経済チャート
マイページ| AAA | 11.55 | 11.80 | 11.90 | 12.15 | 11.70 | +250 | +2.16% | 4,201,000 | 50,068,430 | 3,851,927 | 215.19 | 4.39 | - | - |
 |
| AAM | 12.35 | 12.35 | 13.00 | 13.00 | 12.05 | 0 | 0.00% | 30,600 | 375,240 | 129,072 | 7.21 | 17.64 | - | - |
 |
| AAT | 15.00 | 14.70 | 15.00 | 15.00 | 14.60 | -300 | -2.00% | 766,700 | 11,367,310 | 937,882 | 52.40 | 24.18 | - | - |
|
| ABR | 21.60 | 21.60 | 21.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | 13.47 | - | - |
 |
| ABS | 12.15 | 12.40 | 12.55 | 12.80 | 12.35 | +250 | +2.06% | 432,700 | 5,441,910 | 992,000 | 55.42 | 10.81 | - | - |
 |
| ABT | 40.00 | 40.55 | 41.80 | 41.80 | 38.10 | +550 | +1.38% | 1,500 | 60,590 | 466,214 | 26.05 | 9.57 | - | - |
|
| ACB | 29.25 | 28.95 | 29.70 | 29.75 | 28.80 | -300 | -1.03% | 3,521,100 | 102,621,500 | 78,221,397 | 4,369.91 | 7.97 | - | - |
 |
| ACC | 15.00 | 15.00 | 15.00 | 15.00 | 14.60 | 0 | 0.00% | 106,400 | 1,584,120 | 1,575,000 | 87.99 | 4.42 | - | - |
|
| ACL | 23.50 | 23.70 | 23.80 | 24.60 | 23.00 | +200 | +0.85% | 359,600 | 8,638,230 | 1,188,769 | 66.41 | 3.81 | - | - |
|
| ADG | 46.60 | 46.70 | 46.65 | 47.10 | 46.50 | +100 | +0.21% | 82,300 | 3,851,540 | 928,821 | 51.89 | 8.32 | - | - |
|
| ADS | 27.80 | 28.00 | 28.10 | 28.90 | 27.35 | +200 | +0.72% | 350,600 | 9,867,890 | 1,065,945 | 59.55 | 93.02 | - | - |
|
| AGG | 38.50 | 38.00 | 38.70 | 38.70 | 37.90 | -500 | -1.30% | 169,100 | 6,443,140 | 4,245,129 | 237.16 | 8.26 | - | - |
 |
| AGM | 31.85 | 31.55 | 31.95 | 32.00 | 30.70 | -300 | -0.94% | 212,000 | 6,744,180 | 574,210 | 32.08 | 14.26 | - | - |
|
| AGR | 12.50 | 12.65 | 12.90 | 13.20 | 12.60 | +150 | +1.20% | 597,200 | 7,692,970 | 2,671,679 | 149.26 | 39.16 | - | - |
|
| AMD | 4.05 | 3.99 | 4.15 | 4.16 | 3.99 | -60 | -1.48% | 1,672,400 | 6,769,180 | 652,384 | 36.45 | 20.46 | - | - |
|
| ANV | 41.35 | 42.00 | 42.20 | 43.60 | 41.45 | +650 | +1.57% | 1,233,800 | 52,488,640 | 5,339,371 | 298.29 | 7.58 | - | - |
|
| APC | 21.35 | 21.45 | 21.35 | 21.70 | 21.00 | +100 | +0.47% | 4,000 | 85,880 | 426,963 | 23.85 | 4.86 | - | - |
|
| APG | 9.63 | 9.63 | 9.80 | 9.99 | 9.60 | 0 | 0.00% | 1,835,700 | 17,909,520 | 1,408,933 | 78.71 | 13.21 | - | - |
|
| APH | 13.95 | 14.40 | 14.30 | 14.65 | 14.00 | +450 | +3.23% | 3,246,500 | 46,589,070 | 3,511,933 | 196.20 | 4.19 | - | - |
|
| ASG | 29.40 | 29.50 | 29.35 | 29.50 | 28.05 | +100 | +0.34% | 7,200 | 206,950 | 2,231,790 | 124.68 | 10.12 | - | - |
 |
| ASM | 15.85 | 16.20 | 16.15 | 16.85 | 16.05 | +350 | +2.21% | 2,902,700 | 47,765,250 | 5,451,733 | 304.57 | 6.46 | - | - |
|
| ASP | 8.32 | 8.30 | 8.74 | 8.74 | 8.30 | -20 | -0.24% | 108,900 | 932,080 | 309,918 | 17.31 | 7.80 | - | - |
|
| AST | 56.00 | 55.00 | 55.90 | 55.90 | 54.90 | -1,000 | -1.79% | 23,700 | 1,306,030 | 2,475,000 | 138.27 | 12.97 | - | - |
|
| BAF | 34.90 | 34.40 | 34.70 | 35.40 | 34.00 | -500 | -1.43% | 1,428,800 | 49,561,720 | 2,683,200 | 149.90 | 26.54 | - | - |
|
| BBC | 73.00 | 72.50 | 68.20 | 74.70 | 68.20 | -500 | -0.68% | 900 | 64,330 | 1,359,570 | 75.95 | 12.43 | - | - |
|
| BCE | 10.70 | 10.55 | 10.70 | 10.85 | 10.55 | -150 | -1.40% | 242,300 | 2,593,640 | 369,250 | 20.63 | 10.25 | - | - |
 |
| BCG | 19.25 | 19.30 | 20.00 | 20.20 | 19.30 | +50 | +0.26% | 4,555,800 | 89,977,820 | 9,713,795 | 542.67 | 18.22 | - | - |
|
| BCM | 70.00 | 74.90 | 71.00 | 74.90 | 69.00 | +4,900 | +7.00% | 274,400 | 20,131,460 | 77,521,500 | 4,330.81 | 32.12 | - | - |
|
| BFC | 25.60 | 26.60 | 26.00 | 27.10 | 25.65 | +1,000 | +3.91% | 670,300 | 17,530,610 | 1,520,669 | 84.95 | 22.83 | - | - |
|
| BHN | 55.50 | 54.60 | 54.50 | 56.50 | 54.50 | -900 | -1.62% | 900 | 49,290 | 12,656,280 | 707.05 | 23.94 | - | - |
|
| BIC | 27.85 | 28.00 | 28.70 | 28.70 | 27.80 | +150 | +0.54% | 26,900 | 758,550 | 3,283,753 | 183.45 | 17.64 | - | - |
|
| BID | 34.45 | 34.90 | 34.90 | 35.50 | 34.20 | +450 | +1.31% | 1,288,800 | 45,022,580 | 176,542,481 | 9,862.71 | 16.13 | - | - |
|
| BKG | 6.85 | 7.05 | 6.85 | 7.20 | 6.85 | +200 | +2.92% | 208,900 | 1,462,160 | 225,600 | 12.60 | 11.52 | - | - |
|
| BMC | 15.65 | 15.45 | 15.60 | 15.95 | 15.35 | -200 | -1.28% | 27,300 | 428,280 | 191,466 | 10.70 | 11.91 | - | - |
 |
| BMI | 29.00 | 30.00 | 29.85 | 30.50 | 29.00 | +1,000 | +3.45% | 321,700 | 9,571,290 | 3,288,720 | 183.73 | 17.92 | - | - |
|
| BMP | 54.00 | 55.40 | 54.00 | 55.40 | 53.50 | +1,400 | +2.59% | 35,100 | 1,920,590 | 4,535,096 | 253.36 | 10.73 | - | - |
|
| BRC | 14.10 | 14.40 | 14.00 | 14.55 | 13.65 | +300 | +2.13% | 1,600 | 22,630 | 178,200 | 9.96 | 9.10 | - | - |
|
| BSI | 23.00 | 23.20 | 24.00 | 24.20 | 23.20 | +200 | +0.87% | 317,900 | 7,571,520 | 2,820,438 | 157.57 | 23.77 | - | - |
|
| BTP | 16.90 | 16.90 | 16.40 | 17.10 | 16.25 | 0 | 0.00% | 3,900 | 63,630 | 1,022,207 | 57.11 | 5.60 | - | - |
 |
| BTT | 46.00 | 49.20 | 48.00 | 49.20 | 42.80 | +3,200 | +6.96% | 800 | 37,960 | 664,200 | 37.11 | 13.84 | - | - |
|
| BVH | 51.20 | 50.70 | 51.90 | 52.50 | 50.50 | -500 | -0.98% | 1,289,600 | 66,377,490 | 37,635,764 | 2,102.56 | 30.02 | - | - |
|
| BWE | 50.00 | 49.60 | 51.00 | 51.00 | 49.60 | -400 | -0.80% | 238,400 | 11,908,400 | 9,568,832 | 534.57 | 19.53 | - | - |
|
| C32 | 25.90 | 25.75 | 25.90 | 26.30 | 25.75 | -150 | -0.58% | 44,900 | 1,166,760 | 387,026 | 21.62 | 5.46 | - | - |
|
| C47 | 14.50 | 14.60 | 14.60 | 15.00 | 14.45 | +100 | +0.69% | 202,700 | 2,966,110 | 401,931 | 22.45 | 40.44 | - | - |
|
| CAV | 54.00 | 56.00 | 55.90 | 56.00 | 55.90 | +2,000 | +3.70% | 300 | 16,780 | 3,219,408 | 179.86 | 6.91 | - | - |
|
| CCI | 31.40 | 31.40 | 30.35 | 32.50 | 30.05 | 0 | 0.00% | 12,800 | 405,150 | 550,791 | 30.77 | 22.14 | - | - |
|
| CCL | 10.25 | 10.25 | 10.35 | 10.50 | 10.15 | 0 | 0.00% | 165,000 | 1,701,940 | 486,874 | 27.20 | 12.62 | - | - |
|
| CDC | 17.50 | 17.65 | 17.85 | 17.85 | 17.40 | +150 | +0.86% | 51,300 | 908,000 | 388,101 | 21.68 | 8.15 | - | - |
|
| CEE | 13.45 | 13.35 | 12.65 | 13.55 | 12.60 | -100 | -0.74% | 2,000 | 26,160 | 527,325 | 29.46 | - | - | - |
|
| CHP | 24.00 | 24.40 | 24.00 | 24.50 | 23.90 | +400 | +1.67% | 31,600 | 764,030 | 3,584,669 | 200.26 | 15.65 | - | - |
|
| CIG | 9.45 | 9.40 | 9.65 | 9.70 | 9.32 | -50 | -0.53% | 122,100 | 1,162,540 | 296,476 | 16.56 | 2350.00 | - | - |
|
| CII | 20.00 | 20.00 | 20.30 | 20.90 | 20.00 | 0 | 0.00% | 4,271,900 | 87,060,770 | 5,044,300 | 281.80 | 26.63 | - | - |
|
| CKG | 18.70 | 19.00 | 18.55 | 19.90 | 18.55 | +300 | +1.60% | 658,100 | 12,532,820 | 1,645,396 | 91.92 | 13.14 | - | - |
|
| CLC | 37.45 | 37.80 | 37.45 | 37.80 | 37.40 | +350 | +0.93% | 16,300 | 613,290 | 990,647 | 55.34 | 7.76 | - | - |
|
| CLL | 29.95 | 30.00 | 30.30 | 30.30 | 29.60 | +50 | +0.17% | 6,700 | 200,930 | 1,020,000 | 56.98 | 12.36 | - | - |
|
| CLW | 35.50 | 35.50 | 35.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 461,500 | 25.78 | 32.04 | - | - |
|
| CMG | 57.00 | 59.00 | 58.10 | 59.00 | 57.00 | +2,000 | +3.51% | 19,800 | 1,158,870 | 6,430,934 | 359.27 | 42.35 | - | - |
 |
| CMV | 14.80 | 14.50 | 13.90 | 14.90 | 13.80 | -300 | -2.03% | 1,100 | 15,540 | 263,260 | 14.71 | 11.85 | - | - |
|
| CMX | 17.20 | 17.60 | 17.50 | 18.10 | 17.10 | +400 | +2.33% | 1,614,400 | 28,454,940 | 1,598,388 | 89.30 | 5.66 | - | - |
|
| CNG | 33.00 | 33.00 | 34.20 | 34.20 | 32.30 | 0 | 0.00% | 187,500 | 6,215,560 | 890,989 | 49.78 | 12.60 | - | - |
|
| COM | 60.50 | 56.40 | 58.00 | 60.60 | 56.40 | -4,100 | -6.78% | 4,800 | 278,330 | 796,403 | 44.49 | 15.61 | - | - |
|
| CRC | 7.90 | 8.02 | 8.35 | 8.35 | 8.00 | +120 | +1.52% | 225,500 | 1,816,750 | 240,600 | 13.44 | 22.34 | - | - |
|
| CRE | 31.60 | 31.60 | 31.60 | 32.00 | 31.30 | 0 | 0.00% | 436,500 | 13,806,520 | 6,370,543 | 355.90 | 6.50 | - | - |
|
| CSM | 17.00 | 17.90 | 17.10 | 18.15 | 17.10 | +900 | +5.29% | 127,900 | 2,306,560 | 1,854,892 | 103.63 | 35.38 | - | - |
|
| CSV | 40.05 | 41.70 | 41.45 | 42.50 | 41.00 | +1,650 | +4.12% | 531,400 | 22,217,880 | 1,843,140 | 102.97 | 8.29 | - | - |
|
| CTD | 46.15 | 47.80 | 47.50 | 48.35 | 46.60 | +1,650 | +3.58% | 478,500 | 22,709,560 | 3,530,483 | 197.23 | 5.40 | - | - |
|
| CTF | 25.65 | 25.70 | 25.80 | 27.30 | 25.30 | +50 | +0.19% | 427,400 | 10,973,740 | 1,860,623 | 103.95 | 28.18 | - | - |
|
| CTG | 26.25 | 26.60 | 26.55 | 27.25 | 26.30 | +350 | +1.33% | 6,426,500 | 172,127,030 | 127,832,966 | 7,141.51 | 13.01 | - | - |
|
| CTI | 13.90 | 14.15 | 14.40 | 14.65 | 14.05 | +250 | +1.80% | 260,600 | 3,730,540 | 775,420 | 43.32 | 11.88 | - | - |
|
| CTR | 74.00 | 75.90 | 75.60 | 77.50 | 74.00 | +1,900 | +2.57% | 612,200 | 46,373,660 | - | - | 25.47 | - | - |
|
| CTS | 19.25 | 19.90 | 19.50 | 20.50 | 19.50 | +650 | +3.38% | 933,500 | 18,799,140 | 2,286,706 | 127.75 | 18.44 | - | - |
|
| CVT | 43.80 | 43.80 | 43.70 | 44.85 | 41.00 | 0 | 0.00% | 10,200 | 427,120 | 1,607,061 | 89.78 | 10.27 | - | - |
|
| D2D | 52.00 | 52.50 | 52.00 | 52.90 | 51.90 | +500 | +0.96% | 74,100 | 3,877,630 | 1,588,636 | 88.75 | 3.47 | - | - |
|
| DAG | 7.98 | 7.80 | 8.14 | 8.14 | 7.80 | -180 | -2.26% | 350,700 | 2,783,290 | 464,585 | 25.95 | 7.60 | - | - |
|
| DAH | 8.79 | 8.90 | 9.20 | 9.20 | 8.90 | +110 | +1.25% | 428,600 | 3,859,580 | 749,380 | 41.86 | 494.44 | - | - |
|
| DAT | 15.50 | 15.50 | 15.50 | 16.15 | 15.25 | 0 | 0.00% | 1,400 | 21,780 | 855,699 | 47.80 | 11.14 | - | - |
|
| DBC | 22.45 | 22.85 | 23.00 | 23.35 | 22.60 | +400 | +1.78% | 651,100 | 15,001,100 | 5,266,442 | 294.21 | 6.82 | - | - |
|
| DBD | 54.90 | 56.80 | 55.00 | 57.00 | 55.00 | +1,900 | +3.46% | 45,200 | 2,540,260 | 3,270,110 | 182.69 | 23.24 | - | - |
|
| DBT | 12.85 | 12.60 | 12.90 | 12.90 | 12.60 | -250 | -1.95% | 15,900 | 201,050 | 178,984 | 10.00 | 7.54 | - | - |
|
| DC4 | 13.75 | 14.00 | 13.95 | 14.50 | 13.80 | +250 | +1.82% | 111,600 | 1,568,800 | 493,493 | 27.57 | 7.95 | - | - |
|
| DCL | 27.00 | 27.00 | 27.50 | 27.50 | 26.70 | 0 | 0.00% | 52,300 | 1,423,060 | 1,588,486 | 88.74 | 17.34 | - | - |
|
| DCM | 27.90 | 29.85 | 28.40 | 29.85 | 28.10 | +1,950 | +6.99% | 5,196,000 | 152,422,870 | 15,802,590 | 882.83 | 50.17 | - | - |
|
| DGC | 192.70 | 203.00 | 195.00 | 203.40 | 195.00 | +10,300 | +5.35% | 1,215,700 | 241,920,810 | 34,729,176 | 1,940.18 | 47.87 | - | - |
|
| DGW | 99.70 | 106.60 | 105.40 | 106.60 | 102.50 | +6,900 | +6.92% | 510,300 | 53,690,110 | 9,658,019 | 539.55 | 26.91 | - | - |
|
| DHA | 44.40 | 45.95 | 44.40 | 46.25 | 43.60 | +1,550 | +3.49% | 40,000 | 1,812,990 | 676,663 | 37.80 | 10.88 | - | - |
|
| DHC | 73.40 | 74.00 | 75.00 | 75.00 | 73.30 | +600 | +0.82% | 173,800 | 12,798,170 | 5,179,587 | 289.36 | 21.87 | - | - |
|
| DHG | 92.00 | 93.00 | 93.90 | 93.90 | 90.20 | +1,000 | +1.09% | 9,200 | 850,800 | 12,159,385 | 679.30 | 19.92 | - | - |
|
| DHM | 10.70 | 10.70 | 10.80 | 10.80 | 10.55 | 0 | 0.00% | 167,800 | 1,795,230 | 335,939 | 18.77 | 79.85 | - | - |
|
| DIG | 51.80 | 55.40 | 53.30 | 55.40 | 52.80 | +3,600 | +6.95% | 9,176,500 | 503,340,350 | 27,693,959 | 1,547.15 | 43.08 | - | - |
|
| DLG | 4.80 | 4.99 | 4.99 | 5.08 | 4.82 | +190 | +3.96% | 2,593,100 | 12,880,930 | 1,493,556 | 83.44 | - | - | - |
|
| DMC | 51.90 | 50.20 | 51.20 | 51.80 | 50.20 | -1,700 | -3.28% | 51,000 | 2,615,600 | 1,743,319 | 97.39 | 7.49 | - | - |
|
| DPG | 49.60 | 50.80 | 50.40 | 51.50 | 49.60 | +1,200 | +2.42% | 336,200 | 16,988,570 | 3,200,377 | 178.79 | 12.09 | - | - |
|
| DPM | 49.25 | 52.40 | 50.70 | 52.60 | 50.00 | +3,150 | +6.40% | 4,471,800 | 230,143,230 | 20,505,915 | 1,145.58 | 60.72 | - | - |
|
| DPR | 73.20 | 74.70 | 73.30 | 76.00 | 73.30 | +1,500 | +2.05% | 309,700 | 23,194,640 | 3,212,100 | 179.45 | 16.39 | - | - |
|
| DQC | 24.40 | 24.95 | 24.50 | 26.00 | 24.40 | +550 | +2.25% | 128,800 | 3,237,090 | 687,574 | 38.41 | 24.63 | - | - |
|
| DRC | 28.35 | 28.65 | 28.35 | 28.90 | 28.20 | +300 | +1.06% | 253,700 | 7,241,340 | 3,403,408 | 190.13 | 13.58 | - | - |
|
| DRH | 14.20 | 14.20 | 14.30 | 14.80 | 13.90 | 0 | 0.00% | 933,600 | 13,477,080 | 1,756,652 | 98.14 | 18.61 | - | - |
|
| DRL | 64.00 | 66.90 | 65.00 | 66.90 | 65.00 | +2,900 | +4.53% | 500 | 32,990 | 635,550 | 35.51 | 12.10 | - | - |
|
| DSN | 45.90 | 46.00 | 47.90 | 47.90 | 45.15 | +100 | +0.22% | 2,900 | 132,640 | 555,818 | 31.05 | 6.87 | - | - |
|
| DTA | 12.10 | 12.60 | 12.00 | 12.60 | 11.40 | +500 | +4.13% | 20,700 | 252,170 | 227,554 | 12.71 | 34.43 | - | - |
|
| DTL | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0 | 0.00% | 300 | 12,200 | 2,464,649 | 137.69 | - | - | - |
|
| DTT | 13.40 | 12.50 | 12.50 | 12.50 | 12.50 | -900 | -6.72% | 600 | 7,500 | 101,898 | 5.69 | 13.74 | - | - |
|
| DVP | 54.90 | 56.10 | 56.90 | 56.90 | 56.10 | +1,200 | +2.19% | 2,000 | 112,660 | 2,244,000 | 125.36 | 9.06 | - | - |
|
| DXG | 26.20 | 26.70 | 26.50 | 27.80 | 25.90 | +500 | +1.91% | 8,899,800 | 239,797,100 | 16,221,035 | 906.20 | 9.99 | - | - |
|
| DXS | 21.20 | 22.65 | 21.20 | 22.65 | 21.20 | +1,450 | +6.84% | 443,000 | 9,988,560 | 8,113,257 | 453.25 | 5.28 | - | - |
|
| DXV | 5.48 | 5.60 | 5.50 | 5.76 | 5.50 | +120 | +2.19% | 28,600 | 161,200 | 55,440 | 3.10 | - | - | - |
|
| E1VFVN30 | 21.79 | 21.80 | 21.80 | 21.85 | 21.36 | +10 | +0.05% | 494,100 | 10,661,740 | - | - | - | - | - |
|
| EIB | 31.50 | 31.50 | 32.50 | 32.50 | 31.10 | 0 | 0.00% | 114,300 | 3,606,080 | 38,727,136 | 2,163.53 | 44.74 | - | - |
|
| ELC | 17.65 | 18.00 | 17.80 | 18.60 | 17.30 | +350 | +1.98% | 469,600 | 8,418,090 | 916,708 | 51.21 | 30.51 | - | - |
|
| EMC | 21.60 | 23.00 | 20.20 | 23.10 | 20.10 | +1,400 | +6.48% | 8,200 | 175,500 | 351,839 | 19.66 | 247.31 | - | - |
|
| EVE | 14.65 | 14.60 | 14.90 | 15.15 | 14.40 | -50 | -0.34% | 126,400 | 1,849,010 | 599,937 | 33.52 | 7.73 | - | - |
|
| EVF | 11.10 | 11.40 | 11.25 | 11.50 | 11.20 | +300 | +2.70% | 221,600 | 2,520,510 | 3,699,151 | 206.66 | 12.42 | - | - |
|
| EVG | 8.02 | 8.10 | 8.20 | 8.25 | 8.10 | +80 | +1.00% | 174,700 | 1,428,740 | 1,743,524 | 97.40 | 28.32 | - | - |
|
| FCM | 6.25 | 6.30 | 6.26 | 6.55 | 6.24 | +50 | +0.80% | 226,800 | 1,444,800 | 284,130 | 15.87 | 6.70 | - | - |
|
| FCN | 15.30 | 15.60 | 15.80 | 16.20 | 15.35 | +300 | +1.96% | 2,328,000 | 36,805,530 | 1,956,848 | 109.32 | 8.37 | - | - |
|
| FDC | 25.35 | 25.80 | 25.80 | 25.80 | 25.80 | +450 | +1.78% | 2,000 | 51,600 | 996,486 | 55.67 | 15.15 | - | - |
|
| FIR | 41.30 | 42.10 | 41.70 | 42.50 | 41.30 | +800 | +1.94% | 358,500 | 15,094,180 | 1,138,378 | 63.60 | 5.93 | - | - |
|
| FIT | 9.00 | 9.01 | 9.10 | 9.40 | 8.99 | +10 | +0.11% | 1,870,500 | 17,078,010 | 2,603,914 | 145.47 | 32.64 | - | - |
|
| FLC | 7.16 | 6.86 | 7.20 | 7.25 | 6.83 | -300 | -4.19% | 10,327,900 | 72,265,230 | 4,870,585 | 272.10 | 15.84 | - | - |
|
| FMC | 54.80 | 55.40 | 55.50 | 56.50 | 54.80 | +600 | +1.09% | 84,100 | 4,665,290 | 3,622,544 | 202.38 | 10.13 | - | - |
|
| FPT | 99.70 | 97.70 | 99.70 | 100.10 | 97.50 | -2,000 | -2.01% | 1,934,400 | 190,447,640 | 89,316,941 | 4,989.77 | 23.15 | - | - |
|
| FRT | 108.70 | 113.50 | 110.70 | 114.00 | 109.00 | +4,800 | +4.42% | 1,177,800 | 131,512,010 | 8,964,433 | 500.81 | 43.45 | - | - |
|
| FTS | 35.05 | 36.95 | 36.50 | 37.50 | 36.00 | +1,900 | +5.42% | 570,900 | 21,191,510 | 5,452,594 | 304.61 | 20.74 | - | - |
|
| FUCTVGF3 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
| FUCVREIT | 9.59 | 9.60 | 9.50 | 9.60 | 9.50 | +10 | +0.10% | 500 | 4,790 | - | - | - | - | - |
|
| FUEIP100 | 9.14 | 9.29 | 9.25 | 9.40 | 9.13 | +150 | +1.64% | 47,800 | 442,660 | - | - | - | - | - |
|
| FUEKIV30 | 8.32 | 8.36 | 8.35 | 8.42 | 8.22 | +40 | +0.48% | 53,300 | 438,490 | - | - | - | - | - |
|
| FUEMAV30 | 14.94 | 15.09 | 15.11 | 15.19 | 14.93 | +150 | +1.00% | 26,400 | 397,570 | - | - | - | - | - |
|
| FUESSV30 | 15.84 | 16.08 | 16.03 | 16.08 | 15.71 | +240 | +1.52% | 33,500 | 532,080 | - | - | - | - | - |
|
| FUESSV50 | 17.00 | 18.19 | 18.05 | 18.19 | 18.05 | +1,190 | +7.00% | 2,400 | 43,500 | - | - | - | - | - |
|
| FUESSVFL | 16.51 | 17.32 | 17.20 | 17.60 | 16.91 | +810 | +4.91% | 609,700 | 10,520,110 | - | - | - | - | - |
|
| FUEVFVND | 26.00 | 26.15 | 26.00 | 26.26 | 25.65 | +150 | +0.58% | 1,426,400 | 37,009,760 | - | - | - | - | - |
|
| FUEVN100 | 17.16 | 16.94 | 18.05 | 18.05 | 16.88 | -220 | -1.28% | 83,800 | 1,428,270 | - | - | - | - | - |
|
| GAB | 196.40 | 196.40 | 196.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,927,143 | 163.53 | 180.02 | - | - |
|
| GAS | 100.90 | 105.00 | 101.00 | 106.40 | 100.30 | +4,100 | +4.06% | 909,900 | 94,720,940 | 200,964,750 | 11,227.08 | 17.10 | - | - |
|
| GDT | 49.25 | 48.10 | 48.50 | 48.55 | 48.05 | -1,150 | -2.34% | 5,700 | 276,240 | 931,458 | 52.04 | 11.25 | - | - |
|
| GEG | 20.10 | 20.70 | 20.50 | 21.00 | 20.15 | +600 | +2.99% | 588,100 | 12,164,900 | 6,286,911 | 351.22 | 18.06 | - | - |
|
| GEX | 21.05 | 21.90 | 21.70 | 22.30 | 21.10 | +850 | +4.04% | 11,690,500 | 255,712,820 | 18,647,758 | 1,041.77 | 16.52 | - | - |
|
| GIL | 64.80 | 63.70 | 65.60 | 65.60 | 63.00 | -1,100 | -1.70% | 338,300 | 21,695,560 | 3,822,000 | 213.52 | 8.10 | - | - |
|
| GMC | 20.00 | 20.00 | 20.95 | 20.95 | 20.00 | 0 | 0.00% | 800 | 16,290 | 659,020 | 36.82 | 3.41 | - | - |
|
| GMD | 51.70 | 51.20 | 52.30 | 53.50 | 51.10 | -500 | -0.97% | 1,982,700 | 103,397,980 | 15,430,551 | 862.04 | 31.96 | - | - |
|
| GMH | 18.30 | 17.90 | 18.00 | 18.20 | 17.70 | -400 | -2.19% | 123,500 | 2,212,260 | 295,350 | 16.50 | 23.25 | - | - |
|
| GSP | 11.05 | 11.10 | 11.45 | 11.45 | 11.05 | +50 | +0.45% | 124,200 | 1,393,460 | 619,374 | 34.60 | 8.11 | - | - |
|
| GTA | 14.95 | 15.40 | 15.90 | 15.90 | 15.00 | +450 | +3.01% | 500 | 7,710 | 151,382 | 8.46 | 8.28 | - | - |
|
| GVR | 23.35 | 23.35 | 23.60 | 23.95 | 23.00 | 0 | 0.00% | 1,896,500 | 44,525,840 | 93,400,000 | 5,217.88 | 28.72 | - | - |
|
| HAG | 8.61 | 9.00 | 9.00 | 9.20 | 8.90 | +390 | +4.53% | 13,183,700 | 119,616,850 | 8,346,594 | 466.29 | - | - | - |
|
| HAH | 72.60 | 76.80 | 74.00 | 77.40 | 72.50 | +4,200 | +5.79% | 1,547,100 | 116,350,530 | 5,245,119 | 293.02 | 32.71 | - | - |
|
| HAI | 3.72 | 3.66 | 3.77 | 3.78 | 3.66 | -60 | -1.61% | 2,174,400 | 8,034,360 | 668,619 | 37.35 | 44.10 | - | - |
|
| HAP | 7.80 | 7.98 | 7.85 | 8.00 | 7.81 | +180 | +2.31% | 320,200 | 2,542,680 | 885,320 | 49.46 | 22.48 | - | - |
|
| HAR | 7.05 | 7.04 | 7.05 | 7.29 | 6.80 | -10 | -0.14% | 627,000 | 4,426,680 | 673,616 | 37.63 | 106.67 | - | - |
|
| HAS | 11.50 | 11.80 | 11.10 | 11.80 | 10.90 | +300 | +2.61% | 2,600 | 30,430 | 92,040 | 5.14 | 17.80 | - | - |
|
| HAX | 19.00 | 18.90 | 19.10 | 19.90 | 18.90 | -100 | -0.53% | 865,000 | 16,643,000 | 935,871 | 52.28 | 13.23 | - | - |
|
| HBC | 19.25 | 20.10 | 20.10 | 20.55 | 19.80 | +850 | +4.42% | 4,984,800 | 101,550,590 | 4,937,653 | 275.85 | 11.71 | - | - |
|
| HCD | 11.00 | 11.30 | 11.10 | 11.40 | 10.85 | +300 | +2.73% | 417,300 | 4,637,680 | 356,965 | 19.94 | 15.52 | - | - |
|
| HCM | 22.60 | 22.90 | 23.00 | 23.90 | 22.60 | +300 | +1.33% | 6,510,800 | 150,826,500 | 10,470,154 | 584.92 | 14.35 | - | - |
|
| HDB | 24.00 | 24.00 | 24.00 | 24.35 | 23.60 | 0 | 0.00% | 2,847,700 | 68,340,350 | 48,293,019 | 2,697.93 | 6.53 | - | - |
|
| HDC | 53.70 | 55.60 | 55.00 | 57.40 | 55.00 | +1,900 | +3.54% | 1,283,500 | 72,362,210 | 4,807,713 | 268.59 | 20.93 | - | - |
|
| HDG | 40.55 | 43.35 | 41.50 | 43.35 | 41.10 | +2,800 | +6.91% | 1,768,300 | 75,983,450 | 8,836,413 | 493.65 | 5.52 | - | - |
|
| HHP | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | 0 | 0.00% | 33,200 | 345,770 | 315,733 | 17.64 | 11.73 | - | - |
|
| HHS | 6.75 | 6.99 | 6.81 | 7.09 | 6.81 | +240 | +3.56% | 1,275,900 | 8,887,830 | 2,246,923 | 125.53 | 9.17 | - | - |
|
| HHV | 14.65 | 14.90 | 15.00 | 15.45 | 14.80 | +250 | +1.71% | 1,672,200 | 25,318,640 | - | - | 1.79 | - | - |
|
| HID | 6.47 | 6.59 | 6.51 | 6.80 | 6.51 | +120 | +1.85% | 215,700 | 1,432,260 | 387,224 | 21.63 | - | - | - |
|
| HII | 9.50 | 9.50 | 9.50 | 9.72 | 9.40 | 0 | 0.00% | 418,700 | 4,011,260 | 699,799 | 39.09 | 5.74 | - | - |
|
| HMC | 27.90 | 28.55 | 28.00 | 28.70 | 27.90 | +650 | +2.33% | 111,400 | 3,170,580 | 599,550 | 33.49 | 52.58 | - | - |
|
| HNG | 6.25 | 6.30 | 6.35 | 6.47 | 6.26 | +50 | +0.80% | 4,780,700 | 30,460,540 | 6,983,890 | 390.16 | - | - | - |
|
| HOT | 33.05 | 33.05 | 33.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 264,398 | 14.77 | 22.56 | - | - |
|
| HPG | 38.20 | 38.20 | 38.40 | 38.70 | 37.85 | 0 | 0.00% | 16,073,200 | 614,120,980 | 170,865,647 | 9,545.57 | 14.01 | - | - |
|
| HPX | 26.50 | 26.35 | 26.00 | 26.35 | 26.00 | -150 | -0.57% | 503,200 | 13,157,470 | 8,014,842 | 447.76 | 11.98 | - | - |
|
| HQC | 5.45 | 5.29 | 5.60 | 5.60 | 5.26 | -160 | -2.94% | 10,640,700 | 57,831,100 | 2,521,210 | 140.85 | 61.51 | - | - |
|
| HRC | 54.00 | 54.00 | 54.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,631,158 | 91.13 | 210.94 | - | - |
|
| HSG | 21.15 | 21.40 | 21.50 | 22.10 | 21.35 | +250 | +1.18% | 4,906,400 | 106,238,830 | 10,560,513 | 589.97 | 26.10 | - | - |
|
| HSL | 6.84 | 7.04 | 6.85 | 7.05 | 6.80 | +200 | +2.92% | 116,600 | 806,240 | 226,457 | 12.65 | 2.62 | - | - |
|
| HT1 | 15.85 | 16.35 | 16.05 | 16.50 | 15.85 | +500 | +3.15% | 755,000 | 12,275,570 | 6,238,995 | 348.55 | 8.43 | - | - |
|
| HTI | 18.80 | 18.60 | 18.80 | 18.80 | 18.60 | -200 | -1.06% | 11,300 | 210,440 | 464,055 | 25.92 | 6.64 | - | - |
|
| HTL | 20.45 | 20.70 | 20.70 | 20.70 | 20.70 | +250 | +1.22% | 100 | 2,070 | 248,400 | 13.88 | 12.04 | - | - |
|
| HTN | 34.75 | 35.95 | 36.00 | 36.50 | 35.10 | +1,200 | +3.45% | 167,400 | 6,026,460 | 3,203,735 | 178.98 | 6.63 | - | - |
|
| HTV | 12.70 | 13.25 | 13.50 | 13.50 | 13.15 | +550 | +4.33% | 26,900 | 357,310 | 173,628 | 9.70 | 5.94 | - | - |
|
| HU1 | 13.00 | 12.10 | 12.50 | 12.95 | 12.10 | -900 | -6.92% | 22,600 | 275,020 | 121,000 | 6.76 | 14.56 | - | - |
|
| HU3 | 8.20 | 8.70 | 8.75 | 8.75 | 8.22 | +500 | +6.10% | 500 | 4,320 | 87,000 | 4.86 | 5.22 | - | - |
|
| HUB | 25.90 | 26.25 | 26.00 | 27.30 | 25.90 | +350 | +1.35% | 86,800 | 2,291,760 | 500,255 | 27.95 | 6.26 | - | - |
|
| HVH | 7.55 | 7.41 | 7.89 | 7.89 | 7.40 | -140 | -1.85% | 127,300 | 962,360 | 273,799 | 15.30 | 3.24 | - | - |
|
| HVN | 19.20 | 18.80 | 19.50 | 19.50 | 18.80 | -400 | -2.08% | 1,136,000 | 21,649,990 | 41,630,610 | 2,325.73 | 11.37 | - | - |
|
| HVX | 5.39 | 5.30 | 5.70 | 5.70 | 5.11 | -90 | -1.67% | 8,700 | 47,400 | 220,084 | 12.30 | 43.44 | - | - |
|
| IBC | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | 0 | 0.00% | 239,100 | 4,759,900 | 1,663,013 | 92.91 | 37.59 | - | - |
|
| ICT | 16.45 | 16.70 | 16.80 | 16.80 | 16.10 | +250 | +1.52% | 12,500 | 205,940 | 537,490 | 30.03 | 5.99 | - | - |
|
| IDI | 19.60 | 19.95 | 20.30 | 20.75 | 19.75 | +350 | +1.79% | 2,601,100 | 52,589,530 | 4,541,510 | 253.72 | 12.83 | - | - |
|
| IJC | 17.10 | 17.50 | 17.30 | 17.80 | 17.25 | +400 | +2.34% | 1,442,800 | 25,308,730 | 3,799,203 | 212.25 | 9.37 | - | - |
|
| ILB | 35.50 | 36.60 | 35.50 | 36.60 | 35.50 | +1,100 | +3.10% | 32,600 | 1,161,640 | 896,782 | 50.10 | 17.45 | - | - |
|
| IMP | 66.00 | 65.50 | 65.00 | 65.60 | 65.00 | -500 | -0.76% | 5,100 | 334,270 | 4,366,988 | 243.97 | 22.65 | - | - |
|
| ITA | 11.05 | 11.10 | 11.30 | 11.60 | 11.10 | +50 | +0.45% | 6,109,800 | 69,261,240 | 10,415,369 | 581.86 | 51.39 | - | - |
|
| ITC | 12.00 | 12.15 | 12.00 | 12.45 | 11.95 | +150 | +1.25% | 245,500 | 2,963,530 | 1,059,651 | 59.20 | 7.15 | - | - |
|
| ITD | 13.40 | 13.50 | 13.40 | 13.80 | 13.40 | +100 | +0.75% | 72,500 | 980,680 | 287,165 | 16.04 | 15.20 | - | - |
|
| JVC | 6.38 | 6.45 | 6.50 | 6.58 | 6.40 | +70 | +1.10% | 1,360,200 | 8,858,680 | 725,626 | 40.54 | 258.00 | - | - |
|
| KBC | 38.50 | 40.00 | 39.00 | 40.50 | 38.40 | +1,500 | +3.90% | 3,096,200 | 122,978,370 | 23,028,447 | 1,286.51 | 20.46 | - | - |
|
| KDC | 50.10 | 50.20 | 49.95 | 50.40 | 49.70 | +100 | +0.20% | 1,092,900 | 54,652,110 | 12,631,525 | 705.67 | 176.76 | - | - |
|
| KDH | 41.70 | 41.50 | 41.70 | 41.80 | 41.05 | -200 | -0.48% | 1,273,400 | 52,894,120 | 26,681,888 | 1,490.61 | 24.56 | - | - |
|
| KHG | 10.05 | 10.10 | 10.35 | 10.45 | 10.05 | +50 | +0.50% | 1,072,200 | 10,930,510 | 3,220,057 | 179.89 | 118.82 | - | - |
|
| KHP | 10.70 | 11.25 | 11.35 | 11.40 | 11.05 | +550 | +5.14% | 131,100 | 1,471,520 | 646,554 | 36.12 | 13.85 | - | - |
|
| KMR | 5.56 | 5.59 | 5.56 | 5.79 | 5.56 | +30 | +0.54% | 83,500 | 469,590 | 317,947 | 17.76 | 91.64 | - | - |
|
| KOS | 35.20 | 35.40 | 35.00 | 35.40 | 35.00 | +200 | +0.57% | 284,400 | 10,047,960 | 7,663,439 | 428.13 | 183.42 | - | - |
|
| KPF | 14.50 | 15.25 | 14.70 | 15.40 | 14.30 | +750 | +5.17% | 83,800 | 1,240,140 | 928,225 | 51.86 | 9.21 | - | - |
|
| KSB | 32.05 | 32.30 | 32.50 | 33.55 | 31.60 | +250 | +0.78% | 1,428,100 | 46,625,430 | 2,464,354 | 137.67 | 6.11 | - | - |
|
| L10 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | 0.00% | 200 | 5,700 | 279,015 | 15.59 | 15.94 | - | - |
|
| LAF | 22.95 | 22.90 | 22.00 | 22.90 | 21.35 | -50 | -0.22% | 1,300 | 28,350 | 337,272 | 18.84 | 18.86 | - | - |
|
| LBM | 95.00 | 90.30 | 92.00 | 96.00 | 88.40 | -4,700 | -4.95% | 2,500 | 225,060 | 903,000 | 50.45 | 14.56 | - | - |
|
| LCG | 13.80 | 13.95 | 14.35 | 14.70 | 13.90 | +150 | +1.09% | 2,871,700 | 41,095,830 | 2,405,043 | 134.36 | 8.34 | - | - |
|
| LCM | 4.29 | 4.43 | 4.59 | 4.59 | 4.29 | +140 | +3.26% | 112,700 | 508,650 | 109,123 | 6.10 | - | - | - |
|
| LDG | 12.60 | 13.00 | 12.90 | 13.20 | 12.55 | +400 | +3.17% | 3,775,600 | 48,767,660 | 3,112,814 | 173.90 | 5.02 | - | - |
|
| LEC | 10.60 | 11.00 | 10.70 | 11.10 | 10.65 | +400 | +3.77% | 600 | 6,490 | 287,100 | 16.04 | - | - | - |
|
| LGC | 43.40 | 42.85 | 42.85 | 42.85 | 42.85 | -550 | -1.27% | 100 | 4,290 | 8,263,827 | 461.67 | 24.14 | - | - |
|
| LGL | 6.12 | 6.02 | 6.20 | 6.40 | 6.02 | -100 | -1.63% | 114,400 | 701,350 | 310,013 | 17.32 | 5.50 | - | - |
|
| LHG | 32.40 | 32.50 | 33.15 | 33.50 | 32.00 | +100 | +0.31% | 255,000 | 8,392,060 | 1,625,390 | 90.80 | 12.73 | - | - |
|
| LIX | 42.20 | 43.00 | 42.50 | 43.00 | 42.50 | +800 | +1.90% | 3,400 | 145,950 | 1,393,200 | 77.83 | 8.67 | - | - |
|
| LM8 | 12.60 | 12.75 | 12.95 | 12.95 | 12.20 | +150 | +1.19% | 16,300 | 203,110 | 119,706 | 6.69 | 16.00 | - | - |
|
| LPB | 14.00 | 14.80 | 14.30 | 14.95 | 14.10 | +800 | +5.71% | 7,999,600 | 118,301,380 | 18,331,078 | 1,024.08 | 9.32 | - | - |
|
| LSS | 10.10 | 10.20 | 10.35 | 10.40 | 10.10 | +100 | +0.99% | 311,400 | 3,189,660 | 714,000 | 39.89 | 80.95 | - | - |
|
| MBB | 26.30 | 26.65 | 26.80 | 27.50 | 26.40 | +350 | +1.33% | 8,675,300 | 233,437,310 | 100,692,275 | 5,625.27 | 7.41 | - | - |
|
| MCG | 5.20 | 5.05 | 5.22 | 5.28 | 5.05 | -150 | -2.88% | 379,900 | 1,964,050 | 262,853 | 14.68 | 23.17 | - | - |
|
| MCP | 27.20 | 28.70 | 26.25 | 28.95 | 25.65 | +1,500 | +5.51% | 2,400 | 65,270 | 432,010 | 24.13 | 434.85 | - | - |
|
| MDG | 16.85 | 17.95 | 16.40 | 18.00 | 16.40 | +1,100 | +6.53% | 11,600 | 207,710 | 185,330 | 10.35 | 15.70 | - | - |
|
| MHC | 7.38 | 7.39 | 7.30 | 7.59 | 7.30 | +10 | +0.14% | 161,200 | 1,199,450 | 305,997 | 17.09 | 31.58 | - | - |
|
| MIG | 24.90 | 25.15 | 25.00 | 26.00 | 24.50 | +250 | +1.00% | 1,189,700 | 30,111,420 | 3,596,450 | 200.92 | 20.79 | - | - |
|
| MSB | 19.45 | 19.60 | 19.45 | 20.00 | 19.20 | +150 | +0.77% | 2,024,900 | 39,740,480 | 29,939,000 | 1,672.57 | 20.19 | - | - |
|
| MSH | 69.50 | 70.50 | 72.00 | 72.00 | 69.50 | +1,000 | +1.44% | 76,500 | 5,378,150 | 3,525,663 | 196.96 | 7.74 | - | - |
|
| MSN | 96.50 | 103.20 | 98.10 | 103.20 | 93.50 | +6,700 | +6.94% | 1,291,600 | 129,766,080 | 146,197,411 | 8,167.45 | 21.65 | - | - |
|
| MWG | 131.60 | 133.50 | 131.70 | 133.70 | 129.80 | +1,900 | +1.44% | 805,600 | 105,969,420 | 97,725,266 | 5,459.51 | 15.41 | - | - |
|
| NAF | 14.00 | 14.30 | 14.40 | 14.50 | 14.00 | +300 | +2.14% | 154,200 | 2,213,480 | 723,066 | 40.39 | 22.95 | - | - |
|
| NAV | 22.70 | 23.10 | 22.70 | 23.95 | 21.25 | +400 | +1.76% | 5,000 | 112,150 | 184,800 | 10.32 | 13.35 | - | - |
|
| NBB | 17.10 | 17.50 | 17.70 | 17.90 | 17.40 | +400 | +2.34% | 652,300 | 11,524,400 | 1,752,796 | 97.92 | 5.04 | - | - |
|
| NCT | 87.80 | 87.90 | 85.10 | 88.00 | 85.10 | +100 | +0.11% | 4,700 | 402,200 | 2,299,968 | 128.49 | 10.92 | - | - |
|
| NHA | 29.40 | 30.40 | 30.50 | 31.30 | 29.50 | +1,000 | +3.40% | 185,500 | 5,668,950 | 1,282,105 | 71.63 | 7.77 | - | - |
|
| NHH | 17.55 | 17.00 | 17.55 | 18.00 | 17.00 | -550 | -3.13% | 278,900 | 4,883,000 | 619,480 | 34.61 | 10.25 | - | - |
|
| NHT | 28.00 | 27.10 | 28.50 | 28.50 | 27.10 | -900 | -3.21% | 1,400 | 38,710 | 500,386 | 27.95 | 5.61 | - | - |
|
| NKG | 27.45 | 29.00 | 28.90 | 29.35 | 28.05 | +1,550 | +5.65% | 6,711,500 | 194,785,280 | 6,362,558 | 355.45 | 111.54 | - | - |
|
| NLG | 47.00 | 46.50 | 47.40 | 47.95 | 46.50 | -500 | -1.06% | 2,382,700 | 112,247,980 | 17,806,711 | 994.79 | 10.38 | - | - |
|
| NNC | 19.00 | 18.70 | 19.00 | 19.00 | 18.70 | -300 | -1.58% | 10,900 | 206,250 | 409,904 | 22.90 | 3.63 | - | - |
|
| NSC | 89.40 | 89.00 | 89.30 | 90.00 | 83.20 | -400 | -0.45% | 12,600 | 1,105,920 | 1,564,132 | 87.38 | 7.75 | - | - |
|
| NT2 | 21.85 | 21.60 | 21.70 | 21.90 | 21.40 | -250 | -1.14% | 284,700 | 6,175,900 | 6,218,122 | 347.38 | 8.50 | - | - |
|
| NTL | 26.30 | 26.30 | 26.35 | 26.70 | 26.00 | 0 | 0.00% | 342,100 | 8,993,390 | 1,604,036 | 89.61 | 7.38 | - | - |
|
| NVL | 78.30 | 78.30 | 78.30 | 78.30 | 75.00 | 0 | 0.00% | 2,807,100 | 216,103,250 | 151,151,989 | 8,444.25 | 21.88 | - | - |
|
| NVT | 16.20 | 16.10 | 17.05 | 17.05 | 16.10 | -100 | -0.62% | 26,100 | 428,380 | 1,457,050 | 81.40 | 54.39 | - | - |
|
| OCB | 18.50 | 18.95 | 18.75 | 19.50 | 18.50 | +450 | +2.43% | 1,637,800 | 31,100,010 | 25,959,280 | 1,450.24 | 5.81 | - | - |
|
| OGC | 14.05 | 13.10 | 14.35 | 14.40 | 13.10 | -950 | -6.76% | 3,071,600 | 41,194,630 | 3,930,000 | 219.55 | 52.61 | - | - |
|
| OPC | 55.90 | 55.30 | 55.00 | 55.30 | 55.00 | -600 | -1.07% | 500 | 27,560 | 1,469,724 | 82.11 | 16.26 | - | - |
|
| ORS | 16.70 | 16.45 | 17.00 | 17.35 | 16.45 | -250 | -1.50% | 1,077,200 | 18,319,390 | 3,290,000 | 183.80 | 11.28 | - | - |
|
| PAC | 34.25 | 34.20 | 34.25 | 34.25 | 34.20 | -50 | -0.15% | 800 | 27,370 | 1,589,332 | 88.79 | 10.59 | - | - |
|
| PAN | 20.95 | 21.00 | 21.40 | 21.90 | 20.95 | +50 | +0.24% | 874,500 | 18,759,360 | 4,386,790 | 245.07 | 14.11 | - | - |
|
| PC1 | 32.40 | 32.00 | 33.50 | 33.90 | 32.00 | -400 | -1.23% | 1,038,700 | 34,169,340 | 7,525,109 | 420.40 | 14.25 | - | - |
|
| PDN | 112.60 | 120.40 | 104.80 | 120.40 | 104.80 | +7,800 | +6.93% | 200 | 22,520 | 2,230,043 | 124.58 | 18.65 | - | - |
|
| PDR | 57.00 | 55.80 | 57.50 | 57.50 | 55.10 | -1,200 | -2.11% | 2,556,300 | 143,071,540 | 37,477,859 | 2,093.74 | 22.02 | - | - |
|
| PET | 32.90 | 33.10 | 33.50 | 34.90 | 33.00 | +200 | +0.61% | 582,200 | 19,685,280 | 2,973,619 | 166.12 | 25.02 | - | - |
|
| PGC | 19.75 | 19.85 | 19.60 | 20.00 | 19.60 | +100 | +0.51% | 16,600 | 329,040 | 1,197,735 | 66.91 | 8.93 | - | - |
|
| PGD | 31.40 | 31.40 | 32.00 | 32.20 | 31.40 | 0 | 0.00% | 7,600 | 240,700 | 2,825,939 | 157.87 | 12.73 | - | - |
|
| PGI | 27.70 | 27.60 | 27.90 | 27.90 | 27.55 | -100 | -0.36% | 23,100 | 639,530 | 3,060,752 | 170.99 | 16.22 | - | - |
|
| PGV | 28.45 | 29.40 | 28.55 | 30.00 | 28.00 | +950 | +3.34% | 29,700 | 860,930 | - | - | 29.64 | - | - |
|
| PHC | 9.70 | 9.80 | 9.85 | 10.10 | 9.50 | +100 | +1.03% | 242,900 | 2,404,340 | 496,683 | 27.75 | 3.64 | - | - |
|
| PHR | 58.80 | 59.90 | 59.00 | 61.20 | 59.00 | +1,100 | +1.87% | 344,500 | 20,776,000 | 8,116,402 | 453.43 | 20.92 | - | - |
|
| PIT | 8.89 | 8.89 | 8.75 | 9.40 | 8.35 | 0 | 0.00% | 11,200 | 102,480 | 126,329 | 7.06 | 18.87 | - | - |
|
| PJT | 10.80 | 11.35 | 11.55 | 11.55 | 10.90 | +550 | +5.09% | 16,500 | 182,920 | 261,512 | 14.61 | 6.02 | - | - |
|
| PLP | 10.20 | 10.35 | 10.45 | 10.55 | 10.20 | +150 | +1.47% | 306,600 | 3,173,050 | 413,998 | 23.13 | 4.70 | - | - |
|
| PLX | 41.80 | 41.40 | 42.10 | 42.10 | 41.15 | -400 | -0.96% | 1,216,200 | 50,471,220 | 52,602,519 | 2,938.69 | 13.08 | - | - |
|
| PMG | 15.50 | 15.45 | 15.20 | 15.45 | 14.60 | -50 | -0.32% | 900 | 13,590 | 715,895 | 39.99 | 10.95 | - | - |
|
| PNC | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | 0.00% | 300 | 3,090 | 111,233 | 6.21 | 7.95 | - | - |
|
| PNJ | 103.10 | 102.10 | 103.00 | 104.70 | 100.40 | -1,000 | -0.97% | 578,800 | 59,113,420 | 24,745,626 | 1,382.44 | 20.85 | - | - |
|
| POM | 9.05 | 9.15 | 9.54 | 9.54 | 9.10 | +100 | +1.10% | 82,200 | 763,010 | 2,548,673 | 142.38 | - | - | - |
|
| POW | 12.40 | 12.65 | 12.70 | 12.90 | 12.50 | +250 | +2.02% | 11,226,900 | 142,851,880 | 29,624,676 | 1,655.01 | 12.31 | - | - |
|
| PPC | 18.15 | 18.10 | 18.35 | 18.40 | 18.05 | -50 | -0.28% | 98,300 | 1,783,090 | 5,803,096 | 324.20 | 4.60 | - | - |
|
| PSH | 13.50 | 13.80 | 14.00 | 14.20 | 13.75 | +300 | +2.22% | 437,200 | 6,105,180 | 1,741,143 | 97.27 | 17.02 | - | - |
|
| PTB | 98.00 | 97.00 | 99.90 | 99.90 | 96.50 | -1,000 | -1.02% | 175,400 | 17,046,500 | 4,714,146 | 263.36 | 10.65 | - | - |
|
| PTC | 15.80 | 15.90 | 15.50 | 16.55 | 15.00 | +100 | +0.63% | 113,500 | 1,770,930 | 511,847 | 28.59 | 4.13 | - | - |
|
| PTL | 6.18 | 6.11 | 6.20 | 6.38 | 6.10 | -70 | -1.13% | 106,100 | 657,310 | 604,066 | 33.75 | 678.89 | - | - |
|
| PVD | 18.50 | 18.85 | 19.00 | 19.70 | 18.80 | +350 | +1.89% | 7,553,200 | 144,750,890 | 9,525,863 | 532.17 | 62.01 | - | - |
|
| PVT | 18.90 | 18.85 | 18.90 | 19.40 | 18.60 | -50 | -0.26% | 2,821,000 | 53,561,550 | 6,100,826 | 340.83 | 8.13 | - | - |
|
| PXS | 5.68 | 5.92 | 5.73 | 6.07 | 5.60 | +240 | +4.23% | 381,300 | 2,229,810 | 355,200 | 19.84 | - | - | - |
|
| QBS | 4.71 | 4.78 | 4.90 | 4.94 | 4.73 | +70 | +1.49% | 931,900 | 4,511,700 | 331,397 | 18.51 | - | - | - |
|
| QCG | 9.63 | 9.85 | 10.10 | 10.30 | 9.70 | +220 | +2.28% | 598,500 | 6,040,040 | 2,710,022 | 151.40 | 46.03 | - | - |
|
| RAL | 127.70 | 130.60 | 128.00 | 131.30 | 127.60 | +2,900 | +2.27% | 4,800 | 622,980 | 2,996,933 | 167.43 | 12.00 | - | - |
|
| RDP | 9.79 | 9.98 | 10.30 | 10.30 | 9.70 | +190 | +1.94% | 25,700 | 254,410 | 489,717 | 27.36 | 8.62 | - | - |
|
| REE | 70.10 | 73.00 | 71.90 | 74.40 | 71.00 | +2,900 | +4.14% | 800,300 | 58,377,000 | 22,560,718 | 1,260.38 | 13.81 | - | - |
|
| ROS | 5.05 | 4.95 | 5.10 | 5.20 | 4.92 | -100 | -1.98% | 9,118,700 | 45,821,700 | 2,809,611 | 156.96 | 15.76 | - | - |
|
| S4A | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | 0.00% | 100 | 3,500 | 1,477,000 | 82.51 | 13.02 | - | - |
|
| SAB | 165.50 | 161.50 | 162.00 | 162.80 | 159.00 | -4,000 | -2.42% | 155,400 | 24,949,270 | 103,566,912 | 5,785.86 | 21.60 | - | - |
|
| SAM | 11.65 | 11.75 | 12.10 | 12.15 | 11.70 | +100 | +0.86% | 647,700 | 7,719,840 | 4,292,899 | 239.83 | 38.03 | - | - |
|
| SAV | 24.80 | 24.60 | 24.80 | 24.80 | 24.00 | -200 | -0.81% | 30,300 | 740,940 | 384,355 | 21.47 | 12.79 | - | - |
|
| SBA | 20.55 | 20.35 | 20.60 | 20.60 | 20.30 | -200 | -0.97% | 6,700 | 136,420 | 1,226,803 | 68.54 | 12.54 | - | - |
|
| SBT | 15.70 | 16.15 | 16.00 | 16.40 | 15.55 | +450 | +2.87% | 2,492,300 | 40,079,470 | 10,160,787 | 567.64 | 36.96 | - | - |
|
| SBV | 14.90 | 15.00 | 14.80 | 15.00 | 14.65 | +100 | +0.67% | 14,500 | 214,270 | 409,860 | 22.90 | 7.18 | - | - |
|
| SC5 | 22.25 | 20.80 | 23.70 | 23.70 | 20.70 | -1,450 | -6.52% | 2,300 | 48,850 | 311,657 | 17.41 | 9.23 | - | - |
|
| SCD | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 152,598 | 8.53 | 10.22 | - | - |
|
| SCR | 12.30 | 12.60 | 12.65 | 12.95 | 12.40 | +300 | +2.44% | 3,322,700 | 42,151,870 | 4,616,089 | 257.88 | 16.82 | - | - |
|
| SCS | 170.00 | 170.00 | 169.90 | 171.00 | 168.00 | 0 | 0.00% | 6,700 | 1,135,680 | 8,626,769 | 481.94 | 18.27 | - | - |
|
| SFC | 25.00 | 23.35 | 23.45 | 23.45 | 23.35 | -1,650 | -6.60% | 2,300 | 53,750 | 262,333 | 14.66 | 12.23 | - | - |
|
| SFG | 15.70 | 15.70 | 16.05 | 16.05 | 14.70 | 0 | 0.00% | 10,600 | 164,840 | 751,988 | 42.01 | 490.63 | - | - |
|
| SFI | 70.00 | 71.90 | 70.00 | 71.90 | 70.00 | +1,900 | +2.71% | 18,100 | 1,268,910 | 1,008,258 | 56.33 | 22.98 | - | - |
|
| SGN | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0 | 0.00% | 7,700 | 515,900 | 2,246,751 | 125.52 | 6.64 | - | - |
|
| SGR | 21.80 | 21.00 | 21.80 | 22.40 | 21.00 | -800 | -3.67% | 10,600 | 231,510 | 1,260,000 | 70.39 | 10.74 | - | - |
|
| SGT | 28.30 | 28.15 | 29.40 | 29.40 | 28.00 | -150 | -0.53% | 168,900 | 4,846,400 | 2,083,145 | 116.38 | 190.20 | - | - |
|
| SHA | 6.67 | 6.72 | 6.79 | 7.00 | 6.65 | +50 | +0.75% | 25,900 | 173,530 | 224,762 | 12.56 | 6.09 | - | - |
|
| SHB | 13.00 | 13.90 | 13.45 | 13.90 | 13.20 | +900 | +6.92% | 6,464,200 | 88,755,600 | 37,069,543 | 2,070.92 | 7.35 | - | - |
|
| SHI | 15.30 | 14.95 | 15.30 | 15.30 | 14.95 | -350 | -2.29% | 292,800 | 4,401,700 | 2,240,542 | 125.17 | 13.16 | - | - |
|
| SHP | 27.70 | 28.20 | 28.00 | 28.20 | 27.45 | +500 | +1.81% | 19,200 | 530,910 | 2,854,019 | 159.44 | 12.71 | - | - |
|
| SII | 13.90 | 13.95 | 13.95 | 13.95 | 13.20 | +50 | +0.36% | 2,200 | 29,670 | 900,502 | 50.31 | 18.40 | - | - |
|
| SJD | 17.40 | 17.45 | 17.40 | 17.45 | 17.15 | +50 | +0.29% | 36,900 | 640,820 | 1,204,026 | 67.26 | 7.83 | - | - |
|
| SJF | 11.25 | 11.10 | 11.60 | 11.60 | 11.10 | -150 | -1.33% | 922,500 | 10,419,590 | 879,120 | 49.11 | 173.44 | - | - |
|
| SJS | 70.00 | 70.00 | 71.00 | 71.00 | 68.60 | 0 | 0.00% | 44,900 | 3,141,800 | 7,972,824 | 445.41 | 76.00 | - | - |
|
| SKG | 14.00 | 14.05 | 14.50 | 14.50 | 13.95 | +50 | +0.36% | 340,800 | 4,819,530 | 889,811 | 49.71 | 8.80 | - | - |
|
| SMA | 9.84 | 10.25 | 10.35 | 10.50 | 9.17 | +410 | +4.17% | 4,500 | 46,150 | 208,617 | 11.65 | 15.16 | - | - |
|
| SMB | 40.90 | 40.70 | 41.00 | 41.00 | 40.70 | -200 | -0.49% | 2,300 | 94,070 | 1,214,759 | 67.86 | 6.30 | - | - |
|
| SMC | 26.05 | 26.80 | 26.75 | 27.50 | 26.05 | +750 | +2.88% | 199,200 | 5,333,460 | 1,632,735 | 91.21 | 17.80 | - | - |
|
| SPM | 20.00 | 19.80 | 19.80 | 19.80 | 19.80 | -200 | -1.00% | 1,000 | 19,800 | 272,646 | 15.23 | 30.41 | - | - |
|
| SRC | 17.00 | 17.20 | 17.00 | 17.20 | 16.50 | +200 | +1.18% | 4,300 | 73,090 | 482,690 | 26.97 | 11.67 | - | - |
|
| SRF | 14.35 | 14.15 | 14.95 | 14.95 | 13.35 | -200 | -1.39% | 4,600 | 62,370 | 478,083 | 26.71 | 8.45 | - | - |
|
| SSB | 34.80 | 34.80 | 34.90 | 35.00 | 34.50 | 0 | 0.00% | 2,171,000 | 75,434,840 | 57,761,040 | 3,226.87 | 26.28 | - | - |
|
| SSC | 38.00 | 39.00 | 39.00 | 39.00 | 39.00 | +1,000 | +2.63% | 200 | 7,800 | 517,600 | 28.92 | 7.69 | - | - |
|
| SSI | 29.15 | 28.65 | 29.20 | 29.95 | 28.60 | -500 | -1.72% | 24,752,200 | 722,763,570 | 28,442,626 | 1,588.97 | 17.23 | - | - |
|
| ST8 | 16.35 | 17.20 | 17.40 | 17.45 | 16.35 | +850 | +5.20% | 21,900 | 376,000 | 442,400 | 24.72 | 21.53 | - | - |
|
| STB | 20.35 | 21.75 | 20.95 | 21.75 | 20.70 | +1,400 | +6.88% | 27,100,600 | 585,406,190 | 41,003,442 | 2,290.70 | 19.44 | - | - |
|
| STG | 30.90 | 31.40 | 30.60 | 31.40 | 30.00 | +500 | +1.62% | 42,300 | 1,300,840 | 3,085,155 | 172.36 | 28.62 | - | - |
|
| STK | 52.30 | 53.90 | 54.50 | 54.50 | 52.20 | +1,600 | +3.06% | 10,800 | 575,210 | 3,675,187 | 205.32 | 17.04 | - | - |
|
| SVC | 102.70 | 102.70 | 102.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,420,940 | 191.11 | 18.55 | - | - |
|
| SVD | 7.45 | 7.22 | 7.02 | 7.40 | 7.02 | -230 | -3.09% | 47,200 | 344,470 | 93,138 | 5.20 | 0.67 | - | - |
|
| SVI | 62.40 | 62.40 | 62.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 800,744 | 44.73 | 6.44 | - | - |
|
| SVT | 16.80 | 17.40 | 17.00 | 17.80 | 16.00 | +600 | +3.57% | 31,000 | 535,480 | 201,485 | 11.26 | 17.58 | - | - |
|
| SZC | 47.05 | 48.45 | 47.90 | 49.30 | 47.50 | +1,400 | +2.98% | 487,300 | 23,650,650 | 4,845,000 | 270.67 | 42.50 | - | - |
|
| SZL | 57.60 | 58.00 | 57.00 | 58.10 | 57.00 | +400 | +0.69% | 15,600 | 891,330 | 1,055,072 | 58.94 | 12.81 | - | - |
|
| TAC | 57.90 | 54.20 | 54.30 | 57.80 | 54.10 | -3,700 | -6.39% | 1,700 | 93,890 | 1,836,087 | 102.57 | 13.48 | - | - |
|
| TBC | 30.30 | 30.00 | 29.05 | 30.00 | 29.05 | -300 | -0.99% | 9,200 | 272,260 | 1,905,000 | 106.42 | 15.03 | - | - |
|
| TCB | 34.85 | 36.05 | 35.70 | 36.90 | 35.35 | +1,200 | +3.44% | 8,689,300 | 315,065,380 | 126,568,478 | 7,070.86 | 12.56 | - | - |
|
| TCD | 13.90 | 14.10 | 14.40 | 14.55 | 14.10 | +200 | +1.44% | 446,800 | 6,381,310 | 3,164,298 | 176.78 | 7.40 | - | - |
|
| TCH | 12.75 | 13.05 | 13.00 | 13.45 | 12.95 | +300 | +2.35% | 4,522,500 | 59,596,420 | 8,720,217 | 487.16 | 7.30 | - | - |
|
| TCL | 33.60 | 33.50 | 34.45 | 34.45 | 33.50 | -100 | -0.30% | 133,800 | 4,509,120 | 1,010,308 | 56.44 | 9.62 | - | - |
|
| TCM | 60.80 | 59.00 | 61.00 | 61.00 | 58.90 | -1,800 | -2.96% | 522,300 | 31,118,880 | 4,204,361 | 234.88 | 18.64 | - | - |
|
| TCO | 13.00 | 12.90 | 13.40 | 13.40 | 12.90 | -100 | -0.77% | 44,500 | 579,610 | 241,372 | 13.48 | 13.56 | - | - |
|
| TCR | 6.10 | 6.00 | 6.10 | 6.10 | 5.68 | -100 | -1.64% | 13,300 | 76,560 | 272,551 | 15.23 | 33.52 | - | - |
|
| TCT | 38.80 | 40.00 | 40.90 | 40.90 | 39.00 | +1,200 | +3.09% | 11,400 | 465,170 | 511,520 | 28.58 | 7.62 | - | - |
|
| TDC | 14.65 | 14.70 | 14.90 | 14.90 | 14.25 | +50 | +0.34% | 154,200 | 2,255,640 | 1,470,000 | 82.12 | 11.42 | - | - |
|
| TDG | 7.26 | 7.27 | 7.30 | 7.60 | 7.22 | +10 | +0.14% | 372,600 | 2,726,850 | 121,918 | 6.81 | 33.50 | - | - |
|
| TDH | 7.67 | 8.08 | 7.90 | 8.20 | 7.60 | +410 | +5.35% | 218,500 | 1,741,940 | 910,234 | 50.85 | 6.33 | - | - |
|
| TDM | 36.50 | 36.45 | 35.00 | 36.45 | 35.00 | -50 | -0.14% | 98,200 | 3,485,950 | 3,645,000 | 203.63 | 18.49 | - | - |
|
| TDP | 25.40 | 25.40 | 25.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,529,357 | 85.44 | 13.35 | - | - |
|
| TDW | 48.00 | 47.50 | 47.50 | 47.50 | 47.50 | -500 | -1.04% | 200 | 9,500 | 403,750 | 22.56 | 20.72 | - | - |
|
| TEG | 10.85 | 11.05 | 10.85 | 11.20 | 10.85 | +200 | +1.84% | 180,700 | 1,993,320 | 724,789 | 40.49 | 90.57 | - | - |
|
| TGG | 10.60 | 10.05 | 10.95 | 11.00 | 10.05 | -550 | -5.19% | 373,900 | 3,957,310 | 274,365 | 15.33 | 358.93 | - | - |
|
| THG | 73.00 | 75.10 | 74.90 | 75.40 | 73.00 | +2,100 | +2.88% | 38,600 | 2,892,730 | 1,199,445 | 67.01 | 9.89 | - | - |
|
| THI | 26.30 | 26.95 | 26.30 | 26.95 | 26.30 | +650 | +2.47% | 6,000 | 157,870 | 1,185,800 | 66.25 | 7.41 | - | - |
|
| TIP | 26.60 | 26.95 | 27.90 | 27.90 | 26.80 | +350 | +1.32% | 45,400 | 1,237,080 | 700,785 | 39.15 | 8.08 | - | - |
|
| TIX | 36.30 | 35.80 | 35.80 | 35.80 | 35.80 | -500 | -1.38% | 100 | 3,580 | 1,074,000 | 60.00 | 11.07 | - | - |
|
| TLD | 7.05 | 7.00 | 7.17 | 7.17 | 6.92 | -50 | -0.71% | 118,500 | 835,190 | 299,268 | 16.72 | 9.67 | - | - |
|
| TLG | 44.20 | 43.80 | 44.20 | 44.20 | 42.15 | -400 | -0.90% | 13,400 | 590,320 | 3,407,397 | 190.36 | 10.72 | - | - |
|
| TLH | 11.75 | 12.10 | 12.00 | 12.35 | 12.00 | +350 | +2.98% | 650,700 | 7,892,930 | 1,235,539 | 69.02 | - | - | - |
|
| TMP | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0 | 0.00% | 400 | 26,760 | 4,683,000 | 261.62 | 12.49 | - | - |
|
| TMS | 93.20 | 92.00 | 98.00 | 98.00 | 89.90 | -1,200 | -1.29% | 87,000 | 7,933,390 | 9,739,113 | 544.08 | - | - | - |
|
| TMT | 20.55 | 20.55 | 21.35 | 21.35 | 20.55 | 0 | 0.00% | 29,600 | 612,630 | 757,842 | 42.34 | 195.71 | - | - |
|
| TN1 | 35.50 | 35.50 | 35.50 | 36.00 | 35.50 | 0 | 0.00% | 7,500 | 267,100 | 1,226,551 | 68.52 | 4.21 | - | - |
|
| TNA | 10.95 | 10.65 | 11.00 | 11.10 | 10.65 | -300 | -2.74% | 205,500 | 2,235,840 | 524,313 | 29.29 | 2.92 | - | - |
|
| TNC | 46.10 | 49.00 | 46.10 | 49.00 | 46.10 | +2,900 | +6.29% | 1,100 | 53,610 | 943,250 | 52.70 | 32.28 | - | - |
|
| TNH | 35.80 | 36.80 | 37.20 | 37.45 | 36.05 | +1,000 | +2.79% | 403,700 | 14,781,350 | 1,909,000 | 106.65 | 17.19 | - | - |
|
| TNI | 5.16 | 5.13 | 5.39 | 5.39 | 5.00 | -30 | -0.58% | 388,800 | 2,051,100 | 269,325 | 15.05 | 14.53 | - | - |
|
| TNT | 10.85 | 10.85 | 11.05 | 11.05 | 10.20 | 0 | 0.00% | 314,300 | 3,275,380 | 553,350 | 30.91 | - | - | - |
|
| TPB | 33.00 | 32.20 | 33.10 | 34.10 | 32.20 | -800 | -2.42% | 3,950,000 | 131,013,050 | 50,932,527 | 2,845.39 | 8.72 | - | - |
|
| TPC | 10.15 | 9.80 | 10.15 | 10.15 | 9.80 | -350 | -3.45% | 2,000 | 20,200 | 220,666 | 12.33 | 9.91 | - | - |
|
| TRA | 97.20 | 96.60 | 97.20 | 97.20 | 94.10 | -600 | -0.62% | 13,700 | 1,294,310 | 4,004,122 | 223.69 | 29.55 | - | - |
|
| TRC | 42.00 | 40.50 | 41.90 | 41.90 | 40.50 | -1,500 | -3.57% | 7,300 | 297,420 | 1,179,563 | 65.90 | 14.15 | - | - |
|
| TSC | 9.51 | 9.50 | 9.58 | 10.00 | 9.20 | -10 | -0.11% | 2,458,900 | 23,658,160 | 1,870,160 | 104.48 | 1055.56 | - | - |
|
| TTA | 13.70 | 13.50 | 13.70 | 13.75 | 13.10 | -200 | -1.46% | 289,200 | 3,930,420 | 1,968,299 | 109.96 | - | - | - |
|
| TTB | 5.67 | 5.67 | 5.67 | 5.80 | 5.48 | 0 | 0.00% | 787,500 | 4,445,010 | 575,559 | 32.15 | 8.04 | - | - |
|
| TTE | 18.95 | 18.95 | 18.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 539,893 | 30.16 | 51.22 | - | - |
|
| TTF | 9.36 | 9.33 | 9.50 | 9.75 | 9.33 | -30 | -0.32% | 5,384,600 | 51,035,860 | 3,671,658 | 205.12 | - | - | - |
|
| TV2 | 46.50 | 46.05 | 47.25 | 47.25 | 44.55 | -450 | -0.97% | 136,400 | 6,215,670 | 2,073,085 | 115.81 | 4.33 | - | - |
|
| TVB | 9.38 | 9.67 | 9.50 | 9.89 | 9.50 | +290 | +3.09% | 568,200 | 5,506,620 | 1,083,190 | 60.51 | 14.01 | - | - |
|
| TVS | 29.40 | 31.45 | 31.20 | 31.45 | 30.55 | +2,050 | +6.97% | 105,500 | 3,301,530 | 3,367,513 | 188.13 | 22.45 | - | - |
|
| TVT | 30.00 | 30.50 | 30.50 | 30.50 | 29.10 | +500 | +1.67% | 5,700 | 170,090 | 640,500 | 35.78 | 8.28 | - | - |
|
| TYA | 18.45 | 18.45 | 18.45 | 0.00 | 0.00 | 0 | 0.00% | - | - | 566,057 | 31.62 | 6.36 | - | - |
|
| UDC | 10.00 | 10.00 | 10.00 | 10.00 | 9.50 | 0 | 0.00% | 83,700 | 822,070 | 347,060 | 19.39 | 2500.00 | - | - |
|
| UIC | 54.00 | 51.00 | 51.00 | 54.00 | 50.70 | -3,000 | -5.56% | 700 | 35,880 | 408,000 | 22.79 | 8.06 | - | - |
|
| VAF | 13.50 | 13.40 | 13.35 | 13.85 | 13.35 | -100 | -0.74% | 800 | 10,740 | 504,716 | 28.20 | 42.14 | - | - |
|
| VCA | 19.90 | 20.35 | 20.50 | 20.50 | 20.00 | +450 | +2.26% | 11,900 | 242,590 | 309,062 | 17.27 | 12.22 | - | - |
|
| VCB | 76.00 | 75.40 | 77.00 | 77.00 | 75.00 | -600 | -0.79% | 881,000 | 66,498,030 | 356,831,749 | 19,934.73 | 16.83 | - | - |
|
| VCF | 252.00 | 255.00 | 255.00 | 255.00 | 255.00 | +3,000 | +1.19% | 200 | 51,000 | 6,777,679 | 378.64 | 9.96 | - | - |
|
| VCG | 25.70 | 26.30 | 26.30 | 27.25 | 26.10 | +600 | +2.33% | 3,441,400 | 91,372,840 | 11,616,991 | 648.99 | 16.99 | - | - |
|
| VCI | 33.20 | 35.50 | 34.50 | 35.50 | 34.30 | +2,300 | +6.93% | 6,488,500 | 228,894,000 | 11,821,500 | 660.42 | 8.37 | - | - |
|
| VDP | 39.35 | 39.50 | 39.50 | 39.50 | 39.50 | +150 | +0.38% | 200 | 7,900 | 664,860 | 37.14 | 11.33 | - | - |
|
| VDS | 20.95 | 21.00 | 21.70 | 21.80 | 21.00 | +50 | +0.24% | 202,000 | 4,306,150 | 2,207,198 | 123.31 | 60.69 | - | - |
|
| VFG | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0 | 0.00% | 100 | 5,570 | 1,787,238 | 99.85 | 13.97 | - | - |
|
| VGC | 32.80 | 35.05 | 33.50 | 35.05 | 33.50 | +2,250 | +6.86% | 1,042,800 | 36,136,790 | 15,714,667 | 877.91 | 24.12 | - | - |
|
| VHC | 87.00 | 91.00 | 88.00 | 93.00 | 87.40 | +4,000 | +4.60% | 1,526,600 | 138,938,200 | 16,557,088 | 924.98 | 7.25 | - | - |
|
| VHM | 66.90 | 66.90 | 66.90 | 66.90 | 65.30 | 0 | 0.00% | 4,266,300 | 282,655,480 | 291,307,185 | 16,274.14 | 10.29 | - | - |
|
| VIB | 26.60 | 26.60 | 27.00 | 27.05 | 26.00 | 0 | 0.00% | 1,185,100 | 31,710,330 | 41,313,604 | 2,308.02 | 6.83 | - | - |
|
| VIC | 78.00 | 78.00 | 78.00 | 78.00 | 76.00 | 0 | 0.00% | 2,964,900 | 228,541,090 | 297,486,974 | 16,619.38 | 32.06 | - | - |
|
| VID | 9.91 | 9.54 | 9.91 | 10.30 | 9.50 | -370 | -3.73% | 10,700 | 104,570 | 338,773 | 18.93 | 307.74 | - | - |
|
| VIP | 7.30 | 7.50 | 7.30 | 7.59 | 7.30 | +200 | +2.74% | 168,300 | 1,248,680 | 513,532 | 28.69 | 25.17 | - | - |
|
| VIX | 11.75 | 12.55 | 12.30 | 12.55 | 12.10 | +800 | +6.81% | 5,256,700 | 65,598,600 | 6,892,340 | 385.05 | 12.09 | - | - |
|
| VJC | 128.00 | 125.70 | 127.50 | 127.50 | 124.00 | -2,300 | -1.80% | 660,900 | 82,902,680 | 68,080,545 | 3,803.38 | 17.69 | - | - |
|
| VMD | 24.00 | 24.50 | 25.40 | 25.40 | 23.50 | +500 | +2.08% | 6,900 | 169,980 | 378,287 | 21.13 | 11.82 | - | - |
|
| VND | 24.20 | 24.75 | 25.00 | 25.80 | 24.40 | +550 | +2.27% | 10,785,800 | 270,896,870 | 30,141,631 | 1,683.89 | 13.49 | - | - |
|
| VNE | 11.05 | 11.05 | 11.10 | 11.40 | 10.90 | 0 | 0.00% | 336,600 | 3,733,860 | 905,371 | 50.58 | 91.32 | - | - |
|
| VNG | 11.60 | 11.70 | 11.95 | 12.05 | 11.60 | +100 | +0.86% | 50,400 | 594,800 | 1,138,136 | 63.58 | 61.90 | - | - |
|
| VNL | 23.55 | 23.00 | 24.25 | 24.25 | 22.80 | -550 | -2.34% | 19,800 | 455,210 | 216,821 | 12.11 | 11.21 | - | - |
|
| VNM | 70.00 | 70.30 | 70.00 | 70.50 | 69.50 | +300 | +0.43% | 1,983,200 | 138,703,040 | 146,923,868 | 8,208.04 | 12.83 | - | - |
|
| VNS | 12.40 | 13.00 | 13.25 | 13.25 | 11.70 | +600 | +4.84% | 18,000 | 229,750 | 882,169 | 49.28 | 8.17 | - | - |
|
| VOS | 14.15 | 14.10 | 14.45 | 14.75 | 14.00 | -50 | -0.35% | 832,900 | 11,969,240 | 1,974,000 | 110.28 | 38.63 | - | - |
|
| VPB | 31.00 | 30.95 | 31.50 | 32.15 | 30.70 | -50 | -0.16% | 11,877,200 | 373,211,450 | 137,587,401 | 7,686.45 | 9.17 | - | - |
|
| VPD | 17.30 | 17.20 | 17.35 | 17.35 | 16.60 | -100 | -0.58% | 18,700 | 321,690 | 1,833,342 | 102.42 | - | - | - |
|
| VPG | 46.10 | 46.70 | 46.40 | 48.10 | 44.70 | +600 | +1.30% | 408,900 | 19,006,010 | 3,404,800 | 190.21 | 21.19 | - | - |
|
| VPH | 9.46 | 9.46 | 9.51 | 9.70 | 9.30 | 0 | 0.00% | 249,700 | 2,356,150 | 902,085 | 50.40 | 29.47 | - | - |
|
| VPI | 61.00 | 60.00 | 61.50 | 61.80 | 60.00 | -1,000 | -1.64% | 1,090,400 | 66,586,500 | 13,199,987 | 737.43 | 18.96 | - | - |
|
| VPS | 13.30 | 13.35 | 12.60 | 13.70 | 12.60 | +50 | +0.38% | 600 | 7,760 | 326,552 | 18.24 | 24.27 | - | - |
|
| VRC | 14.20 | 14.35 | 14.30 | 15.00 | 14.20 | +150 | +1.06% | 73,000 | 1,068,180 | 717,500 | 40.08 | 29.90 | - | - |
|
| VRE | 27.40 | 27.40 | 27.50 | 27.65 | 26.75 | 0 | 0.00% | 6,037,800 | 163,910,180 | 62,261,524 | 3,478.30 | 22.35 | - | - |
|
| VSC | 43.75 | 43.30 | 43.80 | 45.95 | 42.30 | -450 | -1.03% | 926,800 | 41,108,410 | 4,773,634 | 266.68 | 11.31 | - | - |
|
| VSH | 29.90 | 30.90 | 31.00 | 31.00 | 29.90 | +1,000 | +3.34% | 32,700 | 1,003,260 | 7,299,855 | 407.81 | 41.48 | - | - |
|
| VSI | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | 0.00% | 400 | 9,000 | 297,000 | 16.59 | 12.53 | - | - |
|
| VTB | 13.35 | 13.20 | 12.55 | 13.35 | 12.50 | -150 | -1.12% | 3,600 | 47,660 | 142,620 | 7.97 | 11.40 | - | - |
|
| VTO | 10.05 | 10.25 | 10.40 | 10.50 | 10.05 | +200 | +1.99% | 298,500 | 3,073,600 | 808,383 | 45.16 | 10.20 | - | - |
|
| YBM | 7.70 | 7.82 | 7.90 | 8.20 | 7.70 | +120 | +1.56% | 20,500 | 161,610 | 111,825 | 6.25 | 12.14 | - | - |
|
| YEG | 16.40 | 16.65 | 16.60 | 17.00 | 16.40 | +250 | +1.52% | 233,200 | 3,897,860 | 520,811 | 29.10 | - | - | - |
|
| 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（2022/05/18 VNT）※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）。