | 79.30 | 80.50 | 79.30 | +500 | +0.63% | 1,452,100 | 115,947,510 | 166,569,449 | 8,412.60 | 14.55 | - | - |
|
| VNS | 10.90 | 10.50 | 10.80 | 10.85 | 10.50 | -400 | -3.67% | 6,200 | 65,290 | 712,522 | 35.99 | 6.60 | - | - |
|
| VOS | 15.20 | 15.10 | 15.50 | 15.90 | 15.10 | -100 | -0.66% | 538,700 | 8,376,030 | 2,114,000 | 106.77 | 41.37 | - | - |
|
| VPB | 34.90 | 35.90 | 34.90 | 36.35 | 34.80 | +1,000 | +2.87% | 18,805,000 | 668,206,240 | 159,592,495 | 8,060.23 | 10.63 | - | - |
|
| VPD | 16.70 | 16.75 | 17.00 | 17.00 | 16.70 | +50 | +0.30% | 13,100 | 219,160 | 1,785,376 | 90.17 | - | - | - |
|
| VPG | 55.60 | 56.10 | 55.60 | 56.50 | 55.10 | +500 | +0.90% | 486,800 | 27,114,620 | 4,090,135 | 206.57 | 25.45 | - | - |
|
| VPH | 14.70 | 14.40 | 15.45 | 15.45 | 14.20 | -300 | -2.04% | 664,300 | 9,799,550 | 1,373,152 | 69.35 | 44.86 | - | - |
|
| VPI | 59.20 | 59.80 | 59.60 | 60.00 | 58.50 | +600 | +1.01% | 1,116,300 | 66,161,430 | 13,155,987 | 664.44 | 18.90 | - | - |
|
| VPS | 14.45 | 15.20 | 14.45 | 15.25 | 14.45 | +750 | +5.19% | 2,000 | 29,060 | 371,804 | 18.78 | 27.64 | - | - |
|
| VRC | 30.50 | 28.40 | 30.00 | 30.00 | 28.40 | -2,100 | -6.89% | 286,300 | 8,153,020 | 1,420,000 | 71.72 | 59.17 | - | - |
|
| VRE | 33.15 | 33.90 | 33.60 | 35.25 | 33.15 | +750 | +2.26% | 8,966,300 | 306,612,810 | 77,031,594 | 3,890.48 | 27.65 | - | - |
|
| VSC | 39.25 | 39.25 | 39.40 | 40.50 | 39.00 | 0 | 0.00% | 57,300 | 2,260,400 | 4,327,140 | 218.54 | 10.26 | - | - |
|
| VSH | 27.80 | 28.00 | 28.00 | 28.40 | 27.80 | +200 | +0.72% | 84,600 | 2,366,730 | 6,614,755 | 334.08 | 37.58 | - | - |
|
| VSI | 23.30 | 23.30 | 23.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 307,560 | 15.53 | 12.97 | - | - |
|
| VTB | 12.20 | 12.20 | 12.20 | 12.20 | 11.95 | 0 | 0.00% | 1,400 | 16,830 | 131,815 | 6.66 | 10.54 | - | - |
|
| VTO | 11.70 | 11.85 | 12.00 | 12.10 | 11.80 | +150 | +1.28% | 569,200 | 6,798,410 | 934,570 | 47.20 | 11.79 | - | - |
|
| YBM | 9.59 | 9.40 | 9.99 | 9.99 | 9.32 | -190 | -1.98% | 4,600 | 44,110 | 134,419 | 6.79 | 14.60 | - | - |
|
| YEG | 17.75 | 18.00 | 17.75 | 18.00 | 17.55 | +250 | +1.41% | 155,800 | 2,762,120 | 563,039 | 28.44 | - | - | - |
|
| 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（2022/01/26 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）。