経済チャート
マイページ| AAA | 8.24 | 8.62 | 8.26 | 8.69 | 8.21 | +380 | +4.61% | 5,619,400 | 47,959,400 | 3,295,206 | 183.07 | 3.20 | - | - |
 |
| AAM | 11.20 | 11.60 | 11.85 | 11.85 | 11.35 | +400 | +3.57% | 4,300 | 49,260 | 121,234 | 6.74 | 16.57 | - | - |
 |
| AAT | 5.30 | 5.39 | 5.39 | 5.40 | 5.20 | +90 | +1.70% | 634,200 | 3,362,580 | 343,890 | 19.11 | 8.87 | - | - |
|
| ABR | 13.00 | 13.40 | 13.40 | 13.40 | 13.00 | +400 | +3.08% | 800 | 10,480 | 268,000 | 14.89 | 8.35 | - | - |
 |
| ABS | 6.20 | 6.30 | 6.27 | 6.40 | 6.18 | +100 | +1.61% | 835,200 | 5,265,250 | 504,000 | 28.00 | 5.49 | - | - |
 |
| ABT | 36.90 | 36.75 | 34.40 | 36.75 | 34.40 | -150 | -0.41% | 2,100 | 72,480 | 432,814 | 24.05 | 8.68 | - | - |
|
| ACB | 24.65 | 24.50 | 24.65 | 25.10 | 24.50 | -150 | -0.61% | 3,226,100 | 79,910,110 | 82,747,160 | 4,597.06 | 6.75 | - | - |
 |
| ACC | 13.40 | 13.50 | 13.30 | 13.50 | 13.15 | +100 | +0.75% | 31,600 | 422,310 | 1,417,500 | 78.75 | 3.98 | - | - |
|
| ACG | 45.00 | 45.00 | 45.00 | 45.50 | 45.00 | 0 | 0.00% | 18,700 | 844,140 | 6,113,075 | 339.62 | - | - | - |
|
| ACL | 11.80 | 12.60 | 11.70 | 12.60 | 11.70 | +800 | +6.78% | 368,900 | 4,579,220 | 632,004 | 35.11 | 2.03 | - | - |
|
| ADG | 27.80 | 26.60 | 28.80 | 28.80 | 26.60 | -1,200 | -4.32% | 200 | 5,540 | 568,722 | 31.60 | 4.74 | - | - |
|
| ADS | 10.70 | 11.20 | 10.80 | 11.20 | 10.30 | +500 | +4.67% | 525,900 | 5,707,700 | 490,325 | 27.24 | 37.21 | - | - |
|
| AGG | 29.15 | 29.00 | 29.30 | 29.35 | 29.00 | -150 | -0.51% | 74,600 | 2,178,370 | 3,628,433 | 201.58 | 6.30 | - | - |
 |
| AGM | 5.56 | 5.49 | 5.45 | 5.74 | 5.45 | -70 | -1.26% | 168,500 | 945,220 | 99,918 | 5.55 | 2.48 | - | - |
|
| AGR | 8.05 | 8.00 | 8.05 | 8.12 | 8.00 | -50 | -0.62% | 151,200 | 1,214,520 | 1,689,600 | 93.87 | 24.77 | - | - |
|
| AMD | 1.34 | 1.28 | 1.33 | 1.37 | 1.28 | -60 | -4.48% | 788,600 | 1,034,510 | 209,286 | 11.63 | 6.56 | - | - |
|
| ANV | 30.90 | 33.05 | 31.50 | 33.05 | 31.20 | +2,150 | +6.96% | 2,507,100 | 82,244,200 | 4,201,576 | 233.42 | 5.96 | - | - |
|
| APC | 13.45 | 13.45 | 13.50 | 13.50 | 13.45 | 0 | 0.00% | 5,500 | 73,980 | 267,723 | 14.87 | 3.05 | - | - |
|
| APG | 5.70 | 6.05 | 5.78 | 6.05 | 5.70 | +350 | +6.14% | 1,628,900 | 9,615,780 | 885,155 | 49.18 | 8.30 | - | - |
|
| APH | 7.22 | 7.37 | 7.22 | 7.43 | 7.20 | +150 | +2.08% | 867,300 | 6,378,310 | 1,797,427 | 99.86 | 2.15 | - | - |
|
| ASG | 25.10 | 25.00 | 24.00 | 25.00 | 23.50 | -100 | -0.40% | 3,400 | 82,770 | 1,891,347 | 105.07 | 8.58 | - | - |
 |
| ASM | 8.83 | 9.20 | 8.83 | 9.35 | 8.83 | +370 | +4.19% | 4,488,700 | 41,302,170 | 3,096,046 | 172.00 | 3.67 | - | - |
|
| ASP | 5.51 | 5.67 | 5.51 | 5.69 | 5.51 | +160 | +2.90% | 21,600 | 121,670 | 211,715 | 11.76 | 5.33 | - | - |
|
| AST | 56.90 | 56.80 | 56.00 | 56.80 | 56.00 | -100 | -0.18% | 69,800 | 3,909,240 | 2,556,000 | 142.00 | 13.40 | - | - |
|
| BAF | 19.00 | 19.30 | 19.00 | 19.40 | 19.00 | +300 | +1.58% | 1,258,300 | 24,201,330 | 2,769,936 | 153.89 | 14.89 | - | - |
|
| BBC | 57.70 | 61.70 | 59.00 | 61.70 | 59.00 | +4,000 | +6.93% | 1,400 | 84,880 | 1,157,041 | 64.28 | 10.58 | - | - |
|
| BCE | 6.06 | 6.20 | 6.05 | 6.30 | 6.05 | +140 | +2.31% | 11,200 | 69,100 | 217,000 | 12.06 | 6.03 | - | - |
 |
| BCG | 6.92 | 6.87 | 6.93 | 7.05 | 6.85 | -50 | -0.72% | 1,905,200 | 13,211,530 | 3,664,923 | 203.61 | 6.49 | - | - |
|
| BCM | 84.50 | 84.70 | 84.70 | 84.70 | 83.30 | +200 | +0.24% | 57,000 | 4,804,320 | 87,664,500 | 4,870.25 | 36.32 | - | - |
|
| BFC | 16.65 | 17.00 | 16.75 | 17.05 | 16.70 | +350 | +2.10% | 36,600 | 618,530 | 971,856 | 53.99 | 14.59 | - | - |
|
| BHN | 46.30 | 45.90 | 46.15 | 46.15 | 45.90 | -400 | -0.86% | 600 | 27,580 | 10,639,620 | 591.09 | 20.12 | - | - |
|
| BIC | 26.40 | 27.20 | 26.00 | 27.45 | 26.00 | +800 | +3.03% | 15,500 | 416,410 | 3,189,932 | 177.22 | 17.14 | - | - |
|
| BID | 44.50 | 44.00 | 44.50 | 45.00 | 44.00 | -500 | -1.12% | 1,184,800 | 52,797,220 | 222,575,048 | 12,365.28 | 20.34 | - | - |
|
| BKG | 3.81 | 3.97 | 3.81 | 4.05 | 3.78 | +160 | +4.20% | 100,300 | 388,490 | 270,754 | 15.04 | 6.49 | - | - |
|
| BMC | 13.10 | 13.30 | 13.45 | 13.45 | 13.10 | +200 | +1.53% | 22,400 | 293,980 | 164,822 | 9.16 | 10.25 | - | - |
 |
| BMI | 25.20 | 25.10 | 25.20 | 25.55 | 25.00 | -100 | -0.40% | 66,400 | 1,670,990 | 2,751,562 | 152.86 | 14.99 | - | - |
|
| BMP | 61.00 | 60.80 | 61.50 | 61.50 | 60.60 | -200 | -0.33% | 123,400 | 7,524,390 | 4,977,145 | 276.51 | 11.77 | - | - |
|
| BRC | 10.10 | 10.10 | 10.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 124,987 | 6.94 | 6.38 | - | - |
|
| BSI | 18.30 | 18.25 | 18.30 | 18.40 | 18.10 | -50 | -0.27% | 140,900 | 2,570,650 | 3,418,237 | 189.90 | 18.70 | - | - |
|
| BTP | 13.75 | 13.60 | 13.50 | 13.70 | 13.00 | -150 | -1.09% | 15,800 | 211,760 | 822,604 | 45.70 | 4.51 | - | - |
 |
| BTT | 30.05 | 30.05 | 30.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 405,675 | 22.54 | 8.45 | - | - |
|
| BVH | 49.25 | 49.35 | 49.50 | 50.00 | 49.25 | +100 | +0.20% | 153,200 | 7,576,900 | 36,633,628 | 2,035.20 | 29.22 | - | - |
|
| BWE | 46.50 | 47.00 | 46.50 | 47.20 | 46.50 | +500 | +1.08% | 78,300 | 3,679,470 | 9,067,240 | 503.74 | 18.50 | - | - |
|
| C32 | 18.55 | 18.60 | 18.60 | 18.60 | 18.40 | +50 | +0.27% | 11,500 | 213,630 | 279,561 | 15.53 | 3.94 | - | - |
|
| C47 | 7.70 | 7.70 | 7.52 | 8.00 | 7.52 | 0 | 0.00% | 17,500 | 134,180 | 211,977 | 11.78 | 21.33 | - | - |
|
| CAV | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | 0.00% | 1,500 | 82,500 | 3,161,919 | 175.66 | 6.79 | - | - |
|
| CCI | 27.55 | 27.00 | 27.45 | 27.45 | 25.85 | -550 | -2.00% | 4,100 | 107,880 | 473,610 | 26.31 | 19.04 | - | - |
|
| CCL | 5.46 | 5.45 | 5.49 | 5.49 | 5.40 | -10 | -0.18% | 55,800 | 303,960 | 289,938 | 16.11 | 6.71 | - | - |
|
| CDC | 18.35 | 18.40 | 18.35 | 18.40 | 18.15 | +50 | +0.27% | 230,800 | 4,225,630 | 404,592 | 22.48 | 8.49 | - | - |
|
| CHP | 23.80 | 23.80 | 23.70 | 23.80 | 23.70 | 0 | 0.00% | 3,000 | 71,300 | 3,496,521 | 194.25 | 15.27 | - | - |
|
| CIG | 3.60 | 3.69 | 3.60 | 3.78 | 3.59 | +90 | +2.50% | 34,600 | 126,390 | 116,382 | 6.47 | 922.50 | - | - |
|
| CII | 13.85 | 13.75 | 13.85 | 13.90 | 13.65 | -100 | -0.72% | 1,175,000 | 16,187,480 | 3,468,054 | 192.67 | 18.31 | - | - |
|
| CKG | 20.05 | 20.80 | 20.05 | 20.85 | 19.75 | +750 | +3.74% | 437,600 | 9,018,500 | 1,981,395 | 110.08 | 14.38 | - | - |
|
| CLC | 35.80 | 36.20 | 35.80 | 36.20 | 35.80 | +400 | +1.12% | 10,600 | 381,940 | 948,715 | 52.71 | 7.43 | - | - |
|
| CLL | 27.50 | 27.40 | 27.50 | 27.50 | 27.40 | -100 | -0.36% | 800 | 21,950 | 931,600 | 51.76 | 11.29 | - | - |
|
| CLW | 20.90 | 20.90 | 20.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 271,700 | 15.09 | 18.86 | - | - |
|
| CMG | 41.95 | 41.95 | 41.95 | 42.40 | 41.70 | 0 | 0.00% | 13,800 | 579,690 | 6,317,504 | 350.97 | 30.11 | - | - |
 |
| CMV | 9.60 | 9.60 | 9.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 174,296 | 9.68 | 7.84 | - | - |
|
| CMX | 8.90 | 9.52 | 8.90 | 9.52 | 8.90 | +620 | +6.97% | 4,789,000 | 45,026,700 | 970,078 | 53.89 | 3.06 | - | - |
|
| CNG | 26.30 | 26.80 | 26.30 | 26.90 | 26.20 | +500 | +1.90% | 79,700 | 2,109,410 | 723,591 | 40.20 | 10.23 | - | - |
|
| COM | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 494,222 | 27.46 | 9.68 | - | - |
|
| CRC | 5.60 | 5.60 | 5.62 | 5.62 | 5.57 | 0 | 0.00% | 4,800 | 26,850 | 168,000 | 9.33 | 15.60 | - | - |
|
| CRE | 8.14 | 7.86 | 8.19 | 8.19 | 7.85 | -280 | -3.44% | 394,500 | 3,151,760 | 3,644,512 | 202.47 | 1.62 | - | - |
|
| CSM | 14.20 | 14.10 | 14.20 | 14.20 | 14.10 | -100 | -0.70% | 5,200 | 73,580 | 1,461,116 | 81.17 | 27.87 | - | - |
|
| CSV | 29.80 | 29.40 | 29.80 | 30.00 | 29.30 | -400 | -1.34% | 155,000 | 4,580,950 | 1,299,480 | 72.19 | 5.85 | - | - |
|
| CTD | 35.95 | 36.05 | 36.15 | 36.45 | 36.00 | +100 | +0.28% | 125,200 | 4,533,330 | 2,841,850 | 157.88 | 4.07 | - | - |
|
| CTF | 34.20 | 34.10 | 34.10 | 34.15 | 33.90 | -100 | -0.29% | 580,900 | 19,771,070 | 2,592,198 | 144.01 | 37.39 | - | - |
|
| CTG | 29.90 | 29.40 | 29.90 | 30.20 | 29.40 | -500 | -1.67% | 2,699,300 | 80,437,260 | 141,289,068 | 7,849.39 | 14.38 | - | - |
|
| CTI | 12.60 | 12.50 | 12.65 | 12.90 | 12.40 | -100 | -0.79% | 363,200 | 4,569,250 | 685,000 | 38.06 | 10.50 | - | - |
|
| CTR | 61.30 | 60.80 | 61.30 | 61.30 | 60.70 | -500 | -0.82% | 115,300 | 7,029,360 | 6,954,661 | 386.37 | 20.40 | - | - |
|
| CTS | 13.80 | 13.80 | 13.80 | 14.00 | 13.60 | 0 | 0.00% | 509,000 | 7,033,740 | 2,052,079 | 114.00 | 12.79 | - | - |
|
| CVT | 37.90 | 37.90 | 37.60 | 37.90 | 37.60 | 0 | 0.00% | 1,300 | 49,060 | 1,390,585 | 77.25 | 8.89 | - | - |
|
| D2D | 22.65 | 22.90 | 22.65 | 22.90 | 22.40 | +250 | +1.10% | 18,800 | 425,430 | 692,948 | 38.50 | 1.51 | - | - |
|
| DAG | 3.98 | 4.07 | 3.96 | 4.07 | 3.96 | +90 | +2.26% | 127,000 | 512,080 | 242,418 | 13.47 | 3.97 | - | - |
|
| DAH | 4.80 | 4.79 | 4.90 | 4.90 | 4.75 | -10 | -0.21% | 87,100 | 417,240 | 403,318 | 22.41 | 266.11 | - | - |
|
| DAT | 9.34 | 9.99 | 9.71 | 9.99 | 9.71 | +650 | +6.96% | 5,400 | 53,900 | 628,722 | 34.93 | 7.18 | - | - |
|
| DBC | 14.35 | 14.35 | 14.50 | 14.85 | 14.30 | 0 | 0.00% | 1,784,400 | 25,975,220 | 3,472,727 | 192.93 | 4.28 | - | - |
|
| DBD | 41.60 | 42.00 | 42.00 | 42.20 | 41.70 | +400 | +0.96% | 14,600 | 612,190 | 3,143,426 | 174.63 | 17.18 | - | - |
|
| DBT | 10.80 | 11.00 | 10.85 | 11.00 | 10.75 | +200 | +1.85% | 14,900 | 161,080 | 156,256 | 8.68 | 6.58 | - | - |
|
| DC4 | 6.78 | 6.79 | 7.18 | 7.18 | 6.78 | +10 | +0.15% | 1,600 | 11,250 | 356,473 | 19.80 | 3.86 | - | - |
|
| DCL | 28.10 | 27.00 | 29.40 | 29.40 | 27.00 | -1,100 | -3.91% | 230,900 | 6,424,430 | 1,972,108 | 109.56 | 17.34 | - | - |
|
| DCM | 26.30 | 25.90 | 26.30 | 26.40 | 25.80 | -400 | -1.52% | 1,300,700 | 33,877,220 | 13,711,460 | 761.75 | 43.53 | - | - |
|
| DGC | 55.00 | 55.20 | 55.30 | 56.50 | 55.00 | +200 | +0.36% | 1,059,500 | 59,000,650 | 20,963,768 | 1,164.65 | 13.02 | - | - |
|
| DGW | 41.70 | 40.85 | 41.90 | 42.90 | 40.80 | -850 | -2.04% | 561,900 | 23,237,800 | 6,661,633 | 370.09 | 10.31 | - | - |
|
| DHA | 36.55 | 36.95 | 36.05 | 37.00 | 36.05 | +400 | +1.09% | 18,400 | 675,020 | 544,128 | 30.23 | 8.75 | - | - |
|
| DHC | 36.95 | 37.00 | 36.20 | 37.40 | 36.20 | +50 | +0.14% | 66,000 | 2,433,710 | 2,589,794 | 143.88 | 10.94 | - | - |
|
| DHG | 96.20 | 95.40 | 96.20 | 96.20 | 94.20 | -800 | -0.83% | 7,500 | 714,410 | 12,473,175 | 692.95 | 20.44 | - | - |
|
| DHM | 11.00 | 11.40 | 10.80 | 11.40 | 10.50 | +400 | +3.64% | 201,400 | 2,209,480 | 357,916 | 19.88 | 85.07 | - | - |
|
| DIG | 14.95 | 14.80 | 14.95 | 15.30 | 14.80 | -150 | -1.00% | 4,938,500 | 74,252,680 | 9,025,810 | 501.43 | 11.51 | - | - |
|
| DLG | 2.27 | 2.24 | 2.25 | 2.29 | 2.23 | -30 | -1.32% | 871,300 | 1,965,840 | 670,454 | 37.25 | - | - | - |
|
| DMC | 45.90 | 45.65 | 46.50 | 46.50 | 44.40 | -250 | -0.54% | 15,400 | 688,930 | 1,585,309 | 88.07 | 6.81 | - | - |
|
| DPG | 31.00 | 30.95 | 30.40 | 31.50 | 30.40 | -50 | -0.16% | 464,300 | 14,298,820 | 1,949,836 | 108.32 | 7.37 | - | - |
|
| DPM | 43.20 | 42.60 | 43.25 | 43.55 | 42.60 | -600 | -1.39% | 1,137,800 | 48,865,570 | 16,670,839 | 926.16 | 49.36 | - | - |
|
| DPR | 54.80 | 54.80 | 54.90 | 55.00 | 54.10 | 0 | 0.00% | 59,600 | 3,262,610 | 2,356,400 | 130.91 | 12.02 | - | - |
|
| DQC | 18.75 | 18.40 | 18.75 | 18.75 | 18.10 | -350 | -1.87% | 41,900 | 769,210 | 507,068 | 28.17 | 18.16 | - | - |
|
| DRC | 22.35 | 22.60 | 22.35 | 22.85 | 22.35 | +250 | +1.12% | 81,800 | 1,852,990 | 2,684,713 | 149.15 | 10.72 | - | - |
|
| DRH | 5.10 | 5.09 | 5.10 | 5.26 | 5.02 | -10 | -0.20% | 1,423,100 | 7,303,250 | 629,673 | 34.98 | 6.67 | - | - |
|
| DRL | 67.50 | 67.20 | 67.30 | 67.30 | 67.20 | -300 | -0.44% | 200 | 13,450 | 638,400 | 35.47 | 12.16 | - | - |
|
| DSN | 53.50 | 53.50 | 53.10 | 53.50 | 51.80 | 0 | 0.00% | 16,000 | 846,630 | 646,441 | 35.91 | 7.99 | - | - |
|
| DTA | 5.10 | 5.10 | 5.10 | 5.10 | 4.80 | 0 | 0.00% | 2,000 | 9,710 | 92,105 | 5.12 | 13.93 | - | - |
|
| DTL | 27.30 | 27.20 | 27.20 | 27.20 | 27.20 | -100 | -0.37% | 300 | 8,160 | 1,649,163 | 91.62 | - | - | - |
|
| DTT | 12.20 | 12.20 | 12.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 99,452 | 5.53 | 13.41 | - | - |
|
| DVP | 47.80 | 47.90 | 47.80 | 47.90 | 47.00 | +100 | +0.21% | 23,100 | 1,102,490 | 1,916,000 | 106.44 | 7.74 | - | - |
|
| DXG | 12.50 | 12.30 | 12.20 | 12.75 | 12.20 | -200 | -1.60% | 4,731,300 | 59,005,780 | 7,503,388 | 416.85 | 4.60 | - | - |
|
| DXS | 7.46 | 7.40 | 7.85 | 7.85 | 7.30 | -60 | -0.80% | 840,500 | 6,289,590 | 3,353,106 | 186.28 | 1.73 | - | - |
|
| DXV | 4.10 | 4.11 | 4.10 | 4.27 | 4.10 | +10 | +0.24% | 1,200 | 4,950 | 40,689 | 2.26 | - | - | - |
|
| E1VFVN30 | 18.38 | 18.12 | 18.34 | 18.37 | 18.12 | -260 | -1.41% | 173,700 | 3,171,560 | - | - | - | - | - |
|
| EIB | 24.45 | 24.65 | 24.50 | 24.70 | 24.40 | +200 | +0.82% | 832,600 | 20,405,590 | 30,305,521 | 1,683.64 | 35.01 | - | - |
|
| ELC | 12.30 | 12.30 | 12.25 | 12.35 | 11.80 | 0 | 0.00% | 246,800 | 2,988,880 | 722,980 | 40.17 | 20.85 | - | - |
|
| EMC | 11.00 | 10.85 | 10.75 | 10.85 | 10.50 | -150 | -1.36% | 300 | 3,210 | 165,976 | 9.22 | 116.67 | - | - |
|
| EVE | 13.90 | 13.70 | 13.75 | 14.05 | 13.50 | -200 | -1.44% | 57,300 | 784,130 | 575,123 | 31.95 | 7.25 | - | - |
|
| EVF | 8.10 | 8.16 | 8.17 | 8.17 | 8.11 | +60 | +0.74% | 47,600 | 387,380 | 2,864,682 | 159.15 | 8.89 | - | - |
|
| EVG | 3.60 | 3.63 | 3.65 | 3.70 | 3.58 | +30 | +0.83% | 682,500 | 2,484,430 | 781,357 | 43.41 | 12.69 | - | - |
|
| FCM | 4.19 | 4.26 | 4.15 | 4.40 | 4.15 | +70 | +1.67% | 105,900 | 452,870 | 192,126 | 10.67 | 4.53 | - | - |
|
| FCN | 11.30 | 11.25 | 11.30 | 11.45 | 11.20 | -50 | -0.44% | 1,150,500 | 13,055,780 | 1,771,189 | 98.40 | 6.04 | - | - |
|
| FDC | 23.50 | 23.70 | 23.70 | 23.70 | 23.70 | +200 | +0.85% | 100 | 2,370 | 915,377 | 50.85 | 13.92 | - | - |
|
| FIR | 48.80 | 48.70 | 48.80 | 49.00 | 48.60 | -100 | -0.20% | 185,700 | 9,053,350 | 2,172,751 | 120.71 | 6.86 | - | - |
|
| FIT | 4.35 | 4.65 | 4.65 | 4.65 | 4.55 | +300 | +6.90% | 6,006,600 | 27,849,240 | 1,580,689 | 87.82 | 16.85 | - | - |
|
| FLC | 3.57 | 3.57 | 3.57 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,534,692 | 140.82 | 8.24 | - | - |
|
| FMC | 36.35 | 37.50 | 36.35 | 38.30 | 36.35 | +1,150 | +3.16% | 122,500 | 4,602,530 | 2,452,083 | 136.23 | 6.86 | - | - |
|
| FPT | 81.20 | 80.70 | 81.00 | 81.60 | 80.70 | -500 | -0.62% | 743,000 | 60,274,900 | 88,530,044 | 4,918.34 | 19.12 | - | - |
|
| FRT | 75.30 | 73.70 | 75.30 | 76.80 | 73.70 | -1,600 | -2.12% | 779,400 | 58,691,210 | 8,731,426 | 485.08 | 28.22 | - | - |
|
| FTS | 19.10 | 18.80 | 19.10 | 19.45 | 18.80 | -300 | -1.57% | 506,200 | 9,671,180 | 3,667,127 | 203.73 | 10.55 | - | - |
|
| 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 | 6.97 | 6.97 | 6.97 | 6.97 | -510 | -6.82% | 100 | 700 | - | - | - | - | - |
|
| FUEDCMID | 8.28 | 8.23 | 8.30 | 8.32 | 8.23 | -50 | -0.60% | 9,400 | 77,850 | - | - | - | - | - |
|
| FUEIP100 | 7.52 | 7.41 | 7.10 | 7.55 | 7.10 | -110 | -1.46% | 39,900 | 299,830 | - | - | - | - | - |
|
| FUEKIV30 | 7.19 | 7.01 | 6.97 | 7.01 | 6.93 | -180 | -2.50% | 50,600 | 352,690 | - | - | - | - | - |
|
| FUEKIVFS | 9.08 | 8.98 | 9.00 | 9.05 | 8.98 | -100 | -1.10% | 52,100 | 469,450 | - | - | - | - | - |
|
| FUEMAV30 | 12.63 | 12.50 | 12.50 | 12.67 | 12.50 | -130 | -1.03% | 21,300 | 267,800 | - | - | - | - | - |
|
| FUESSV30 | 13.15 | 12.97 | 13.39 | 13.39 | 12.97 | -180 | -1.37% | 7,200 | 94,550 | - | - | - | - | - |
|
| FUESSV50 | 15.50 | 15.51 | 15.80 | 15.80 | 15.51 | +10 | +0.06% | 7,900 | 123,590 | - | - | - | - | - |
|
| FUESSVFL | 15.30 | 15.30 | 15.30 | 15.44 | 15.30 | 0 | 0.00% | 10,200 | 156,590 | - | - | - | - | - |
|
| FUEVFVND | 23.11 | 23.10 | 23.05 | 23.30 | 23.03 | -10 | -0.04% | 400,400 | 9,287,560 | - | - | - | - | - |
|
| FUEVN100 | 13.75 | 13.59 | 13.75 | 13.75 | 13.55 | -160 | -1.16% | 92,300 | 1,256,660 | - | - | - | - | - |
|
| GAB | 196.40 | 196.40 | 196.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,927,143 | 162.62 | 180.02 | - | - |
|
| GAS | 107.30 | 108.10 | 107.90 | 108.80 | 107.30 | +800 | +0.75% | 314,600 | 34,070,120 | 206,897,995 | 11,494.33 | 17.60 | - | - |
|
| GDT | 28.50 | 28.15 | 28.95 | 28.95 | 28.00 | -350 | -1.23% | 39,300 | 1,103,020 | 545,126 | 30.28 | 6.58 | - | - |
|
| GEG | 14.45 | 14.65 | 14.55 | 14.80 | 14.50 | +200 | +1.38% | 429,500 | 6,296,830 | 4,716,376 | 262.02 | 12.78 | - | - |
|
| GEX | 13.65 | 13.65 | 13.65 | 13.95 | 13.60 | 0 | 0.00% | 5,042,500 | 69,367,650 | 11,622,918 | 645.72 | 10.29 | - | - |
|
| GIL | 19.35 | 20.10 | 19.75 | 20.30 | 19.45 | +750 | +3.88% | 375,900 | 7,492,010 | 1,386,886 | 77.05 | 2.56 | - | - |
|
| GMC | 10.00 | 9.80 | 9.71 | 10.35 | 9.71 | -200 | -2.00% | 12,800 | 127,150 | 322,920 | 17.94 | 1.67 | - | - |
|
| GMD | 52.10 | 53.80 | 52.50 | 54.10 | 52.10 | +1,700 | +3.26% | 533,000 | 28,501,250 | 16,214,134 | 900.79 | 33.58 | - | - |
|
| GMH | 10.50 | 10.40 | 10.40 | 10.40 | 10.15 | -100 | -0.95% | 1,200 | 12,270 | 171,600 | 9.53 | 13.51 | - | - |
|
| GSP | 10.05 | 10.05 | 10.20 | 10.20 | 9.90 | 0 | 0.00% | 68,800 | 689,370 | 560,784 | 31.15 | 7.34 | - | - |
|
| GTA | 11.90 | 11.75 | 11.50 | 11.90 | 11.50 | -150 | -1.26% | 36,200 | 427,060 | 115,503 | 6.42 | 6.31 | - | - |
|
| GVR | 14.75 | 14.95 | 14.80 | 15.20 | 14.80 | +200 | +1.36% | 1,330,900 | 19,960,350 | 59,800,000 | 3,322.22 | 18.39 | - | - |
|
| HAG | 8.55 | 8.53 | 8.50 | 8.66 | 8.50 | -20 | -0.23% | 4,968,300 | 42,585,360 | 7,910,716 | 439.48 | - | - | - |
|
| HAH | 37.90 | 38.45 | 37.90 | 38.75 | 37.65 | +550 | +1.45% | 853,800 | 32,672,250 | 2,704,752 | 150.26 | 16.38 | - | - |
|
| HAI | 1.58 | 1.58 | 1.58 | 0.00 | 0.00 | 0 | 0.00% | - | - | 288,639 | 16.04 | 19.04 | - | - |
|
| HAP | 4.26 | 4.30 | 4.27 | 4.35 | 4.27 | +40 | +0.94% | 49,200 | 211,470 | 477,052 | 26.50 | 12.11 | - | - |
|
| HAR | 3.90 | 3.84 | 3.86 | 3.89 | 3.80 | -60 | -1.54% | 31,600 | 121,900 | 367,427 | 20.41 | 58.18 | - | - |
|
| HAS | 6.81 | 6.51 | 6.51 | 6.51 | 6.51 | -300 | -4.41% | 100 | 650 | 50,778 | 2.82 | 9.82 | - | - |
|
| HAX | 17.80 | 17.55 | 17.80 | 17.80 | 17.35 | -250 | -1.40% | 161,700 | 2,842,500 | 999,357 | 55.52 | 12.28 | - | - |
|
| HBC | 9.20 | 9.25 | 9.10 | 9.40 | 9.10 | +50 | +0.54% | 960,500 | 8,908,180 | 2,535,733 | 140.87 | 5.39 | - | - |
|
| HCD | 7.39 | 7.45 | 7.30 | 7.49 | 7.20 | +60 | +0.81% | 190,500 | 1,403,150 | 235,344 | 13.07 | 10.23 | - | - |
|
| HCM | 24.15 | 24.05 | 24.15 | 24.50 | 24.00 | -100 | -0.41% | 3,204,800 | 77,771,540 | 10,995,947 | 610.89 | 15.07 | - | - |
|
| HDB | 18.30 | 18.20 | 18.30 | 18.45 | 17.80 | -100 | -0.55% | 1,714,800 | 31,294,250 | 45,777,757 | 2,543.21 | 4.95 | - | - |
|
| HDC | 30.15 | 29.40 | 30.15 | 30.25 | 29.40 | -750 | -2.49% | 367,600 | 10,963,290 | 3,177,719 | 176.54 | 11.07 | - | - |
|
| HDG | 32.00 | 31.40 | 32.10 | 32.20 | 31.40 | -600 | -1.88% | 789,400 | 25,029,710 | 7,680,625 | 426.70 | 4.00 | - | - |
|
| HHP | 8.55 | 8.86 | 8.64 | 8.86 | 8.30 | +310 | +3.63% | 239,800 | 2,054,740 | 283,731 | 15.76 | 9.90 | - | - |
|
| HHS | 4.13 | 4.13 | 4.12 | 4.22 | 4.11 | 0 | 0.00% | 515,200 | 2,145,910 | 1,327,581 | 73.75 | 5.42 | - | - |
|
| HHV | 12.45 | 12.65 | 12.65 | 12.95 | 12.45 | +200 | +1.61% | 5,539,500 | 70,321,860 | 3,893,726 | 216.32 | 1.52 | - | - |
|
| HID | 3.10 | 3.08 | 3.10 | 3.10 | 3.03 | -20 | -0.65% | 71,900 | 220,370 | 236,409 | 13.13 | - | - | - |
|
| HII | 4.21 | 4.31 | 4.22 | 4.33 | 4.20 | +100 | +2.38% | 195,800 | 835,670 | 317,488 | 17.64 | 2.60 | - | - |
|
| HMC | 10.40 | 10.40 | 10.50 | 10.55 | 10.40 | 0 | 0.00% | 29,700 | 311,800 | 283,920 | 15.77 | 19.15 | - | - |
|
| HNG | 4.31 | 4.29 | 4.38 | 4.39 | 4.29 | -20 | -0.46% | 1,400,300 | 6,039,700 | 4,755,696 | 264.21 | - | - | - |
|
| HOT | 18.05 | 17.40 | 17.25 | 17.40 | 17.25 | -650 | -3.60% | 200 | 3,470 | 139,199 | 7.73 | 11.88 | - | - |
|
| HPG | 20.85 | 20.60 | 21.00 | 21.25 | 20.60 | -250 | -1.20% | 16,343,900 | 340,152,920 | 119,784,585 | 6,654.70 | 7.56 | - | - |
|
| HPX | 4.86 | 4.86 | 4.89 | 5.00 | 4.83 | 0 | 0.00% | 5,356,800 | 26,267,540 | 1,478,259 | 82.13 | 2.21 | - | - |
|
| HQC | 2.81 | 2.82 | 2.84 | 2.85 | 2.79 | +10 | +0.36% | 1,872,300 | 5,272,920 | 1,344,010 | 74.67 | 32.79 | - | - |
|
| HRC | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | 0.00% | 200 | 10,800 | 1,631,158 | 90.62 | 210.94 | - | - |
|
| HSG | 14.45 | 14.25 | 14.45 | 14.80 | 14.15 | -200 | -1.38% | 9,942,200 | 143,302,580 | 8,522,284 | 473.46 | 17.38 | - | - |
|
| HSL | 4.80 | 4.75 | 4.90 | 4.90 | 4.70 | -50 | -1.04% | 20,000 | 96,160 | 168,072 | 9.34 | 1.76 | - | - |
|
| HT1 | 13.20 | 13.10 | 13.30 | 13.50 | 13.00 | -100 | -0.76% | 493,600 | 6,535,940 | 4,998,828 | 277.71 | 6.75 | - | - |
|
| HTI | 16.40 | 16.70 | 16.40 | 16.70 | 16.40 | +300 | +1.83% | 17,300 | 285,350 | 416,652 | 23.15 | 5.96 | - | - |
|
| HTL | 17.80 | 18.00 | 18.40 | 18.40 | 18.00 | +200 | +1.12% | 500 | 9,070 | 216,000 | 12.00 | 10.47 | - | - |
|
| HTN | 13.20 | 13.10 | 13.40 | 13.40 | 13.10 | -100 | -0.76% | 160,500 | 2,117,710 | 1,167,425 | 64.86 | 2.42 | - | - |
|
| HTV | 10.50 | 10.50 | 10.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 137,592 | 7.64 | 4.71 | - | - |
|
| HU1 | 7.56 | 7.56 | 7.56 | 0.00 | 0.00 | 0 | 0.00% | - | - | 75,600 | 4.20 | 9.10 | - | - |
|
| HU3 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 59,000 | 3.28 | 3.54 | - | - |
|
| HUB | 15.10 | 15.35 | 15.30 | 15.35 | 15.10 | +250 | +1.66% | 3,400 | 51,760 | 351,030 | 19.50 | 3.66 | - | - |
|
| HVH | 5.06 | 5.14 | 5.07 | 5.14 | 5.06 | +80 | +1.58% | 138,400 | 707,720 | 189,923 | 10.55 | 2.24 | - | - |
|
| HVN | 12.60 | 12.50 | 12.50 | 12.80 | 12.50 | -100 | -0.79% | 427,400 | 5,379,910 | 27,679,927 | 1,537.77 | 7.56 | - | - |
|
| HVX | 3.07 | 3.06 | 3.08 | 3.08 | 3.00 | -10 | -0.33% | 8,000 | 24,210 | 127,067 | 7.06 | 25.08 | - | - |
|
| IBC | 2.93 | 2.87 | 2.85 | 2.93 | 2.84 | -60 | -2.05% | 1,047,500 | 3,009,320 | 238,642 | 13.26 | 5.39 | - | - |
|
| ICT | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | 0.00% | 3,400 | 47,260 | 447,372 | 24.85 | 4.98 | - | - |
|
| IDI | 12.05 | 12.85 | 12.25 | 12.85 | 12.15 | +800 | +6.64% | 9,108,600 | 116,040,730 | 2,925,233 | 162.51 | 8.26 | - | - |
|
| IJC | 11.85 | 11.90 | 11.85 | 11.90 | 11.60 | +50 | +0.42% | 1,048,200 | 12,286,640 | 2,583,458 | 143.53 | 6.37 | - | - |
|
| ILB | 33.25 | 33.00 | 33.25 | 33.25 | 32.00 | -250 | -0.75% | 24,000 | 788,500 | 808,574 | 44.92 | 15.74 | - | - |
|
| IMP | 56.90 | 56.00 | 56.00 | 56.50 | 56.00 | -900 | -1.58% | 18,300 | 1,024,950 | 3,733,608 | 207.42 | 19.36 | - | - |
|
| ITA | 4.10 | 4.16 | 4.09 | 4.20 | 4.09 | +60 | +1.46% | 1,208,800 | 5,016,900 | 3,903,418 | 216.86 | 19.26 | - | - |
|
| ITC | 7.65 | 7.66 | 7.53 | 7.75 | 7.53 | +10 | +0.13% | 93,500 | 714,960 | 734,862 | 40.83 | 4.51 | - | - |
|
| ITD | 13.85 | 14.00 | 13.85 | 14.10 | 13.70 | +150 | +1.08% | 144,100 | 2,007,030 | 297,801 | 16.54 | 15.77 | - | - |
|
| JVC | 3.12 | 3.09 | 3.12 | 3.15 | 3.09 | -30 | -0.96% | 463,300 | 1,437,960 | 347,626 | 19.31 | 123.60 | - | - |
|
| KBC | 23.40 | 23.50 | 23.35 | 23.90 | 23.00 | +100 | +0.43% | 3,564,400 | 83,475,630 | 18,038,712 | 1,002.15 | 12.02 | - | - |
|
| KDC | 59.60 | 58.80 | 59.60 | 59.60 | 58.00 | -800 | -1.34% | 836,900 | 48,931,870 | 15,124,772 | 840.27 | 207.04 | - | - |
|
| KDH | 27.00 | 26.95 | 27.00 | 27.15 | 26.90 | -50 | -0.19% | 1,181,900 | 31,943,830 | 19,318,568 | 1,073.25 | 15.95 | - | - |
|
| KHG | 5.70 | 5.80 | 5.75 | 5.86 | 5.60 | +100 | +1.75% | 5,303,600 | 30,369,810 | 2,606,724 | 144.82 | 68.24 | - | - |
|
| KHP | 8.60 | 8.46 | 8.60 | 8.60 | 8.40 | -140 | -1.63% | 72,600 | 616,240 | 498,344 | 27.69 | 10.42 | - | - |
|
| KMR | 3.08 | 3.10 | 3.07 | 3.12 | 3.07 | +20 | +0.65% | 56,800 | 176,500 | 176,321 | 9.80 | 50.82 | - | - |
|
| KOS | 36.40 | 36.35 | 36.40 | 36.40 | 36.30 | -50 | -0.14% | 360,100 | 13,089,660 | 7,869,097 | 437.17 | 188.34 | - | - |
|
| KPF | 11.20 | 11.00 | 11.10 | 11.35 | 10.80 | -200 | -1.79% | 127,000 | 1,402,990 | 669,540 | 37.20 | 6.65 | - | - |
|
| KSB | 22.10 | 22.45 | 22.10 | 22.85 | 21.90 | +350 | +1.58% | 2,253,500 | 50,559,980 | 1,712,841 | 95.16 | 4.25 | - | - |
|
| L10 | 26.00 | 27.75 | 24.20 | 27.75 | 24.20 | +1,750 | +6.73% | 200 | 5,200 | 271,673 | 15.09 | 15.52 | - | - |
|
| LAF | 13.90 | 13.90 | 13.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 204,719 | 11.37 | 11.45 | - | - |
|
| LBM | 41.20 | 42.10 | 41.20 | 42.90 | 41.00 | +900 | +2.18% | 15,200 | 625,690 | 842,000 | 46.78 | 6.79 | - | - |
|
| LCG | 10.75 | 10.50 | 10.75 | 10.80 | 10.50 | -250 | -2.33% | 5,314,000 | 56,538,470 | 1,991,229 | 110.62 | 6.28 | - | - |
|
| LDG | 4.27 | 4.23 | 4.30 | 4.30 | 4.22 | -40 | -0.94% | 986,800 | 4,204,370 | 1,012,862 | 56.27 | 1.63 | - | - |
|
| LEC | 5.85 | 5.85 | 5.85 | 0.00 | 0.00 | 0 | 0.00% | - | - | 152,685 | 8.48 | - | - | - |
|
| LGC | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | 0.00% | 500 | 28,500 | 10,992,722 | 610.71 | 32.11 | - | - |
|
| LGL | 3.60 | 3.51 | 3.51 | 3.64 | 3.49 | -90 | -2.50% | 77,000 | 272,520 | 180,755 | 10.04 | 3.21 | - | - |
|
| LHG | 22.10 | 22.20 | 22.40 | 22.45 | 22.15 | +100 | +0.45% | 13,400 | 298,660 | 1,110,267 | 61.68 | 8.69 | - | - |
|
| LIX | 41.45 | 41.50 | 41.45 | 41.50 | 41.45 | +50 | +0.12% | 5,200 | 215,780 | 1,344,600 | 74.70 | 8.37 | - | - |
|
| LM8 | 10.10 | 10.30 | 10.80 | 10.80 | 9.91 | +200 | +1.98% | 5,600 | 60,290 | 96,703 | 5.37 | 12.92 | - | - |
|
| LPB | 13.90 | 13.90 | 13.85 | 14.25 | 13.80 | 0 | 0.00% | 7,058,800 | 98,933,280 | 24,034,565 | 1,335.25 | 8.75 | - | - |
|
| LSS | 7.30 | 7.54 | 7.60 | 7.64 | 7.40 | +240 | +3.29% | 340,700 | 2,569,940 | 562,092 | 31.23 | 59.84 | - | - |
|
| MBB | 18.40 | 18.45 | 18.40 | 18.70 | 18.35 | +50 | +0.27% | 6,332,800 | 117,239,960 | 83,652,044 | 4,647.34 | 5.13 | - | - |
|
| MCG | 2.31 | 2.47 | 2.15 | 2.47 | 2.15 | +160 | +6.93% | 863,300 | 1,992,330 | 128,564 | 7.14 | 11.33 | - | - |
|
| MCP | 15.85 | 15.85 | 15.85 | 0.00 | 0.00 | 0 | 0.00% | - | - | 238,584 | 13.25 | 240.15 | - | - |
|
| MDG | 12.70 | 12.70 | 12.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 131,125 | 7.28 | 11.11 | - | - |
|
| MHC | 3.94 | 3.96 | 3.94 | 3.98 | 3.89 | +20 | +0.51% | 2,800 | 11,090 | 163,971 | 9.11 | 16.92 | - | - |
|
| MIG | 15.10 | 15.20 | 15.10 | 15.45 | 15.10 | +100 | +0.66% | 313,800 | 4,777,860 | 2,499,640 | 138.87 | 12.56 | - | - |
|
| MSB | 12.70 | 12.65 | 12.65 | 12.70 | 12.45 | -50 | -0.39% | 1,872,100 | 23,589,650 | 25,300,000 | 1,405.56 | 13.03 | - | - |
|
| MSH | 33.00 | 33.00 | 33.00 | 33.65 | 33.00 | 0 | 0.00% | 40,200 | 1,332,710 | 2,475,465 | 137.53 | 3.62 | - | - |
|
| MSN | 93.50 | 91.80 | 93.50 | 94.50 | 91.80 | -1,700 | -1.82% | 773,600 | 71,792,280 | 130,697,935 | 7,261.00 | 19.26 | - | - |
|
| MWG | 44.50 | 44.00 | 44.40 | 45.45 | 44.00 | -500 | -1.12% | 1,472,800 | 65,502,360 | 64,388,576 | 3,577.14 | 5.08 | - | - |
|
| NAF | 10.75 | 10.90 | 10.90 | 10.90 | 10.50 | +150 | +1.40% | 131,000 | 1,407,400 | 551,149 | 30.62 | 17.50 | - | - |
|
| NAV | 20.45 | 20.45 | 20.45 | 0.00 | 0.00 | 0 | 0.00% | - | - | 163,600 | 9.09 | 11.82 | - | - |
|
| NBB | 12.95 | 12.80 | 12.85 | 12.85 | 12.65 | -150 | -1.16% | 104,100 | 1,330,130 | 1,282,045 | 71.22 | 3.69 | - | - |
|
| NCT | 87.70 | 87.60 | 88.00 | 88.00 | 87.60 | -100 | -0.11% | 2,600 | 228,190 | 2,292,118 | 127.34 | 10.89 | - | - |
|
| NHA | 11.95 | 11.95 | 11.50 | 12.00 | 11.50 | 0 | 0.00% | 46,600 | 553,290 | 503,986 | 28.00 | 3.05 | - | - |
|
| NHH | 14.70 | 15.70 | 14.75 | 15.70 | 14.70 | +1,000 | +6.80% | 427,300 | 6,595,420 | 1,144,216 | 63.57 | 9.47 | - | - |
|
| NHT | 14.25 | 14.25 | 14.25 | 0.00 | 0.00 | 0 | 0.00% | - | - | 342,053 | 19.00 | 2.95 | - | - |
|
| NKG | 14.00 | 13.65 | 14.00 | 14.20 | 13.65 | -350 | -2.50% | 4,429,600 | 61,657,750 | 3,593,742 | 199.65 | 52.50 | - | - |
|
| NLG | 27.00 | 26.65 | 26.60 | 27.20 | 26.60 | -350 | -1.30% | 324,300 | 8,691,460 | 10,235,740 | 568.65 | 5.95 | - | - |
|
| NNC | 18.25 | 18.80 | 18.30 | 18.90 | 18.25 | +550 | +3.01% | 3,400 | 62,290 | 412,096 | 22.89 | 3.65 | - | - |
|
| NO1 | 8.70 | 8.80 | 8.70 | 8.89 | 8.65 | +100 | +1.15% | 24,600 | 215,570 | 211,200 | 11.73 | - | - | - |
|
| NSC | 70.70 | 70.40 | 70.70 | 70.80 | 70.00 | -300 | -0.42% | 6,900 | 484,290 | 1,237,246 | 68.74 | 6.13 | - | - |
|
| NT2 | 28.10 | 28.00 | 27.80 | 28.35 | 27.70 | -100 | -0.36% | 208,100 | 5,842,390 | 8,060,529 | 447.81 | 11.02 | - | - |
|
| NTL | 16.80 | 16.85 | 16.90 | 17.00 | 16.80 | +50 | +0.30% | 69,700 | 1,176,350 | 1,027,681 | 57.09 | 4.73 | - | - |
|
| NVL | 14.30 | 14.15 | 14.35 | 14.50 | 14.00 | -150 | -1.05% | 8,497,700 | 121,197,350 | 27,593,979 | 1,533.00 | 3.95 | - | - |
|
| NVT | 8.59 | 8.48 | 8.59 | 8.59 | 8.11 | -110 | -1.28% | 2,100 | 17,900 | 767,440 | 42.64 | 28.65 | - | - |
|
| OCB | 18.10 | 18.50 | 18.10 | 18.50 | 17.95 | +400 | +2.21% | 373,000 | 6,756,370 | 25,342,833 | 1,407.94 | 5.67 | - | - |
|
| OGC | 7.20 | 7.20 | 7.19 | 7.35 | 7.05 | 0 | 0.00% | 573,000 | 4,126,130 | 2,160,000 | 120.00 | 28.92 | - | - |
|
| OPC | 24.95 | 24.95 | 24.85 | 25.00 | 24.85 | 0 | 0.00% | 5,000 | 124,740 | 1,598,070 | 88.78 | 7.34 | - | - |
|
| ORS | 9.00 | 9.00 | 9.03 | 9.07 | 8.85 | 0 | 0.00% | 2,113,100 | 18,957,940 | 1,800,000 | 100.00 | 6.17 | - | - |
|
| PAC | 31.75 | 31.60 | 31.60 | 31.60 | 31.60 | -150 | -0.47% | 100 | 3,160 | 1,468,506 | 81.58 | 9.79 | - | - |
|
| PAN | 15.80 | 16.15 | 15.70 | 16.30 | 15.70 | +350 | +2.22% | 1,044,400 | 16,870,890 | 3,373,650 | 187.43 | 10.85 | - | - |
|
| PC1 | 25.15 | 25.25 | 25.25 | 25.80 | 25.05 | +100 | +0.40% | 1,297,200 | 32,996,930 | 6,828,433 | 379.36 | 11.24 | - | - |
|
| PDN | 139.00 | 139.00 | 139.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,574,552 | 143.03 | 21.53 | - | - |
|
| PDR | 12.35 | 12.05 | 12.55 | 12.60 | 12.05 | -300 | -2.43% | 3,768,400 | 46,332,750 | 8,093,337 | 449.63 | 4.76 | - | - |
|
| PET | 21.80 | 22.30 | 21.50 | 22.80 | 21.50 | +500 | +2.29% | 808,500 | 18,053,950 | 2,003,375 | 111.30 | 16.86 | - | - |
|
| PGC | 15.80 | 16.00 | 16.00 | 16.10 | 16.00 | +200 | +1.27% | 1,500 | 24,090 | 965,429 | 53.63 | 7.20 | - | - |
|
| PGD | 30.50 | 30.35 | 30.50 | 30.50 | 30.35 | -150 | -0.49% | 11,400 | 347,430 | 2,731,441 | 151.75 | 12.30 | - | - |
|
| PGI | 26.70 | 26.70 | 26.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,960,944 | 164.50 | 15.69 | - | - |
|
| PGV | 19.20 | 19.25 | 19.85 | 19.90 | 18.80 | +50 | +0.26% | 8,800 | 170,610 | 21,626,760 | 1,201.49 | 19.41 | - | - |
|
| PHC | 6.06 | 6.25 | 6.10 | 6.25 | 6.05 | +190 | +3.14% | 126,600 | 772,960 | 316,762 | 17.60 | 2.32 | - | - |
|
| PHR | 41.55 | 42.00 | 41.55 | 42.30 | 41.55 | +450 | +1.08% | 268,800 | 11,315,710 | 5,690,966 | 316.16 | 14.67 | - | - |
|
| PIT | 4.79 | 4.79 | 4.79 | 4.79 | 4.61 | 0 | 0.00% | 2,200 | 10,460 | 68,067 | 3.78 | 10.17 | - | - |
|
| PJT | 9.60 | 9.60 | 9.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 221,191 | 12.29 | 5.09 | - | - |
|
| PLP | 4.67 | 4.60 | 4.79 | 4.79 | 4.56 | -70 | -1.50% | 63,500 | 295,140 | 321,999 | 17.89 | 2.09 | - | - |
|
| PLX | 37.20 | 37.90 | 37.60 | 38.50 | 37.35 | +700 | +1.88% | 454,900 | 17,327,140 | 48,155,446 | 2,675.30 | 11.97 | - | - |
|
| PMG | 10.50 | 9.85 | 10.00 | 10.00 | 9.85 | -650 | -6.19% | 500 | 4,940 | 456,412 | 25.36 | 6.98 | - | - |
|
| PNC | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 107,994 | 6.00 | 7.72 | - | - |
|
| PNJ | 82.90 | 82.90 | 82.70 | 83.50 | 82.60 | 0 | 0.00% | 404,300 | 33,529,470 | 20,393,571 | 1,132.98 | 16.93 | - | - |
|
| POM | 5.55 | 5.54 | 5.60 | 5.66 | 5.54 | -10 | -0.18% | 47,500 | 265,960 | 1,543,131 | 85.73 | - | - | - |
|
| POW | 12.25 | 12.00 | 12.25 | 12.30 | 12.00 | -250 | -2.04% | 3,869,700 | 46,991,330 | 28,102,459 | 1,561.25 | 11.67 | - | - |
|
| PPC | 14.70 | 14.90 | 15.05 | 15.05 | 14.75 | +200 | +1.36% | 123,500 | 1,832,540 | 4,777,135 | 265.40 | 3.79 | - | - |
|
| PSH | 6.07 | 6.30 | 6.19 | 6.49 | 6.10 | +230 | +3.79% | 1,376,000 | 8,722,250 | 794,870 | 44.16 | 7.77 | - | - |
|
| PTB | 44.80 | 44.50 | 44.95 | 44.95 | 44.10 | -300 | -0.67% | 250,300 | 11,092,680 | 3,027,709 | 168.21 | 4.89 | - | - |
|
| PTC | 5.16 | 5.14 | 5.01 | 5.20 | 4.97 | -20 | -0.39% | 55,300 | 277,320 | 165,465 | 9.19 | 1.34 | - | - |
|
| PTL | 4.35 | 4.65 | 4.35 | 4.65 | 4.35 | +300 | +6.90% | 464,700 | 2,145,410 | 459,723 | 25.54 | 516.67 | - | - |
|
| PVD | 19.50 | 20.85 | 19.65 | 20.85 | 19.55 | +1,350 | +6.92% | 6,237,800 | 127,477,760 | 11,590,098 | 643.89 | 68.59 | - | - |
|
| PVP | 11.50 | 11.75 | 11.60 | 11.75 | 11.50 | +250 | +2.17% | 90,800 | 1,056,150 | - | - | - | - | - |
|
| PVT | 19.10 | 19.50 | 19.10 | 19.65 | 19.10 | +400 | +2.09% | 1,155,600 | 22,420,770 | 6,311,199 | 350.62 | 8.41 | - | - |
|
| QBS | 2.01 | 2.05 | 2.05 | 2.06 | 2.01 | +40 | +1.99% | 261,800 | 532,520 | 142,126 | 7.90 | - | - | - |
|
| QCG | 4.18 | 4.19 | 4.20 | 4.20 | 4.14 | +10 | +0.24% | 43,700 | 181,710 | 1,152,791 | 64.04 | 19.58 | - | - |
|
| RAL | 94.50 | 93.70 | 94.50 | 94.90 | 93.50 | -800 | -0.85% | 3,000 | 283,490 | 2,150,173 | 119.45 | 8.61 | - | - |
|
| RDP | 6.87 | 6.99 | 6.60 | 7.20 | 6.60 | +120 | +1.75% | 65,800 | 458,160 | 342,998 | 19.06 | 6.04 | - | - |
|
| REE | 73.50 | 72.50 | 73.80 | 73.80 | 72.50 | -1,000 | -1.36% | 164,800 | 12,004,940 | 25,766,686 | 1,431.48 | 13.72 | - | - |
|
| S4A | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | 0.00% | 200 | 6,800 | 1,434,800 | 79.71 | 12.64 | - | - |
|
| SAB | 197.20 | 193.80 | 197.30 | 199.00 | 192.00 | -3,400 | -1.72% | 49,900 | 9,761,700 | 124,280,294 | 6,904.46 | 25.92 | - | - |
|
| SAM | 5.98 | 5.94 | 6.10 | 6.10 | 5.94 | -40 | -0.67% | 333,200 | 1,990,380 | 2,256,968 | 125.39 | 19.22 | - | - |
|
| SAV | 14.80 | 14.80 | 14.55 | 14.80 | 14.40 | 0 | 0.00% | 1,200 | 17,410 | 265,918 | 14.77 | 7.70 | - | - |
|
| SBA | 24.10 | 24.10 | 24.45 | 24.45 | 24.10 | 0 | 0.00% | 7,900 | 190,550 | 1,457,767 | 80.99 | 14.85 | - | - |
|
| SBT | 14.55 | 14.55 | 14.55 | 15.05 | 14.55 | 0 | 0.00% | 1,344,500 | 19,865,140 | 9,794,894 | 544.16 | 33.30 | - | - |
|
| SBV | 10.95 | 10.95 | 10.90 | 10.95 | 10.70 | 0 | 0.00% | 12,500 | 134,280 | 299,198 | 16.62 | 5.24 | - | - |
|
| SC5 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | 0.00% | 100 | 2,400 | 359,604 | 19.98 | 10.65 | - | - |
|
| SCD | 14.45 | 15.45 | 15.45 | 15.45 | 15.45 | +1,000 | +6.92% | 700 | 10,820 | 130,980 | 7.28 | 8.77 | - | - |
|
| SCR | 6.20 | 6.08 | 6.20 | 6.30 | 6.08 | -120 | -1.94% | 1,445,900 | 8,923,170 | 2,405,624 | 133.65 | 8.12 | - | - |
|
| SCS | 73.50 | 73.50 | 73.90 | 74.20 | 73.00 | 0 | 0.00% | 39,100 | 2,875,050 | 6,900,120 | 383.34 | 7.90 | - | - |
|
| SFC | 18.60 | 18.60 | 18.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 208,968 | 11.61 | 9.74 | - | - |
|
| SFG | 8.97 | 8.97 | 8.96 | 8.97 | 8.96 | 0 | 0.00% | 300 | 2,690 | 429,639 | 23.87 | 280.31 | - | - |
|
| SFI | 36.55 | 37.30 | 36.00 | 37.30 | 36.00 | +750 | +2.05% | 3,100 | 112,850 | 823,809 | 45.77 | 11.92 | - | - |
|
| SGN | 66.50 | 66.50 | 66.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,229,984 | 123.89 | 6.59 | - | - |
|
| SGR | 13.50 | 13.10 | 13.50 | 13.50 | 12.60 | -400 | -2.96% | 9,300 | 120,320 | 786,000 | 43.67 | 6.70 | - | - |
|
| SGT | 12.75 | 12.30 | 12.75 | 12.75 | 12.25 | -450 | -3.53% | 1,800 | 22,310 | 1,820,439 | 101.14 | 83.11 | - | - |
|
| SHA | 3.95 | 4.00 | 3.95 | 4.05 | 3.95 | +50 | +1.27% | 23,600 | 94,400 | 133,787 | 7.43 | 3.63 | - | - |
|
| SHB | 10.15 | 10.15 | 10.20 | 10.25 | 10.10 | 0 | 0.00% | 5,341,900 | 54,340,480 | 31,128,903 | 1,729.38 | 5.37 | - | - |
|
| SHI | 14.30 | 14.60 | 14.40 | 14.80 | 14.35 | +300 | +2.10% | 606,600 | 8,765,470 | 2,363,121 | 131.28 | 12.85 | - | - |
|
| SHP | 27.30 | 27.50 | 27.50 | 27.50 | 27.40 | +200 | +0.73% | 4,700 | 129,140 | 2,783,175 | 154.62 | 12.39 | - | - |
|
| SII | 13.30 | 13.40 | 13.40 | 13.40 | 13.40 | +100 | +0.75% | 400 | 5,360 | 864,998 | 48.06 | 17.68 | - | - |
|
| SJD | 15.30 | 15.20 | 15.30 | 15.30 | 15.20 | -100 | -0.65% | 8,900 | 135,900 | 1,048,779 | 58.27 | 6.82 | - | - |
|
| SJF | 3.44 | 3.43 | 3.50 | 3.50 | 3.41 | -10 | -0.29% | 234,000 | 805,610 | 271,656 | 15.09 | 53.59 | - | - |
|
| SJS | 46.80 | 46.70 | 47.80 | 47.80 | 46.60 | -100 | -0.21% | 124,600 | 5,871,250 | 5,319,012 | 295.50 | 50.71 | - | - |
|
| SKG | 14.55 | 14.50 | 14.40 | 14.70 | 14.40 | -50 | -0.34% | 195,300 | 2,836,380 | 918,310 | 51.02 | 9.09 | - | - |
|
| SMA | 7.05 | 7.05 | 7.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 143,487 | 7.97 | 10.43 | - | - |
|
| SMB | 42.40 | 42.20 | 42.20 | 42.20 | 42.20 | -200 | -0.47% | 300 | 12,660 | 1,259,529 | 69.97 | 6.53 | - | - |
|
| SMC | 9.71 | 9.75 | 9.89 | 9.95 | 9.72 | +40 | +0.41% | 109,000 | 1,069,850 | 717,667 | 39.87 | 6.47 | - | - |
|
| SPM | 13.80 | 13.80 | 13.65 | 13.80 | 13.60 | 0 | 0.00% | 18,700 | 254,770 | 190,026 | 10.56 | 21.20 | - | - |
|
| SRC | 21.60 | 22.70 | 22.70 | 22.70 | 22.70 | +1,100 | +5.09% | 100 | 2,270 | 637,038 | 35.39 | 15.40 | - | - |
|
| SRF | 10.50 | 10.20 | 9.80 | 10.20 | 9.77 | -300 | -2.86% | 3,400 | 33,580 | 344,625 | 19.15 | 6.09 | - | - |
|
| SSB | 32.00 | 32.00 | 32.00 | 32.20 | 31.95 | 0 | 0.00% | 1,000,800 | 32,075,310 | 65,289,545 | 3,627.20 | 24.17 | - | - |
|
| SSC | 28.65 | 28.65 | 28.65 | 0.00 | 0.00 | 0 | 0.00% | - | - | 380,237 | 21.12 | 5.65 | - | - |
|
| SSI | 19.50 | 19.35 | 19.45 | 19.75 | 19.30 | -150 | -0.77% | 7,434,300 | 145,165,190 | 28,814,833 | 1,600.82 | 11.64 | - | - |
|
| ST8 | 12.80 | 13.65 | 13.65 | 13.65 | 13.65 | +850 | +6.64% | 381,800 | 5,211,570 | 351,090 | 19.51 | 17.08 | - | - |
|
| STB | 25.00 | 24.45 | 25.20 | 25.70 | 24.20 | -550 | -2.20% | 37,343,600 | 933,661,620 | 46,093,524 | 2,560.75 | 21.85 | - | - |
|
| STG | 35.70 | 38.10 | 37.90 | 38.10 | 37.90 | +2,400 | +6.72% | 600 | 22,780 | 3,743,453 | 207.97 | 34.73 | - | - |
|
| STK | 28.90 | 28.10 | 28.90 | 28.90 | 27.85 | -800 | -2.77% | 10,300 | 291,170 | 2,299,203 | 127.73 | 8.88 | - | - |
|
| SVC | 50.10 | 51.80 | 51.80 | 51.80 | 51.80 | +1,700 | +3.39% | 100 | 5,180 | 1,725,460 | 95.86 | 9.36 | - | - |
|
| SVD | 2.96 | 2.97 | 2.99 | 3.01 | 2.96 | +10 | +0.34% | 20,600 | 61,600 | 81,990 | 4.55 | 0.28 | - | - |
|
| SVI | 66.60 | 66.60 | 66.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 854,640 | 47.48 | 6.88 | - | - |
|
| SVT | 11.45 | 11.40 | 11.50 | 11.50 | 10.95 | -50 | -0.44% | 21,100 | 233,310 | 171,608 | 9.53 | 11.52 | - | - |
|
| SZC | 28.20 | 28.15 | 28.50 | 28.50 | 28.15 | -50 | -0.18% | 482,600 | 13,665,310 | 2,815,000 | 156.39 | 24.69 | - | - |
|
| SZL | 48.00 | 49.00 | 48.60 | 49.00 | 48.60 | +1,000 | +2.08% | 1,200 | 58,710 | 891,354 | 49.52 | 10.82 | - | - |
|
| TBC | 31.65 | 31.70 | 31.70 | 31.70 | 31.65 | +50 | +0.16% | 6,400 | 202,860 | 2,012,950 | 111.83 | 15.88 | - | - |
|
| TCB | 27.85 | 27.30 | 27.70 | 27.85 | 27.30 | -550 | -1.97% | 2,757,300 | 76,216,160 | 96,020,611 | 5,334.48 | 9.51 | - | - |
|
| TCD | 6.74 | 6.67 | 6.72 | 6.74 | 6.66 | -70 | -1.04% | 215,700 | 1,445,090 | 1,630,270 | 90.57 | 3.50 | - | - |
|
| TCH | 7.42 | 7.46 | 7.40 | 7.63 | 7.40 | +40 | +0.54% | 2,464,600 | 18,467,620 | 4,984,890 | 276.94 | 4.17 | - | - |
|
| TCL | 34.30 | 34.30 | 34.25 | 34.90 | 34.25 | 0 | 0.00% | 19,100 | 659,330 | 1,034,434 | 57.47 | 9.85 | - | - |
|
| TCM | 49.50 | 49.60 | 49.45 | 50.60 | 49.00 | +100 | +0.20% | 915,600 | 45,478,900 | 4,064,555 | 225.81 | 15.67 | - | - |
|
| TCO | 8.05 | 8.00 | 8.04 | 8.10 | 8.00 | -50 | -0.62% | 14,500 | 116,200 | 149,688 | 8.32 | 8.41 | - | - |
|
| TCR | 3.30 | 3.30 | 3.08 | 3.30 | 3.08 | 0 | 0.00% | 600 | 1,940 | 149,903 | 8.33 | 18.44 | - | - |
|
| TCT | 31.75 | 32.25 | 31.80 | 32.45 | 31.50 | +500 | +1.57% | 4,100 | 131,540 | 412,413 | 22.91 | 6.14 | - | - |
|
| TDC | 10.15 | 10.25 | 10.10 | 10.40 | 10.00 | +100 | +0.99% | 291,900 | 2,963,210 | 1,025,000 | 56.94 | 7.96 | - | - |
|
| TDG | 3.61 | 3.71 | 3.68 | 3.72 | 3.64 | +100 | +2.77% | 75,300 | 276,480 | 62,217 | 3.46 | 17.10 | - | - |
|
| TDH | 3.05 | 3.09 | 3.08 | 3.10 | 3.05 | +40 | +1.31% | 46,700 | 142,960 | 348,097 | 19.34 | 2.42 | - | - |
|
| TDM | 36.40 | 36.55 | 36.20 | 36.60 | 36.20 | +150 | +0.41% | 46,800 | 1,706,240 | 3,655,000 | 203.06 | 18.54 | - | - |
|
| TDP | 31.90 | 31.90 | 31.90 | 32.00 | 31.90 | 0 | 0.00% | 65,300 | 2,084,170 | 2,151,206 | 119.51 | 16.77 | - | - |
|
| TDW | 41.00 | 41.00 | 41.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 348,500 | 19.36 | 17.89 | - | - |
|
| TEG | 8.79 | 8.69 | 8.79 | 8.85 | 8.69 | -100 | -1.14% | 116,300 | 1,023,840 | 569,992 | 31.67 | 71.23 | - | - |
|
| TGG | 3.62 | 3.60 | 3.66 | 3.70 | 3.60 | -20 | -0.55% | 174,500 | 634,790 | 98,280 | 5.46 | 128.57 | - | - |
|
| THG | 43.00 | 42.40 | 42.60 | 42.60 | 41.90 | -600 | -1.40% | 33,100 | 1,395,930 | 846,469 | 47.03 | 5.58 | - | - |
|
| THI | 24.00 | 24.10 | 23.95 | 24.10 | 22.40 | +100 | +0.42% | 2,300 | 53,500 | 1,176,080 | 65.34 | 6.62 | - | - |
|
| TIP | 17.10 | 17.10 | 16.85 | 17.10 | 16.85 | 0 | 0.00% | 24,700 | 418,470 | 1,111,634 | 61.76 | 5.13 | - | - |
|
| TIX | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 990,000 | 55.00 | 10.20 | - | - |
|
| TLD | 3.35 | 3.33 | 3.35 | 3.36 | 3.31 | -20 | -0.60% | 78,200 | 260,890 | 248,926 | 13.83 | 4.60 | - | - |
|
| TLG | 51.20 | 51.30 | 51.40 | 51.80 | 51.20 | +100 | +0.20% | 31,700 | 1,631,680 | 3,990,855 | 221.71 | 12.56 | - | - |
|
| TLH | 6.76 | 6.76 | 6.76 | 6.83 | 6.73 | 0 | 0.00% | 318,800 | 2,157,770 | 690,268 | 38.35 | - | - | - |
|
| TMP | 54.70 | 54.70 | 54.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,829,000 | 212.72 | 10.21 | - | - |
|
| TMS | 53.90 | 53.00 | 53.80 | 53.80 | 53.00 | -900 | -1.67% | 1,600 | 85,040 | 5,610,576 | 311.70 | - | - | - |
|
| TMT | 12.40 | 12.20 | 11.90 | 12.25 | 11.90 | -200 | -1.61% | 6,000 | 72,500 | 449,911 | 25.00 | 116.19 | - | - |
|
| TN1 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | 0.00% | 3,500 | 59,850 | 738,516 | 41.03 | 2.03 | - | - |
|
| TNA | 6.05 | 6.04 | 6.00 | 6.13 | 6.00 | -10 | -0.17% | 15,500 | 93,320 | 297,357 | 16.52 | 1.66 | - | - |
|
| TNC | 52.00 | 52.00 | 52.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,001,000 | 55.61 | 34.26 | - | - |
|
| TNH | 37.55 | 38.00 | 37.60 | 38.00 | 37.55 | +450 | +1.20% | 127,500 | 4,816,690 | 1,971,250 | 109.51 | 17.75 | - | - |
|
| TNI | 3.08 | 3.01 | 3.10 | 3.10 | 3.01 | -70 | -2.27% | 85,500 | 260,550 | 158,025 | 8.78 | 8.53 | - | - |
|
| TNT | 3.94 | 4.00 | 4.21 | 4.21 | 3.92 | +60 | +1.52% | 684,600 | 2,807,120 | 204,000 | 11.33 | - | - | - |
|
| TPB | 24.60 | 24.25 | 24.50 | 25.15 | 24.25 | -350 | -1.42% | 10,387,600 | 257,648,570 | 38,357,571 | 2,130.98 | 6.57 | - | - |
|
| TPC | 7.13 | 7.13 | 7.13 | 0.00 | 0.00 | 0 | 0.00% | - | - | 160,546 | 8.92 | 7.21 | - | - |
|
| TRA | 90.00 | 91.00 | 91.00 | 91.00 | 90.50 | +1,000 | +1.11% | 400 | 36,350 | 3,771,999 | 209.56 | 27.84 | - | - |
|
| TRC | 29.70 | 30.45 | 29.20 | 30.45 | 29.20 | +750 | +2.53% | 1,800 | 52,690 | 886,856 | 49.27 | 10.64 | - | - |
|
| TSC | 3.74 | 4.00 | 3.90 | 4.00 | 3.75 | +260 | +6.95% | 3,934,000 | 15,560,210 | 787,436 | 43.75 | 444.44 | - | - |
|
| TTA | 9.69 | 9.75 | 9.68 | 9.80 | 9.56 | +60 | +0.62% | 134,800 | 1,303,910 | 1,535,264 | 85.29 | - | - | - |
|
| TTB | 3.86 | 3.99 | 3.85 | 4.10 | 3.85 | +130 | +3.37% | 361,300 | 1,431,530 | 405,023 | 22.50 | 5.66 | - | - |
|
| TTE | 11.15 | 10.80 | 10.70 | 10.80 | 10.70 | -350 | -3.14% | 400 | 4,310 | 307,696 | 17.09 | 29.19 | - | - |
|
| TTF | 4.49 | 4.80 | 4.44 | 4.80 | 4.44 | +310 | +6.90% | 4,577,300 | 21,583,960 | 1,888,956 | 104.94 | - | - | - |
|
| TV2 | 23.10 | 23.20 | 22.90 | 23.30 | 22.90 | +100 | +0.43% | 14,600 | 334,730 | 1,566,607 | 87.03 | 2.18 | - | - |
|
| TVB | 3.99 | 3.98 | 3.90 | 3.99 | 3.90 | -10 | -0.25% | 83,500 | 330,670 | 446,146 | 24.79 | 5.77 | - | - |
|
| TVS | 22.85 | 22.80 | 23.70 | 23.70 | 22.80 | -50 | -0.22% | 1,900 | 43,460 | 2,441,313 | 135.63 | 16.27 | - | - |
|
| TVT | 23.85 | 23.85 | 23.85 | 0.00 | 0.00 | 0 | 0.00% | - | - | 500,850 | 27.83 | 6.47 | - | - |
|
| TYA | 12.75 | 12.75 | 12.65 | 12.80 | 12.45 | 0 | 0.00% | 16,000 | 202,820 | 391,177 | 21.73 | 4.40 | - | - |
|
| UDC | 4.98 | 4.91 | 4.81 | 4.98 | 4.69 | -70 | -1.41% | 107,300 | 511,960 | 170,406 | 9.47 | 1227.50 | - | - |
|
| UIC | 36.90 | 36.85 | 36.85 | 36.85 | 36.50 | -50 | -0.14% | 2,000 | 73,490 | 294,800 | 16.38 | 5.82 | - | - |
|
| VAF | 10.30 | 10.30 | 11.00 | 11.00 | 10.30 | 0 | 0.00% | 2,600 | 28,530 | 387,953 | 21.55 | 32.39 | - | - |
|
| VCA | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | 0.00% | 500 | 5,350 | 162,504 | 9.03 | 6.43 | - | - |
|
| VCB | 94.20 | 93.00 | 93.80 | 95.00 | 93.00 | -1,200 | -1.27% | 759,400 | 71,474,490 | 440,124,041 | 24,451.34 | 20.75 | - | - |
|
| VCF | 226.00 | 226.00 | 226.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 6,006,885 | 333.72 | 8.82 | - | - |
|
| VCG | 19.75 | 19.85 | 19.75 | 20.15 | 19.60 | +100 | +0.51% | 3,729,700 | 74,163,540 | 9,644,716 | 535.82 | 12.82 | - | - |
|
| VCI | 28.00 | 27.20 | 28.00 | 28.30 | 27.20 | -800 | -2.86% | 3,611,200 | 99,954,990 | 11,845,597 | 658.09 | 6.42 | - | - |
|
| VDP | 35.50 | 35.50 | 35.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 597,533 | 33.20 | 10.19 | - | - |
|
| VDS | 7.60 | 7.69 | 7.60 | 7.88 | 7.60 | +90 | +1.18% | 82,700 | 635,230 | 1,614,900 | 89.72 | 22.23 | - | - |
|
| VFG | 38.95 | 38.90 | 36.30 | 38.90 | 36.30 | -50 | -0.13% | 2,600 | 98,280 | 1,622,621 | 90.15 | 9.76 | - | - |
|
| VGC | 36.00 | 35.60 | 36.00 | 36.50 | 35.60 | -400 | -1.11% | 246,000 | 8,814,870 | 15,961,260 | 886.74 | 24.50 | - | - |
|
| VHC | 65.40 | 68.00 | 66.30 | 68.70 | 65.80 | +2,600 | +3.98% | 513,600 | 34,792,550 | 12,469,633 | 692.76 | 5.41 | - | - |
|
| VHM | 46.60 | 45.30 | 45.65 | 46.70 | 45.30 | -1,300 | -2.79% | 3,121,100 | 142,050,440 | 197,252,847 | 10,958.49 | 6.97 | - | - |
|
| VIB＊ | 23.20 | 22.00 | 22.35 | 22.40 | 21.95 | -1,200 | -5.17% | 1,773,800 | 39,343,070 | 46,368,805 | 2,576.04 | 5.65 | - | - |
|
| VIC | 54.40 | 54.20 | 53.50 | 54.50 | 52.40 | -200 | -0.37% | 3,006,800 | 160,191,540 | 209,692,066 | 11,649.56 | 22.28 | - | - |
|
| VID | 6.04 | 6.05 | 6.03 | 6.05 | 5.80 | +10 | +0.17% | 7,100 | 42,480 | 247,058 | 13.73 | 195.16 | - | - |
|
| VIP | 9.95 | 10.15 | 9.95 | 10.40 | 9.83 | +200 | +2.01% | 427,300 | 4,298,090 | 694,980 | 38.61 | 34.06 | - | - |
|
| VIX | 7.44 | 7.43 | 7.45 | 7.55 | 7.37 | -10 | -0.13% | 4,456,400 | 33,328,430 | 4,325,294 | 240.29 | 7.16 | - | - |
|
| VJC | 108.00 | 101.90 | 107.70 | 109.00 | 101.90 | -6,100 | -5.65% | 217,800 | 23,071,920 | 55,190,195 | 3,066.12 | 14.34 | - | - |
|
| VMD | 19.10 | 19.50 | 18.25 | 19.80 | 18.25 | +400 | +2.09% | 1,700 | 32,930 | 301,085 | 16.73 | 9.41 | - | - |
|
| VND | 14.60 | 14.40 | 14.60 | 14.80 | 14.35 | -200 | -1.37% | 8,089,600 | 117,752,870 | 17,536,627 | 974.26 | 7.85 | - | - |
|
| VNE | 9.60 | 9.63 | 9.65 | 9.65 | 9.41 | +30 | +0.31% | 510,900 | 4,887,090 | 789,025 | 43.83 | 79.59 | - | - |
|
| VNG | 9.44 | 9.39 | 9.40 | 9.40 | 9.20 | -50 | -0.53% | 6,800 | 63,360 | 913,427 | 50.75 | 49.68 | - | - |
|
| VNL | 19.95 | 19.90 | 19.95 | 19.95 | 19.75 | -50 | -0.25% | 6,300 | 124,640 | 187,597 | 10.42 | 9.70 | - | - |
|
| VNM | 75.80 | 75.00 | 75.80 | 76.00 | 75.00 | -800 | -1.06% | 1,593,600 | 119,858,250 | 156,746,658 | 8,708.15 | 13.69 | - | - |
|
| VNS | 18.40 | 18.25 | 18.25 | 18.25 | 18.25 | -150 | -0.82% | 100 | 1,830 | 1,238,430 | 68.80 | 11.47 | - | - |
|
| VOS | 10.00 | 10.00 | 10.00 | 10.15 | 9.94 | 0 | 0.00% | 553,700 | 5,534,230 | 1,400,000 | 77.78 | 27.40 | - | - |
|
| VPB | 17.95 | 18.00 | 17.95 | 18.55 | 17.90 | +50 | +0.28% | 15,157,900 | 275,723,150 | 120,837,672 | 6,713.20 | 5.33 | - | - |
|
| VPD | 24.00 | 24.00 | 23.10 | 24.00 | 23.00 | 0 | 0.00% | 17,000 | 395,480 | 2,558,151 | 142.12 | - | - | - |
|
| VPG | 13.30 | 13.25 | 13.40 | 13.45 | 13.05 | -50 | -0.38% | 807,900 | 10,675,020 | 1,062,628 | 59.03 | 6.01 | - | - |
|
| VPH | 4.07 | 4.10 | 4.10 | 4.11 | 4.05 | +30 | +0.74% | 58,200 | 237,040 | 390,967 | 21.72 | 12.77 | - | - |
|
| VPI | 52.60 | 52.30 | 52.40 | 52.70 | 52.30 | -300 | -0.57% | 409,700 | 21,518,880 | 12,656,580 | 703.14 | 16.53 | - | - |
|
| VPS | 8.90 | 8.64 | 8.62 | 8.90 | 8.62 | -260 | -2.92% | 3,600 | 31,470 | 211,341 | 11.74 | 15.71 | - | - |
|
| VRC | 8.73 | 8.65 | 8.64 | 8.65 | 8.30 | -80 | -0.92% | 4,600 | 39,400 | 432,500 | 24.03 | 18.02 | - | - |
|
| VRE | 28.50 | 28.20 | 28.30 | 28.95 | 28.15 | -300 | -1.05% | 1,205,500 | 34,297,270 | 64,079,379 | 3,559.97 | 23.00 | - | - |
|
| VSC | 30.10 | 29.00 | 30.00 | 30.00 | 29.00 | -1,100 | -3.65% | 526,500 | 15,626,210 | 3,516,813 | 195.38 | 7.58 | - | - |
|
| VSH | 37.00 | 37.20 | 37.20 | 37.80 | 37.00 | +200 | +0.54% | 22,000 | 817,900 | 8,788,174 | 488.23 | 49.93 | - | - |
|
| VSI | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 224,400 | 12.47 | 9.47 | - | - |
|
| VTB | 16.20 | 16.20 | 16.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 175,033 | 9.72 | 13.99 | - | - |
|
| VTO | 7.77 | 7.80 | 7.78 | 7.85 | 7.72 | +30 | +0.39% | 38,400 | 299,190 | 622,960 | 34.61 | 7.76 | - | - |
|
| YBM | 5.69 | 5.69 | 5.61 | 5.69 | 5.61 | 0 | 0.00% | 4,100 | 23,070 | 81,366 | 4.52 | 8.84 | - | - |
|
| YEG | 9.50 | 9.54 | 9.75 | 9.75 | 9.40 | +40 | +0.42% | 53,000 | 504,470 | 298,411 | 16.58 | - | - | - |
|
| 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（2023/02/09 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）。