経済チャート
マイページ| AAA | 8.30 | 8.10 | 8.41 | 8.50 | 8.06 | -200 | -2.41% | 4,343,500 | 35,989,790 | 3,096,423 | 172.98 | 3.01 | 14,300 | 17,000 |
 |
| AAM | 11.40 | 11.45 | 11.45 | 11.45 | 11.45 | +50 | +0.44% | 1,000 | 11,450 | 119,666 | 6.69 | 16.36 | - | - |
 |
| AAT | 5.47 | 5.45 | 5.50 | 5.64 | 5.37 | -20 | -0.37% | 1,156,300 | 6,292,320 | 347,718 | 19.43 | 8.96 | - | 20,300 |
|
| ABR | 10.70 | 10.70 | 10.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 214,000 | 11.96 | 6.67 | - | - |
 |
| ABS | 6.04 | 6.05 | 6.10 | 6.10 | 5.90 | +10 | +0.17% | 571,100 | 3,429,040 | 484,000 | 27.04 | 5.27 | - | - |
 |
| ABT | 37.15 | 34.55 | 34.55 | 34.55 | 34.55 | -2,600 | -7.00% | 1,100 | 38,010 | 406,904 | 22.73 | 8.16 | - | 1,100 |
|
| ACB | 25.00 | 24.50 | 25.00 | 25.25 | 24.40 | -500 | -2.00% | 9,532,100 | 234,843,390 | 82,747,160 | 4,622.75 | 6.75 | - | - |
 |
| ACC | 13.15 | 13.20 | 13.15 | 13.60 | 13.15 | +50 | +0.38% | 41,100 | 549,460 | 1,386,000 | 77.43 | 3.89 | - | - |
|
| ACG | 45.20 | 45.60 | 45.40 | 45.90 | 44.50 | +400 | +0.88% | 18,700 | 848,830 | 6,194,583 | 346.07 | - | - | - |
|
| ACL | 11.80 | 11.70 | 11.90 | 11.90 | 11.50 | -100 | -0.85% | 51,100 | 595,120 | 586,861 | 32.79 | 1.88 | 15,000 | - |
|
| ADG | 27.80 | 28.80 | 29.40 | 29.40 | 25.90 | +1,000 | +3.60% | 4,200 | 109,840 | 615,759 | 34.40 | 5.13 | - | - |
|
| ADS | 10.85 | 10.85 | 10.85 | 11.20 | 10.65 | 0 | 0.00% | 105,400 | 1,136,080 | 475,003 | 26.54 | 36.05 | - | 5,600 |
|
| AGG | 29.55 | 29.60 | 29.50 | 29.60 | 29.35 | +50 | +0.17% | 88,300 | 2,602,430 | 3,703,504 | 206.90 | 6.43 | - | 1,500 |
 |
| AGM | 6.47 | 6.43 | 6.47 | 6.54 | 6.40 | -40 | -0.62% | 124,200 | 803,830 | 117,026 | 6.54 | 2.91 | - | - |
|
| AGR | 8.09 | 8.06 | 8.12 | 8.22 | 7.97 | -30 | -0.37% | 581,500 | 4,689,600 | 1,702,272 | 95.10 | 24.95 | - | 23,600 |
|
| AMD | 1.15 | 1.18 | 1.15 | 1.18 | 1.15 | +30 | +2.61% | 569,900 | 663,840 | 192,936 | 10.78 | 6.05 | 500 | 27,900 |
|
| ANV | 29.60 | 29.20 | 29.70 | 30.30 | 28.90 | -400 | -1.35% | 632,200 | 18,589,310 | 3,712,134 | 207.38 | 5.27 | 21,400 | 100 |
|
| APC | 13.90 | 13.60 | 13.00 | 13.70 | 12.95 | -300 | -2.16% | 6,400 | 86,000 | 270,708 | 15.12 | 3.08 | - | - |
|
| APG | 5.94 | 5.81 | 5.94 | 5.95 | 5.75 | -130 | -2.19% | 473,400 | 2,762,250 | 850,041 | 47.49 | 7.97 | 300 | 92,100 |
|
| APH | 7.55 | 7.50 | 7.60 | 7.70 | 7.42 | -50 | -0.66% | 903,000 | 6,847,720 | 1,829,132 | 102.19 | 2.18 | 600 | 50,700 |
|
| ASG | 24.00 | 25.00 | 24.00 | 25.00 | 24.00 | +1,000 | +4.17% | 11,700 | 285,060 | 1,891,347 | 105.66 | 8.58 | - | - |
 |
| ASM | 8.80 | 8.73 | 8.85 | 8.95 | 8.69 | -70 | -0.80% | 2,248,300 | 19,823,310 | 2,937,879 | 164.13 | 3.48 | 24,200 | 42,600 |
|
| ASP | 5.85 | 5.80 | 5.71 | 6.00 | 5.71 | -50 | -0.85% | 185,500 | 1,078,170 | 216,569 | 12.10 | 5.45 | - | - |
|
| AST | 55.30 | 56.00 | 56.80 | 56.80 | 55.80 | +700 | +1.27% | 25,200 | 1,413,520 | 2,520,000 | 140.78 | 13.21 | 18,100 | - |
|
| BAF | 18.40 | 18.90 | 18.70 | 19.05 | 18.05 | +500 | +2.72% | 4,709,600 | 87,200,420 | 2,712,528 | 151.54 | 14.58 | - | - |
|
| BBC | 52.40 | 53.00 | 53.00 | 53.00 | 53.00 | +600 | +1.15% | 700 | 37,100 | 993,892 | 55.52 | 9.09 | 700 | - |
|
| BCE | 6.39 | 6.35 | 6.39 | 6.44 | 6.20 | -40 | -0.63% | 42,900 | 271,600 | 222,250 | 12.42 | 6.17 | - | - |
 |
| BCG | 7.15 | 7.10 | 7.15 | 7.32 | 6.90 | -50 | -0.70% | 3,536,600 | 25,121,550 | 3,787,620 | 211.60 | 6.70 | 35,500 | 834,700 |
|
| BCM | 84.00 | 84.00 | 84.80 | 84.80 | 84.00 | 0 | 0.00% | 80,400 | 6,758,440 | 86,940,000 | 4,856.98 | 36.02 | 3,900 | 40,000 |
|
| BFC | 16.75 | 16.80 | 16.75 | 17.00 | 16.65 | +50 | +0.30% | 64,700 | 1,084,960 | 960,422 | 53.65 | 14.42 | 2,700 | 7,100 |
|
| BHN | 46.60 | 45.90 | 45.90 | 45.90 | 45.70 | -700 | -1.50% | 1,000 | 45,760 | 10,639,620 | 594.39 | 20.12 | - | - |
|
| BIC | 27.90 | 26.80 | 27.00 | 27.00 | 26.80 | -1,100 | -3.94% | 7,800 | 210,110 | 3,143,021 | 175.59 | 16.89 | - | 2,900 |
|
| BID | 43.15 | 43.35 | 43.50 | 43.80 | 43.15 | +200 | +0.46% | 1,377,900 | 59,734,400 | 219,287,007 | 12,250.67 | 20.04 | 473,300 | 415,800 |
|
| BKG | 3.83 | 3.82 | 3.84 | 3.90 | 3.74 | -10 | -0.26% | 77,800 | 299,870 | 260,524 | 14.55 | 6.24 | - | - |
|
| BMC | 13.30 | 13.30 | 13.50 | 13.50 | 13.05 | 0 | 0.00% | 18,700 | 248,700 | 164,822 | 9.21 | 10.25 | 500 | 600 |
 |
| BMI | 24.85 | 25.00 | 24.85 | 25.00 | 24.00 | +150 | +0.60% | 257,900 | 6,374,930 | 2,740,600 | 153.11 | 14.93 | 20,100 | 28,800 |
|
| BMP | 60.00 | 59.60 | 60.10 | 60.10 | 59.50 | -400 | -0.67% | 267,900 | 15,991,410 | 4,878,912 | 272.56 | 11.54 | 16,900 | 143,700 |
|
| BRC | 10.25 | 10.10 | 10.30 | 10.30 | 10.10 | -150 | -1.46% | 3,700 | 37,600 | 124,987 | 6.98 | 6.38 | - | - |
|
| BSI | 18.85 | 18.65 | 19.00 | 19.05 | 18.45 | -200 | -1.06% | 352,600 | 6,584,240 | 3,493,157 | 195.15 | 19.11 | 20,200 | 1,500 |
|
| BTP | 13.75 | 13.75 | 13.85 | 13.85 | 13.10 | 0 | 0.00% | 4,800 | 63,910 | 831,677 | 46.46 | 4.56 | 600 | - |
 |
| BTT | 35.65 | 35.65 | 35.65 | 0.00 | 0.00 | 0 | 0.00% | - | - | 481,275 | 26.89 | 10.03 | - | - |
|
| BVH | 49.95 | 49.70 | 50.00 | 50.50 | 49.10 | -250 | -0.50% | 471,600 | 23,387,710 | 36,893,441 | 2,061.09 | 29.43 | 30,200 | 34,500 |
|
| BWE | 47.00 | 46.80 | 47.20 | 47.20 | 46.05 | -200 | -0.43% | 28,300 | 1,322,780 | 9,028,656 | 504.39 | 18.43 | 18,300 | 7,300 |
|
| C32 | 18.70 | 18.70 | 18.50 | 18.75 | 18.45 | 0 | 0.00% | 37,200 | 690,250 | 281,064 | 15.70 | 3.96 | - | - |
|
| C47 | 7.90 | 7.93 | 7.91 | 8.10 | 7.88 | +30 | +0.38% | 97,200 | 770,570 | 218,309 | 12.20 | 21.97 | - | - |
|
| CAV | 55.20 | 55.20 | 55.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,173,417 | 177.29 | 6.81 | - | - |
|
| CCI | 26.45 | 26.45 | 26.45 | 0.00 | 0.00 | 0 | 0.00% | - | - | 463,962 | 25.92 | 18.65 | - | - |
|
| CCL | 5.48 | 5.50 | 5.46 | 5.57 | 5.46 | +20 | +0.36% | 39,000 | 215,000 | 292,598 | 16.35 | 6.77 | - | - |
|
| CDC | 18.60 | 18.40 | 18.60 | 18.60 | 18.20 | -200 | -1.08% | 245,000 | 4,524,820 | 404,592 | 22.60 | 8.49 | - | 3,600 |
|
| CHP | 24.35 | 24.00 | 24.30 | 24.30 | 24.00 | -350 | -1.44% | 4,200 | 100,910 | 3,525,904 | 196.98 | 15.39 | - | - |
|
| CIG | 3.88 | 3.82 | 3.72 | 3.87 | 3.70 | -60 | -1.55% | 35,300 | 132,510 | 120,483 | 6.73 | 955.00 | - | - |
|
| CII | 13.85 | 13.95 | 14.10 | 14.40 | 13.85 | +100 | +0.72% | 2,461,400 | 34,521,420 | 3,518,499 | 196.56 | 18.58 | 48,500 | 191,400 |
|
| CKG | 20.45 | 20.00 | 20.90 | 20.90 | 19.70 | -450 | -2.20% | 420,800 | 8,512,500 | 1,905,187 | 106.44 | 13.83 | - | - |
|
| CLC | 35.65 | 35.65 | 35.65 | 0.00 | 0.00 | 0 | 0.00% | - | - | 934,300 | 52.20 | 7.32 | - | - |
|
| CLL | 27.65 | 27.85 | 27.85 | 27.90 | 27.85 | +200 | +0.72% | 23,400 | 652,010 | 946,900 | 52.90 | 11.48 | 14,700 | - |
|
| CLW | 22.05 | 22.05 | 22.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 286,650 | 16.01 | 19.90 | - | - |
|
| CMG | 42.40 | 43.00 | 42.00 | 43.00 | 41.85 | +600 | +1.42% | 40,200 | 1,709,090 | 6,475,629 | 361.77 | 30.87 | 17,700 | 7,200 |
 |
| CMV | 9.88 | 9.88 | 9.88 | 9.88 | 9.68 | 0 | 0.00% | 2,100 | 20,520 | 179,380 | 10.02 | 8.07 | - | - |
|
| CMX | 8.60 | 8.74 | 8.60 | 8.74 | 8.30 | +140 | +1.63% | 1,358,900 | 11,678,460 | 890,597 | 49.75 | 2.81 | - | 68,700 |
|
| CNG | 26.95 | 26.95 | 27.30 | 27.30 | 26.85 | 0 | 0.00% | 64,900 | 1,752,110 | 727,641 | 40.65 | 10.29 | 8,200 | 4,100 |
|
| COM | 33.15 | 33.15 | 33.15 | 0.00 | 0.00 | 0 | 0.00% | - | - | 468,099 | 26.15 | 9.17 | - | - |
|
| CRC | 5.78 | 5.77 | 5.70 | 5.84 | 5.70 | -10 | -0.17% | 4,900 | 28,240 | 173,100 | 9.67 | 16.07 | - | - |
|
| CRE | 8.50 | 8.20 | 8.50 | 8.59 | 8.20 | -300 | -3.53% | 220,700 | 1,865,820 | 3,802,163 | 212.41 | 1.69 | 800 | 21,700 |
|
| CSM | 14.30 | 14.30 | 13.90 | 14.30 | 13.90 | 0 | 0.00% | 8,800 | 125,410 | 1,481,841 | 82.78 | 28.26 | - | - |
|
| CSV | 30.90 | 30.90 | 31.00 | 31.20 | 30.15 | 0 | 0.00% | 215,200 | 6,622,460 | 1,365,780 | 76.30 | 6.15 | 26,600 | 21,200 |
|
| CTD | 36.75 | 36.90 | 36.90 | 37.60 | 36.55 | +150 | +0.41% | 160,000 | 5,921,200 | 2,908,857 | 162.51 | 4.17 | - | - |
|
| CTF | 33.60 | 34.50 | 33.80 | 34.50 | 33.55 | +900 | +2.68% | 812,800 | 27,622,080 | 2,622,605 | 146.51 | 37.83 | 8,300 | - |
|
| CTG | 29.20 | 29.05 | 29.20 | 29.40 | 29.05 | -150 | -0.51% | 3,617,300 | 105,589,190 | 139,607,055 | 7,799.28 | 14.21 | 996,600 | 99,400 |
|
| CTI | 13.15 | 13.35 | 13.10 | 13.70 | 13.05 | +200 | +1.52% | 370,900 | 4,935,210 | 731,580 | 40.87 | 11.21 | - | 12,200 |
|
| CTR | 61.20 | 61.80 | 61.00 | 61.80 | 61.00 | +600 | +0.98% | 159,300 | 9,749,560 | 7,069,047 | 394.92 | 20.74 | 9,900 | 12,200 |
|
| CTS | 13.55 | 13.50 | 13.80 | 13.90 | 13.25 | -50 | -0.37% | 948,800 | 12,875,450 | 2,007,468 | 112.15 | 12.51 | - | - |
|
| CVT | 37.90 | 38.65 | 38.50 | 38.90 | 36.15 | +750 | +1.98% | 1,800 | 69,560 | 1,418,103 | 79.22 | 9.07 | - | - |
|
| D2D | 23.90 | 23.50 | 24.30 | 24.30 | 23.20 | -400 | -1.67% | 60,000 | 1,403,760 | 711,104 | 39.73 | 1.55 | - | - |
|
| DAG | 4.12 | 4.01 | 4.09 | 4.19 | 4.00 | -110 | -2.67% | 376,600 | 1,523,410 | 238,844 | 13.34 | 3.91 | 2,500 | - |
|
| DAH | 4.85 | 4.80 | 4.85 | 4.90 | 4.76 | -50 | -1.03% | 93,900 | 452,990 | 404,160 | 22.58 | 266.67 | - | - |
|
| DAT | 10.00 | 10.00 | 9.95 | 10.00 | 9.95 | 0 | 0.00% | 2,900 | 28,930 | 629,351 | 35.16 | 7.18 | - | - |
|
| DBC | 14.80 | 14.90 | 14.80 | 15.20 | 14.75 | +100 | +0.68% | 3,233,100 | 48,389,580 | 3,605,828 | 201.44 | 4.45 | 300,400 | 1,600 |
|
| DBD | 41.00 | 41.00 | 41.00 | 41.20 | 40.40 | 0 | 0.00% | 344,400 | 13,994,300 | 3,068,582 | 171.43 | 16.78 | - | 500 |
|
| DBT | 10.85 | 10.70 | 10.85 | 10.85 | 10.60 | -150 | -1.38% | 8,900 | 95,650 | 151,995 | 8.49 | 6.40 | - | - |
|
| DC4 | 6.92 | 6.92 | 7.24 | 7.24 | 6.80 | 0 | 0.00% | 6,900 | 48,420 | 363,298 | 20.30 | 3.93 | - | - |
|
| DCL | 24.40 | 24.30 | 24.45 | 24.45 | 24.00 | -100 | -0.41% | 91,600 | 2,226,050 | 1,774,897 | 99.16 | 15.61 | - | - |
|
| DCM | 26.75 | 26.65 | 26.75 | 27.20 | 26.40 | -100 | -0.37% | 1,922,200 | 51,581,460 | 14,108,510 | 788.18 | 44.79 | 110,000 | 359,300 |
|
| DGC | 59.10 | 58.80 | 59.80 | 59.80 | 58.00 | -300 | -0.51% | 1,831,400 | 107,294,710 | 22,330,971 | 1,247.54 | 13.86 | 103,900 | 43,200 |
|
| DGW | 40.50 | 41.30 | 40.90 | 41.50 | 40.50 | +800 | +1.98% | 438,300 | 17,908,190 | 6,735,017 | 376.26 | 10.43 | 105,000 | 46,400 |
|
| DHA | 37.00 | 37.00 | 37.65 | 37.65 | 36.90 | 0 | 0.00% | 25,000 | 927,150 | 544,865 | 30.44 | 8.76 | 8,500 | - |
|
| DHC | 36.85 | 37.00 | 36.85 | 37.45 | 36.80 | +150 | +0.41% | 100,100 | 3,700,340 | 2,589,794 | 144.68 | 10.94 | 19,100 | - |
|
| DHG | 93.80 | 96.60 | 93.70 | 96.60 | 93.70 | +2,800 | +2.99% | 20,200 | 1,930,180 | 12,630,070 | 705.59 | 20.69 | 2,700 | 100 |
|
| DHM | 11.75 | 11.75 | 11.60 | 11.75 | 11.00 | 0 | 0.00% | 321,100 | 3,661,750 | 368,905 | 20.61 | 87.69 | - | - |
|
| DIG | 15.60 | 15.65 | 15.90 | 16.05 | 15.30 | +50 | +0.32% | 9,380,200 | 147,424,650 | 9,544,184 | 533.19 | 12.17 | 145,900 | 415,100 |
|
| DLG | 2.29 | 2.24 | 2.29 | 2.32 | 2.20 | -50 | -2.18% | 1,329,200 | 2,980,220 | 670,454 | 37.46 | - | 100 | 29,400 |
|
| DMC | 45.60 | 45.60 | 45.60 | 46.20 | 45.20 | 0 | 0.00% | 4,300 | 195,460 | 1,583,572 | 88.47 | 6.81 | 100 | - |
|
| DPG | 31.35 | 31.85 | 31.85 | 32.60 | 31.30 | +500 | +1.59% | 707,800 | 22,521,140 | 2,006,536 | 112.10 | 7.58 | 20,100 | 40,600 |
|
| DPM | 42.60 | 42.80 | 42.60 | 43.25 | 42.60 | +200 | +0.47% | 1,472,500 | 63,306,010 | 16,749,106 | 935.70 | 49.59 | 436,600 | 150,000 |
|
| DPR | 56.00 | 56.00 | 56.00 | 56.80 | 55.70 | 0 | 0.00% | 82,000 | 4,595,300 | 2,408,000 | 134.53 | 12.29 | - | 7,300 |
|
| DQC | 17.30 | 17.70 | 17.50 | 17.75 | 17.45 | +400 | +2.31% | 48,100 | 847,660 | 487,778 | 27.25 | 17.47 | - | - |
|
| DRC | 21.90 | 22.70 | 22.05 | 22.75 | 22.00 | +800 | +3.65% | 369,300 | 8,292,680 | 2,696,592 | 150.65 | 10.76 | 250,000 | 4,900 |
|
| DRH | 5.19 | 5.46 | 5.20 | 5.55 | 5.20 | +270 | +5.20% | 3,599,400 | 19,411,780 | 675,445 | 37.73 | 7.16 | - | 31,400 |
|
| DRL | 65.20 | 65.20 | 65.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 619,400 | 34.60 | 11.80 | - | - |
|
| DSN | 53.90 | 53.30 | 53.00 | 53.90 | 53.00 | -600 | -1.11% | 4,000 | 213,020 | 644,024 | 35.98 | 7.96 | - | - |
|
| DTA | 5.18 | 5.28 | 5.18 | 5.28 | 5.00 | +100 | +1.93% | 10,900 | 54,590 | 95,356 | 5.33 | 14.43 | - | - |
|
| DTL | 27.20 | 27.30 | 27.30 | 27.30 | 27.30 | +100 | +0.37% | 300 | 8,190 | 1,655,226 | 92.47 | - | - | - |
|
| DTT | 12.20 | 12.20 | 12.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 99,452 | 5.56 | 13.41 | - | - |
|
| DVP | 47.90 | 47.50 | 47.80 | 47.90 | 47.00 | -400 | -0.84% | 8,800 | 417,600 | 1,900,000 | 106.15 | 7.67 | 5,300 | 4,900 |
|
| DXG | 13.45 | 13.40 | 13.50 | 13.90 | 13.25 | -50 | -0.37% | 6,046,500 | 81,957,100 | 8,174,422 | 456.67 | 5.01 | 190,700 | - |
|
| DXS | 7.00 | 7.02 | 7.00 | 7.29 | 6.82 | +20 | +0.29% | 2,281,500 | 16,019,480 | 3,180,919 | 177.70 | 1.64 | 13,500 | 30,300 |
|
| DXV | 4.20 | 4.20 | 3.93 | 4.43 | 3.93 | 0 | 0.00% | 1,200 | 5,130 | 41,580 | 2.32 | - | - | - |
|
| E1VFVN30 | 18.55 | 18.49 | 18.69 | 18.70 | 18.44 | -60 | -0.32% | 132,700 | 2,465,880 | - | - | - | - | - |
|
| EIB | 25.30 | 25.30 | 25.50 | 25.90 | 25.30 | 0 | 0.00% | 1,576,100 | 40,199,080 | 31,104,652 | 1,737.69 | 35.94 | 56,900 | 9,200 |
|
| ELC | 12.40 | 12.40 | 12.45 | 12.45 | 12.05 | 0 | 0.00% | 176,300 | 2,155,090 | 728,858 | 40.72 | 21.02 | 2,000 | - |
|
| EMC | 12.90 | 12.00 | 12.00 | 12.00 | 12.00 | -900 | -6.98% | 500 | 6,000 | 183,568 | 10.26 | 129.03 | - | - |
|
| EVE | 13.90 | 13.70 | 13.85 | 14.10 | 13.70 | -200 | -1.44% | 148,100 | 2,047,260 | 575,123 | 32.13 | 7.25 | 30,100 | 67,500 |
|
| EVF | 8.36 | 8.20 | 8.50 | 8.50 | 8.20 | -160 | -1.91% | 202,800 | 1,682,020 | 2,878,725 | 160.82 | 8.93 | - | 5,600 |
|
| EVG | 3.53 | 3.55 | 3.50 | 3.58 | 3.45 | +20 | +0.57% | 1,051,500 | 3,701,290 | 764,137 | 42.69 | 12.41 | - | 23,700 |
|
| FCM | 4.20 | 4.29 | 4.21 | 4.32 | 4.20 | +90 | +2.14% | 62,900 | 265,720 | 193,479 | 10.81 | 4.56 | - | - |
|
| FCN | 11.15 | 11.70 | 11.40 | 11.90 | 11.35 | +550 | +4.93% | 2,893,200 | 33,588,630 | 1,842,036 | 102.91 | 6.28 | 300 | 6,300 |
|
| FDC | 22.40 | 22.40 | 22.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 865,166 | 48.33 | 13.15 | - | - |
|
| FIR | 48.90 | 48.80 | 48.50 | 49.20 | 48.20 | -100 | -0.20% | 286,400 | 13,958,360 | 2,177,213 | 121.63 | 6.87 | - | 1,100 |
|
| FIT | 4.10 | 4.04 | 4.15 | 4.15 | 4.02 | -60 | -1.46% | 1,448,500 | 5,930,240 | 1,373,329 | 76.72 | 14.64 | - | - |
|
| FLC | 3.57 | 3.57 | 3.57 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,534,692 | 141.60 | 8.24 | - | - |
|
| FMC | 36.80 | 36.75 | 36.50 | 36.85 | 36.50 | -50 | -0.14% | 14,200 | 520,590 | 2,403,042 | 134.25 | 6.72 | 100 | 1,400 |
|
| FPT | 81.90 | 80.10 | 82.00 | 82.00 | 80.10 | -1,800 | -2.20% | 1,729,000 | 139,208,570 | 87,871,828 | 4,909.04 | 18.98 | 1,200 | - |
|
| FRT | 70.60 | 71.40 | 71.40 | 71.40 | 70.00 | +800 | +1.13% | 1,259,500 | 89,237,840 | 8,458,939 | 472.57 | 27.34 | 29,400 | 30,900 |
|
| FTS | 20.00 | 19.70 | 20.00 | 20.25 | 19.45 | -300 | -1.50% | 1,152,200 | 22,847,340 | 3,842,681 | 214.67 | 11.05 | 200 | 73,400 |
|
| FUCTVGF3 | 16.80 | 16.80 | 16.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
| FUCTVGF4 | 14.85 | 14.85 | 14.85 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
| FUCVREIT | 7.48 | 7.48 | 7.98 | 7.98 | 7.48 | 0 | 0.00% | 200 | 1,550 | - | - | - | - | - |
|
| FUEDCMID | 8.42 | 8.50 | 8.53 | 8.54 | 8.48 | +80 | +0.95% | 2,100 | 17,880 | - | - | - | - | - |
|
| FUEIP100 | 7.57 | 7.62 | 7.69 | 7.69 | 7.58 | +50 | +0.66% | 29,700 | 226,980 | - | - | - | - | - |
|
| FUEKIV30 | 7.10 | 7.06 | 7.10 | 7.11 | 7.06 | -40 | -0.56% | 51,300 | 364,210 | - | - | - | - | - |
|
| FUEKIVFS | 9.13 | 9.12 | 9.18 | 9.18 | 9.12 | -10 | -0.11% | 50,100 | 459,910 | - | - | - | - | - |
|
| FUEMAV30 | 12.85 | 12.80 | 12.85 | 12.85 | 12.74 | -50 | -0.39% | 8,500 | 108,780 | - | - | - | - | - |
|
| FUESSV30 | 13.30 | 13.40 | 13.30 | 13.53 | 13.30 | +100 | +0.75% | 6,200 | 83,360 | - | - | - | - | - |
|
| FUESSV50 | 15.90 | 16.00 | 15.85 | 17.01 | 15.85 | +100 | +0.63% | 22,800 | 380,010 | - | - | - | - | - |
|
| FUESSVFL | 15.63 | 15.64 | 15.70 | 15.81 | 15.64 | +10 | +0.06% | 479,900 | 7,574,490 | - | - | - | - | - |
|
| FUEVFVND | 23.60 | 23.56 | 23.63 | 23.81 | 23.56 | -40 | -0.17% | 906,100 | 21,480,510 | - | - | - | - | - |
|
| FUEVN100 | 14.04 | 13.91 | 14.05 | 14.34 | 13.85 | -130 | -0.93% | 65,300 | 909,960 | - | - | - | - | - |
|
| GAB | 196.40 | 196.40 | 196.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,927,143 | 163.53 | 180.02 | - | - |
|
| GAS | 107.00 | 105.20 | 106.80 | 107.00 | 105.20 | -1,800 | -1.68% | 258,900 | 27,431,510 | 201,347,540 | 11,248.47 | 17.13 | 116,100 | 86,800 |
|
| GDT | 30.00 | 29.80 | 30.00 | 30.00 | 29.80 | -200 | -0.67% | 12,000 | 359,090 | 577,078 | 32.24 | 6.97 | - | 5,800 |
|
| GEG | 14.75 | 14.60 | 14.80 | 15.00 | 14.50 | -150 | -1.02% | 934,200 | 13,762,030 | 4,700,279 | 262.59 | 12.74 | 900 | 600 |
|
| GEX | 13.55 | 13.60 | 13.65 | 13.90 | 13.40 | +50 | +0.37% | 7,048,200 | 96,079,150 | 11,580,343 | 646.95 | 10.26 | 149,500 | 1,800 |
|
| GIL | 20.75 | 20.70 | 21.00 | 21.25 | 20.30 | -50 | -0.24% | 574,800 | 11,949,020 | 1,428,285 | 79.79 | 2.63 | 100 | 5,700 |
|
| GMC | 10.30 | 10.20 | 10.30 | 10.30 | 10.20 | -100 | -0.97% | 1,500 | 15,380 | 336,100 | 18.78 | 1.74 | - | - |
|
| GMD | 53.00 | 54.60 | 53.10 | 54.60 | 51.50 | +1,600 | +3.02% | 3,204,300 | 173,354,230 | 16,455,236 | 919.29 | 34.08 | - | 150,000 |
|
| GMH | 10.45 | 10.50 | 10.30 | 10.50 | 10.15 | +50 | +0.48% | 2,700 | 27,870 | 173,250 | 9.68 | 13.64 | - | - |
|
| GSP | 10.00 | 10.25 | 10.00 | 10.25 | 9.98 | +250 | +2.50% | 44,000 | 443,390 | 571,944 | 31.95 | 7.49 | - | - |
|
| GTA | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | 0.00% | 500 | 5,900 | 115,994 | 6.48 | 6.34 | - | - |
|
| GVR | 15.25 | 15.40 | 15.25 | 15.50 | 15.05 | +150 | +0.98% | 1,556,300 | 23,769,610 | 61,600,000 | 3,441.34 | 18.94 | 30,500 | 13,200 |
|
| HAG | 8.55 | 8.61 | 8.56 | 8.70 | 8.50 | +60 | +0.70% | 9,406,000 | 81,178,240 | 7,984,908 | 446.08 | - | 69,200 | - |
|
| HAH | 37.30 | 38.30 | 37.30 | 38.35 | 37.30 | +1,000 | +2.68% | 1,131,700 | 42,827,230 | 2,694,201 | 150.51 | 16.31 | - | 83,300 |
|
| HAI | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 | 0 | 0.00% | - | - | 288,639 | 16.13 | 19.04 | - | - |
|
| HAP | 4.56 | 4.55 | 4.52 | 4.59 | 4.50 | -10 | -0.22% | 206,900 | 935,860 | 504,787 | 28.20 | 12.82 | 60,400 | - |
|
| HAR | 3.98 | 3.97 | 3.98 | 3.98 | 3.93 | -10 | -0.25% | 88,300 | 349,110 | 379,866 | 21.22 | 60.15 | - | - |
|
| HAS | 6.41 | 6.85 | 6.85 | 6.85 | 6.85 | +440 | +6.86% | 500 | 3,430 | 53,430 | 2.98 | 10.33 | - | - |
|
| HAX | 17.35 | 17.80 | 17.40 | 17.95 | 17.35 | +450 | +2.59% | 498,900 | 8,830,860 | 1,013,593 | 56.63 | 12.46 | 5,000 | - |
|
| HBC | 9.47 | 9.63 | 9.46 | 9.98 | 9.41 | +160 | +1.69% | 2,092,400 | 20,171,950 | 2,639,903 | 147.48 | 5.61 | 1,000 | 60,900 |
|
| HCD | 7.37 | 7.25 | 7.44 | 7.44 | 7.12 | -120 | -1.63% | 182,100 | 1,312,770 | 229,026 | 12.79 | 9.96 | 800 | - |
|
| HCM | 23.50 | 23.60 | 23.60 | 24.00 | 23.20 | +100 | +0.43% | 2,419,700 | 56,996,460 | 10,790,202 | 602.80 | 14.79 | 22,600 | 51,000 |
|
| HDB | 18.35 | 18.55 | 18.50 | 18.55 | 17.80 | +200 | +1.09% | 2,494,000 | 45,689,580 | 46,658,099 | 2,606.60 | 5.05 | 1,172,800 | 200,200 |
|
| HDC | 30.70 | 30.60 | 30.80 | 31.40 | 30.50 | -100 | -0.33% | 734,200 | 22,713,960 | 3,307,422 | 184.77 | 11.52 | - | - |
|
| HDG | 32.00 | 32.20 | 32.15 | 32.75 | 31.80 | +200 | +0.63% | 1,162,000 | 37,430,410 | 7,876,310 | 440.02 | 4.10 | 181,500 | 12,400 |
|
| HHP | 8.60 | 8.60 | 8.60 | 8.86 | 8.40 | 0 | 0.00% | 8,000 | 68,920 | 275,405 | 15.39 | 9.61 | - | - |
|
| HHS | 4.10 | 4.09 | 4.10 | 4.13 | 4.05 | -10 | -0.24% | 776,000 | 3,180,000 | 1,314,723 | 73.45 | 5.37 | - | 25,900 |
|
| HHV | 12.20 | 13.05 | 12.45 | 13.05 | 12.30 | +850 | +6.97% | 9,564,400 | 122,295,200 | 4,016,848 | 224.40 | 1.57 | 1,600 | 804,100 |
|
| HID | 3.08 | 3.10 | 3.19 | 3.19 | 3.05 | +20 | +0.65% | 107,300 | 331,330 | 237,945 | 13.29 | - | - | - |
|
| HII | 4.40 | 4.41 | 4.45 | 4.45 | 4.34 | +10 | +0.23% | 101,800 | 446,370 | 324,854 | 18.15 | 2.66 | - | - |
|
| HMC | 10.20 | 10.30 | 10.20 | 10.45 | 10.15 | +100 | +0.98% | 25,300 | 258,620 | 281,190 | 15.71 | 18.97 | - | - |
|
| HNG | 4.33 | 4.31 | 4.35 | 4.39 | 4.27 | -20 | -0.46% | 2,517,600 | 10,913,110 | 4,777,867 | 266.92 | - | 85,700 | 153,100 |
|
| HOT | 21.35 | 20.25 | 20.25 | 20.25 | 20.25 | -1,100 | -5.15% | 100 | 2,030 | 161,999 | 9.05 | 13.82 | - | - |
|
| HPG | 21.30 | 21.10 | 21.45 | 21.55 | 21.00 | -200 | -0.94% | 20,956,300 | 446,133,680 | 122,691,978 | 6,854.30 | 7.74 | 5,375,100 | 361,100 |
|
| HPX | 5.24 | 5.24 | 5.25 | 5.34 | 5.10 | 0 | 0.00% | 8,490,700 | 44,394,970 | 1,593,843 | 89.04 | 2.38 | 5,100 | 259,000 |
|
| HQC | 2.78 | 2.81 | 2.84 | 2.85 | 2.78 | +30 | +1.08% | 3,472,000 | 9,761,330 | 1,339,244 | 74.82 | 32.67 | - | 197,400 |
|
| HRC | 55.00 | 55.00 | 55.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,661,364 | 92.81 | 214.84 | - | - |
|
| HSG | 14.50 | 14.70 | 14.55 | 15.00 | 14.40 | +200 | +1.38% | 10,211,800 | 149,781,980 | 8,791,408 | 491.14 | 17.93 | 221,100 | 6,000 |
|
| HSL | 5.00 | 5.00 | 4.94 | 5.00 | 4.94 | 0 | 0.00% | 1,500 | 7,440 | 176,918 | 9.88 | 1.86 | - | - |
|
| HT1 | 13.20 | 13.70 | 13.30 | 13.80 | 13.20 | +500 | +3.79% | 647,700 | 8,711,460 | 5,227,782 | 292.05 | 7.06 | - | 5,500 |
|
| HTI | 16.80 | 16.50 | 16.80 | 16.80 | 16.50 | -300 | -1.79% | 15,200 | 253,860 | 411,662 | 23.00 | 5.89 | - | 400 |
|
| HTL | 15.95 | 15.95 | 15.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 191,400 | 10.69 | 9.28 | - | - |
|
| HTN | 13.55 | 13.80 | 13.60 | 14.10 | 13.45 | +250 | +1.85% | 151,300 | 2,078,560 | 1,229,806 | 68.70 | 2.55 | 3,800 | 17,900 |
|
| HTV | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 0 | 0.00% | - | - | 140,868 | 7.87 | 4.82 | - | - |
|
| HU1 | 7.56 | 7.56 | 7.56 | 0.00 | 0.00 | 0 | 0.00% | - | - | 75,600 | 4.22 | 9.10 | - | - |
|
| HU3 | 5.77 | 5.90 | 5.90 | 5.90 | 5.90 | +130 | +2.25% | 1,000 | 5,900 | 59,000 | 3.30 | 3.54 | - | - |
|
| HUB | 15.20 | 15.35 | 15.60 | 15.60 | 15.20 | +150 | +0.99% | 18,600 | 285,190 | 351,030 | 19.61 | 3.66 | - | - |
|
| HVH | 5.16 | 5.13 | 5.24 | 5.25 | 5.11 | -30 | -0.58% | 116,500 | 602,510 | 189,553 | 10.59 | 2.24 | 3,000 | - |
|
| HVN | 13.10 | 12.40 | 12.70 | 12.90 | 12.40 | -700 | -5.34% | 3,603,100 | 45,438,090 | 27,458,488 | 1,533.99 | 7.50 | 17,500 | 106,800 |
|
| HVX | 3.20 | 3.13 | 3.05 | 3.13 | 3.00 | -70 | -2.19% | 18,800 | 57,360 | 129,974 | 7.26 | 25.66 | 300 | - |
|
| IBC | 3.14 | 3.06 | 3.11 | 3.19 | 3.04 | -80 | -2.55% | 1,525,300 | 4,718,540 | 254,441 | 14.21 | 5.75 | 11,100 | - |
|
| ICT | 13.65 | 13.80 | 14.55 | 14.60 | 13.80 | +150 | +1.10% | 600 | 8,660 | 444,153 | 24.81 | 4.95 | - | - |
|
| IDI | 12.00 | 11.75 | 12.10 | 12.35 | 11.75 | -250 | -2.08% | 2,787,100 | 33,322,090 | 2,674,824 | 149.43 | 7.56 | 115,500 | 2,200 |
|
| IJC | 13.45 | 11.70 | 12.00 | 12.05 | 11.65 | -1,750 | -13.01% | 1,335,600 | 15,852,460 | 2,540,039 | 141.90 | 6.26 | 200 | 48,800 |
|
| ILB | 31.00 | 32.10 | 31.00 | 32.40 | 31.00 | +1,100 | +3.55% | 48,200 | 1,543,890 | 786,522 | 43.94 | 15.31 | 5,300 | 300 |
|
| IMP | 57.50 | 57.50 | 57.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,833,615 | 214.17 | 19.88 | - | - |
|
| ITA | 4.24 | 4.20 | 4.24 | 4.35 | 4.15 | -40 | -0.94% | 2,617,900 | 11,101,610 | 3,940,951 | 220.16 | 19.44 | 1,000 | 75,000 |
|
| ITC | 7.72 | 7.75 | 7.77 | 7.90 | 7.62 | +30 | +0.39% | 196,500 | 1,523,740 | 743,497 | 41.54 | 4.56 | - | - |
|
| ITD | 13.20 | 13.50 | 13.20 | 13.50 | 13.20 | +300 | +2.27% | 42,100 | 560,890 | 287,165 | 16.04 | 15.20 | 300 | - |
|
| JVC | 3.22 | 3.22 | 3.22 | 3.25 | 3.17 | 0 | 0.00% | 311,800 | 1,003,790 | 362,251 | 20.24 | 128.80 | 100 | 13,800 |
|
| KBC | 23.00 | 24.00 | 23.20 | 24.00 | 23.20 | +1,000 | +4.35% | 4,331,900 | 102,800,000 | 18,422,514 | 1,029.19 | 12.28 | 1,217,000 | 35,000 |
|
| KDC | 60.10 | 59.80 | 60.00 | 60.60 | 58.80 | -300 | -0.50% | 799,800 | 47,565,930 | 15,381,996 | 859.33 | 210.56 | 23,700 | 211,700 |
|
| KDH | 26.60 | 26.95 | 26.80 | 27.00 | 26.45 | +350 | +1.32% | 2,075,200 | 55,693,640 | 19,318,568 | 1,079.25 | 15.95 | 462,400 | 86,200 |
|
| KHG | 5.00 | 5.35 | 5.10 | 5.35 | 5.06 | +350 | +7.00% | 9,000,700 | 47,948,240 | 2,404,478 | 134.33 | 62.94 | 50,800 | 23,700 |
|
| KHP | 8.21 | 8.25 | 8.23 | 8.45 | 8.22 | +40 | +0.49% | 35,800 | 297,290 | 485,974 | 27.15 | 10.16 | - | - |
|
| KMR | 3.15 | 3.14 | 3.17 | 3.20 | 3.11 | -10 | -0.32% | 50,900 | 160,930 | 178,596 | 9.98 | 51.48 | 100 | - |
|
| KOS | 36.00 | 36.30 | 36.00 | 36.30 | 35.90 | +300 | +0.83% | 466,300 | 16,804,130 | 7,858,272 | 439.01 | 188.08 | 12,000 | 10,700 |
|
| KPF | 11.65 | 11.55 | 11.40 | 11.60 | 11.20 | -100 | -0.86% | 24,000 | 274,840 | 703,017 | 39.27 | 6.98 | - | - |
|
| KSB | 22.05 | 23.10 | 22.40 | 23.55 | 22.30 | +1,050 | +4.76% | 2,157,200 | 49,656,760 | 1,762,433 | 98.46 | 4.37 | 1,000 | - |
|
| L10 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 254,540 | 14.22 | 14.54 | - | - |
|
| LAF | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | 0.00% | 100 | 1,300 | 191,464 | 10.70 | 10.71 | - | - |
|
| LBM | 42.30 | 42.00 | 43.40 | 43.40 | 42.00 | -300 | -0.71% | 20,100 | 851,930 | 840,000 | 46.93 | 6.77 | - | - |
|
| LCG | 9.80 | 10.45 | 9.99 | 10.45 | 9.88 | +650 | +6.63% | 10,791,700 | 111,253,850 | 1,981,747 | 110.71 | 6.25 | 2,000 | 5,900 |
|
| LDG | 4.31 | 4.35 | 4.30 | 4.42 | 4.25 | +40 | +0.93% | 1,948,300 | 8,449,470 | 1,041,595 | 58.19 | 1.68 | - | 45,700 |
|
| LEC | 5.74 | 5.70 | 5.74 | 5.74 | 5.70 | -40 | -0.70% | 2,000 | 11,440 | 148,770 | 8.31 | - | - | - |
|
| LGC | 57.00 | 57.00 | 57.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 10,992,722 | 614.12 | 32.11 | - | - |
|
| LGL | 3.74 | 3.69 | 3.75 | 3.79 | 3.63 | -50 | -1.34% | 68,800 | 254,300 | 190,024 | 10.62 | 3.37 | - | - |
|
| LHG | 22.55 | 22.80 | 22.60 | 23.00 | 22.35 | +250 | +1.11% | 99,700 | 2,247,410 | 1,140,274 | 63.70 | 8.93 | 16,100 | 4,400 |
|
| LIX | 41.00 | 41.00 | 41.20 | 41.20 | 40.80 | 0 | 0.00% | 1,300 | 53,190 | 1,328,400 | 74.21 | 8.27 | - | 300 |
|
| LM8 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 92,948 | 5.19 | 12.42 | - | - |
|
| LPB | 13.65 | 13.90 | 13.85 | 13.90 | 13.70 | +250 | +1.83% | 7,651,200 | 105,738,180 | 24,034,565 | 1,342.71 | 8.75 | 87,300 | 4,800 |
|
| LSS | 7.12 | 7.61 | 7.15 | 7.61 | 7.15 | +490 | +6.88% | 1,162,900 | 8,830,140 | 567,310 | 31.69 | 60.40 | - | - |
|
| MBB | 18.95 | 18.60 | 18.95 | 19.10 | 18.60 | -350 | -1.85% | 10,022,600 | 188,501,340 | 84,332,142 | 4,711.29 | 5.17 | - | 20,800 |
|
| MCG | 3.00 | 2.85 | 2.93 | 3.17 | 2.85 | -150 | -5.00% | 165,400 | 483,240 | 148,343 | 8.29 | 13.07 | - | - |
|
| MCP | 15.85 | 15.85 | 15.85 | 0.00 | 0.00 | 0 | 0.00% | - | - | 238,584 | 13.33 | 240.15 | - | - |
|
| MDG | 12.70 | 12.70 | 12.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 131,125 | 7.33 | 11.11 | - | - |
|
| MHC | 3.97 | 4.00 | 4.00 | 4.01 | 3.93 | +30 | +0.76% | 29,400 | 117,120 | 165,627 | 9.25 | 17.09 | - | - |
|
| MIG | 15.55 | 15.25 | 15.55 | 15.75 | 15.25 | -300 | -1.93% | 508,400 | 7,861,840 | 2,507,863 | 140.10 | 12.60 | - | 52,800 |
|
| MSB | 12.90 | 12.15 | 12.90 | 12.90 | 12.15 | -750 | -5.81% | 9,567,500 | 117,905,440 | 24,300,000 | 1,357.54 | 12.51 | 226,000 | 41,900 |
|
| MSH | 34.00 | 33.75 | 34.05 | 34.05 | 33.30 | -250 | -0.74% | 40,900 | 1,376,220 | 2,531,726 | 141.44 | 3.70 | - | 2,900 |
|
| MSN | 96.70 | 96.50 | 95.60 | 96.70 | 93.60 | -200 | -0.21% | 567,900 | 54,043,030 | 137,389,442 | 7,675.39 | 20.25 | 167,600 | 299,800 |
|
| MWG | 49.90 | 47.80 | 48.05 | 48.60 | 47.80 | -2,100 | -4.21% | 6,219,600 | 298,060,270 | 69,949,407 | 3,907.79 | 5.52 | - | - |
|
| NAF | 10.45 | 10.50 | 10.45 | 10.55 | 10.20 | +50 | +0.48% | 101,400 | 1,053,150 | 530,923 | 29.66 | 16.85 | - | 13,500 |
|
| NAV | 18.40 | 19.40 | 17.70 | 19.40 | 17.70 | +1,000 | +5.43% | 200 | 3,710 | 155,200 | 8.67 | 11.21 | 100 | - |
|
| NBB | 12.90 | 13.00 | 12.95 | 13.10 | 12.50 | +100 | +0.78% | 292,000 | 3,719,760 | 1,302,077 | 72.74 | 3.74 | 3,100 | 5,300 |
|
| NCT | 87.60 | 87.20 | 87.50 | 87.50 | 87.10 | -400 | -0.46% | 1,300 | 113,370 | 2,281,652 | 127.47 | 10.84 | 400 | 200 |
|
| NHA | 12.10 | 12.10 | 12.10 | 12.40 | 11.95 | 0 | 0.00% | 84,600 | 1,028,960 | 510,312 | 28.51 | 3.09 | - | 900 |
|
| NHH | 15.25 | 15.00 | 15.30 | 15.50 | 15.00 | -250 | -1.64% | 270,300 | 4,105,740 | 1,093,200 | 61.07 | 9.05 | 100 | 9,800 |
|
| NHT | 14.25 | 14.25 | 14.25 | 14.45 | 14.25 | 0 | 0.00% | 6,900 | 98,700 | 342,053 | 19.11 | 2.95 | - | 3,800 |
|
| NKG | 14.10 | 14.10 | 14.20 | 14.55 | 13.70 | 0 | 0.00% | 8,193,200 | 115,974,180 | 3,712,217 | 207.39 | 54.23 | 89,100 | 6,200 |
|
| NLG | 27.80 | 27.70 | 27.95 | 28.20 | 27.60 | -100 | -0.36% | 297,100 | 8,289,390 | 10,639,024 | 594.36 | 6.18 | 138,900 | 2,500 |
|
| NNC | 19.10 | 19.20 | 18.10 | 19.20 | 18.10 | +100 | +0.52% | 8,600 | 160,270 | 420,864 | 23.51 | 3.73 | - | 2,500 |
|
| NO1 | 8.70 | 8.95 | 8.80 | 8.95 | 8.80 | +250 | +2.87% | 20,400 | 180,970 | 214,800 | 12.00 | - | - | - |
|
| NSC | 71.00 | 69.60 | 69.70 | 69.70 | 69.50 | -1,400 | -1.97% | 900 | 62,610 | 1,223,186 | 68.33 | 6.06 | - | - |
|
| NT2 | 26.90 | 27.05 | 27.00 | 27.35 | 26.50 | +150 | +0.56% | 371,900 | 10,021,780 | 7,787,047 | 435.03 | 10.65 | 112,000 | 84,600 |
|
| NTL | 17.10 | 17.25 | 17.10 | 17.45 | 17.10 | +150 | +0.88% | 311,900 | 5,407,310 | 1,052,077 | 58.78 | 4.84 | 9,700 | - |
|
| NVL | 14.20 | 14.95 | 14.45 | 14.95 | 14.30 | +750 | +5.28% | 20,302,600 | 296,176,300 | 29,154,063 | 1,628.72 | 4.18 | 2,975,100 | 555,900 |
|
| NVT | 8.59 | 8.14 | 8.05 | 8.70 | 8.05 | -450 | -5.24% | 5,100 | 41,530 | 736,670 | 41.15 | 27.50 | - | - |
|
| OCB | 18.80 | 19.40 | 18.65 | 19.40 | 18.30 | +600 | +3.19% | 3,001,900 | 57,238,680 | 26,575,728 | 1,484.68 | 5.94 | 100,500 | 58,300 |
|
| OGC | 7.49 | 7.56 | 7.52 | 7.70 | 7.50 | +70 | +0.93% | 615,500 | 4,662,450 | 2,268,000 | 126.70 | 30.36 | - | - |
|
| OPC | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | 0.00% | 800 | 20,400 | 1,633,298 | 91.25 | 7.50 | - | - |
|
| ORS | 9.20 | 9.15 | 9.20 | 9.20 | 8.81 | -50 | -0.54% | 2,150,000 | 19,458,490 | 1,830,000 | 102.23 | 6.28 | 200 | 25,400 |
|
| PAC | 31.05 | 31.90 | 31.05 | 31.90 | 31.05 | +850 | +2.74% | 700 | 22,250 | 1,482,447 | 82.82 | 9.88 | - | - |
|
| PAN | 16.35 | 16.10 | 16.40 | 16.55 | 16.00 | -250 | -1.53% | 1,154,100 | 18,774,910 | 3,363,205 | 187.89 | 10.82 | 100 | 140,000 |
|
| PC1 | 23.55 | 23.30 | 23.60 | 24.50 | 23.30 | -250 | -1.06% | 1,967,600 | 47,025,430 | 6,301,089 | 352.02 | 10.37 | 433,300 | 5,200 |
|
| PDN | 139.00 | 139.00 | 139.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,574,552 | 143.83 | 21.53 | - | - |
|
| PDR | 13.75 | 13.70 | 13.95 | 13.95 | 13.40 | -50 | -0.36% | 8,786,300 | 120,481,230 | 9,201,553 | 514.05 | 5.41 | 122,500 | 240,700 |
|
| PET | 20.90 | 20.80 | 21.10 | 21.30 | 20.45 | -100 | -0.48% | 453,100 | 9,434,000 | 1,868,618 | 104.39 | 15.72 | - | - |
|
| PGC | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | 0.00% | 1,300 | 20,800 | 965,429 | 53.93 | 7.20 | - | - |
|
| PGD | 30.00 | 30.00 | 30.00 | 30.50 | 30.00 | 0 | 0.00% | 2,200 | 66,050 | 2,699,942 | 150.83 | 12.16 | - | - |
|
| PGI | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | 0.00% | 500 | 13,450 | 2,983,124 | 166.65 | 15.80 | - | 400 |
|
| PGV | 18.70 | 18.80 | 18.70 | 18.85 | 18.50 | +100 | +0.53% | 6,500 | 121,330 | 21,121,199 | 1,179.96 | 18.95 | - | - |
|
| PHC | 6.29 | 6.26 | 6.29 | 6.30 | 6.20 | -30 | -0.48% | 159,400 | 1,000,480 | 317,269 | 17.72 | 2.33 | - | - |
|
| PHR | 43.45 | 43.45 | 43.80 | 43.80 | 43.00 | 0 | 0.00% | 342,100 | 14,849,510 | 5,887,440 | 328.91 | 15.18 | 56,000 | 46,300 |
|
| PIT | 5.03 | 5.00 | 4.70 | 5.00 | 4.70 | -30 | -0.60% | 900 | 4,360 | 71,051 | 3.97 | 10.62 | - | - |
|
| PJT | 9.30 | 9.30 | 9.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 214,279 | 11.97 | 4.93 | - | - |
|
| PLP | 4.79 | 4.64 | 4.83 | 4.85 | 4.62 | -150 | -3.13% | 86,200 | 406,490 | 324,799 | 18.15 | 2.11 | - | - |
|
| PLX | 36.20 | 37.30 | 36.50 | 37.30 | 36.10 | +1,100 | +3.04% | 800,900 | 29,608,610 | 47,393,090 | 2,647.66 | 11.78 | 361,100 | 14,700 |
|
| PMG | 10.65 | 10.65 | 10.65 | 0.00 | 0.00 | 0 | 0.00% | - | - | 493,481 | 27.57 | 7.55 | - | - |
|
| PNC | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 107,994 | 6.03 | 7.72 | - | - |
|
| PNJ | 85.50 | 82.10 | 85.80 | 85.90 | 82.10 | -3,400 | -3.98% | 2,089,000 | 173,026,860 | 20,196,769 | 1,128.31 | 16.77 | - | - |
|
| POM | 5.45 | 5.50 | 5.45 | 5.57 | 5.31 | +50 | +0.92% | 99,400 | 542,190 | 1,531,990 | 85.59 | - | - | - |
|
| POW | 12.00 | 12.15 | 12.15 | 12.20 | 11.85 | +150 | +1.25% | 6,477,100 | 78,081,980 | 28,453,740 | 1,589.59 | 11.82 | 680,000 | 266,000 |
|
| PPC | 14.25 | 14.30 | 14.25 | 14.30 | 14.15 | +50 | +0.35% | 36,000 | 512,800 | 4,584,767 | 256.13 | 3.64 | 5,500 | - |
|
| PSH | 5.29 | 5.52 | 5.22 | 5.60 | 5.22 | +230 | +4.35% | 534,700 | 2,860,350 | 696,457 | 38.91 | 6.81 | - | - |
|
| PTB | 44.90 | 45.40 | 44.75 | 45.40 | 44.00 | +500 | +1.11% | 156,600 | 7,019,680 | 3,088,943 | 172.57 | 4.98 | 14,900 | - |
|
| PTC | 5.23 | 5.23 | 5.35 | 5.48 | 5.11 | 0 | 0.00% | 57,500 | 298,190 | 168,362 | 9.41 | 1.36 | - | - |
|
| PTL | 3.78 | 4.04 | 3.80 | 4.04 | 3.79 | +260 | +6.88% | 129,000 | 515,820 | 399,415 | 22.31 | 448.89 | - | - |
|
| PVD | 19.65 | 19.30 | 19.85 | 19.90 | 19.20 | -350 | -1.78% | 2,524,700 | 49,222,550 | 10,728,484 | 599.36 | 63.49 | 94,100 | - |
|
| PVP | 11.60 | 11.80 | 11.60 | 12.15 | 11.60 | +200 | +1.72% | 86,300 | 1,022,430 | - | - | - | - | - |
|
| PVT | 19.00 | 19.30 | 19.10 | 19.40 | 18.65 | +300 | +1.58% | 1,853,700 | 35,196,340 | 6,246,469 | 348.96 | 8.32 | 93,400 | 300,000 |
|
| QBS | 2.03 | 2.03 | 2.03 | 2.08 | 2.00 | 0 | 0.00% | 452,900 | 918,340 | 140,740 | 7.86 | - | - | - |
|
| QCG | 4.25 | 4.20 | 4.25 | 4.35 | 4.20 | -50 | -1.18% | 27,500 | 116,720 | 1,155,542 | 64.56 | 19.63 | - | - |
|
| RAL | 95.20 | 94.60 | 95.20 | 96.50 | 94.00 | -600 | -0.63% | 8,100 | 766,150 | 2,170,826 | 121.28 | 8.69 | 2,200 | 600 |
|
| RDP | 6.75 | 6.80 | 6.88 | 6.89 | 6.60 | +50 | +0.74% | 5,800 | 38,450 | 333,675 | 18.64 | 5.87 | 100 | - |
|
| REE | 72.40 | 70.50 | 72.50 | 72.90 | 70.50 | -1,900 | -2.62% | 1,211,800 | 85,898,300 | 25,055,881 | 1,399.77 | 13.34 | - | - |
|
| S4A | 34.75 | 35.00 | 33.00 | 35.00 | 33.00 | +250 | +0.72% | 500 | 16,700 | 1,477,000 | 82.51 | 13.02 | 100 | 100 |
|
| SAB | 187.50 | 192.80 | 185.80 | 192.80 | 185.80 | +5,300 | +2.83% | 105,300 | 19,944,570 | 123,639,013 | 6,907.21 | 25.79 | 64,700 | 73,300 |
|
| SAM | 6.14 | 6.10 | 6.25 | 6.25 | 5.80 | -40 | -0.65% | 794,000 | 4,781,170 | 2,317,762 | 129.48 | 19.74 | 100 | 25,300 |
|
| SAV | 14.85 | 14.95 | 14.75 | 14.95 | 14.70 | +100 | +0.67% | 22,000 | 324,480 | 268,613 | 15.01 | 7.77 | 10,000 | 17,800 |
|
| SBA | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | 0.00% | 2,400 | 58,320 | 1,469,865 | 82.12 | 14.97 | - | - |
|
| SBT | 15.75 | 16.10 | 15.70 | 16.45 | 15.40 | +350 | +2.22% | 4,487,400 | 71,512,450 | 10,838,336 | 605.49 | 36.84 | 81,500 | 36,300 |
|
| SBV | 10.95 | 10.70 | 10.90 | 10.95 | 10.70 | -250 | -2.28% | 9,800 | 106,650 | 292,367 | 16.33 | 5.12 | 2,200 | - |
|
| SC5 | 23.40 | 24.00 | 23.40 | 24.00 | 23.40 | +600 | +2.56% | 3,600 | 85,300 | 359,604 | 20.09 | 10.65 | - | 200 |
|
| SCD | 15.10 | 16.15 | 16.15 | 16.15 | 16.15 | +1,050 | +6.95% | 100 | 1,620 | 136,914 | 7.65 | 9.17 | - | - |
|
| SCR | 5.86 | 6.00 | 5.91 | 6.12 | 5.89 | +140 | +2.39% | 2,756,500 | 16,468,340 | 2,373,971 | 132.62 | 8.01 | 200 | 72,400 |
|
| SCS | 72.90 | 74.90 | 72.90 | 74.90 | 72.90 | +2,000 | +2.74% | 71,300 | 5,260,810 | 7,031,551 | 392.82 | 8.05 | 50,800 | 16,100 |
|
| SFC | 18.60 | 18.60 | 18.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 208,968 | 11.67 | 9.74 | - | - |
|
| SFG | 8.92 | 8.92 | 8.61 | 8.92 | 8.57 | 0 | 0.00% | 2,400 | 20,970 | 427,244 | 23.87 | 278.75 | - | - |
|
| SFI | 39.40 | 40.60 | 39.40 | 41.00 | 39.40 | +1,200 | +3.05% | 9,600 | 389,280 | 896,693 | 50.09 | 12.98 | - | - |
|
| SGN | 66.00 | 67.90 | 67.00 | 67.90 | 66.50 | +1,900 | +2.88% | 5,800 | 391,750 | 2,276,931 | 127.20 | 6.73 | 1,400 | 200 |
|
| SGR | 13.65 | 13.55 | 13.75 | 13.75 | 13.30 | -100 | -0.73% | 2,700 | 36,430 | 813,000 | 45.42 | 6.93 | - | - |
|
| SGT | 13.25 | 13.00 | 13.20 | 13.25 | 12.70 | -250 | -1.89% | 13,100 | 168,310 | 1,924,042 | 107.49 | 87.84 | - | - |
|
| SHA | 4.05 | 4.05 | 4.05 | 4.06 | 4.00 | 0 | 0.00% | 10,300 | 41,520 | 135,459 | 7.57 | 3.67 | - | - |
|
| SHB | 10.45 | 10.45 | 10.50 | 10.65 | 10.40 | 0 | 0.00% | 10,096,500 | 106,059,800 | 32,048,969 | 1,790.45 | 5.53 | 316,100 | 271,300 |
|
| SHI | 15.70 | 15.50 | 15.70 | 15.70 | 15.45 | -200 | -1.27% | 694,100 | 10,755,660 | 2,508,793 | 140.16 | 13.64 | 600 | 45,600 |
|
| SHP | 27.40 | 27.50 | 27.50 | 27.70 | 27.50 | +100 | +0.36% | 6,700 | 184,330 | 2,783,175 | 155.48 | 12.39 | - | - |
|
| SII | 13.50 | 13.30 | 13.30 | 13.30 | 12.90 | -200 | -1.48% | 1,500 | 19,750 | 858,543 | 47.96 | 17.55 | 100 | - |
|
| SJD | 15.35 | 15.35 | 15.35 | 15.35 | 15.20 | 0 | 0.00% | 36,600 | 560,280 | 1,059,129 | 59.17 | 6.89 | 3,000 | 16,500 |
|
| SJF | 3.42 | 3.43 | 3.42 | 3.45 | 3.39 | +10 | +0.29% | 186,500 | 637,560 | 271,656 | 15.18 | 53.59 | - | 7,100 |
|
| SJS | 46.50 | 46.90 | 46.00 | 47.30 | 45.15 | +400 | +0.86% | 61,800 | 2,900,660 | 5,341,792 | 298.42 | 50.92 | 700 | - |
|
| SKG | 14.70 | 14.60 | 14.65 | 14.80 | 14.50 | -100 | -0.68% | 204,200 | 2,985,450 | 924,643 | 51.66 | 9.15 | 8,000 | - |
|
| SMA | 7.45 | 7.05 | 7.10 | 7.10 | 7.05 | -400 | -5.37% | 600 | 4,250 | 143,487 | 8.02 | 10.43 | - | - |
|
| SMB | 42.00 | 42.00 | 42.50 | 42.50 | 41.50 | 0 | 0.00% | 5,000 | 209,720 | 1,253,559 | 70.03 | 6.50 | 100 | - |
|
| SMC | 10.10 | 10.00 | 10.15 | 10.20 | 9.91 | -100 | -0.99% | 261,100 | 2,613,940 | 736,068 | 41.12 | 6.64 | - | - |
|
| SPM | 14.05 | 14.00 | 14.00 | 14.00 | 14.00 | -50 | -0.36% | 100 | 1,400 | 192,780 | 10.77 | 21.51 | - | - |
|
| SRC | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | 0.00% | 2,600 | 59,540 | 642,651 | 35.90 | 15.54 | - | - |
|
| SRF | 10.35 | 11.05 | 10.35 | 11.05 | 9.63 | +700 | +6.76% | 37,100 | 359,030 | 373,344 | 20.86 | 6.60 | - | - |
|
| SSB | 33.45 | 31.80 | 33.35 | 33.45 | 31.80 | -1,650 | -4.93% | 1,200,000 | 39,201,010 | 64,881,485 | 3,624.66 | 24.02 | 2,900 | 900 |
|
| SSC | 30.65 | 28.65 | 30.65 | 30.65 | 28.65 | -2,000 | -6.53% | 200 | 5,930 | 380,237 | 21.24 | 5.65 | - | - |
|
| SSI | 20.15 | 19.75 | 20.10 | 20.30 | 19.60 | -400 | -1.99% | 13,217,100 | 263,536,690 | 29,410,489 | 1,643.04 | 11.88 | 1,624,300 | 593,100 |
|
| ST8 | 11.10 | 10.55 | 11.10 | 11.60 | 10.55 | -550 | -4.95% | 319,200 | 3,439,930 | 271,356 | 15.16 | 13.20 | - | - |
|
| STB | 26.15 | 26.05 | 26.35 | 27.15 | 26.05 | -100 | -0.38% | 30,634,000 | 814,849,450 | 49,109,869 | 2,743.57 | 23.28 | 7,132,900 | 702,100 |
|
| STG | 40.80 | 39.10 | 40.70 | 40.70 | 39.10 | -1,700 | -4.17% | 9,900 | 402,290 | 3,841,706 | 214.62 | 35.64 | - | - |
|
| STK | 30.45 | 30.40 | 30.50 | 30.65 | 29.90 | -50 | -0.16% | 34,000 | 1,035,730 | 2,487,394 | 138.96 | 9.61 | 28,000 | - |
|
| SVC | 56.80 | 53.70 | 52.90 | 53.70 | 52.90 | -3,100 | -5.46% | 5,700 | 302,930 | 1,788,749 | 99.93 | 9.70 | 200 | 3,500 |
|
| SVD | 2.95 | 3.00 | 3.09 | 3.10 | 2.96 | +50 | +1.69% | 24,500 | 74,150 | 82,818 | 4.63 | 0.28 | - | - |
|
| SVI | 66.60 | 66.60 | 66.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 854,640 | 47.75 | 6.88 | - | - |
|
| SVT | 11.50 | 11.60 | 11.60 | 11.60 | 11.60 | +100 | +0.87% | 100 | 1,160 | 174,619 | 9.76 | 11.72 | - | - |
|
| SZC | 29.10 | 29.20 | 29.10 | 29.40 | 28.45 | +100 | +0.34% | 787,400 | 22,780,150 | 2,920,000 | 163.13 | 25.61 | 21,900 | 97,500 |
|
| SZL | 48.00 | 48.05 | 48.00 | 48.50 | 48.00 | +50 | +0.10% | 19,300 | 926,510 | 874,073 | 48.83 | 10.61 | - | - |
|
| TBC | 31.50 | 31.50 | 31.50 | 31.50 | 31.40 | 0 | 0.00% | 8,500 | 267,600 | 2,000,250 | 111.75 | 15.78 | 2,400 | - |
|
| TCB | 28.00 | 27.10 | 28.10 | 28.20 | 27.10 | -900 | -3.21% | 6,448,000 | 177,114,600 | 95,317,164 | 5,324.98 | 9.44 | - | - |
|
| TCD | 6.81 | 6.80 | 6.81 | 7.00 | 6.78 | -10 | -0.15% | 383,900 | 2,634,720 | 1,662,044 | 92.85 | 3.57 | 3,400 | 16,200 |
|
| TCH | 7.30 | 7.35 | 7.35 | 7.44 | 7.22 | +50 | +0.68% | 3,642,200 | 26,660,440 | 4,911,386 | 274.38 | 4.11 | 140,000 | 35,900 |
|
| TCL | 34.45 | 34.50 | 34.40 | 34.55 | 34.40 | +50 | +0.15% | 26,400 | 909,140 | 1,040,466 | 58.13 | 9.91 | 21,200 | - |
|
| TCM | 47.45 | 47.90 | 47.00 | 48.80 | 46.60 | +450 | +0.95% | 1,079,500 | 51,812,790 | 3,925,246 | 219.29 | 15.13 | - | - |
|
| TCO | 8.39 | 8.30 | 8.26 | 8.36 | 8.20 | -90 | -1.07% | 5,300 | 43,760 | 155,301 | 8.68 | 8.73 | - | - |
|
| TCR | 3.30 | 3.30 | 3.40 | 3.40 | 3.30 | 0 | 0.00% | 500 | 1,690 | 149,903 | 8.37 | 18.44 | - | - |
|
| TCT | 34.95 | 34.10 | 34.80 | 34.90 | 34.05 | -850 | -2.43% | 10,100 | 348,100 | 436,071 | 24.36 | 6.49 | - | - |
|
| TDC | 10.05 | 10.15 | 10.35 | 10.40 | 10.00 | +100 | +1.00% | 626,100 | 6,382,530 | 1,015,000 | 56.70 | 7.89 | - | 68,800 |
|
| TDG | 3.74 | 3.80 | 3.67 | 3.80 | 3.67 | +60 | +1.60% | 53,200 | 198,120 | 63,726 | 3.56 | 17.51 | - | - |
|
| TDH | 3.10 | 3.12 | 3.11 | 3.14 | 3.07 | +20 | +0.65% | 37,200 | 115,250 | 351,477 | 19.64 | 2.45 | - | - |
|
| TDM | 37.65 | 37.50 | 37.80 | 38.00 | 37.40 | -150 | -0.40% | 27,800 | 1,045,180 | 3,750,000 | 209.50 | 19.03 | - | 600 |
|
| TDP | 32.10 | 31.70 | 30.10 | 32.10 | 30.10 | -400 | -1.25% | 129,200 | 4,132,280 | 2,137,719 | 119.43 | 16.67 | - | - |
|
| TDW | 44.05 | 41.05 | 41.05 | 41.05 | 41.05 | -3,000 | -6.81% | 100 | 4,110 | 348,925 | 19.49 | 17.91 | - | 100 |
|
| TEG | 8.89 | 9.29 | 8.92 | 9.40 | 8.92 | +400 | +4.50% | 90,900 | 830,170 | 609,348 | 34.04 | 76.15 | - | - |
|
| TGG | 3.78 | 3.76 | 3.72 | 3.99 | 3.72 | -20 | -0.53% | 275,800 | 1,044,540 | 102,648 | 5.73 | 134.29 | - | - |
|
| THG | 43.10 | 43.80 | 42.50 | 43.80 | 42.50 | +700 | +1.62% | 11,600 | 503,530 | 874,419 | 48.85 | 5.77 | - | - |
|
| THI | 23.95 | 24.95 | 23.30 | 24.95 | 23.05 | +1,000 | +4.18% | 1,100 | 25,790 | 1,217,560 | 68.02 | 6.86 | - | - |
|
| TIP | 17.40 | 17.65 | 17.75 | 17.75 | 17.10 | +250 | +1.44% | 77,800 | 1,348,890 | 1,147,389 | 64.10 | 5.29 | - | - |
|
| TIX | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 990,000 | 55.31 | 10.20 | - | - |
|
| TLD | 3.35 | 3.34 | 3.32 | 3.41 | 3.30 | -10 | -0.30% | 145,000 | 484,880 | 249,674 | 13.95 | 4.61 | - | - |
|
| TLG | 52.00 | 52.70 | 52.70 | 52.70 | 51.20 | +700 | +1.35% | 77,000 | 4,002,680 | 4,099,768 | 229.04 | 12.90 | 57,700 | 4,700 |
|
| TLH | 6.89 | 6.82 | 6.90 | 7.00 | 6.71 | -70 | -1.02% | 611,500 | 4,154,540 | 696,394 | 38.90 | - | - | 42,200 |
|
| TMP | 54.50 | 54.50 | 53.00 | 54.50 | 52.50 | 0 | 0.00% | 700 | 37,200 | 3,815,000 | 213.13 | 10.17 | 200 | - |
|
| TMS | 54.40 | 52.90 | 53.00 | 53.90 | 52.90 | -1,500 | -2.76% | 74,500 | 3,949,550 | 5,599,990 | 312.85 | - | - | 1,500 |
|
| TMT | 12.00 | 12.60 | 11.90 | 12.80 | 11.90 | +600 | +5.00% | 20,400 | 249,780 | 464,663 | 25.96 | 120.00 | 100 | - |
|
| TN1 | 17.25 | 17.25 | 17.25 | 17.40 | 17.25 | 0 | 0.00% | 1,700 | 29,340 | 744,995 | 41.62 | 2.05 | - | - |
|
| TNA | 6.20 | 6.24 | 6.10 | 6.28 | 6.02 | +40 | +0.65% | 14,000 | 85,460 | 307,203 | 17.16 | 1.71 | - | - |
|
| TNC | 55.60 | 55.60 | 55.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,070,300 | 59.79 | 36.63 | - | - |
|
| TNH | 37.90 | 37.90 | 38.00 | 38.00 | 36.90 | 0 | 0.00% | 68,500 | 2,561,820 | 1,966,062 | 109.84 | 17.70 | 900 | 4,400 |
|
| TNI | 3.08 | 3.10 | 3.06 | 3.13 | 3.04 | +20 | +0.65% | 199,900 | 616,300 | 162,750 | 9.09 | 8.78 | - | - |
|
| TNT | 3.60 | 3.53 | 3.64 | 3.64 | 3.51 | -70 | -1.94% | 160,300 | 574,220 | 180,030 | 10.06 | - | - | - |
|
| TPB | 23.90 | 24.00 | 24.00 | 24.00 | 23.55 | +100 | +0.42% | 5,938,200 | 141,899,800 | 37,962,132 | 2,120.79 | 6.50 | 400 | 30,000 |
|
| TPC | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0 | 0.00% | 100 | 710 | 159,645 | 8.92 | 7.17 | - | - |
|
| TRA | 90.40 | 90.40 | 90.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,747,129 | 209.34 | 27.65 | - | - |
|
| TRC | 29.85 | 30.80 | 29.80 | 30.80 | 29.80 | +950 | +3.18% | 400 | 12,220 | 897,050 | 50.11 | 10.76 | - | - |
|
| TSC | 3.40 | 3.47 | 3.47 | 3.55 | 3.40 | +70 | +2.06% | 1,033,100 | 3,563,120 | 683,100 | 38.16 | 385.56 | - | - |
|
| TTA | 9.69 | 9.60 | 9.69 | 9.70 | 9.45 | -90 | -0.93% | 373,600 | 3,564,810 | 1,511,644 | 84.45 | - | - | 27,300 |
|
| TTB | 3.80 | 3.80 | 3.98 | 4.06 | 3.75 | 0 | 0.00% | 169,400 | 655,350 | 385,736 | 21.55 | 5.39 | - | - |
|
| TTE | 11.95 | 11.95 | 11.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 340,460 | 19.02 | 32.30 | - | - |
|
| TTF | 4.48 | 4.46 | 4.48 | 4.56 | 4.41 | -20 | -0.45% | 1,251,900 | 5,601,890 | 1,755,155 | 98.05 | - | - | 126,100 |
|
| TV2 | 23.20 | 23.50 | 23.20 | 23.50 | 22.80 | +300 | +1.29% | 53,200 | 1,227,870 | 1,586,865 | 88.65 | 2.21 | 200 | 1,800 |
|
| TVB | 3.99 | 4.00 | 3.99 | 4.06 | 3.98 | +10 | +0.25% | 289,700 | 1,159,110 | 448,388 | 25.05 | 5.80 | 100 | 100 |
|
| TVS | 23.35 | 22.60 | 23.05 | 23.50 | 22.60 | -750 | -3.21% | 13,000 | 297,270 | 2,419,898 | 135.19 | 16.13 | - | 5,000 |
|
| TVT | 23.50 | 23.00 | 23.00 | 23.00 | 23.00 | -500 | -2.13% | 7,000 | 161,000 | 483,000 | 26.98 | 6.24 | - | - |
|
| TYA | 12.85 | 12.70 | 12.40 | 12.85 | 12.40 | -150 | -1.17% | 7,400 | 93,540 | 389,643 | 21.77 | 4.38 | 600 | - |
|
| UDC | 5.07 | 5.07 | 5.07 | 5.07 | 4.72 | 0 | 0.00% | 101,500 | 489,800 | 175,959 | 9.83 | 1267.50 | - | - |
|
| UIC | 36.50 | 36.90 | 36.50 | 36.90 | 35.75 | +400 | +1.10% | 2,300 | 84,110 | 295,200 | 16.49 | 5.83 | - | - |
|
| VAF | 10.35 | 10.30 | 10.30 | 10.30 | 10.30 | -50 | -0.48% | 200 | 2,060 | 387,953 | 21.67 | 32.39 | - | - |
|
| VCA | 11.05 | 11.00 | 11.00 | 11.00 | 11.00 | -50 | -0.45% | 700 | 7,700 | 167,061 | 9.33 | 6.61 | 700 | 500 |
|
| VCB | 90.60 | 93.00 | 90.30 | 93.00 | 89.10 | +2,400 | +2.65% | 893,400 | 82,069,250 | 440,124,041 | 24,587.94 | 20.75 | 429,900 | 94,700 |
|
| VCF | 240.80 | 240.80 | 240.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 6,400,256 | 357.56 | 9.40 | - | - |
|
| VCG | 19.85 | 20.60 | 20.00 | 21.00 | 20.00 | +750 | +3.78% | 6,982,100 | 143,525,210 | 10,009,125 | 559.17 | 13.31 | 87,100 | 8,700 |
|
| VCI | 27.50 | 27.20 | 27.70 | 28.15 | 26.95 | -300 | -1.09% | 3,437,300 | 94,627,600 | 11,845,597 | 661.77 | 6.42 | 283,400 | 26,400 |
|
| VDP | 35.30 | 37.75 | 34.00 | 37.75 | 33.00 | +2,450 | +6.94% | 500 | 18,030 | 635,404 | 35.50 | 10.83 | - | - |
|
| VDS | 7.82 | 7.72 | 7.65 | 8.18 | 7.65 | -100 | -1.28% | 126,800 | 991,720 | 1,621,200 | 90.57 | 22.31 | - | 6,400 |
|
| VFG | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | 0.00% | 200 | 7,880 | 1,643,477 | 91.81 | 9.88 | - | 200 |
|
| VGC | 37.40 | 36.95 | 37.90 | 37.90 | 36.50 | -450 | -1.20% | 607,800 | 22,523,910 | 16,566,533 | 925.50 | 25.43 | 2,100 | 38,000 |
|
| VHC | 67.00 | 68.00 | 67.00 | 68.20 | 66.80 | +1,000 | +1.49% | 277,500 | 18,723,650 | 12,469,633 | 696.63 | 5.41 | 104,100 | 3,900 |
|
| VHM | 47.90 | 48.10 | 48.00 | 48.50 | 47.50 | +200 | +0.42% | 1,246,200 | 59,777,940 | 209,445,076 | 11,700.84 | 7.40 | 672,400 | 633,000 |
|
| VIB | 23.60 | 24.30 | 23.80 | 24.30 | 23.55 | +700 | +2.97% | 4,288,000 | 102,597,940 | 51,216,453 | 2,861.25 | 6.24 | 6,000 | - |
|
| VIC | 55.80 | 56.00 | 56.00 | 56.00 | 55.00 | +200 | +0.36% | 1,199,400 | 66,499,990 | 216,656,009 | 12,103.69 | 23.02 | 503,400 | 79,200 |
|
| VID | 5.88 | 5.90 | 5.87 | 5.97 | 5.87 | +20 | +0.34% | 7,700 | 45,330 | 240,933 | 13.46 | 190.32 | - | - |
|
| VIP | 9.63 | 9.63 | 9.84 | 9.84 | 9.59 | 0 | 0.00% | 496,900 | 4,785,350 | 659,375 | 36.84 | 32.32 | 54,600 | - |
|
| VIX | 7.25 | 7.33 | 7.30 | 7.41 | 7.21 | +80 | +1.10% | 7,248,900 | 53,118,460 | 4,267,080 | 238.38 | 7.06 | 109,100 | 40,000 |
|
| VJC | 112.00 | 109.10 | 112.10 | 113.40 | 109.10 | -2,900 | -2.59% | 166,100 | 18,345,270 | 59,089,797 | 3,301.11 | 15.35 | 61,700 | 32,700 |
|
| VMD | 19.85 | 19.75 | 18.75 | 19.75 | 18.60 | -100 | -0.50% | 12,600 | 238,250 | 304,945 | 17.04 | 9.53 | 100 | - |
|
| VND | 15.10 | 15.10 | 15.15 | 15.40 | 14.85 | 0 | 0.00% | 14,082,500 | 212,606,730 | 18,389,102 | 1,027.32 | 8.23 | 344,500 | 446,700 |
|
| VNE | 9.58 | 9.53 | 9.73 | 9.73 | 9.36 | -50 | -0.52% | 436,900 | 4,145,640 | 780,831 | 43.62 | 78.76 | - | 11,500 |
|
| VNG | 9.74 | 9.73 | 9.68 | 9.73 | 9.11 | -10 | -0.10% | 26,500 | 250,120 | 946,501 | 52.88 | 51.48 | 800 | 20,100 |
|
| VNL | 19.70 | 19.70 | 20.35 | 20.35 | 19.55 | 0 | 0.00% | 4,300 | 84,570 | 185,712 | 10.37 | 9.61 | - | - |
|
| VNM | 76.70 | 76.00 | 77.00 | 77.10 | 75.90 | -700 | -0.91% | 1,855,200 | 141,656,780 | 158,836,614 | 8,873.55 | 13.87 | 632,300 | 733,400 |
|
| VNS | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | 0.00% | 200 | 3,670 | 1,245,216 | 69.57 | 11.53 | 200 | - |
|
| VOS | 10.40 | 10.60 | 10.70 | 10.70 | 10.30 | +200 | +1.92% | 759,700 | 7,971,980 | 1,484,000 | 82.91 | 29.04 | - | - |
|
| VPB | 18.40 | 18.25 | 18.50 | 18.55 | 18.05 | -150 | -0.82% | 20,039,600 | 366,311,050 | 122,515,973 | 6,844.47 | 5.41 | - | 1,500 |
|
| VPD | 24.80 | 24.50 | 24.15 | 25.00 | 24.15 | -300 | -1.21% | 6,700 | 163,370 | 2,611,446 | 145.89 | - | 1,400 | - |
|
| VPG | 13.65 | 13.35 | 13.65 | 13.75 | 13.10 | -300 | -2.20% | 2,068,100 | 27,711,680 | 1,070,648 | 59.81 | 6.06 | - | 12,700 |
|
| VPH | 4.13 | 4.20 | 4.33 | 4.33 | 4.04 | +70 | +1.69% | 56,300 | 235,370 | 400,503 | 22.37 | 13.08 | - | - |
|
| VPI | 53.00 | 52.80 | 53.00 | 53.00 | 52.80 | -200 | -0.38% | 731,300 | 38,673,210 | 12,777,580 | 713.83 | 16.69 | 24,600 | 5,500 |
|
| VPS | 9.08 | 8.55 | 9.04 | 9.05 | 8.55 | -530 | -5.84% | 1,200 | 10,370 | 209,140 | 11.68 | 15.55 | - | - |
|
| VRC | 9.18 | 8.96 | 9.18 | 9.50 | 8.54 | -220 | -2.40% | 64,100 | 550,250 | 448,000 | 25.03 | 18.67 | - | - |
|
| VRE | 28.85 | 29.20 | 28.85 | 29.20 | 28.60 | +350 | +1.21% | 1,095,800 | 31,733,400 | 66,351,698 | 3,706.80 | 23.82 | 610,200 | 127,600 |
|
| VSC | 30.20 | 30.05 | 30.20 | 30.20 | 29.95 | -150 | -0.50% | 266,400 | 8,008,220 | 3,644,145 | 203.58 | 7.85 | 600 | - |
|
| VSH | 37.10 | 36.75 | 37.10 | 37.70 | 36.50 | -350 | -0.94% | 37,400 | 1,378,640 | 8,681,866 | 485.02 | 49.33 | - | 800 |
|
| VSI | 17.80 | 17.80 | 17.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 234,960 | 13.13 | 9.91 | - | - |
|
| VTB | 16.20 | 16.20 | 16.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 175,033 | 9.78 | 13.99 | - | - |
|
| VTO | 7.70 | 7.70 | 7.70 | 7.83 | 7.65 | 0 | 0.00% | 156,500 | 1,205,030 | 614,973 | 34.36 | 7.66 | - | - |
|
| YBM | 5.79 | 5.70 | 5.62 | 5.78 | 5.39 | -90 | -1.55% | 5,400 | 29,790 | 81,509 | 4.55 | 8.85 | - | - |
|
| YEG | 9.33 | 9.48 | 9.34 | 9.58 | 8.90 | +150 | +1.61% | 59,500 | 561,600 | 296,534 | 16.57 | - | - | - |
|
| 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（2023/02/03 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）。