経済チャート
マイページ| AAA | 12.50 | 12.45 | 12.55 | 12.70 | 12.35 | -50 | -0.40% | 1,121,260 | 14,013,000 | 2,131,440 | 99.14 | 6.84 | - | 70,460 |
 |
| AAM | 11.10 | 11.10 | 11.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 116,008 | 5.40 | 19.79 | - | - |
 |
| ABS | 11.90 | 12.00 | 12.00 | 12.10 | 11.80 | +100 | +0.84% | 79,870 | 952,000 | 345,600 | 16.07 | 10.32 | - | - |
 |
| ABT | 32.70 | 31.05 | 32.80 | 32.80 | 31.05 | -1,650 | -5.05% | 680 | 22,000 | 356,990 | 16.60 | 9.84 | 200 | - |
|
| ACC | 16.45 | 16.45 | 16.80 | 16.80 | 16.45 | 0 | 0.00% | 3,650 | 60,000 | 164,500 | 7.65 | 3.91 | - | - |
|
| ACL | 24.95 | 25.55 | 24.80 | 26.00 | 24.80 | +600 | +2.40% | 45,080 | 1,152,000 | 582,532 | 27.09 | 6.20 | - | 200 |
|
| ADS | 9.80 | 9.90 | 9.94 | 9.94 | 9.89 | +100 | +1.02% | 1,640 | 16,000 | 252,626 | 11.75 | 34.15 | - | - |
|
| AGG | 26.50 | 26.40 | 26.55 | 26.65 | 26.35 | -100 | -0.38% | 241,790 | 6,405,000 | 1,978,027 | 92.00 | 5.90 | - | 20,180 |
 |
| AGM | 14.35 | 14.90 | 14.90 | 15.00 | 14.50 | +550 | +3.83% | 108,730 | 1,615,000 | 271,180 | 12.61 | 7.52 | - | - |
|
| AGR | 3.57 | 3.58 | 3.57 | 3.63 | 3.52 | +10 | +0.28% | 160,960 | 575,000 | 756,096 | 35.17 | 11.98 | - | - |
 |
| AMD | 3.18 | 3.19 | 3.29 | 3.29 | 3.17 | +10 | +0.31% | 1,675,790 | 5,385,000 | 521,581 | 24.26 | 15.98 | - | 140,720 |
|
| ANV | 17.65 | 17.35 | 17.55 | 17.65 | 17.30 | -300 | -1.70% | 97,560 | 1,708,000 | 2,205,669 | 102.59 | 4.10 | 1,570 | 17,880 |
|
| APC | 19.40 | 19.50 | 19.05 | 20.00 | 18.95 | +100 | +0.52% | 6,140 | 120,000 | 388,148 | 18.05 | 4.75 | - | - |
 |
| APG | 9.45 | 9.70 | 9.48 | 9.70 | 9.45 | +250 | +2.65% | 813,640 | 7,755,000 | 330,080 | 15.35 | 13.40 | 100,280 | 300 |
|
| ASM | 5.66 | 5.68 | 5.68 | 5.74 | 5.64 | +20 | +0.35% | 1,760,600 | 10,018,000 | 1,470,369 | 68.39 | 2.75 | 3,350 | 44,210 |
|
| ASP | 5.30 | 5.40 | 5.30 | 5.49 | 5.30 | +100 | +1.89% | 34,760 | 188,000 | 201,634 | 9.38 | 5.22 | - | 1,000 |
|
| AST | 50.90 | 51.00 | 50.90 | 51.20 | 50.70 | +100 | +0.20% | 24,680 | 1,256,000 | 2,295,000 | 106.74 | 14.23 | - | 300 |
|
| ATG | 0.78 | 0.80 | 0.80 | 0.80 | 0.78 | +20 | +2.56% | 225,180 | 176,000 | 12,176 | 0.57 | - | 174,750 | - |
 |
| BBC | 48.00 | 48.50 | 48.30 | 48.50 | 48.30 | +500 | +1.04% | 2,180 | 106,000 | 747,908 | 34.79 | 8.76 | - | - |
|
| BCE | 7.97 | 7.97 | 7.99 | 8.00 | 7.95 | 0 | 0.00% | 24,550 | 195,000 | 239,100 | 11.12 | 6.54 | 100 | - |
 |
| BCG | 7.60 | 7.51 | 7.70 | 7.80 | 7.51 | -90 | -1.18% | 484,870 | 3,694,000 | 811,123 | 37.73 | 7.37 | 12,490 | 220,180 |
|
| BFC | 11.80 | 11.75 | 11.75 | 12.00 | 11.75 | -50 | -0.42% | 132,360 | 1,564,000 | 671,724 | 31.24 | 9.15 | - | 12,970 |
|
| BHN | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0 | 0.00% | 130 | 7,000 | 12,702,640 | 590.82 | 32.39 | 100 | - |
|
| BIC | 19.25 | 19.40 | 19.20 | 19.55 | 19.15 | +150 | +0.78% | 55,590 | 1,077,000 | 2,275,172 | 105.82 | 10.24 | 12,000 | 22,820 |
|
| BID | 41.50 | 41.30 | 41.65 | 41.85 | 41.00 | -200 | -0.48% | 1,039,520 | 43,216,000 | 166,109,345 | 7,726.02 | 19.21 | 509,080 | 29,090 |
|
| BMC | 11.70 | 11.10 | 10.90 | 11.10 | 10.30 | -600 | -5.13% | 21,970 | 240,000 | 137,558 | 6.40 | 9.36 | 1,230 | 10,880 |
|
| BMI | 22.45 | 22.10 | 22.55 | 22.55 | 21.95 | -350 | -1.56% | 97,770 | 2,163,000 | 2,018,924 | 93.90 | 11.60 | 30,000 | 36,000 |
|
| BMP | 53.90 | 54.40 | 53.90 | 54.50 | 53.50 | +500 | +0.93% | 65,940 | 3,553,000 | 4,453,235 | 207.13 | 10.17 | 8,400 | 500 |
|
| BRC | 11.00 | 10.90 | 10.90 | 10.90 | 10.90 | -100 | -0.91% | 100 | 1,000 | 134,887 | 6.27 | 6.89 | 100 | 100 |
|
| BSI | 8.30 | 8.53 | 8.70 | 8.70 | 8.30 | +230 | +2.77% | 2,460 | 21,000 | 1,036,998 | 48.23 | 53.85 | 100 | - |
|
| BTP | 15.50 | 15.60 | 15.60 | 15.90 | 15.40 | +100 | +0.65% | 192,150 | 3,002,000 | 943,575 | 43.89 | 4 | - | - |
 |
| BTT | 37.60 | 38.50 | 38.50 | 38.50 | 38.50 | +900 | +2.39% | 1,000 | 39,000 | 519,750 | 24.17 | 10.27 | - | - |
|
| BVH | 47.90 | 47.50 | 48.00 | 48.35 | 47.50 | -400 | -0.84% | 435,230 | 20,846,000 | 35,260,331 | 1,640.02 | 42.46 | 124,930 | 71,800 |
|
| BWE | 23.90 | 23.85 | 24.00 | 24.05 | 23.80 | -50 | -0.21% | 104,640 | 2,502,000 | 3,577,500 | 166.40 | 7.11 | 15,250 | 560 |
|
| C32 | 22.35 | 22.40 | 22.40 | 22.55 | 22.35 | +50 | +0.22% | 116,140 | 2,606,000 | 336,675 | 15.66 | 3.87 | - | 26,000 |
|
| C47 | 8.83 | 8.74 | 8.80 | 9.19 | 8.70 | -90 | -1.02% | 15,160 | 135,000 | 148,756 | 6.92 | 21.68 | - | - |
|
| CAV | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0 | 0.00% | 2,490 | 168,000 | 3,880,537 | 180.49 | 8.30 | - | - |
|
| CCI | 13.70 | 13.00 | 13.70 | 14.00 | 13.00 | -700 | -5.11% | 1,760 | 24,000 | 228,034 | 10.61 | 6.85 | - | - |
|
| CCL | 8.00 | 8.29 | 8.00 | 8.45 | 8.00 | +290 | +3.63% | 575,880 | 4,750,000 | 393,774 | 18.32 | 8.30 | 800 | 27,000 |
|
| CDC | 23.30 | 22.50 | 24.50 | 24.50 | 22.50 | -800 | -3.43% | 110 | 3,000 | 353,394 | 16.44 | 10.76 | - | - |
|
| CEE | 15.80 | 15.80 | 15.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 624,100 | 29.03 | - | - | - |
|
| CHP | 18.05 | 18.05 | 18.00 | 18.05 | 18.00 | 0 | 0.00% | 14,440 | 260,000 | 2,501,703 | 116.36 | 16.53 | - | - |
|
| CIG | 2.01 | 2.00 | 2.01 | 2.01 | 1.89 | -10 | -0.50% | 45,730 | 87,000 | 63,080 | 2.93 | - | - | - |
|
| CII | 18.20 | 18.15 | 18.20 | 18.30 | 18.05 | -50 | -0.27% | 1,503,010 | 27,371,000 | 4,334,915 | 201.62 | 4.64 | 520 | 612,350 |
|
| CKG | 11.75 | 11.65 | 11.90 | 11.95 | 11.60 | -100 | -0.85% | 156,300 | 1,837,000 | 582,500 | 27.09 | 4.80 | - | 100 |
|
| CLC | 27.05 | 27.85 | 27.85 | 27.90 | 27.25 | +800 | +2.96% | 19,490 | 537,000 | 729,881 | 33.95 | 5.26 | - | - |
|
| CLG | 1.37 | 1.37 | 1.43 | 1.43 | 1.33 | 0 | 0.00% | 53,890 | 74,000 | 28,976 | 1.35 | - | - | - |
|
| CLL | 30.30 | 29.50 | 30.30 | 30.30 | 29.30 | -800 | -2.64% | 5,320 | 157,000 | 1,003,000 | 46.65 | 12.50 | 60 | - |
 |
| CLW | 27.20 | 27.20 | 27.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 353,600 | 16.45 | 14.07 | - | - |
|
| CMG | 29.70 | 29.50 | 29.70 | 30.10 | 29.30 | -200 | -0.67% | 29,730 | 879,000 | 2,949,996 | 137.21 | 18.42 | 2,200 | 7,800 |
 |
| CMV | 12.15 | 12.00 | 12.15 | 12.15 | 12.00 | -150 | -1.23% | 20 | - | 145,247 | 6.76 | 10.36 | - | - |
|
| CMX | 16.70 | 16.75 | 17.10 | 17.50 | 16.70 | +50 | +0.30% | 383,830 | 6,561,000 | 442,911 | 20.60 | 1.91 | 2,000 | 14,930 |
|
| CNG | 21.00 | 20.80 | 20.70 | 21.00 | 20.70 | -200 | -0.95% | 11,980 | 249,000 | 561,593 | 26.12 | 6.70 | - | - |
|
| COM | 42.50 | 42.55 | 39.55 | 42.55 | 39.55 | +50 | +0.12% | 230 | 10,000 | 600,833 | 27.95 | 11.79 | - | - |
|
| CRC | 12.00 | 12.00 | 11.95 | 12.10 | 11.90 | 0 | 0.00% | 90,920 | 1,089,000 | 180,000 | 8.37 | 29.54 | - | - |
|
| CRE | 19.00 | 19.00 | 19.15 | 19.20 | 18.95 | 0 | 0.00% | 839,980 | 16,031,000 | 1,519,998 | 70.70 | 4.25 | 320 | 43,400 |
|
| CSM | 15.30 | 15.10 | 15.30 | 15.30 | 15.05 | -200 | -1.31% | 31,620 | 478,000 | 1,564,741 | 72.78 | 24.87 | 540 | - |
|
| CSV | 21.70 | 21.55 | 21.80 | 21.80 | 21.55 | -150 | -0.69% | 118,010 | 2,558,000 | 952,510 | 44.30 | 4.11 | 20,660 | 5,520 |
|
| CTD | 79.00 | 80.80 | 78.90 | 82.00 | 78.00 | +1,800 | +2.28% | 926,850 | 74,578,000 | 6,164,440 | 286.72 | 9.34 | 1,590 | 12,650 |
|
| CTF | 21.35 | 21.50 | 21.50 | 21.50 | 20.95 | +150 | +0.70% | 193,310 | 4,122,000 | 979,109 | 45.54 | 77.17 | - | 10 |
|
| CTG | 23.80 | 23.95 | 24.00 | 24.60 | 23.95 | +150 | +0.63% | 6,127,280 | 148,463,000 | 89,175,539 | 4,147.70 | 9.48 | 1,077,680 | 330,810 |
|
| CTI | 14.90 | 14.85 | 14.95 | 15.00 | 14.70 | -50 | -0.34% | 249,260 | 3,698,000 | 813,780 | 37.85 | 13.65 | - | 45,610 |
|
| CTS | 7.37 | 7.37 | 7.37 | 7.38 | 7.30 | 0 | 0.00% | 67,330 | 493,000 | 784,165 | 36.47 | - | 72,772 | 77,772 |
|
| CVT | 17.95 | 17.90 | 17.90 | 17.95 | 17.80 | -50 | -0.28% | 103,990 | 1,862,000 | 656,767 | 30.55 | 4.74 | 1,080 | - |
|
| D2D | 56.50 | 56.20 | 56.50 | 57.10 | 55.60 | -300 | -0.53% | 107,250 | 6,061,000 | 1,197,620 | 55.70 | 2.61 | 200 | 7,740 |
|
| DAG | 6.00 | 5.99 | 5.95 | 6.15 | 5.92 | -10 | -0.17% | 294,800 | 1,772,000 | 310,245 | 14.43 | 7.02 | - | 1,200 |
|
| DAH | 11.00 | 11.45 | 10.25 | 11.75 | 10.25 | +450 | +4.09% | 2,748,170 | 28,573,000 | 391,590 | 18.21 | 118.23 | 1,500 | 15,780 |
|
| DAT | 19.75 | 21.10 | 21.10 | 21.10 | 21.10 | +1,350 | +6.84% | 2,710 | 57,000 | 970,714 | 45.15 | 17.28 | - | 2,360 |
|
| DBC | 46.40 | 46.00 | 46.60 | 47.15 | 45.30 | -400 | -0.86% | 1,295,160 | 59,899,000 | 4,819,140 | 224.15 | 6.65 | 10,270 | 73,300 |
|
| DBD | 47.25 | 46.80 | 46.00 | 47.90 | 46.00 | -450 | -0.95% | 7,320 | 346,000 | 2,451,333 | 114.02 | 16.77 | - | 520 |
|
| DCL | 20.90 | 20.80 | 21.30 | 21.30 | 20.60 | -100 | -0.48% | 13,320 | 276,000 | 1,182,123 | 54.98 | 12.18 | - | 1,150 |
|
| DCM | 9.00 | 8.95 | 9.06 | 9.15 | 8.90 | -50 | -0.56% | 1,254,510 | 11,348,000 | 4,738,130 | 220.38 | 14.24 | 33,160 | 13,640 |
|
| DGW | 45.35 | 43.00 | 45.20 | 45.20 | 43.00 | -2,350 | -5.18% | 623,990 | 27,310,000 | 1,849,012 | 86.00 | 10.50 | 40,290 | 159,630 |
|
| DHA | 30.70 | 30.35 | 30.60 | 30.60 | 30.20 | -350 | -1.14% | 26,350 | 800,000 | 446,936 | 20.79 | 6.68 | 13,990 | - |
|
| DHC | 41.50 | 41.95 | 41.00 | 43.00 | 41.00 | +450 | +1.08% | 1,531,970 | 64,143,000 | 2,349,023 | 109.26 | 8.59 | 559,370 | 65,910 |
|
| DHG | 93.00 | 93.90 | 93.00 | 94.00 | 92.00 | +900 | +0.97% | 6,090 | 570,000 | 12,277,056 | 571.03 | 17.97 | 5,010 | 980 |
|
| DHM | 8.59 | 8.70 | 8.70 | 8.70 | 8.56 | +110 | +1.28% | 3,720 | 32,000 | 273,147 | 12.70 | 57.13 | - | - |
|
| DIC | 1.62 | 1.57 | 1.51 | 1.60 | 1.51 | -50 | -3.09% | 938,860 | 1,456,000 | 40,953 | 1.90 | - | 476,680 | - |
|
| DIG | 13.35 | 13.65 | 13.35 | 13.95 | 13.30 | +300 | +2.25% | 2,668,160 | 36,343,000 | 4,186,294 | 194.71 | 9.45 | - | 33,010 |
|
| DLG | 1.60 | 1.57 | 1.61 | 1.62 | 1.57 | -30 | -1.88% | 2,985,970 | 4,748,000 | 469,916 | 21.86 | 8.09 | - | 291,360 |
|
| DMC | 51.40 | 51.20 | 51.60 | 51.60 | 50.90 | -200 | -0.39% | 28,410 | 1,452,000 | 1,778,046 | 82.70 | 7.92 | - | 520 |
|
| DPG | 23.25 | 23.20 | 23.25 | 23.50 | 23.15 | -50 | -0.22% | 95,840 | 2,234,000 | 1,009,196 | 46.94 | 5.22 | - | 7,370 |
|
| DPM | 14.65 | 14.65 | 14.70 | 14.90 | 14.60 | 0 | 0.00% | 1,878,320 | 27,745,000 | 5,733,047 | 266.65 | 13.31 | 46,000 | 101,020 |
|
| DPR | 38.60 | 38.65 | 38.80 | 38.80 | 38.60 | +50 | +0.13% | 12,120 | 468,000 | 1,550,823 | 72.13 | 10.47 | 10 | - |
|
| DQC | 16.20 | 16.20 | 16.20 | 16.20 | 16.00 | 0 | 0.00% | 12,990 | 209,000 | 446,441 | 20.76 | 21.22 | - | - |
|
| DRC | 18.95 | 18.80 | 18.95 | 19.10 | 18.75 | -150 | -0.79% | 272,430 | 5,145,000 | 2,233,301 | 103.87 | 8.31 | 10 | 101,990 |
|
| DRH | 7.54 | 7.41 | 7.50 | 7.66 | 7.28 | -130 | -1.72% | 1,340,250 | 10,012,000 | 447,304 | 20.80 | 7.75 | - | 68,920 |
|
| DRL | 51.70 | 51.00 | 51.00 | 51.00 | 51.00 | -700 | -1.35% | 150 | 8,000 | 484,500 | 22.53 | 10.01 | - | - |
|
| DSN | 46.00 | 46.15 | 46.30 | 46.30 | 45.90 | +150 | +0.33% | 2,740 | 126,000 | 557,631 | 25.94 | 6.95 | - | 570 |
|
| DTA | 3.98 | 3.95 | 3.98 | 3.98 | 3.80 | -30 | -0.75% | 1,370 | 5,000 | 71,336 | 3.32 | 12.66 | - | - |
|
| DTL | 11.40 | 10.65 | 12.15 | 12.15 | 10.65 | -750 | -6.58% | 560 | 6,000 | 645,720 | 30.03 | - | - | - |
|
| DTT | 11.75 | 12.55 | 12.55 | 12.55 | 12.55 | +800 | +6.81% | 100 | 1,000 | 102,305 | 4.76 | 11.23 | - | - |
|
| DVP | 35.40 | 35.30 | 35.40 | 35.95 | 35.00 | -100 | -0.28% | 4,900 | 173,000 | 1,412,000 | 65.67 | 5.77 | 20 | - |
|
| DXG | 11.60 | 11.40 | 11.75 | 11.75 | 11.35 | -200 | -1.72% | 2,384,140 | 27,419,000 | 5,914,278 | 275.08 | 5.42 | 43,410 | 805,610 |
|
| DXV | 2.34 | 2.30 | 2.34 | 2.34 | 2.30 | -40 | -1.71% | 3,080 | 7,000 | 22,770 | 1.06 | 10.31 | - | - |
|
| E1VFVN30 | 13.69 | 13.50 | 13.60 | 13.60 | 13.40 | -190 | -1.39% | 37,780 | 510,000 | - | - | - | 1,412,770 | 32,600 |
|
| EIB | 17.60 | 17.40 | 17.60 | 17.70 | 16.90 | -200 | -1.14% | 220,130 | 3,799,000 | 21,392,133 | 994.98 | 22.74 | 16,900 | - |
|
| ELC | 5.70 | 5.68 | 5.70 | 5.70 | 5.60 | -20 | -0.35% | 21,100 | 119,000 | 287,514 | 13.37 | 8.89 | - | 3,100 |
|
| EMC | 13.30 | 13.30 | 13.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 203,455 | 9.46 | 147.46 | - | - |
|
| EVE | 9.55 | 9.99 | 9.67 | 9.99 | 9.29 | +440 | +4.61% | 19,520 | 191,000 | 380,099 | 17.68 | 6.41 | - | - |
|
| EVG | 4.20 | 4.07 | 4.20 | 4.24 | 4.00 | -130 | -3.10% | 664,260 | 2,756,000 | 244,200 | 11.36 | 14.80 | 3,680 | 29,290 |
|
| FCM | 6.62 | 6.50 | 6.62 | 6.62 | 6.50 | -120 | -1.81% | 8,200 | 54,000 | 266,500 | 12.40 | 5.37 | - | - |
|
| FCN | 10.95 | 10.75 | 11.20 | 11.20 | 10.60 | -200 | -1.83% | 895,580 | 9,780,000 | 1,268,815 | 59.01 | 6.37 | 1,190 | 61,120 |
|
| FDC | 12.00 | 12.45 | 11.90 | 12.45 | 11.90 | +450 | +3.75% | 660 | 8,000 | 480,943 | 22.37 | 6.66 | - | - |
|
| FIR | 30.10 | 30.00 | 30.10 | 30.30 | 30.00 | -100 | -0.33% | 89,050 | 2,686,000 | 624,000 | 29.02 | 6.70 | - | - |
|
| FIT | 9.99 | 9.80 | 9.99 | 9.99 | 9.76 | -190 | -1.90% | 419,180 | 4,136,000 | 2,496,356 | 116.11 | 35.61 | 1,000 | 27,010 |
|
| FLC | 3.46 | 3.46 | 3.50 | 3.56 | 3.45 | 0 | 0.00% | 4,267,760 | 14,883,000 | 2,456,592 | 114.26 | - | 5,500 | 58,630 |
|
| FMC | 27.45 | 27.40 | 27.35 | 27.80 | 27.10 | -50 | -0.18% | 42,760 | 1,168,000 | 1,343,806 | 62.50 | 5.45 | 2,260 | 1,600 |
|
| FPT | 47.80 | 48.65 | 48.00 | 48.95 | 47.75 | +850 | +1.78% | 2,662,490 | 128,880,000 | 38,136,984 | 1,773.81 | 9.84 | 1,316,210 | 1,317,330 |
|
| FRT | 24.20 | 24.30 | 24.20 | 24.70 | 24.00 | +100 | +0.41% | 398,470 | 9,714,000 | 1,919,258 | 89.27 | 9.79 | 39,300 | 1,350 |
|
| FTM | 1.60 | 1.63 | 1.71 | 1.71 | 1.60 | +30 | +1.88% | 149,320 | 246,000 | 81,500 | 3.79 | - | 300 | 1,840 |
|
| FTS | 15.20 | 15.10 | 15.35 | 15.40 | 15.00 | -100 | -0.66% | 597,170 | 9,130,000 | 1,997,236 | 92.89 | 128.30 | 27,560 | 100 |
|
| FUCTVGF1 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
| FUCTVGF2 | 9.54 | 9.54 | 9.54 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
|
| FUCVREIT | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0 | 0.00% | 600 | 4,000 | - | - | - | - | - |
|
| FUESSV50 | 11.90 | 11.80 | 11.90 | 11.90 | 11.80 | -100 | -0.84% | 52,130 | 619,000 | - | - | - | - | 7,000 |
|
| FUESSVFL | 9.44 | 9.42 | 9.52 | 9.60 | 9.42 | -20 | -0.21% | 10,630 | 101,000 | - | - | - | - | 10,300 |
|
| FUEVFVND | 12.15 | 12.03 | 12.10 | 12.11 | 12.02 | -120 | -0.99% | 137,290 | 1,656,000 | - | - | - | 97,760 | - |
|
| GAB | 151.70 | 152.20 | 151.70 | 154.00 | 151.70 | +500 | +0.33% | 26,730 | 4,068,000 | 2,100,360 | 97.69 | 140.15 | - | 450 |
|
| GAS | 74.30 | 74.90 | 75.00 | 75.30 | 74.30 | +600 | +0.81% | 592,380 | 44,324,000 | 143,354,855 | 6,667.67 | 12.65 | 70,320 | 25,820 |
|
| GDT | 30.25 | 30.25 | 30.25 | 30.30 | 30.20 | 0 | 0.00% | 3,330 | 101,000 | 512,502 | 23.84 | 6.72 | - | - |
|
| GEG | 20.30 | 20.00 | 20.30 | 20.40 | 19.85 | -300 | -1.48% | 394,730 | 7,974,000 | 4,077,834 | 189.67 | 15.19 | - | 520 |
|
| GEX | 20.05 | 20.60 | 21.00 | 21.00 | 20.30 | +550 | +2.74% | 4,413,310 | 90,885,000 | 9,681,362 | 450.30 | 16.39 | 7,000 | 825,570 |
|
| GIL | 18.25 | 18.05 | 18.25 | 18.25 | 18.00 | -200 | -1.10% | 62,810 | 1,139,000 | 649,800 | 30.22 | 2.40 | 200 | 440 |
|
| GMC | 18.90 | 18.40 | 19.15 | 19.15 | 18.40 | -500 | -2.65% | 16,650 | 308,000 | 492,147 | 22.89 | 3.72 | - | - |
|
| GMD | 19.20 | 19.30 | 19.45 | 19.45 | 19.20 | +100 | +0.52% | 190,260 | 3,672,000 | 5,730,652 | 266.54 | 11.20 | - | - |
|
| GSP | 11.00 | 11.20 | 11.30 | 11.30 | 10.95 | +200 | +1.82% | 12,790 | 142,000 | 403,200 | 18.75 | 6.54 | - | - |
|
| GTA | 10.90 | 10.40 | 10.40 | 10.40 | 10.40 | -500 | -4.59% | 930 | 10,000 | 102,232 | 4.75 | 5.86 | - | - |
|
| GTN | 20.70 | 20.50 | 20.50 | 20.90 | 20.20 | -200 | -0.97% | 1,758,060 | 36,254,000 | 5,104,500 | 237.42 | - | 27,660 | 31,680 |
|
| GVR | 11.90 | 11.90 | 11.90 | 12.35 | 11.90 | 0 | 0.00% | 1,994,010 | 24,269,000 | 47,600,000 | 2,213.95 | 14.28 | 2,400 | 316,650 |
|
| HAG | 5.05 | 5.08 | 5.10 | 5.13 | 5.01 | +30 | +0.59% | 2,080,870 | 10,512,000 | 4,711,188 | 219.13 | - | 3,000 | 161,980 |
|
| HAH | 10.10 | 10.05 | 10.10 | 10.25 | 10.00 | -50 | -0.50% | 82,630 | 830,000 | 476,298 | 22.15 | 4.07 | - | - |
|
| HAI | 3.09 | 3.09 | 3.15 | 3.15 | 3.08 | 0 | 0.00% | 1,180,210 | 3,667,000 | 564,490 | 26.26 | 109.98 | 51,680 | 64,150 |
|
| HAP | 3.05 | 3.05 | 3.05 | 3.08 | 3.00 | 0 | 0.00% | 22,660 | 68,000 | 169,187 | 7.87 | 12.16 | - | - |
|
| HAR | 3.16 | 3.11 | 3.21 | 3.21 | 3.10 | -50 | -1.58% | 170,900 | 535,000 | 308,463 | 14.35 | 68.89 | - | - |
|
| HAS | 7.30 | 7.45 | 7.70 | 7.70 | 7.45 | +150 | +2.05% | 1,080 | 8,000 | 58,110 | 2.70 | 12.08 | - | - |
|
| HAX | 14.00 | 14.10 | 14.00 | 14.25 | 13.80 | +100 | +0.71% | 199,290 | 2,797,000 | 516,203 | 24.01 | 10.18 | 2,070 | 100 |
|
| HBC | 10.65 | 10.40 | 10.65 | 10.80 | 10.40 | -250 | -2.35% | 2,355,010 | 24,934,000 | 2,401,104 | 111.68 | 7.30 | 21,020 | 125,820 |
|
| HCD | 3.66 | 3.50 | 3.65 | 3.65 | 3.45 | -160 | -4.37% | 505,100 | 1,778,000 | 94,500 | 4.40 | 6.98 | - | 500 |
|
| HCM | 19.35 | 19.15 | 19.45 | 19.55 | 18.90 | -200 | -1.03% | 1,807,570 | 34,726,000 | 5,842,623 | 271.75 | 13.09 | 3,249,000 | 3,345,500 |
|
| HDB | 26.65 | 26.65 | 26.70 | 27.00 | 26.40 | 0 | 0.00% | 799,240 | 21,345,000 | 25,741,802 | 1,197.29 | 7.05 | 93,980 | 194,380 |
|
| HDC | 16.05 | 16.10 | 16.05 | 16.30 | 16.00 | +50 | +0.31% | 320,770 | 5,172,000 | 1,060,588 | 49.33 | 5.16 | 1,190 | 6,280 |
|
| HDG | 20.70 | 20.50 | 21.00 | 21.10 | 20.40 | -200 | -0.97% | 566,650 | 11,678,000 | 3,161,969 | 147.07 | 3.14 | 550 | 6,520 |
|
| HHS | 4.19 | 4.16 | 4.18 | 4.26 | 4.16 | -30 | -0.72% | 1,960,350 | 8,229,000 | 1,142,935 | 53.16 | 4.72 | - | 67,050 |
|
| HID | 2.68 | 2.53 | 2.61 | 2.67 | 2.51 | -150 | -5.60% | 369,650 | 946,000 | 148,661 | 6.91 | 15.04 | - | - |
|
| HII | 13.00 | 12.75 | 13.00 | 13.05 | 12.75 | -250 | -1.92% | 56,040 | 722,000 | 355,088 | 16.52 | 8.41 | - | 2,200 |
|
| HMC | 13.00 | 13.10 | 13.30 | 13.75 | 13.05 | +100 | +0.77% | 10,440 | 139,000 | 275,100 | 12.80 | 47.12 | - | - |
|
| HNG | 15.30 | 15.45 | 15.50 | 15.55 | 15.35 | +150 | +0.98% | 98,200 | 1,516,000 | 17,127,158 | 796.61 | - | 43,810 | - |
|
| HOT | 46.00 | 46.00 | 46.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 367,997 | 17.12 | 54.20 | - | - |
|
| HPG | 27.75 | 27.65 | 27.55 | 27.85 | 27.25 | -100 | -0.36% | 14,702,360 | 405,864,000 | 76,343,699 | 3,550.87 | 9.20 | 3,097,050 | 2,838,860 |
|
| HPX | 27.30 | 27.15 | 27.30 | 27.60 | 27.00 | -150 | -0.55% | 470,060 | 12,898,000 | 6,244,378 | 290.44 | 11.88 | 17,200 | 1,850 |
|
| HQC | 1.73 | 1.70 | 1.76 | 1.78 | 1.68 | -30 | -1.73% | 7,880,210 | 13,515,000 | 810,219 | 37.68 | 23.96 | 347,370 | 642,490 |
|
| HRC | 38.95 | 36.30 | 36.30 | 36.30 | 36.30 | -2,650 | -6.80% | 30 | 1,000 | 1,096,500 | 51.00 | 148.16 | - | - |
|
| HSG | 11.75 | 11.85 | 11.90 | 12.00 | 11.75 | +100 | +0.85% | 8,716,400 | 103,487,000 | 5,265,407 | 244.90 | 7.79 | 29,530 | 336,900 |
|
| HSL | 4.81 | 4.90 | 5.00 | 5.00 | 4.78 | +90 | +1.87% | 19,210 | 94,000 | 77,175 | 3.59 | 1.89 | - | - |
|
| HT1 | 13.85 | 13.85 | 13.90 | 14.05 | 13.80 | 0 | 0.00% | 379,360 | 5,270,000 | 5,284,355 | 245.78 | 7.10 | - | 360 |
|
| HTI | 13.00 | 13.10 | 13.00 | 13.20 | 13.00 | +100 | +0.77% | 12,080 | 158,000 | 326,835 | 15.20 | 4.80 | - | - |
|
| HTL | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | 0.00% | 50 | 1,000 | 154,200 | 7.17 | 15.43 | - | - |
|
| HTN | 19.35 | 19.35 | 19.20 | 19.45 | 19.20 | 0 | 0.00% | 47,200 | 912,000 | 639,754 | 29.76 | 2.10 | - | 11,810 |
|
| HTV | 12.90 | 12.50 | 12.50 | 12.50 | 12.50 | -400 | -3.10% | 100 | 1,000 | 163,800 | 7.62 | 6.49 | - | - |
|
| HU1 | 5.41 | 5.41 | 5.41 | 0.00 | 0.00 | 0 | 0.00% | - | - | 54,100 | 2.52 | 5.97 | - | - |
|
| HU3 | 7.27 | 7.77 | 7.77 | 7.77 | 7.77 | +500 | +6.88% | 110 | 1,000 | 77,700 | 3.61 | 4.98 | - | - |
|
| HUB | 18.00 | 18.10 | 18.00 | 18.70 | 18.00 | +100 | +0.56% | 3,000 | 54,000 | 275,953 | 12.84 | 4.33 | - | - |
|
| HVG | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,226,007 | 57.02 | - | - | - |
|
| HVH | 8.90 | 8.72 | 8.90 | 8.90 | 8.72 | -180 | -2.02% | 90,730 | 801,000 | 170,040 | 7.91 | 3.89 | - | 3,400 |
|
| HVN | 26.40 | 26.25 | 26.35 | 26.50 | 26.20 | -150 | -0.57% | 278,810 | 7,341,000 | 37,230,135 | 1,731.63 | - | 18,780 | 56,000 |
|
| HVX | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0 | 0.00% | 570 | 2,000 | 133,296 | 6.20 | 32.73 | - | - |
|
| IBC | 23.85 | 23.90 | 23.80 | 23.90 | 23.75 | +50 | +0.21% | 154,340 | 3,673,000 | 1,949,995 | 90.70 | - | 2,220 | - |
|
| ICT | 19.55 | 19.60 | 19.45 | 20.00 | 19.40 | +50 | +0.26% | 17,600 | 344,000 | 630,826 | 29.34 | 6.58 | - | - |
|
| IDI | 4.08 | 4.07 | 4.10 | 4.13 | 4.07 | -10 | -0.25% | 451,110 | 1,843,000 | 926,514 | 43.09 | 5.03 | - | 46,940 |
|
| IJC | 11.40 | 11.55 | 11.35 | 11.75 | 11.35 | +150 | +1.32% | 299,760 | 3,490,000 | 1,583,474 | 73.65 | 4.72 | - | - |
|
| ILB | 15.60 | 15.60 | 15.60 | 15.75 | 15.60 | 0 | 0.00% | 13,690 | 215,000 | 382,235 | 17.78 | 6.33 | - | - |
|
| IMP | 58.50 | 59.20 | 58.50 | 59.40 | 58.00 | +700 | +1.20% | 164,500 | 9,687,000 | 2,923,732 | 135.99 | 17.28 | 310 | - |
|
| ITA | 4.80 | 4.75 | 4.88 | 4.91 | 4.73 | -50 | -1.04% | 5,867,790 | 28,356,000 | 4,457,027 | 207.30 | 38.30 | 78,280 | 342,160 |
|
| ITC | 13.90 | 14.00 | 13.65 | 14.00 | 13.65 | +100 | +0.72% | 2,240 | 31,000 | 1,009,098 | 46.93 | 7.42 | 840 | - |
|
| ITD | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | 0.00% | 3,160 | 29,000 | 174,732 | 8.13 | 10.40 | - | 3,150 |
|
| JVC | 3.71 | 3.67 | 3.70 | 3.77 | 3.61 | -40 | -1.08% | 343,530 | 1,267,000 | 412,876 | 19.20 | 149.27 | - | - |
|
| KBC | 14.45 | 14.50 | 14.60 | 14.80 | 14.45 | +50 | +0.35% | 2,091,660 | 30,549,000 | 6,811,523 | 316.82 | 8.28 | 71,000 | 117,570 |
|
| KDC | 30.40 | 30.40 | 30.60 | 31.00 | 30.20 | 0 | 0.00% | 338,040 | 10,307,000 | 6,252,099 | 290.80 | 84.53 | 312,800 | 18,660 |
|
| KDH | 24.15 | 24.20 | 24.25 | 24.60 | 24.15 | +50 | +0.21% | 932,440 | 22,656,000 | 12,694,799 | 590.46 | 12.95 | 710,290 | 969,450 |
|
| KHP | 9.30 | 9.34 | 9.30 | 9.45 | 8.65 | +40 | +0.43% | 66,850 | 613,000 | 374,079 | 17.40 | 5.86 | 100 | 16,940 |
|
| KMR | 2.31 | 2.30 | 2.31 | 2.31 | 2.25 | -10 | -0.43% | 95,080 | 216,000 | 130,819 | 6.08 | 36.30 | - | - |
|
| KOS | 33.10 | 32.40 | 32.90 | 33.40 | 32.40 | -700 | -2.11% | 647,060 | 21,104,000 | - | - | 134.05 | - | 6,630 |
|
| KPF | 15.20 | 15.20 | 15.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 273,872 | 12.74 | 12.14 | - | - |
|
| KSB | 24.85 | 24.50 | 25.00 | 25.50 | 24.50 | -350 | -1.41% | 729,420 | 18,132,000 | 1,311,896 | 61.02 | 4.03 | 4,620 | 112,490 |
|
| L10 | 15.60 | 14.60 | 15.00 | 16.65 | 14.60 | -1,000 | -6.41% | 2,110 | 33,000 | 142,934 | 6.65 | 9.35 | - | - |
|
| LAF | 7.01 | 7.01 | 7.01 | 0.00 | 0.00 | 0 | 0.00% | - | - | 103,243 | 4.80 | 5.77 | - | - |
|
| LBM | 30.90 | 30.10 | 30.90 | 30.90 | 30.10 | -800 | -2.59% | 3,560 | 110,000 | 301,000 | 14.00 | 5.17 | 2,000 | - |
|
| LCG | 7.50 | 7.90 | 7.59 | 8.00 | 7.58 | +400 | +5.33% | 1,130,990 | 8,922,000 | 812,921 | 37.81 | 4.59 | 850 | 10,530 |
|
| LCM | 0.73 | 0.68 | 0.70 | 0.70 | 0.68 | -50 | -6.85% | 48,440 | 33,000 | 16,750 | 0.78 | 7.80 | - | - |
|
| LDG | 6.67 | 6.60 | 6.79 | 6.80 | 6.58 | -70 | -1.05% | 1,878,920 | 12,595,000 | 1,582,828 | 73.62 | 3.24 | - | 94,620 |
|
| LEC | 14.95 | 15.95 | 15.95 | 15.95 | 14.35 | +1,000 | +6.69% | 390 | 6,000 | 416,295 | 19.36 | - | - | - |
|
| LGC | 53.40 | 51.80 | 52.00 | 52.00 | 49.70 | -1,600 | -3.00% | 1,160 | 58,000 | 9,989,877 | 464.65 | 28.44 | 20 | - |
|
| LGL | 5.27 | 5.25 | 5.24 | 5.40 | 5.24 | -20 | -0.38% | 80,000 | 422,000 | 270,360 | 12.57 | 4.56 | - | - |
|
| LHG | 17.95 | 17.95 | 18.15 | 18.15 | 17.95 | 0 | 0.00% | 154,230 | 2,786,000 | 897,716 | 41.75 | 6.32 | - | 7,130 |
|
| LIX | 59.70 | 58.40 | 59.70 | 59.70 | 57.40 | -1,300 | -2.18% | 58,420 | 3,410,000 | 1,892,160 | 88.01 | 9.46 | - | 6,700 |
|
| LM8 | 13.90 | 13.85 | 14.30 | 14.30 | 13.30 | -50 | -0.36% | 750 | 10,000 | 130,033 | 6.05 | 16.01 | - | - |
|
| LSS | 5.20 | 5.17 | 5.30 | 5.30 | 5.05 | -30 | -0.58% | 18,160 | 93,000 | 346,364 | 16.11 | 12.85 | - | - |
|
| MBB | 17.25 | 17.20 | 17.25 | 17.40 | 17.15 | -50 | -0.29% | 2,322,950 | 40,020,000 | 41,476,540 | 1,929.14 | 5 | 200,000 | 486,470 |
|
| MCG | 1.75 | 1.70 | 1.70 | 1.75 | 1.70 | -50 | -2.86% | 1,610 | 3,000 | 88,485 | 4.12 | 6 | - | - |
|
| MCP | 9.97 | 10.65 | 10.65 | 10.65 | 10.65 | +680 | +6.82% | 10 | - | 160,310 | 7.46 | 22.15 | - | - |
|
| MDG | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | 0.00% | 690 | 8,000 | 115,121 | 5.35 | 9.59 | - | - |
|
| MHC | 7.42 | 7.20 | 7.49 | 7.49 | 6.91 | -220 | -2.96% | 1,286,470 | 9,213,000 | 298,129 | 13.87 | - | - | - |
|
| MSH | 33.25 | 33.25 | 33.20 | 33.40 | 33.20 | 0 | 0.00% | 51,520 | 1,716,000 | 1,662,813 | 77.34 | 3.88 | 8,040 | 6,850 |
|
| MSN | 56.90 | 56.60 | 57.00 | 57.50 | 56.50 | -300 | -0.53% | 557,920 | 31,745,000 | 66,162,369 | 3,077.32 | 14.40 | 217,380 | 250,880 |
|
| MWG | 82.90 | 82.80 | 83.20 | 83.70 | 82.40 | -100 | -0.12% | 403,750 | 33,477,000 | 37,493,283 | 1,743.87 | 9.40 | - | - |
|
| NAF | 23.50 | 23.50 | 23.90 | 23.90 | 23.30 | 0 | 0.00% | 1,500 | 35,000 | 1,408,278 | 65.50 | 16.74 | - | - |
|
| NAV | 21.00 | 22.00 | 22.00 | 22.00 | 22.00 | +1,000 | +4.76% | 5,500 | 121,000 | 176,000 | 8.19 | 9.82 | - | - |
|
| NBB | 18.30 | 18.35 | 18.70 | 18.70 | 18.30 | +50 | +0.27% | 5,090 | 94,000 | 1,712,445 | 79.65 | 4.84 | 30 | - |
|
| NCT | 62.00 | 61.20 | 61.80 | 61.90 | 61.20 | -800 | -1.29% | 34,800 | 2,138,000 | 1,601,343 | 74.48 | 7.49 | 3,000 | - |
|
| NHH | 42.50 | 42.90 | 41.50 | 43.00 | 41.50 | +400 | +0.94% | 268,250 | 11,357,000 | 1,477,476 | 68.72 | 24.82 | - | - |
|
| NKG | 7.27 | 7.32 | 7.27 | 7.36 | 7.26 | +50 | +0.69% | 438,300 | 3,202,000 | 1,259,039 | 58.56 | 6.95 | - | 35,180 |
|
| NLG | 25.85 | 25.50 | 25.85 | 25.90 | 25.25 | -350 | -1.35% | 1,066,520 | 27,137,000 | 6,367,416 | 296.16 | 6.79 | 30,300 | 272,780 |
|
| NNC | 45.70 | 46.70 | 44.20 | 46.70 | 44.20 | +1,000 | +2.19% | 1,130 | 52,000 | 1,023,664 | 47.61 | 8.51 | - | 200 |
|
| NSC | 62.40 | 62.50 | 63.00 | 63.00 | 62.50 | +100 | +0.16% | 1,510 | 95,000 | 1,098,407 | 51.09 | 6.42 | 1,000 | - |
|
| NT2 | 22.20 | 22.25 | 22.20 | 22.35 | 22.10 | +50 | +0.23% | 266,290 | 5,929,000 | 6,405,242 | 297.92 | 8.41 | - | 11,090 |
|
| NTL | 16.30 | 16.25 | 16.45 | 16.45 | 15.90 | -50 | -0.31% | 476,670 | 7,700,000 | 991,087 | 46.10 | 4.71 | 5,000 | 3,440 |
|
| NVL | 63.60 | 63.00 | 63.50 | 64.00 | 62.70 | -600 | -0.94% | 576,990 | 36,566,000 | 61,081,070 | 2,840.98 | 17.38 | 78,830 | 12,800 |
|
| NVT | 5.04 | 5.05 | 5.18 | 5.18 | 5.05 | +10 | +0.20% | 30 | - | 457,025 | 21.26 | 19.08 | - | - |
|
| OGC | 3.59 | 3.56 | 3.64 | 3.65 | 3.56 | -30 | -0.84% | 662,910 | 2,388,000 | 1,068,000 | 49.67 | 5.87 | 6,290 | 18,330 |
|
| OPC | 56.90 | 57.00 | 56.90 | 57.00 | 56.90 | +100 | +0.18% | 70 | 4,000 | 1,514,905 | 70.46 | 13.72 | - | - |
|
| PAC | 21.70 | 21.75 | 22.00 | 22.30 | 21.60 | +50 | +0.23% | 85,300 | 1,858,000 | 1,010,760 | 47.01 | 6.13 | 11,150 | - |
|
| PAN | 20.35 | 20.10 | 20.00 | 20.30 | 20.00 | -250 | -1.23% | 18,520 | 372,000 | 4,202,382 | 195.46 | 15.67 | - | 15,400 |
|
| PC1 | 17.95 | 17.95 | 18.00 | 18.35 | 17.85 | 0 | 0.00% | 483,560 | 8,749,000 | 2,859,857 | 133.02 | 7.66 | 1,870 | 66,520 |
|
| PDN | 79.00 | 79.00 | 79.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,463,234 | 68.06 | 9.85 | - | - |
|
| PDR | 24.75 | 24.70 | 24.95 | 24.95 | 24.65 | -50 | -0.20% | 675,670 | 16,746,000 | 9,145,246 | 425.36 | 9.13 | - | - |
|
| PET | 9.57 | 9.34 | 9.57 | 9.65 | 9.33 | -230 | -2.40% | 702,520 | 6,628,000 | 780,549 | 36.30 | 6.52 | 10,620 | 12,470 |
|
| PGC | 13.35 | 13.45 | 13.45 | 13.45 | 13.30 | +100 | +0.75% | 51,390 | 687,000 | 811,563 | 37.75 | 6.33 | 4,100 | - |
|
| PGD | 28.20 | 27.60 | 28.50 | 28.80 | 27.60 | -600 | -2.13% | 6,230 | 177,000 | 2,483,947 | 115.53 | 10.56 | - | - |
|
| PGI | 17.60 | 17.45 | 17.45 | 18.40 | 17.40 | -150 | -0.85% | 2,080 | 36,000 | 1,548,125 | 72.01 | 9.11 | 60 | - |
|
| PHC | 11.20 | 11.25 | 11.25 | 11.45 | 11.20 | +50 | +0.45% | 103,680 | 1,167,000 | 289,668 | 13.47 | 5.14 | - | - |
|
| PHR | 52.90 | 52.20 | 52.90 | 53.00 | 51.90 | -700 | -1.32% | 907,450 | 47,568,000 | 7,073,058 | 328.98 | 12.43 | 1,600 | 4,000 |
|
| PIT | 4.00 | 4.28 | 4.00 | 4.28 | 4.00 | +280 | +7.00% | 17,300 | 71,000 | 60,820 | 2.83 | 7.49 | - | - |
|
| PJT | 10.50 | 11.00 | 10.90 | 11.00 | 10.60 | +500 | +4.76% | 6,110 | 67,000 | 168,965 | 7.86 | 5.10 | 100 | 3,950 |
|
| PLP | 10.75 | 10.75 | 10.45 | 10.80 | 10.45 | 0 | 0.00% | 677,980 | 7,230,000 | 268,750 | 12.50 | 5.17 | - | - |
|
| PLX | 46.35 | 46.40 | 46.30 | 46.50 | 46.25 | +50 | +0.11% | 580,920 | 26,930,000 | 55,949,734 | 2,602.31 | 44.90 | 341,960 | 21,260 |
|
| PME | 63.00 | 63.10 | 62.00 | 63.10 | 62.00 | +100 | +0.16% | 41,120 | 2,592,000 | 4,733,234 | 220.15 | 14.46 | - | - |
|
| PMG | 12.50 | 12.90 | 12.50 | 12.90 | 12.50 | +400 | +3.20% | 4,840 | 61,000 | 543,401 | 25.27 | 9.20 | - | - |
|
| PNC | 9.70 | 9.70 | 9.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 104,754 | 4.87 | 14.50 | - | - |
|
| PNJ | 59.90 | 59.30 | 60.00 | 60.40 | 59.30 | -600 | -1.00% | 288,510 | 17,238,000 | 13,349,855 | 620.92 | 10.93 | 150,000 | 154,760 |
|
| POM | 5.15 | 5.20 | 5.10 | 5.20 | 5.04 | +50 | +0.97% | 23,580 | 120,000 | 1,448,426 | 67.37 | - | - | - |
|
| POW | 10.05 | 10.05 | 10.15 | 10.15 | 10.00 | 0 | 0.00% | 2,304,090 | 23,221,000 | 23,535,810 | 1,094.69 | 11.45 | 997,760 | 1,033,820 |
|
| PPC | 24.60 | 24.60 | 24.65 | 24.65 | 24.45 | 0 | 0.00% | 58,900 | 1,446,000 | 7,887,081 | 366.84 | 6.80 | 2,600 | 130 |
|
| PSH | 20.05 | 20.00 | 20.05 | 20.05 | 19.90 | -50 | -0.25% | 413,020 | 8,259,000 | 2,523,936 | 117.39 | - | - | - |
|
| PTB | 53.10 | 51.60 | 52.80 | 52.80 | 51.10 | -1,500 | -2.82% | 107,080 | 5,527,000 | 2,376,654 | 110.54 | 6.10 | 25,950 | 5,930 |
|
| PTC | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | 0.00% | 1,040 | 9,000 | 145,890 | 6.79 | 2.57 | - | - |
|
| PTL | 3.54 | 3.78 | 3.78 | 3.78 | 3.78 | +240 | +6.78% | 11,620 | 44,000 | 373,710 | 17.38 | 125.95 | - | - |
|
| PVD | 10.40 | 10.55 | 10.55 | 10.70 | 10.45 | +150 | +1.44% | 2,810,710 | 29,615,000 | 4,442,919 | 206.65 | 14.14 | 82,370 | - |
|
| PVT | 10.45 | 10.40 | 10.55 | 10.60 | 10.40 | -50 | -0.48% | 941,440 | 9,852,000 | 2,926,978 | 136.14 | 4.88 | 480,000 | 960,470 |
|
| PXI | 2.70 | 2.78 | 2.79 | 2.80 | 2.78 | +80 | +2.96% | 1,590 | 4,000 | 83,400 | 3.88 | - | - | - |
|
| PXS | 5.10 | 5.16 | 5.10 | 5.20 | 5.10 | +60 | +1.18% | 54,100 | 280,000 | 309,600 | 14.40 | - | - | - |
|
| PXT | 1.66 | 1.70 | 1.66 | 1.73 | 1.62 | +40 | +2.41% | 30,580 | 51,000 | 34,000 | 1.58 | - | - | - |
|
| QBS | 2.57 | 2.40 | 2.57 | 2.57 | 2.40 | -170 | -6.61% | 377,450 | 909,000 | 166,392 | 7.74 | - | - | - |
|
| QCG | 7.15 | 7.05 | 7.14 | 7.25 | 6.90 | -100 | -1.40% | 169,520 | 1,204,000 | 1,939,660 | 90.22 | 18.77 | 900 | 7,050 |
|
| RAL | 75.10 | 75.10 | 75.80 | 75.90 | 75.00 | 0 | 0.00% | 5,040 | 379,000 | 863,650 | 40.17 | 5.82 | 1,240 | - |
|
| RDP | 8.10 | 7.90 | 8.10 | 8.10 | 7.90 | -200 | -2.47% | 4,100 | 33,000 | 294,960 | 13.72 | 5.39 | - | - |
|
| REE | 32.00 | 32.90 | 32.00 | 33.15 | 31.80 | +900 | +2.81% | 1,119,760 | 36,753,000 | 10,200,675 | 474.45 | 6.43 | 4,000 | - |
|
| RIC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | 295,549 | 13.75 | - | - | - |
|
| ROS | 3.01 | 3.01 | 3.05 | 3.05 | 3.00 | 0 | 0.00% | 4,597,700 | 13,885,000 | 1,708,470 | 79.46 | 11.15 | 8,080 | 219,540 |
|
| S4A | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,160,500 | 53.98 | 12.52 | - | - |
|
| SAB | 206.00 | 200.00 | 206.00 | 209.80 | 200.00 | -6,000 | -2.91% | 150,810 | 30,394,000 | 128,256,237 | 5,965.41 | 29.14 | 38,530 | 52,170 |
|
| SAM | 10.10 | 10.40 | 10.10 | 10.50 | 10.00 | +300 | +2.97% | 86,860 | 880,000 | 2,667,647 | 124.08 | 38.87 | - | 100 |
|
| SAV | 8.02 | 8.35 | 8.35 | 8.35 | 8.35 | +330 | +4.11% | 50 | - | 118,604 | 5.52 | 4.28 | - | - |
|
| SBA | 14.30 | 14.10 | 14.20 | 14.20 | 14.10 | -200 | -1.40% | 520 | 7,000 | 850,021 | 39.54 | 11.17 | - | - |
|
| SBT | 14.65 | 14.50 | 14.65 | 14.80 | 14.45 | -150 | -1.02% | 4,203,720 | 61,449,000 | 8,507,738 | 395.71 | 82.43 | - | - |
|
| SBV | 9.88 | 9.90 | 10.00 | 10.00 | 9.87 | +20 | +0.20% | 29,990 | 298,000 | 270,334 | 12.57 | 5.17 | - | - |
|
| SC5 | 19.00 | 20.20 | 19.10 | 20.30 | 19.10 | +1,200 | +6.32% | 11,450 | 228,000 | 302,667 | 14.08 | 10.45 | - | 1,910 |
|
| SCD | 23.50 | 23.00 | 23.50 | 23.50 | 23.00 | -500 | -2.13% | 5,100 | 118,000 | 194,986 | 9.07 | 11.97 | - | - |
|
| SCR | 5.77 | 5.72 | 5.81 | 5.88 | 5.70 | -50 | -0.87% | 930,620 | 5,381,000 | 2,095,558 | 97.47 | 8.26 | 10,000 | 86,590 |
|
| SCS | 125.00 | 126.00 | 126.00 | 126.50 | 125.00 | +1,000 | +0.80% | 11,630 | 1,465,000 | 6,393,958 | 297.39 | 12.12 | 50 | 400 |
|
| SFC | 21.80 | 21.80 | 21.80 | 0.00 | 0.00 | 0 | 0.00% | - | - | 244,919 | 11.39 | 8.99 | - | - |
|
| SFG | 5.80 | 5.77 | 5.80 | 5.81 | 5.77 | -30 | -0.52% | 7,370 | 43,000 | 276,368 | 12.85 | - | - | - |
|
| SFI | 20.40 | 19.05 | 20.40 | 20.40 | 19.05 | -1,350 | -6.62% | 1,080 | 21,000 | 283,184 | 13.17 | 6.55 | 10 | - |
|
| SGN | 70.00 | 71.00 | 71.50 | 72.00 | 71.00 | +1,000 | +1.43% | 5,530 | 398,000 | 2,380,885 | 110.74 | 6.75 | 1,000 | - |
|
| SGR | 15.55 | 15.55 | 15.55 | 0.00 | 0.00 | 0 | 0.00% | - | - | 708,146 | 32.94 | 7.52 | - | - |
|
| SGT | 5.35 | 5.02 | 5.02 | 5.02 | 5.02 | -330 | -6.17% | 10 | - | 371,488 | 17.28 | - | - | - |
|
| SHA | 4.49 | 4.44 | 4.49 | 4.49 | 4.18 | -50 | -1.11% | 1,370 | 6,000 | 134,697 | 6.26 | 4.63 | - | - |
|
| SHI | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | 0 | 0.00% | 555,800 | 4,919,000 | 780,924 | 36.32 | 7.21 | - | 15,610 |
|
| SHP | 25.40 | 25.40 | 25.30 | 25.40 | 24.00 | 0 | 0.00% | 320 | 8,000 | 2,380,239 | 110.71 | 10.64 | 300 | - |
|
| SII | 17.50 | 17.50 | 17.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,129,662 | 52.54 | 43.41 | - | - |
|
| SJD | 17.40 | 17.40 | 17.45 | 17.50 | 17.40 | 0 | 0.00% | 11,490 | 200,000 | 1,200,576 | 55.84 | 8.10 | - | - |
|
| SJF | 2.69 | 2.51 | 2.68 | 2.70 | 2.51 | -180 | -6.69% | 4,392,010 | 11,216,000 | 198,792 | 9.25 | - | 12,220 | - |
|
| SJS | 24.50 | 24.20 | 24.30 | 24.50 | 23.80 | -300 | -1.22% | 184,270 | 4,464,000 | 2,756,319 | 128.20 | 28.62 | - | 3,170 |
|
| SKG | 10.80 | 10.70 | 10.80 | 10.80 | 10.60 | -100 | -0.93% | 224,950 | 2,411,000 | 677,650 | 31.52 | 7.67 | - | 10,000 |
|
| SMA | 10.15 | 9.44 | 10.20 | 10.20 | 9.44 | -710 | -7.00% | 9,350 | 89,000 | 179,563 | 8.35 | 12.48 | - | - |
|
| SMB | 31.50 | 31.50 | 31.50 | 31.60 | 31.40 | 0 | 0.00% | 42,910 | 1,352,000 | 940,169 | 43.73 | 5.09 | 39,000 | 3,830 |
|
| SMC | 10.75 | 10.75 | 10.75 | 10.75 | 10.65 | 0 | 0.00% | 1,440 | 15,000 | 654,922 | 30.46 | 8.84 | - | - |
|
| SPM | 10.90 | 10.90 | 10.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 150,093 | 6.98 | 16.27 | - | - |
|
| SRC | 16.00 | 15.50 | 15.20 | 15.95 | 15.20 | -500 | -3.13% | 6,320 | 100,000 | 434,982 | 20.23 | 9.71 | - | - |
|
| SRF | 13.65 | 13.55 | 13.80 | 13.80 | 13.00 | -100 | -0.73% | 450 | 6,000 | 416,194 | 19.36 | 6.64 | - | - |
|
| SSC | 54.80 | 51.10 | 51.10 | 56.00 | 51.10 | -3,700 | -6.75% | 50 | 3,000 | 678,188 | 31.54 | 13.07 | - | - |
|
| SSI | 15.95 | 15.95 | 16.20 | 16.25 | 15.85 | 0 | 0.00% | 5,298,630 | 85,063,000 | 9,584,935 | 445.81 | 11.79 | 445,950 | 1,620,510 |
|
| ST8 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 300,935 | 14.00 | 15.93 | - | - |
|
| STB | 11.55 | 11.45 | 11.65 | 11.70 | 11.45 | -100 | -0.87% | 6,095,670 | 70,521,000 | 20,651,832 | 960.55 | 8.69 | 150,700 | 1,147,810 |
|
| STG | 14.60 | 15.10 | 15.10 | 15.10 | 15.10 | +500 | +3.42% | 10 | - | 1,483,626 | 69.01 | 18.74 | - | - |
|
| STK | 17.65 | 17.70 | 17.70 | 17.80 | 17.60 | +50 | +0.28% | 177,260 | 3,133,000 | 1,206,880 | 56.13 | 5.81 | 44,630 | 5,240 |
|
| SVC | 78.00 | 79.00 | 80.00 | 80.00 | 73.00 | +1,000 | +1.28% | 40 | 3,000 | 1,973,065 | 91.77 | 17 | 20 | - |
|
| SVI | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0 | 0.00% | 10 | 1,000 | 877,739 | 40.83 | 5.61 | - | - |
|
| SVT | 17.70 | 17.70 | 18.90 | 18.90 | 17.70 | 0 | 0.00% | 200 | 4,000 | 186,327 | 8.67 | 17.48 | - | - |
|
| SZC | 20.40 | 20.20 | 20.80 | 20.80 | 20.00 | -200 | -0.98% | 595,500 | 12,148,000 | 2,020,000 | 93.95 | 11.96 | 3,390 | 27,160 |
|
| SZL | 41.60 | 41.85 | 42.30 | 42.30 | 41.55 | +250 | +0.60% | 39,740 | 1,661,000 | 761,289 | 35.41 | 7.37 | 6,090 | 1,170 |
|
| TAC | 34.35 | 34.70 | 34.55 | 35.20 | 34.35 | +350 | +1.02% | 480 | 17,000 | 1,175,502 | 54.67 | 8.19 | - | - |
|
| TBC | 23.20 | 24.00 | 23.90 | 24.00 | 23.90 | +800 | +3.45% | 4,910 | 118,000 | 1,524,000 | 70.88 | 14.37 | - | - |
|
| TCB | 20.45 | 20.30 | 20.80 | 20.80 | 20.00 | -150 | -0.73% | 1,725,580 | 35,184,000 | 71,052,841 | 3,304.78 | 6.85 | - | 10 |
|
| TCD | 9.85 | 9.99 | 9.21 | 10.20 | 9.21 | +140 | +1.42% | 180 | 2,000 | 422,601 | 19.66 | 5.02 | - | - |
|
| TCH | 21.20 | 21.80 | 21.35 | 22.05 | 21.35 | +600 | +2.83% | 4,143,310 | 89,986,000 | 7,701,320 | 358.20 | 11.86 | 60,870 | 19,250 |
|
| TCL | 24.70 | 24.75 | 24.75 | 25.10 | 24.60 | +50 | +0.20% | 52,300 | 1,296,000 | 746,421 | 34.72 | 6.29 | 10 | - |
|
| TCM | 20.85 | 20.50 | 20.80 | 21.00 | 20.45 | -350 | -1.68% | 653,790 | 13,502,000 | 1,187,288 | 55.22 | 5.78 | 1,800 | 19,100 |
|
| TCO | 9.89 | 10.40 | 9.20 | 10.40 | 9.20 | +510 | +5.16% | 50 | - | 173,972 | 8.09 | 9.23 | - | - |
|
| TCR | 3.10 | 3.05 | 3.09 | 3.10 | 2.95 | -50 | -1.61% | 14,080 | 42,000 | 138,547 | 6.44 | 4.67 | - | - |
|
| TCT | 27.50 | 27.35 | 27.50 | 27.50 | 26.00 | -150 | -0.55% | 1,610 | 43,000 | 349,752 | 16.27 | 18.70 | - | 40 |
|
| TDC | 8.10 | 8.05 | 8.10 | 8.10 | 8.05 | -50 | -0.62% | 67,920 | 548,000 | 805,000 | 37.44 | 4.71 | - | - |
|
| TDG | 1.76 | 1.75 | 1.75 | 1.78 | 1.73 | -10 | -0.57% | 202,850 | 354,000 | 29,348 | 1.37 | 179.70 | - | - |
|
| TDH | 9.03 | 8.94 | 9.04 | 9.04 | 8.87 | -90 | -1.00% | 861,670 | 7,727,000 | 839,273 | 39.04 | 6.97 | 39,420 | 54,700 |
|
| TDM | 24.00 | 24.00 | 24.20 | 24.20 | 23.90 | 0 | 0.00% | 116,840 | 2,804,000 | 2,296,800 | 106.83 | 11.17 | 17,060 | 90 |
|
| TDW | 26.50 | 25.00 | 25.00 | 25.00 | 25.00 | -1,500 | -5.66% | 40 | 1,000 | 212,500 | 9.88 | 9.07 | - | - |
|
| TEG | 5.99 | 5.79 | 5.99 | 5.99 | 5.60 | -200 | -3.34% | 70,520 | 404,000 | 187,501 | 8.72 | - | - | - |
|
| TGG | 1.21 | 1.19 | 1.21 | 1.22 | 1.16 | -20 | -1.65% | 221,110 | 261,000 | 32,487 | 1.51 | 97.87 | - | - |
|
| THG | 46.50 | 45.60 | 46.00 | 46.40 | 45.50 | -900 | -1.94% | 4,720 | 216,000 | 662,092 | 30.79 | 5.64 | - | 100 |
|
| THI | 25.30 | 25.30 | 25.30 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,113,200 | 51.78 | 7.27 | - | - |
|
| TIP | 20.00 | 20.20 | 20.00 | 20.45 | 19.95 | +200 | +1.00% | 133,000 | 2,675,000 | 525,263 | 24.43 | 5.71 | 14,570 | 100,100 |
|
| TIX | 29.95 | 27.90 | 27.90 | 27.90 | 27.90 | -2,050 | -6.84% | 40 | 1,000 | 837,000 | 38.93 | 10.05 | - | - |
|
| TLD | 7.73 | 7.77 | 7.70 | 7.80 | 7.70 | +40 | +0.52% | 127,970 | 993,000 | 145,453 | 6.77 | 9.66 | - | - |
|
| TLG | 36.40 | 37.50 | 36.90 | 37.70 | 36.90 | +1,100 | +3.02% | 135,360 | 5,039,000 | 2,861,042 | 133.07 | 9.14 | 40,120 | 200 |
|
| TLH | 3.41 | 3.59 | 3.45 | 3.60 | 3.41 | +180 | +5.28% | 632,760 | 2,178,000 | 361,336 | 16.81 | - | 3,310 | - |
|
| TMP | 35.50 | 35.05 | 35.50 | 35.50 | 35.05 | -450 | -1.27% | 540 | 19,000 | 2,453,500 | 114.12 | 7.14 | 500 | 540 |
|
| TMS | 25.90 | 25.45 | 25.45 | 25.90 | 25.30 | -450 | -1.74% | 23,000 | 590,000 | 1,792,559 | 83.37 | 6.29 | - | 12,480 |
|
| TMT | 5.29 | 5.59 | 5.50 | 5.60 | 5.30 | +300 | +5.67% | 2,420 | 13,000 | 206,148 | 9.59 | - | - | - |
|
| TN1 | 58.70 | 59.00 | 58.70 | 59.00 | 58.70 | +300 | +0.51% | 1,020 | 60,000 | 784,700 | 36.50 | 7.12 | - | - |
|
| TNA | 17.60 | 17.60 | 17.50 | 17.60 | 17.35 | 0 | 0.00% | 107,580 | 1,883,000 | 602,784 | 28.04 | 4.39 | 930 | - |
|
| TNC | 20.80 | 21.90 | 21.90 | 21.90 | 21.90 | +1,100 | +5.29% | 10 | - | 421,575 | 19.61 | 6.52 | - | - |
|
| TNI | 4.24 | 4.12 | 4.24 | 4.34 | 4.05 | -120 | -2.83% | 1,321,000 | 5,455,000 | 216,300 | 10.06 | 13.65 | 50 | - |
|
| TNT | 1.63 | 1.63 | 1.63 | 1.64 | 1.60 | 0 | 0.00% | 60,950 | 98,000 | 41,565 | 1.93 | 33.31 | - | - |
|
| TPB | 21.70 | 21.80 | 21.80 | 22.40 | 21.50 | +100 | +0.46% | 83,070 | 1,803,000 | 17,801,295 | 827.97 | 5.60 | - | - |
|
| TPC | 7.36 | 7.31 | 7.81 | 7.87 | 7.01 | -50 | -0.68% | 140 | 1,000 | 164,599 | 7.66 | 8.36 | - | - |
|
| TRA | 52.10 | 52.90 | 52.10 | 52.90 | 52.10 | +800 | +1.54% | 1,450 | 76,000 | 2,192,734 | 101.99 | 14.26 | 10 | - |
|
| TRC | 31.30 | 30.90 | 31.80 | 31.80 | 30.90 | -400 | -1.28% | 380 | 12,000 | 899,963 | 41.86 | 9.19 | - | - |
|
| TS4 | 3.50 | 3.46 | 3.58 | 3.58 | 3.46 | -40 | -1.14% | 1,760 | 6,000 | 55,539 | 2.58 | - | - | - |
|
| TSC | 2.71 | 2.69 | 2.74 | 2.76 | 2.69 | -20 | -0.74% | 401,790 | 1,090,000 | 397,173 | 18.47 | 66.10 | 680 | 32,630 |
|
| TTB | 5.66 | 5.75 | 5.70 | 5.78 | 5.65 | +90 | +1.59% | 740,150 | 4,239,000 | 269,255 | 12.52 | 11.50 | 4,850 | 70 |
|
| TTE | 13.85 | 13.85 | 13.85 | 0.00 | 0.00 | 0 | 0.00% | - | - | 394,592 | 18.35 | 277.88 | - | - |
|
| TTF | 2.94 | 3.09 | 2.95 | 3.11 | 2.94 | +150 | +5.10% | 2,580,720 | 7,893,000 | 961,601 | 44.73 | - | 10 | 49,820 |
|
| TV2 | 76.00 | 75.00 | 78.00 | 78.00 | 75.00 | -1,000 | -1.32% | 46,090 | 3,490,000 | 1,800,759 | 83.76 | 5.99 | - | 2,910 |
|
| TVB | 9.00 | 8.93 | 9.03 | 9.30 | 8.91 | -70 | -0.78% | 104,260 | 939,000 | 433,772 | 20.18 | 14.82 | 600 | 15,370 |
|
| TVS | 10.60 | 10.60 | 10.45 | 10.60 | 10.45 | 0 | 0.00% | 2,500 | 26,000 | 955,322 | 44.43 | - | - | - |
|
| TVT | 19.50 | 19.45 | 19.60 | 19.60 | 19.45 | -50 | -0.26% | 900 | 18,000 | 408,450 | 19.00 | 4.90 | - | - |
|
| TYA | 15.30 | 15.35 | 15.30 | 15.35 | 15.20 | +50 | +0.33% | 50,690 | 776,000 | 470,947 | 21.90 | 5.64 | - | 950 |
|
| UDC | 4.57 | 4.45 | 4.65 | 4.85 | 4.30 | -120 | -2.63% | 76,700 | 344,000 | 154,442 | 7.18 | 836.63 | - | - |
|
| UIC | 38.70 | 38.90 | 38.10 | 38.90 | 38.10 | +200 | +0.52% | 3,100 | 119,000 | 311,200 | 14.47 | 4.92 | - | 1,100 |
|
| VAF | 9.95 | 9.50 | 9.50 | 9.50 | 9.50 | -450 | -4.52% | 30 | - | 357,821 | 16.64 | 33.16 | - | - |
|
| VCB | 82.70 | 82.90 | 83.40 | 83.50 | 82.40 | +200 | +0.24% | 371,630 | 30,824,000 | 307,465,940 | 14,300.74 | 17.05 | 182,950 | 128,700 |
|
| VCF | 220.00 | 224.90 | 224.90 | 224.90 | 224.90 | +4,900 | +2.23% | 60 | 13,000 | 5,977,647 | 278.03 | 8.61 | 60 | - |
|
| VCI | 24.80 | 24.75 | 25.00 | 25.00 | 24.60 | -50 | -0.20% | 647,150 | 16,032,000 | 4,066,029 | 189.12 | 6.67 | 211,100 | 11,670 |
|
| VDP | 31.10 | 33.05 | 33.05 | 33.05 | 33.05 | +1,950 | +6.27% | 180 | 6,000 | 421,371 | 19.60 | 9.46 | - | - |
|
| VDS | 6.16 | 6.10 | 5.91 | 6.10 | 5.91 | -60 | -0.97% | 20 | - | 610,609 | 28.40 | - | 10 | - |
|
| VFG | 37.10 | 39.00 | 39.00 | 39.00 | 39.00 | +1,900 | +5.12% | 1,020 | 40,000 | 1,251,388 | 58.20 | 8.14 | - | - |
|
| VGC | 20.50 | 20.00 | 20.60 | 20.70 | 20.00 | -500 | -2.44% | 322,960 | 6,543,000 | 8,967,000 | 417.07 | 14.10 | 7,300 | 13,790 |
|
| VHC | 38.00 | 37.70 | 38.40 | 38.40 | 37.60 | -300 | -0.79% | 452,430 | 17,107,000 | 6,859,365 | 319.04 | 4.26 | 950 | 166,350 |
|
| VHM | 79.40 | 79.10 | 80.10 | 80.10 | 79.10 | -300 | -0.38% | 988,800 | 78,734,000 | 260,200,551 | 12,102.35 | 10.33 | 218,370 | 277,770 |
|
| VIC | 91.40 | 91.30 | 91.50 | 91.60 | 91.00 | -100 | -0.11% | 349,810 | 31,928,000 | 308,815,913 | 14,363.53 | 44.14 | 187,040 | 121,040 |
|
| VID | 10.00 | 10.15 | 10.00 | 10.40 | 10.00 | +150 | +1.50% | 39,960 | 404,000 | 284,950 | 13.25 | 37.65 | - | - |
|
| VIP | 5.46 | 5.48 | 5.46 | 5.59 | 5.46 | +20 | +0.37% | 74,470 | 411,000 | 358,781 | 16.69 | 6.27 | - | 6,300 |
|
| VIS | 17.70 | 17.70 | 17.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,306,798 | 60.78 | - | - | - |
|
| VJC | 108.00 | 108.00 | 108.00 | 109.50 | 107.00 | 0 | 0.00% | 369,240 | 40,032,000 | 56,574,568 | 2,631.38 | 32.46 | 37,420 | 54,440 |
|
| VMD | 20.40 | 21.70 | 19.80 | 21.70 | 19.80 | +1,300 | +6.37% | 310 | 6,000 | 335,054 | 15.58 | 9.24 | - | - |
|
| VND | 13.15 | 13.30 | 13.15 | 13.30 | 13.15 | +150 | +1.14% | 262,870 | 3,480,000 | 2,773,328 | 128.99 | 7.80 | 70,270 | 108,760 |
|
| VNE | 4.84 | 4.81 | 4.84 | 4.95 | 4.81 | -30 | -0.62% | 82,010 | 399,000 | 394,103 | 18.33 | 61.90 | - | 10 |
|
| VNG | 16.45 | 16.20 | 16.45 | 16.45 | 16.10 | -250 | -1.52% | 204,110 | 3,317,000 | 1,575,881 | 73.30 | 29.20 | - | - |
|
| VNL | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 144,000 | 6.70 | 6.78 | - | - |
|
| VNM | 115.30 | 114.80 | 115.30 | 115.80 | 114.30 | -500 | -0.43% | 943,850 | 108,753,000 | 199,910,159 | 9,298.15 | 19.02 | 489,460 | 692,490 |
|
| VNS | 11.75 | 12.55 | 12.00 | 12.55 | 12.00 | +800 | +6.81% | 156,580 | 1,953,000 | 851,633 | 39.61 | 13.22 | - | 14,990 |
|
| VOS | 1.50 | 1.48 | 1.50 | 1.52 | 1.45 | -20 | -1.33% | 431,570 | 633,000 | 207,200 | 9.64 | 20.33 | 9,800 | - |
|
| VPB | 22.65 | 22.35 | 22.90 | 22.95 | 22.20 | -300 | -1.32% | 2,564,770 | 57,929,000 | 54,483,676 | 2,534.12 | 6.04 | - | 5,110 |
|
| VPD | 14.40 | 14.10 | 14.40 | 14.40 | 14.00 | -300 | -2.08% | 14,630 | 207,000 | 1,502,914 | 69.90 | 21.02 | - | - |
|
| VPG | 12.30 | 12.80 | 12.30 | 12.90 | 12.30 | +500 | +4.07% | 427,200 | 5,282,000 | 448,000 | 20.84 | 7.75 | 2,000 | - |
|
| VPH | 4.46 | 4.49 | 4.46 | 4.55 | 4.41 | +30 | +0.67% | 64,730 | 289,000 | 428,157 | 19.91 | - | - | - |
|
| VPI | 41.30 | 41.10 | 41.30 | 41.40 | 41.05 | -200 | -0.48% | 599,800 | 24,726,000 | 6,576,000 | 305.86 | 12.72 | 5,800 | 12,740 |
|
| VPS | 9.00 | 9.50 | 9.00 | 9.50 | 8.62 | +500 | +5.56% | 440 | 4,000 | 232,378 | 10.81 | 17.26 | - | - |
|
| VRC | 6.62 | 6.62 | 6.62 | 6.78 | 6.62 | 0 | 0.00% | 88,260 | 587,000 | 331,000 | 15.40 | 15.20 | - | - |
|
| VRE | 27.05 | 26.50 | 27.05 | 27.35 | 26.50 | -550 | -2.03% | 2,291,640 | 61,288,000 | 60,216,438 | 2,800.76 | 22.92 | 280,250 | 1,235,720 |
|
| VSC | 28.95 | 29.00 | 29.20 | 29.20 | 28.80 | +50 | +0.17% | 70,470 | 2,039,000 | 1,598,561 | 74.35 | 6.26 | 8,260 | - |
|
| VSH | 17.45 | 17.45 | 17.15 | 17.45 | 17.15 | 0 | 0.00% | 6,520 | 113,000 | 3,598,910 | 167.39 | 43.76 | 2,500 | 3,500 |
|
| VSI | 22.50 | 23.00 | 23.00 | 23.00 | 23.00 | +500 | +2.22% | 30 | 1,000 | 303,600 | 14.12 | 12.04 | - | - |
|
| VTB | 9.96 | 10.00 | 9.96 | 10.00 | 9.96 | +40 | +0.40% | 850 | 9,000 | 108,045 | 5.03 | 8.11 | 100 | - |
|
| VTO | 7.97 | 7.95 | 7.83 | 7.98 | 7.83 | -20 | -0.25% | 63,770 | 507,000 | 626,990 | 29.16 | 7.38 | - | - |
|
| YBM | 4.00 | 4.01 | 4.01 | 4.11 | 4.00 | +10 | +0.25% | 1,880 | 8,000 | 57,343 | 2.67 | 5.41 | - | - |
|
| YEG | 54.90 | 54.20 | 54.60 | 54.90 | 54.20 | -700 | -1.28% | 3,890 | 212,000 | 1,599,205 | 74.38 | - | - | 100 |
|
| 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
※株価のデータが更新されない場合はこちらから直接ご覧ください。
https://banggia-hn.vndirect.com.vn/chung-khoan/hose
https://banggia-hn.vndirect.com.vn/chung-khoan/hose
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ホーチミン証取株価（2020/07/13 15:00VNT） | ||||||||||||||||||||
| 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）。