経済チャート
マイページ| AAA | 12.30 | 12.25 | 12.30 | 12.35 | 12.25 | -50 | -0.41% | 1,345,380 | 16,517,040 | 2,587,200 | 116.54 | 8.46 | - | - |
 |
| AAM | 11.60 | 11.00 | 11.50 | 11.50 | 11.00 | -600 | -5.17% | 1,010 | 11,170 | 114,963 | 5.18 | 80.47 | - | - |
 |
| ABS | 11.50 | 11.35 | 11.50 | 11.50 | 11.10 | -150 | -1.30% | 251,200 | 2,833,170 | 424,943 | 19.14 | 12.94 | - | - |
 |
| ABT | 33.50 | 33.50 | 33.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 385,158 | 17.35 | 11.75 | - | - |
|
| ACC | 19.45 | 19.20 | 19.30 | 19.45 | 19.20 | -250 | -1.29% | 1,510 | 29,300 | 192,000 | 8.65 | 3.79 | - | - |
|
| ACL | 15.50 | 15.45 | 15.45 | 15.50 | 15.40 | -50 | -0.32% | 61,220 | 945,120 | 352,255 | 15.87 | 9.62 | - | - |
|
| ADS | 9.00 | 9.02 | 8.99 | 9.02 | 8.82 | +20 | +0.22% | 19,510 | 175,230 | 253,186 | 11.40 | - | - | - |
|
| AGG | 29.25 | 29.50 | 29.30 | 29.75 | 29.30 | +250 | +0.85% | 511,220 | 15,085,510 | 2,210,295 | 99.56 | 4.86 | - | - |
 |
| AGM | 13.45 | 13.40 | 13.45 | 13.50 | 13.20 | -50 | -0.37% | 47,220 | 628,290 | 243,880 | 10.99 | 7.92 | - | - |
|
| AGR | 4.92 | 5.02 | 4.92 | 5.05 | 4.81 | +100 | +2.03% | 1,166,030 | 5,771,660 | 1,060,224 | 47.76 | 13.30 | - | - |
 |
| AMD | 2.59 | 2.58 | 2.60 | 2.60 | 2.58 | -10 | -0.39% | 1,145,770 | 2,967,450 | 421,843 | 19.00 | 16.34 | - | - |
|
| ANV | 19.50 | 19.40 | 19.40 | 19.65 | 19.35 | -100 | -0.51% | 251,090 | 4,894,210 | 2,466,281 | 111.09 | 5.82 | - | - |
|
| APC | 21.40 | 21.50 | 21.50 | 21.60 | 21.00 | +100 | +0.47% | 29,480 | 629,720 | 427,958 | 19.28 | 5.89 | - | - |
 |
| APG | 10.80 | 10.60 | 10.60 | 10.80 | 10.60 | -200 | -1.85% | 624,220 | 6,653,420 | 360,706 | 16.25 | 13.60 | - | - |
|
| APH | 75.00 | 74.80 | 75.00 | 75.00 | 74.50 | -200 | -0.27% | 204,480 | 15,286,190 | - | - | - | - | - |
|
| ASM | 8.36 | 8.25 | 8.57 | 8.71 | 8.01 | -110 | -1.32% | 8,052,140 | 67,876,300 | 2,135,660 | 96.20 | 3.64 | - | - |
|
| ASP | 6.30 | 6.21 | 6.30 | 6.35 | 6.21 | -90 | -1.43% | 52,200 | 329,850 | 231,879 | 10.44 | 7.92 | - | - |
|
| AST | 51.20 | 50.90 | 51.00 | 51.20 | 50.70 | -300 | -0.59% | 51,230 | 2,608,570 | 2,290,500 | 103.18 | 26.09 | - | - |
|
| ATG | 0.66 | 0.62 | 0.65 | 0.66 | 0.62 | -40 | -6.06% | 601,170 | 373,700 | 9,436 | 0.43 | 109.46 | - | - |
 |
| BBC | 49.50 | 50.20 | 50.00 | 50.20 | 49.50 | +700 | +1.41% | 160 | 7,940 | 774,123 | 34.87 | 6.33 | - | - |
|
| BCE | 7.92 | 7.93 | 7.87 | 7.99 | 7.75 | +10 | +0.13% | 87,510 | 692,680 | 237,900 | 10.72 | 6.53 | - | - |
 |
| BCG | 7.89 | 8.24 | 8.10 | 8.38 | 8.10 | +350 | +4.44% | 1,239,210 | 10,193,520 | 1,120,687 | 50.48 | 12.48 | - | - |
|
| BCM | 41.80 | 41.70 | 41.70 | 42.30 | 41.55 | -100 | -0.24% | 70,160 | 2,925,010 | - | - | 23 | - | - |
|
| BFC | 16.95 | 16.80 | 16.95 | 16.95 | 16.70 | -150 | -0.88% | 287,060 | 4,845,230 | 960,422 | 43.26 | 8.08 | - | - |
|
| BHN | 59.00 | 59.60 | 58.50 | 59.60 | 58.50 | +600 | +1.02% | 1,410 | 83,320 | 13,815,280 | 622.31 | 34.87 | - | - |
|
| BIC | 20.25 | 20.25 | 20.25 | 20.35 | 20.00 | 0 | 0.00% | 81,240 | 1,637,920 | 2,374,857 | 106.98 | 10.78 | - | - |
|
| BID | 40.50 | 41.00 | 40.60 | 41.00 | 40.50 | +500 | +1.23% | 1,401,990 | 57,185,470 | 164,902,740 | 7,428.05 | 18.87 | - | - |
|
| BMC | 10.95 | 11.00 | 10.60 | 11.20 | 10.60 | +50 | +0.46% | 16,470 | 176,390 | 136,319 | 6.14 | 9.47 | - | - |
|
| BMI | 25.35 | 25.35 | 25.35 | 25.65 | 25.20 | 0 | 0.00% | 206,680 | 5,235,330 | 2,315,825 | 104.32 | 13.07 | - | - |
|
| BMP | 58.60 | 61.00 | 60.00 | 61.20 | 59.30 | +2,400 | +4.10% | 396,850 | 24,029,150 | 4,993,517 | 224.93 | 10.14 | - | - |
|
| BRC | 10.90 | 10.55 | 10.55 | 10.55 | 10.55 | -350 | -3.21% | 880 | 9,280 | 130,556 | 5.88 | 6.84 | - | - |
|
| BSI | 8.30 | 8.39 | 8.29 | 8.50 | 8.29 | +90 | +1.08% | 134,140 | 1,122,910 | 1,019,978 | 45.94 | 11.04 | - | - |
|
| BTP | 14.25 | 14.30 | 14.25 | 14.35 | 14.25 | +50 | +0.35% | 22,980 | 328,800 | 864,944 | 38.96 | 4 | - | - |
 |
| BTT | 36.00 | 36.00 | 33.60 | 37.95 | 33.60 | 0 | 0.00% | 730 | 24,620 | 486,000 | 21.89 | 13.01 | - | - |
|
| BVH | 48.40 | 48.70 | 48.65 | 49.20 | 48.60 | +300 | +0.62% | 950,600 | 46,358,040 | 36,151,119 | 1,628.43 | 32.74 | - | - |
|
| BWE | 26.15 | 26.20 | 26.30 | 26.40 | 26.00 | +50 | +0.19% | 192,790 | 5,050,310 | 3,930,000 | 177.03 | 7.58 | - | - |
|
| C32 | 25.25 | 25.50 | 25.15 | 25.85 | 25.15 | +250 | +0.99% | 251,690 | 6,436,920 | 383,269 | 17.26 | 4.26 | - | - |
|
| C47 | 9.22 | 9.68 | 9.29 | 9.72 | 9.22 | +460 | +4.99% | 259,550 | 2,444,080 | 164,755 | 7.42 | 11.02 | - | - |
|
| CAV | 72.00 | 72.50 | 72.50 | 72.50 | 72.50 | +500 | +0.69% | 150 | 10,880 | 4,167,984 | 187.75 | 9.27 | - | - |
|
| CCI | 14.70 | 14.70 | 14.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 257,854 | 11.62 | 8.10 | - | - |
|
| CCL | 7.90 | 7.85 | 8.00 | 8.15 | 7.82 | -50 | -0.63% | 242,920 | 1,926,210 | 372,874 | 16.80 | 7.93 | - | - |
|
| CDC | 27.20 | 26.50 | 26.55 | 26.55 | 26.50 | -700 | -2.57% | 10,000 | 265,010 | 416,220 | 18.75 | 11.59 | - | - |
|
| CEE | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 632,000 | 28.47 | - | - | - |
|
| CHP | 19.30 | 19.80 | 19.75 | 19.80 | 19.30 | +500 | +2.59% | 320 | 6,240 | 2,908,871 | 131.03 | 17.96 | - | - |
|
| CIG | 1.88 | 1.85 | 1.98 | 1.98 | 1.85 | -30 | -1.60% | 6,760 | 13,330 | 58,349 | 2.63 | - | - | - |
|
| CII | 18.65 | 18.65 | 18.70 | 18.80 | 18.50 | 0 | 0.00% | 1,316,590 | 24,479,390 | 4,454,334 | 200.65 | 4.89 | - | - |
|
| CKG | 10.45 | 10.70 | 10.45 | 10.90 | 10.45 | +250 | +2.39% | 465,270 | 4,956,720 | 561,748 | 25.30 | 5.20 | - | - |
|
| CLC | 28.50 | 28.50 | 28.50 | 28.50 | 28.20 | 0 | 0.00% | 230 | 6,540 | 746,916 | 33.64 | 5.48 | - | - |
|
| CLG | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | 0 | 0.00% | 54,980 | 66,780 | 26,438 | 1.19 | - | - | - |
|
| CLL | 28.00 | 28.40 | 28.00 | 28.60 | 28.00 | +400 | +1.43% | 3,790 | 106,730 | 965,600 | 43.50 | 11.17 | - | - |
 |
| CLW | 24.50 | 24.00 | 24.00 | 24.00 | 24.00 | -500 | -2.04% | 100 | 2,400 | 312,000 | 14.05 | 18.02 | - | - |
|
| CMG | 35.20 | 35.10 | 35.20 | 35.60 | 35.00 | -100 | -0.28% | 63,160 | 2,216,010 | 3,509,995 | 158.11 | 20.69 | - | - |
 |
| CMV | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | 0.00% | 90 | 1,180 | 158,561 | 7.14 | 10.73 | - | - |
|
| CMX | 16.65 | 16.65 | 16.60 | 16.85 | 16.40 | 0 | 0.00% | 706,180 | 11,708,110 | 440,267 | 19.83 | 2.62 | - | - |
|
| CNG | 21.80 | 21.90 | 21.90 | 21.90 | 21.80 | +100 | +0.46% | 34,390 | 751,560 | 591,293 | 26.63 | 10.46 | - | - |
|
| COM | 50.00 | 47.20 | 49.95 | 49.95 | 47.20 | -2,800 | -5.60% | 5,510 | 273,820 | 666,494 | 30.02 | 24.08 | - | - |
|
| CRC | 12.15 | 12.20 | 12.20 | 12.25 | 12.15 | +50 | +0.41% | 99,330 | 1,210,530 | 183,000 | 8.24 | 30.59 | - | - |
|
| CRE | 23.70 | 24.60 | 23.50 | 24.70 | 23.50 | +900 | +3.80% | 1,727,550 | 41,759,740 | 1,967,997 | 88.65 | 5.61 | - | - |
|
| CSM | 16.00 | 15.90 | 16.00 | 16.00 | 15.90 | -100 | -0.63% | 4,970 | 79,050 | 1,647,642 | 74.22 | 21.67 | - | - |
|
| CSV | 26.60 | 26.80 | 26.50 | 27.10 | 26.50 | +200 | +0.75% | 551,820 | 14,790,760 | 1,184,560 | 53.36 | 5.13 | - | - |
|
| CTD | 73.20 | 73.30 | 73.20 | 73.90 | 73.00 | +100 | +0.14% | 317,260 | 23,300,740 | 5,592,246 | 251.90 | 8.21 | - | - |
|
| CTF | 21.40 | 21.35 | 21.35 | 21.40 | 21.00 | -50 | -0.23% | 207,710 | 4,403,930 | 972,278 | 43.80 | - | - | - |
|
| CTG | 25.30 | 25.80 | 25.50 | 25.85 | 25.40 | +500 | +1.98% | 4,213,030 | 108,267,790 | 96,063,838 | 4,327.20 | 8.45 | - | - |
|
| CTI | 14.70 | 14.60 | 14.65 | 14.70 | 14.55 | -100 | -0.68% | 348,330 | 5,093,620 | 800,080 | 36.04 | 8.96 | - | - |
|
| CTS | 7.46 | 7.68 | 7.46 | 7.69 | 7.40 | +220 | +2.95% | 486,420 | 3,658,170 | 817,149 | 36.81 | 12.61 | - | - |
|
| CVT | 19.05 | 19.05 | 19.05 | 19.20 | 18.95 | 0 | 0.00% | 113,690 | 2,166,240 | 698,961 | 31.48 | 4.61 | - | - |
|
| D2D | 68.20 | 67.70 | 67.70 | 68.20 | 67.40 | -500 | -0.73% | 161,840 | 10,945,010 | 1,442,685 | 64.99 | 3.15 | - | - |
|
| DAG | 7.12 | 7.08 | 7.10 | 7.12 | 7.00 | -40 | -0.56% | 217,460 | 1,535,570 | 366,700 | 16.52 | 11.55 | - | - |
|
| DAH | 5.06 | 5.05 | 4.96 | 5.05 | 4.92 | -10 | -0.20% | 812,950 | 4,046,010 | 172,710 | 7.78 | - | - | - |
|
| DAT | 40.00 | 40.00 | 41.90 | 41.90 | 38.00 | 0 | 0.00% | 3,170 | 128,970 | 1,840,217 | 82.89 | 34.31 | - | - |
|
| DBC | 46.40 | 46.90 | 46.25 | 47.20 | 46.25 | +500 | +1.08% | 972,770 | 45,544,470 | 4,913,427 | 221.33 | 4.26 | - | - |
|
| DBD | 45.50 | 45.00 | 45.50 | 45.50 | 44.35 | -500 | -1.10% | 40,200 | 1,814,490 | 2,357,051 | 106.17 | 16.20 | - | - |
|
| DCL | 19.90 | 20.80 | 19.80 | 20.80 | 19.80 | +900 | +4.52% | 174,660 | 3,586,580 | 1,182,123 | 53.25 | 9.58 | - | - |
|
| DCM | 10.05 | 10.25 | 10.00 | 10.35 | 9.98 | +200 | +1.99% | 2,271,970 | 22,995,890 | 5,426,350 | 244.43 | 10.89 | - | - |
|
| DGC | 40.30 | 40.65 | 40.15 | 40.70 | 40.15 | +350 | +0.87% | 566,520 | 22,895,500 | 6,047,341 | 272.40 | 7.10 | - | - |
|
| DGW | 52.90 | 53.00 | 52.90 | 54.00 | 52.60 | +100 | +0.19% | 250,130 | 13,274,570 | 2,279,015 | 102.66 | 11.39 | - | - |
|
| DHA | 38.55 | 39.90 | 38.60 | 41.10 | 38.60 | +1,350 | +3.50% | 85,990 | 3,407,710 | 587,570 | 26.47 | 7.47 | - | - |
|
| DHC | 46.80 | 46.40 | 46.80 | 46.80 | 46.35 | -400 | -0.85% | 445,270 | 20,720,180 | 2,598,204 | 117.04 | 8.38 | - | - |
|
| DHG | 106.00 | 105.60 | 107.40 | 107.40 | 105.50 | -400 | -0.38% | 3,170 | 336,740 | 13,806,785 | 621.93 | 20.20 | - | - |
|
| DHM | 7.61 | 7.63 | 7.59 | 7.65 | 7.59 | +20 | +0.26% | 215,130 | 1,639,030 | 239,553 | 10.79 | 50.06 | - | - |
|
| DIG | 14.25 | 14.55 | 14.30 | 14.80 | 14.10 | +300 | +2.11% | 1,617,820 | 23,447,750 | 4,513,950 | 203.33 | 9.92 | - | - |
|
| DLG | 1.42 | 1.41 | 1.41 | 1.43 | 1.41 | -10 | -0.70% | 2,577,350 | 3,644,960 | 422,027 | 19.01 | - | - | - |
|
| DMC | 60.10 | 61.30 | 60.10 | 61.30 | 59.80 | +1,200 | +2.00% | 112,660 | 6,791,810 | 2,128,794 | 95.89 | 8.96 | - | - |
|
| DPG | 25.10 | 25.60 | 25.10 | 25.80 | 25.10 | +500 | +1.99% | 414,700 | 10,605,600 | 1,113,595 | 50.16 | 5.03 | - | - |
|
| DPM | 16.85 | 16.90 | 16.80 | 16.95 | 16.80 | +50 | +0.30% | 2,316,090 | 39,030,920 | 6,613,549 | 297.91 | 9.39 | - | - |
|
| DPR | 40.00 | 40.00 | 40.00 | 40.05 | 40.00 | 0 | 0.00% | 16,790 | 671,650 | 1,604,992 | 72.30 | 11.17 | - | - |
|
| DQC | 16.00 | 16.50 | 16.00 | 16.80 | 15.95 | +500 | +3.13% | 84,620 | 1,375,820 | 454,708 | 20.48 | 26.05 | - | - |
|
| DRC | 19.55 | 19.60 | 19.55 | 19.80 | 19.35 | +50 | +0.26% | 593,430 | 11,599,210 | 2,328,335 | 104.88 | 9.37 | - | - |
|
| DRH | 7.70 | 7.66 | 7.75 | 7.90 | 7.61 | -40 | -0.52% | 636,190 | 4,901,790 | 462,311 | 20.82 | 7.25 | - | - |
|
| DRL | 54.30 | 54.00 | 54.00 | 54.00 | 54.00 | -300 | -0.55% | 40 | 2,160 | 513,000 | 23.11 | 11.09 | - | - |
|
| DSN | 45.35 | 44.80 | 45.35 | 45.35 | 44.60 | -550 | -1.21% | 21,690 | 972,040 | 541,319 | 24.38 | 16.03 | - | - |
|
| DTA | 4.44 | 4.60 | 4.25 | 4.60 | 4.25 | +160 | +3.60% | 51,860 | 230,250 | 83,075 | 3.74 | 37.96 | - | - |
|
| DTL | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 | 0.00% | 1,400 | 12,030 | 520,820 | 23.46 | - | - | - |
|
| DTT | 10.30 | 9.60 | 9.60 | 9.60 | 9.60 | -700 | -6.80% | 10 | 100 | 78,257 | 3.53 | 9.65 | - | - |
|
| DVP | 41.95 | 41.60 | 42.00 | 42.50 | 41.50 | -350 | -0.83% | 16,340 | 682,560 | 1,664,000 | 74.95 | 6.81 | - | - |
|
| DXG | 10.35 | 10.60 | 10.35 | 10.60 | 10.30 | +250 | +2.42% | 4,736,790 | 49,573,610 | 5,493,844 | 247.47 | 30 | - | - |
|
| DXV | 3.80 | 3.82 | 3.54 | 3.82 | 3.54 | +20 | +0.53% | 3,110 | 11,830 | 37,818 | 1.70 | 12.44 | - | - |
|
| E1VFVN30 | 14.00 | 14.20 | 14.04 | 14.20 | 14.00 | +200 | +1.43% | 1,377,340 | 19,347,620 | - | - | - | - | - |
|
| EIB | 17.00 | 17.00 | 16.80 | 17.00 | 16.75 | 0 | 0.00% | 398,930 | 6,757,750 | 20,900,359 | 941.46 | 30.01 | - | - |
|
| ELC | 7.56 | 7.45 | 7.56 | 7.60 | 7.41 | -110 | -1.46% | 326,780 | 2,454,150 | 377,109 | 16.99 | 9.06 | - | - |
|
| EMC | 15.40 | 16.45 | 16.45 | 16.45 | 16.45 | +1,050 | +6.82% | 80 | 1,320 | 251,641 | 11.34 | 134.24 | - | - |
|
| EVE | 9.91 | 10.00 | 10.05 | 10.05 | 9.90 | +90 | +0.91% | 5,390 | 53,510 | 380,480 | 17.14 | 6.80 | - | - |
|
| EVG | 4.79 | 4.83 | 4.78 | 4.88 | 4.78 | +40 | +0.84% | 790,550 | 3,815,380 | 289,800 | 13.05 | 13.91 | - | - |
|
| FCM | 6.20 | 6.18 | 6.15 | 6.19 | 6.10 | -20 | -0.32% | 5,840 | 35,670 | 253,380 | 11.41 | 6.71 | - | - |
|
| FCN | 10.75 | 10.70 | 10.75 | 10.80 | 10.65 | -50 | -0.47% | 674,270 | 7,231,420 | 1,262,914 | 56.89 | 6.34 | - | - |
|
| FDC | 15.15 | 14.95 | 15.20 | 15.20 | 14.25 | -200 | -1.32% | 1,840 | 26,430 | 577,421 | 26.01 | 812.14 | - | - |
|
| FIR | 30.60 | 30.80 | 30.60 | 30.80 | 30.50 | +200 | +0.65% | 66,140 | 2,031,100 | 640,640 | 28.86 | 8.83 | - | - |
|
| FIT | 9.08 | 9.14 | 8.94 | 9.18 | 8.94 | +60 | +0.66% | 175,670 | 1,594,400 | 2,328,234 | 104.88 | 26.24 | - | - |
|
| FLC | 3.07 | 3.07 | 3.07 | 3.09 | 3.06 | 0 | 0.00% | 4,481,500 | 13,760,830 | 2,179,693 | 98.18 | - | - | - |
|
| FMC | 32.85 | 32.90 | 32.80 | 33.90 | 32.50 | +50 | +0.15% | 290,410 | 9,599,060 | 1,613,548 | 72.68 | 6.81 | - | - |
|
| FPT | 50.00 | 51.20 | 50.10 | 51.40 | 50.00 | +1,200 | +2.40% | 3,306,720 | 168,558,960 | 40,135,942 | 1,807.93 | 10.36 | - | - |
|
| FRT | 24.90 | 24.90 | 24.80 | 24.95 | 24.80 | 0 | 0.00% | 374,600 | 9,310,770 | 1,966,647 | 88.59 | 27.02 | - | - |
|
| FTM | 1.48 | 1.48 | 1.49 | 1.50 | 1.48 | 0 | 0.00% | 280,970 | 416,120 | 74,000 | 3.33 | - | - | - |
|
| FTS | 14.20 | 14.10 | 14.10 | 14.30 | 14.05 | -100 | -0.70% | 206,590 | 2,919,070 | 1,864,967 | 84.01 | 54.78 | - | - |
|
| 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 | 5.80 | 5.50 | 5.50 | 5.50 | 5.50 | -300 | -5.17% | 80 | 440 | - | - | - | - | - |
|
| FUESSV30 | 10.35 | 10.44 | 10.37 | 10.44 | 10.37 | +90 | +0.87% | 425,670 | 4,422,750 | - | - | - | - | - |
|
| FUESSV50 | 12.30 | 12.40 | 12.30 | 12.40 | 12.30 | +100 | +0.81% | 90,060 | 1,111,240 | - | - | - | - | - |
|
| FUESSVFL | 9.70 | 9.90 | 9.79 | 9.90 | 9.79 | +200 | +2.06% | 304,610 | 2,986,400 | - | - | - | - | - |
|
| FUEVFVND | 12.90 | 13.01 | 12.91 | 13.06 | 12.90 | +110 | +0.85% | 622,760 | 8,111,020 | - | - | - | - | - |
|
| FUEVN100 | 10.94 | 11.07 | 10.94 | 11.07 | 10.94 | +130 | +1.19% | 4,590 | 50,370 | - | - | - | - | - |
|
| GAB | 151.80 | 152.60 | 154.30 | 154.30 | 152.00 | +800 | +0.53% | 69,220 | 10,536,740 | 2,105,880 | 94.86 | 178.34 | - | - |
|
| GAS | 71.70 | 72.50 | 72.20 | 72.70 | 71.60 | +800 | +1.12% | 373,220 | 26,912,540 | 138,761,375 | 6,250.51 | 13.73 | - | - |
|
| GDT | 34.90 | 34.90 | 35.45 | 35.45 | 34.90 | 0 | 0.00% | 15,870 | 555,160 | 589,339 | 26.55 | 8.32 | - | - |
|
| GEG＊＊ | 18.60 | 16.95 | 16.20 | 16.95 | 16.20 | -1,650 | -8.87% | 721,160 | 12,145,030 | 3,455,964 | 155.67 | 15.64 | - | - |
|
| GEX | 24.40 | 24.10 | 24.50 | 24.60 | 24.10 | -300 | -1.23% | 8,336,570 | 202,327,780 | 11,326,254 | 510.19 | 17.35 | - | - |
|
| GIL | 25.70 | 25.55 | 25.80 | 25.80 | 25.40 | -150 | -0.58% | 188,550 | 4,830,400 | 919,800 | 41.43 | 3.34 | - | - |
|
| GMC | 16.75 | 16.70 | 16.75 | 16.75 | 16.50 | -50 | -0.30% | 7,740 | 128,170 | 446,677 | 20.12 | 5.57 | - | - |
|
| GMD | 23.50 | 24.05 | 23.50 | 24.30 | 23.50 | +550 | +2.34% | 1,098,050 | 26,277,730 | 7,141,045 | 321.67 | 15.77 | - | - |
|
| GSP | 10.45 | 10.50 | 10.50 | 10.50 | 10.05 | +50 | +0.48% | 8,230 | 84,430 | 378,000 | 17.03 | 5.94 | - | - |
|
| GTA | 11.35 | 11.60 | 11.60 | 11.60 | 11.60 | +250 | +2.20% | 30 | 350 | 114,028 | 5.14 | 7.68 | - | - |
|
| GTN | 26.20 | 26.50 | 26.10 | 26.50 | 26.00 | +300 | +1.15% | 1,304,130 | 34,247,510 | 6,598,500 | 297.23 | - | - | - |
|
| GVR | 12.75 | 12.75 | 12.75 | 12.80 | 12.70 | 0 | 0.00% | 959,790 | 12,226,630 | 51,000,000 | 2,297.30 | 16.33 | - | - |
|
| HAG | 4.72 | 4.64 | 4.72 | 4.75 | 4.62 | -80 | -1.69% | 6,114,910 | 28,526,160 | 4,303,133 | 193.83 | - | - | - |
|
| HAH | 13.10 | 13.35 | 13.10 | 13.50 | 12.90 | +250 | +1.91% | 355,350 | 4,714,020 | 632,694 | 28.50 | 5.20 | - | - |
|
| HAI | 2.73 | 2.74 | 2.73 | 2.75 | 2.71 | +10 | +0.37% | 1,593,090 | 4,347,490 | 500,551 | 22.55 | - | - | - |
|
| HAP | 6.00 | 6.00 | 5.96 | 6.20 | 5.96 | 0 | 0.00% | 635,630 | 3,839,780 | 332,827 | 14.99 | 26.64 | - | - |
|
| HAR | 3.60 | 3.67 | 3.62 | 3.70 | 3.58 | +70 | +1.94% | 522,170 | 1,906,850 | 364,006 | 16.40 | 42.97 | - | - |
|
| HAS | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 0 | 0.00% | - | - | 67,470 | 3.04 | 16.40 | - | - |
|
| HAX | 12.60 | 12.70 | 12.80 | 12.80 | 12.60 | +100 | +0.79% | 25,070 | 318,510 | 464,949 | 20.94 | 14.02 | - | - |
|
| HBC | 10.50 | 10.45 | 10.45 | 10.60 | 10.35 | -50 | -0.48% | 3,384,730 | 35,423,950 | 2,412,648 | 108.68 | 8.81 | - | - |
|
| HCD | 2.99 | 3.01 | 2.99 | 3.02 | 2.98 | +20 | +0.67% | 278,420 | 835,580 | 81,270 | 3.66 | 10.10 | - | - |
|
| HCM | 20.30 | 20.70 | 20.30 | 20.75 | 20.20 | +400 | +1.97% | 3,192,360 | 65,408,230 | 6,314,366 | 284.43 | 12.63 | - | - |
|
| HDB | 29.60 | 29.75 | 29.60 | 29.90 | 29.60 | +150 | +0.51% | 1,007,690 | 29,932,430 | 28,736,158 | 1,294.42 | 6.99 | - | - |
|
| HDC | 21.50 | 21.00 | 21.50 | 21.75 | 21.00 | -500 | -2.33% | 1,376,680 | 29,354,620 | 1,383,375 | 62.31 | 6.82 | - | - |
|
| HDG | 24.70 | 24.60 | 24.75 | 24.80 | 24.45 | -100 | -0.40% | 1,019,810 | 25,080,280 | 3,794,363 | 170.92 | 2.96 | - | - |
|
| HHS | 4.90 | 4.89 | 4.90 | 4.96 | 4.85 | -10 | -0.20% | 1,161,250 | 5,666,910 | 1,343,498 | 60.52 | 4.10 | - | - |
|
| HID | 2.86 | 2.82 | 2.86 | 2.86 | 2.82 | -40 | -1.40% | 218,780 | 620,300 | 165,701 | 7.46 | - | - | - |
|
| HII | 17.50 | 17.35 | 16.70 | 17.50 | 16.70 | -150 | -0.86% | 208,700 | 3,567,500 | 483,198 | 21.77 | 12.75 | - | - |
|
| HMC | 15.00 | 15.00 | 15.00 | 15.40 | 14.65 | 0 | 0.00% | 8,090 | 123,900 | 315,000 | 14.19 | - | - | - |
|
| HNG | 12.15 | 12.25 | 12.15 | 12.35 | 12.05 | +100 | +0.82% | 1,995,970 | 24,280,430 | 13,579,785 | 611.70 | - | - | - |
|
| HOT | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | 0.00% | 20 | 890 | 355,997 | 16.04 | - | - | - |
|
| HPG | 25.40 | 25.70 | 25.55 | 25.70 | 25.50 | +300 | +1.18% | 12,475,700 | 319,186,780 | 85,151,364 | 3,835.65 | 8.06 | - | - |
|
| HPX | 27.40 | 27.45 | 27.40 | 27.45 | 27.30 | +50 | +0.18% | 448,400 | 12,272,300 | 6,313,377 | 284.39 | 13.78 | - | - |
|
| HQC | 1.75 | 1.75 | 1.74 | 1.76 | 1.74 | 0 | 0.00% | 6,660,870 | 11,654,460 | 834,049 | 37.57 | 30.10 | - | - |
|
| HRC | 53.00 | 53.00 | 53.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,600,951 | 72.11 | 192.94 | - | - |
|
| HSG | 13.45 | 14.20 | 13.45 | 14.20 | 13.45 | +750 | +5.58% | 11,800,110 | 162,766,490 | 6,309,601 | 284.22 | 7.25 | - | - |
|
| HSL | 5.25 | 5.25 | 5.24 | 5.27 | 5.20 | 0 | 0.00% | 72,740 | 379,360 | 82,687 | 3.72 | 2.31 | - | - |
|
| HT1 | 15.60 | 15.55 | 15.60 | 15.70 | 15.45 | -50 | -0.32% | 720,230 | 11,191,670 | 5,932,977 | 267.25 | 8 | - | - |
|
| HTI | 12.00 | 11.95 | 12.00 | 12.00 | 11.95 | -50 | -0.42% | 850 | 10,180 | 298,143 | 13.43 | 4.63 | - | - |
|
| HTL | 14.50 | 14.50 | 14.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 174,000 | 7.84 | 22.06 | - | - |
|
| HTN | 25.00 | 26.00 | 25.15 | 26.00 | 25.00 | +1,000 | +4.00% | 96,700 | 2,466,980 | 859,618 | 38.72 | 3.52 | - | - |
|
| HTV | 12.50 | 12.50 | 12.60 | 12.70 | 12.20 | 0 | 0.00% | 13,370 | 166,150 | 163,800 | 7.38 | 6.35 | - | - |
|
| HU1 | 6.00 | 6.40 | 6.00 | 6.42 | 6.00 | +400 | +6.67% | 100 | 610 | 64,000 | 2.88 | 6.58 | - | - |
|
| HU3 | 7.80 | 7.28 | 7.80 | 8.00 | 7.28 | -520 | -6.67% | 6,240 | 49,850 | 72,800 | 3.28 | 7.65 | - | - |
|
| HUB | 21.80 | 23.00 | 21.80 | 23.00 | 21.80 | +1,200 | +5.50% | 55,140 | 1,216,570 | 350,658 | 15.80 | 5.19 | - | - |
|
| HVH | 8.13 | 8.17 | 8.13 | 8.25 | 8.10 | +40 | +0.49% | 128,170 | 1,043,980 | 175,246 | 7.89 | 3.78 | - | - |
|
| HVN | 26.80 | 26.85 | 26.80 | 26.90 | 26.75 | +50 | +0.19% | 375,150 | 10,059,570 | 38,081,109 | 1,715.37 | - | - | - |
|
| HVX | 3.30 | 3.30 | 3.07 | 3.40 | 3.07 | 0 | 0.00% | 560 | 1,810 | 137,033 | 6.17 | 17.54 | - | - |
|
| IBC | 21.90 | 22.00 | 21.90 | 22.10 | 21.90 | +100 | +0.46% | 217,550 | 4,765,920 | 1,794,974 | 80.85 | - | - | - |
|
| ICT | 20.60 | 20.70 | 20.80 | 20.95 | 20.60 | +100 | +0.49% | 8,400 | 173,290 | 666,230 | 30.01 | 5.99 | - | - |
|
| IDI | 5.29 | 5.14 | 5.34 | 5.39 | 5.02 | -150 | -2.84% | 2,428,380 | 12,657,420 | 1,170,093 | 52.71 | 9.03 | - | - |
|
| IJC | 12.40 | 12.30 | 12.45 | 12.45 | 12.15 | -100 | -0.81% | 372,490 | 4,588,090 | 1,686,297 | 75.96 | 6.58 | - | - |
|
| ILB | 17.00 | 17.00 | 17.20 | 17.20 | 16.90 | 0 | 0.00% | 38,610 | 652,770 | 416,538 | 18.76 | 6.92 | - | - |
|
| IMP | 49.40 | 49.15 | 49.90 | 49.90 | 49.15 | -250 | -0.51% | 125,260 | 6,175,610 | 3,155,542 | 142.14 | 13.41 | - | - |
|
| ITA | 4.60 | 4.61 | 4.62 | 4.74 | 4.60 | +10 | +0.22% | 14,189,280 | 66,355,030 | 4,325,662 | 194.85 | 144.41 | - | - |
|
| ITC | 15.00 | 15.00 | 15.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,081,177 | 48.70 | 7.31 | - | - |
|
| ITD | 10.00 | 10.00 | 9.80 | 10.00 | 9.80 | 0 | 0.00% | 950 | 9,440 | 189,926 | 8.56 | 11.05 | - | - |
|
| JVC | 5.18 | 5.16 | 5.15 | 5.27 | 5.15 | -20 | -0.39% | 648,730 | 3,359,170 | 580,501 | 26.15 | - | - | - |
|
| KBC | 13.65 | 13.65 | 13.60 | 13.70 | 13.55 | 0 | 0.00% | 1,883,560 | 25,667,300 | 6,412,227 | 288.84 | 12.33 | - | - |
|
| KDC | 36.65 | 36.65 | 37.00 | 37.20 | 36.35 | 0 | 0.00% | 1,183,770 | 43,411,360 | 7,537,481 | 339.53 | 109.37 | - | - |
|
| KDH | 24.10 | 24.30 | 24.15 | 24.35 | 24.15 | +200 | +0.83% | 329,490 | 7,994,760 | 13,579,000 | 611.67 | 11.78 | - | - |
|
| KHP | 6.39 | 6.38 | 6.36 | 6.45 | 6.35 | -10 | -0.16% | 143,950 | 919,030 | 255,527 | 11.51 | - | - | - |
|
| KMR | 2.25 | 2.25 | 2.21 | 2.26 | 2.21 | 0 | 0.00% | 46,690 | 104,520 | 127,975 | 5.76 | - | - | - |
|
| KOS | 31.30 | 31.50 | 31.60 | 32.00 | 31.20 | +200 | +0.64% | 538,790 | 16,961,210 | - | - | 148.31 | - | - |
|
| KPF | 13.90 | 13.90 | 14.80 | 14.80 | 13.90 | 0 | 0.00% | 30 | 430 | 250,449 | 11.28 | 8.60 | - | - |
|
| KSB | 30.50 | 31.30 | 30.80 | 31.40 | 30.70 | +800 | +2.62% | 961,730 | 29,890,300 | 1,676,014 | 75.50 | 4.78 | - | - |
|
| L10 | 15.05 | 15.05 | 15.05 | 0.00 | 0.00 | 0 | 0.00% | - | - | 147,340 | 6.64 | 8.77 | - | - |
|
| LAF | 10.50 | 10.50 | 10.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 154,644 | 6.97 | 9.54 | - | - |
|
| LBM | 33.90 | 33.05 | 33.05 | 33.05 | 33.05 | -850 | -2.51% | 130 | 4,300 | 330,500 | 14.89 | 5.26 | - | - |
|
| LCG | 8.79 | 8.76 | 8.94 | 8.94 | 8.75 | -30 | -0.34% | 821,460 | 7,221,580 | 1,009,574 | 45.48 | 5.08 | - | - |
|
| LCM | 0.82 | 0.77 | 0.80 | 0.80 | 0.77 | -50 | -6.10% | 12,310 | 9,680 | 18,967 | 0.85 | 11.11 | - | - |
|
| LDG | 6.96 | 7.10 | 7.31 | 7.41 | 7.08 | +140 | +2.01% | 6,832,060 | 49,606,140 | 1,702,739 | 76.70 | 4.09 | - | - |
|
| LEC | 15.65 | 16.00 | 16.00 | 16.00 | 14.70 | +350 | +2.24% | 1,340 | 20,440 | 417,600 | 18.81 | - | - | - |
|
| LGC＊ | 47.30 | 48.50 | 43.60 | 48.50 | 43.60 | +1,200 | +2.54% | 2,610 | 123,250 | 9,353,456 | 421.33 | 30.17 | - | - |
|
| LGL | 4.75 | 4.79 | 4.75 | 4.80 | 4.75 | +40 | +0.84% | 57,740 | 274,820 | 246,671 | 11.11 | - | - | - |
|
| LHG | 27.70 | 27.60 | 27.75 | 27.75 | 27.50 | -100 | -0.36% | 219,460 | 6,052,100 | 1,380,331 | 62.18 | 8.37 | - | - |
|
| LIX | 58.10 | 58.10 | 57.60 | 58.20 | 57.10 | 0 | 0.00% | 111,710 | 6,430,730 | 1,882,440 | 84.79 | 9.08 | - | - |
|
| LM8 | 11.95 | 11.90 | 11.60 | 11.95 | 11.50 | -50 | -0.42% | 1,100 | 12,890 | 111,725 | 5.03 | 20.05 | - | - |
|
| LSS | 5.85 | 6.24 | 6.20 | 6.24 | 5.90 | +390 | +6.67% | 300,590 | 1,837,740 | 418,048 | 18.83 | 15.58 | - | - |
|
| MBB | 18.10 | 18.75 | 18.20 | 18.80 | 18.15 | +650 | +3.59% | 11,784,520 | 218,132,610 | 45,214,251 | 2,036.68 | 5.18 | - | - |
|
| MCG | 1.75 | 1.82 | 1.72 | 1.82 | 1.72 | +70 | +4.00% | 7,070 | 12,170 | 94,731 | 4.27 | 7.31 | - | - |
|
| MCP | 34.90 | 34.70 | 34.70 | 34.70 | 34.70 | -200 | -0.57% | 20 | 690 | 522,326 | 23.53 | 49.14 | - | - |
|
| MDG | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 113,573 | 5.12 | 9.33 | - | - |
|
| MHC | 7.30 | 6.83 | 7.29 | 7.29 | 6.79 | -470 | -6.44% | 1,221,870 | 8,416,260 | 282,809 | 12.74 | - | - | - |
|
| MSH | 31.75 | 31.65 | 31.75 | 31.75 | 31.40 | -100 | -0.31% | 52,150 | 1,645,900 | 1,582,798 | 71.30 | 4.48 | - | - |
|
| MSN | 54.00 | 54.20 | 54.00 | 54.60 | 54.00 | +200 | +0.37% | 1,122,350 | 60,873,490 | 63,667,832 | 2,867.92 | 16.64 | - | - |
|
| MWG | 94.20 | 94.50 | 94.20 | 94.80 | 94.00 | +300 | +0.32% | 615,740 | 58,108,430 | 42,778,237 | 1,926.95 | 11.27 | - | - |
|
| NAF | 22.35 | 22.10 | 22.35 | 22.40 | 22.10 | -250 | -1.12% | 17,780 | 395,950 | 1,324,381 | 59.66 | 13.80 | - | - |
|
| NAV | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 176,000 | 7.93 | 9.45 | - | - |
|
| NBB | 19.80 | 20.00 | 20.00 | 20.40 | 19.70 | +200 | +1.01% | 84,670 | 1,683,810 | 1,866,425 | 84.07 | 8.34 | - | - |
|
| NCT | 71.00 | 70.90 | 71.00 | 71.20 | 70.60 | -100 | -0.14% | 55,540 | 3,936,100 | 1,855,150 | 83.57 | 9.06 | - | - |
|
| NHH | 55.80 | 55.60 | 55.80 | 56.00 | 55.20 | -200 | -0.36% | 172,770 | 9,579,180 | 1,914,864 | 86.26 | 34.18 | - | - |
|
| NKG | 7.95 | 8.01 | 7.95 | 8.05 | 7.94 | +60 | +0.75% | 2,404,360 | 19,179,190 | 1,377,719 | 62.06 | 20.05 | - | - |
|
| NLG | 28.20 | 28.50 | 28.20 | 28.50 | 28.10 | +300 | +1.06% | 545,370 | 15,433,470 | 7,116,523 | 320.56 | 7.94 | - | - |
|
| NNC | 47.35 | 47.85 | 47.00 | 47.95 | 47.00 | +500 | +1.06% | 6,750 | 319,860 | 1,048,872 | 47.25 | 8.43 | - | - |
|
| NSC | 73.00 | 73.80 | 73.00 | 74.00 | 72.50 | +800 | +1.10% | 35,050 | 2,564,870 | 1,296,999 | 58.42 | 7.06 | - | - |
|
| NT2 | 23.85 | 23.50 | 23.85 | 23.90 | 23.45 | -350 | -1.47% | 277,740 | 6,542,830 | 6,765,087 | 304.73 | 8.58 | - | - |
|
| NTL | 17.10 | 17.10 | 17.10 | 17.20 | 17.00 | 0 | 0.00% | 229,580 | 3,932,710 | 1,042,928 | 46.98 | 6.17 | - | - |
|
| NVL | 63.40 | 63.90 | 63.40 | 64.60 | 63.30 | +500 | +0.79% | 1,575,390 | 100,752,890 | 62,048,245 | 2,794.97 | 15.79 | - | - |
|
| NVT | 4.66 | 4.66 | 4.66 | 4.87 | 4.66 | 0 | 0.00% | 6,520 | 30,580 | 421,730 | 19.00 | 20.27 | - | - |
|
| OGC | 6.18 | 5.90 | 5.75 | 6.15 | 5.75 | -280 | -4.53% | 5,935,090 | 34,426,560 | 1,770,000 | 79.73 | 16.74 | - | - |
|
| OPC | 55.00 | 57.00 | 57.00 | 57.00 | 57.00 | +2,000 | +3.64% | 10 | 570 | 1,514,905 | 68.24 | 13.81 | - | - |
|
| PAC | 23.70 | 23.80 | 23.80 | 23.80 | 23.30 | +100 | +0.42% | 20,580 | 486,030 | 1,106,027 | 49.82 | 7.45 | - | - |
|
| PAN | 21.00 | 20.60 | 20.80 | 21.00 | 20.50 | -400 | -1.90% | 310,780 | 6,432,220 | 4,325,150 | 194.83 | 19.13 | - | - |
|
| PC1 | 20.90 | 21.00 | 20.90 | 21.50 | 20.70 | +100 | +0.48% | 571,790 | 12,106,700 | 3,345,793 | 150.71 | 9.64 | - | - |
|
| PDN | 73.30 | 74.70 | 73.30 | 74.70 | 72.00 | +1,400 | +1.91% | 1,710 | 123,650 | 1,383,590 | 62.32 | 9.56 | - | - |
|
| PDR | 37.60 | 38.10 | 37.60 | 38.10 | 37.50 | +500 | +1.33% | 2,284,120 | 86,244,910 | 14,106,635 | 635.43 | 13.73 | - | - |
|
| PET | 9.45 | 9.37 | 9.46 | 9.49 | 9.37 | -80 | -0.85% | 761,840 | 7,167,130 | 783,056 | 35.27 | 6.82 | - | - |
|
| PGC | 18.00 | 17.90 | 17.75 | 18.00 | 17.50 | -100 | -0.56% | 58,530 | 1,028,160 | 1,080,073 | 48.65 | 8.54 | - | - |
|
| PGD | 27.20 | 27.00 | 27.15 | 27.15 | 27.00 | -200 | -0.74% | 2,190 | 59,300 | 2,429,948 | 109.46 | 14.87 | - | - |
|
| PGI | 20.20 | 19.90 | 20.20 | 20.20 | 19.90 | -300 | -1.49% | 3,520 | 70,500 | 1,765,484 | 79.53 | 9.12 | - | - |
|
| PHC | 10.40 | 10.40 | 10.50 | 10.50 | 10.05 | 0 | 0.00% | 75,320 | 780,400 | 267,782 | 12.06 | 7.12 | - | - |
|
| PHR | 58.00 | 57.90 | 58.10 | 58.20 | 57.70 | -100 | -0.17% | 577,420 | 33,459,640 | 7,845,404 | 353.40 | 9.29 | - | - |
|
| PIT | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 66,788 | 3.01 | 13.78 | - | - |
|
| PJT | 10.50 | 10.40 | 10.40 | 10.40 | 10.20 | -100 | -0.95% | 1,270 | 13,090 | 159,749 | 7.20 | 5.31 | - | - |
|
| PLP | 7.97 | 7.85 | 7.98 | 7.99 | 7.80 | -120 | -1.51% | 196,790 | 1,555,440 | 196,250 | 8.84 | 3.78 | - | - |
|
| PLX | 50.00 | 50.40 | 50.00 | 50.60 | 50.00 | +400 | +0.80% | 518,560 | 26,072,780 | 61,428,187 | 2,767.04 | 53.15 | - | - |
|
| PME | 69.30 | 69.80 | 69.30 | 69.80 | 69.20 | +500 | +0.72% | 210 | 14,600 | 5,235,811 | 235.85 | 16.70 | - | - |
|
| PMG | 12.50 | 12.50 | 12.35 | 12.55 | 12.35 | 0 | 0.00% | 2,390 | 29,980 | 579,203 | 26.09 | 16.81 | - | - |
|
| PNC | 9.50 | 9.50 | 8.84 | 9.50 | 8.84 | 0 | 0.00% | 480 | 4,260 | 102,594 | 4.62 | - | - | - |
|
| PNJ | 59.80 | 60.40 | 59.80 | 60.40 | 59.80 | +600 | +1.00% | 268,900 | 16,177,240 | 13,597,491 | 612.50 | 12.97 | - | - |
|
| POM | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 0 | 0.00% | 22,400 | 117,680 | 1,476,281 | 66.50 | - | - | - |
|
| POW | 10.00 | 10.00 | 10.05 | 10.10 | 9.99 | 0 | 0.00% | 7,011,680 | 70,200,860 | 23,418,716 | 1,054.90 | 10.82 | - | - |
|
| PPC | 23.95 | 23.95 | 23.95 | 24.10 | 23.95 | 0 | 0.00% | 194,180 | 4,659,740 | 7,678,683 | 345.89 | 6.99 | - | - |
|
| PSH | 18.90 | 18.95 | 18.90 | 18.95 | 18.80 | +50 | +0.26% | 423,400 | 7,997,940 | 2,391,429 | 107.72 | - | - | - |
|
| PTB | 53.30 | 53.80 | 53.30 | 54.40 | 53.30 | +500 | +0.94% | 262,320 | 14,178,000 | 2,477,984 | 111.62 | 6.46 | - | - |
|
| PTC | 8.50 | 9.08 | 8.01 | 9.08 | 8.01 | +580 | +6.82% | 300 | 2,510 | 147,187 | 6.63 | 2.87 | - | - |
|
| PTL | 5.70 | 5.64 | 5.33 | 5.64 | 5.31 | -60 | -1.05% | 13,980 | 74,810 | 557,599 | 25.12 | 202.80 | - | - |
|
| PVD | 11.20 | 11.25 | 11.30 | 11.30 | 11.20 | +50 | +0.45% | 2,512,120 | 28,304,380 | 4,737,710 | 213.41 | 18.56 | - | - |
|
| PVT | 12.40 | 12.45 | 12.40 | 12.45 | 12.30 | +50 | +0.40% | 1,358,210 | 16,814,660 | 3,503,930 | 157.83 | 5.91 | - | - |
|
| PXI | 4.46 | 4.49 | 4.20 | 4.60 | 4.15 | +30 | +0.67% | 150,160 | 636,420 | 134,700 | 6.07 | - | - | - |
|
| PXS | 5.59 | 5.26 | 5.59 | 5.59 | 5.24 | -330 | -5.90% | 285,340 | 1,532,610 | 315,600 | 14.22 | - | - | - |
|
| PXT | 1.62 | 1.61 | 1.61 | 1.62 | 1.56 | -10 | -0.62% | 26,300 | 41,660 | 32,200 | 1.45 | - | - | - |
|
| QBS | 2.36 | 2.42 | 2.36 | 2.42 | 2.30 | +60 | +2.54% | 137,490 | 321,100 | 167,778 | 7.56 | - | - | - |
|
| QCG | 6.30 | 6.45 | 6.10 | 6.45 | 6.10 | +150 | +2.38% | 306,910 | 1,927,090 | 1,774,583 | 79.94 | 24.75 | - | - |
|
| RAL | 104.90 | 103.80 | 104.00 | 104.90 | 103.80 | -1,100 | -1.05% | 7,370 | 765,960 | 1,193,700 | 53.77 | 7.24 | - | - |
|
| RDP | 7.85 | 7.83 | 7.83 | 7.83 | 7.70 | -20 | -0.25% | 1,020 | 7,860 | 292,346 | 13.17 | 4.91 | - | - |
|
| REE | 39.90 | 40.30 | 40.20 | 40.35 | 39.90 | +400 | +1.00% | 289,520 | 11,616,430 | 12,495,052 | 562.84 | 8.35 | - | - |
|
| RIC | 5.15 | 4.91 | 4.91 | 4.91 | 4.91 | -240 | -4.66% | 100 | 490 | 345,511 | 15.56 | - | - | - |
|
| ROS | 2.17 | 2.16 | 2.17 | 2.18 | 2.16 | -10 | -0.46% | 4,491,590 | 9,731,060 | 1,226,012 | 55.23 | - | - | - |
|
| S4A | 27.15 | 28.95 | 28.95 | 28.95 | 28.95 | +1,800 | +6.63% | 100 | 2,900 | 1,221,690 | 55.03 | 14 | - | - |
|
| SAB | 188.20 | 188.80 | 188.20 | 190.50 | 188.20 | +600 | +0.32% | 45,640 | 8,618,750 | 121,073,888 | 5,453.78 | 28.33 | - | - |
|
| SAM | 10.90 | 11.00 | 10.80 | 11.05 | 10.80 | +100 | +0.92% | 44,120 | 485,840 | 2,821,550 | 127.10 | 39.32 | - | - |
|
| SAV | 11.60 | 11.65 | 11.55 | 11.65 | 11.50 | +50 | +0.43% | 38,210 | 442,170 | 165,478 | 7.45 | 6.81 | - | - |
|
| SBA | 15.45 | 15.50 | 15.45 | 15.50 | 15.45 | +50 | +0.32% | 52,920 | 819,740 | 934,420 | 42.09 | 21 | - | - |
|
| SBT | 14.25 | 14.25 | 14.30 | 14.55 | 14.25 | 0 | 0.00% | 3,661,030 | 52,648,730 | 8,361,053 | 376.62 | 22.35 | - | - |
|
| SBV | 11.25 | 11.30 | 11.15 | 11.30 | 11.15 | +50 | +0.44% | 43,540 | 488,480 | 308,563 | 13.90 | 4.76 | - | - |
|
| SC5 | 18.25 | 18.25 | 18.25 | 0.00 | 0.00 | 0 | 0.00% | - | - | 273,449 | 12.32 | 15.19 | - | - |
|
| SCD | 23.00 | 22.90 | 23.00 | 23.00 | 22.50 | -100 | -0.43% | 100 | 2,270 | 194,138 | 8.74 | 20.20 | - | - |
|
| SCR | 6.28 | 6.20 | 6.27 | 6.32 | 6.20 | -80 | -1.27% | 1,742,850 | 10,890,400 | 2,271,409 | 102.32 | 10.02 | - | - |
|
| SCS | 125.30 | 125.00 | 125.00 | 125.40 | 124.00 | -300 | -0.24% | 21,090 | 2,635,880 | 6,343,213 | 285.73 | 13.02 | - | - |
|
| SFC | 22.50 | 23.35 | 23.10 | 23.35 | 23.10 | +850 | +3.78% | 30 | 700 | 262,333 | 11.82 | 12.31 | - | - |
|
| SFG | 6.82 | 7.15 | 7.00 | 7.29 | 6.82 | +330 | +4.84% | 257,010 | 1,813,910 | 342,466 | 15.43 | - | - | - |
|
| SFI | 20.30 | 20.30 | 20.20 | 20.50 | 20.00 | 0 | 0.00% | 4,120 | 83,190 | 271,112 | 12.21 | 6.13 | - | - |
|
| SGN | 67.70 | 67.70 | 67.70 | 67.80 | 67.70 | 0 | 0.00% | 10,820 | 732,620 | 2,270,224 | 102.26 | 8.63 | - | - |
|
| SGR | 23.80 | 24.00 | 23.80 | 24.00 | 23.80 | +200 | +0.84% | 4,590 | 109,360 | 1,092,958 | 49.23 | 7.24 | - | - |
|
| SGT | 5.89 | 5.70 | 5.85 | 5.85 | 5.48 | -190 | -3.23% | 7,560 | 41,740 | 421,809 | 19.00 | - | - | - |
|
| SHA | 4.49 | 4.48 | 4.54 | 4.54 | 4.41 | -10 | -0.22% | 29,530 | 130,910 | 135,910 | 6.12 | 4.78 | - | - |
|
| SHI | 9.38 | 9.35 | 9.38 | 9.38 | 9.24 | -30 | -0.32% | 765,360 | 7,090,020 | 811,293 | 36.54 | 9.46 | - | - |
|
| SHP | 23.40 | 23.50 | 23.50 | 23.50 | 23.50 | +100 | +0.43% | 27,960 | 657,060 | 2,202,190 | 99.20 | 10.36 | - | - |
|
| SII | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | 0.00% | 100 | 1,700 | 1,097,386 | 49.43 | - | - | - |
|
| SJD | 18.55 | 18.40 | 18.40 | 18.60 | 18.35 | -150 | -0.81% | 58,010 | 1,071,410 | 1,269,575 | 57.19 | 9.02 | - | - |
|
| SJF | 2.32 | 2.43 | 2.35 | 2.44 | 2.25 | +110 | +4.74% | 1,872,190 | 4,411,860 | 192,456 | 8.67 | - | - | - |
|
| SJS | 24.60 | 24.65 | 24.50 | 24.75 | 24.50 | +50 | +0.20% | 113,540 | 2,797,960 | 2,807,573 | 126.47 | 26.57 | - | - |
|
| SKG | 9.30 | 9.30 | 9.36 | 9.37 | 9.30 | 0 | 0.00% | 126,420 | 1,177,550 | 588,985 | 26.53 | 13.95 | - | - |
|
| SMA | 10.95 | 11.00 | 11.00 | 11.00 | 11.00 | +50 | +0.46% | 1,000 | 11,000 | 209,236 | 9.43 | 48.72 | - | - |
|
| SMB | 33.80 | 33.80 | 33.80 | 33.80 | 33.60 | 0 | 0.00% | 3,610 | 121,870 | 1,008,817 | 45.44 | 6.24 | - | - |
|
| SMC | 10.50 | 10.50 | 10.60 | 10.60 | 10.25 | 0 | 0.00% | 70,290 | 728,630 | 639,691 | 28.81 | 7.81 | - | - |
|
| SPM | 12.20 | 12.65 | 11.40 | 12.65 | 11.40 | +450 | +3.69% | 350 | 4,260 | 174,191 | 7.85 | 18.11 | - | - |
|
| SRC | 15.30 | 15.40 | 15.25 | 15.40 | 15.10 | +100 | +0.65% | 9,310 | 142,180 | 432,176 | 19.47 | 8.19 | - | - |
|
| SRF | 13.00 | 12.85 | 13.00 | 13.00 | 12.80 | -150 | -1.15% | 13,840 | 177,170 | 394,693 | 17.78 | 6.32 | - | - |
|
| SSC | 57.60 | 57.60 | 57.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 764,455 | 34.43 | 16.42 | - | - |
|
| SSI | 16.00 | 16.30 | 16.00 | 16.45 | 15.95 | +300 | +1.88% | 7,903,190 | 128,676,580 | 9,795,263 | 441.23 | 8.31 | - | - |
|
| ST8 | 9.95 | 9.90 | 9.90 | 9.90 | 9.90 | -50 | -0.50% | 1,260 | 12,470 | 254,637 | 11.47 | 16.65 | - | - |
|
| STB | 11.45 | 11.65 | 11.45 | 11.65 | 11.45 | +200 | +1.75% | 8,721,320 | 101,022,430 | 21,012,562 | 946.51 | 8.49 | - | - |
|
| STG | 15.00 | 14.80 | 15.00 | 15.00 | 14.20 | -200 | -1.33% | 17,670 | 259,070 | 1,454,150 | 65.50 | 42.71 | - | - |
|
| STK | 15.20 | 15.15 | 15.20 | 15.40 | 15.05 | -50 | -0.33% | 69,910 | 1,062,510 | 1,033,007 | 46.53 | 6.69 | - | - |
|
| SVC | 68.00 | 68.00 | 68.50 | 68.50 | 68.00 | 0 | 0.00% | 30 | 2,050 | 2,264,432 | 102.00 | 16.05 | - | - |
|
| SVI | 63.00 | 64.00 | 62.90 | 64.00 | 62.90 | +1,000 | +1.59% | 40 | 2,540 | 821,276 | 36.99 | 5.24 | - | - |
|
| SVT | 14.50 | 13.55 | 14.45 | 14.45 | 13.50 | -950 | -6.55% | 1,410 | 19,260 | 142,640 | 6.43 | 17.51 | - | - |
|
| SZC | 27.25 | 27.25 | 27.25 | 27.45 | 27.05 | 0 | 0.00% | 851,820 | 23,171,410 | 2,725,000 | 122.75 | 12.88 | - | - |
|
| SZL | 51.30 | 51.40 | 51.00 | 51.70 | 51.00 | +100 | +0.19% | 31,230 | 1,608,340 | 935,012 | 42.12 | 8.97 | - | - |
|
| TAC | 46.70 | 44.20 | 46.20 | 46.20 | 43.70 | -2,500 | -5.35% | 100,070 | 4,461,280 | 1,497,326 | 67.45 | 10.15 | - | - |
|
| TBC | 24.40 | 24.15 | 24.45 | 24.50 | 24.05 | -250 | -1.02% | 5,510 | 133,370 | 1,533,525 | 69.08 | 14.93 | - | - |
|
| TCB | 21.30 | 21.80 | 21.40 | 21.80 | 21.35 | +500 | +2.35% | 5,334,940 | 115,487,010 | 76,303,051 | 3,437.07 | 6.87 | - | - |
|
| TCD | 9.99 | 9.90 | 9.50 | 9.90 | 9.50 | -90 | -0.90% | 1,680 | 16,350 | 468,216 | 21.09 | 5.64 | - | - |
|
| TCH | 20.50 | 20.75 | 20.55 | 20.75 | 20.45 | +250 | +1.22% | 4,061,250 | 83,587,710 | 7,330,385 | 330.20 | 9.38 | - | - |
|
| TCL | 28.30 | 28.50 | 28.30 | 28.50 | 28.10 | +200 | +0.71% | 109,360 | 3,099,050 | 859,515 | 38.72 | 8.08 | - | - |
|
| TCM | 23.40 | 23.15 | 23.20 | 23.45 | 23.15 | -250 | -1.07% | 611,600 | 14,226,820 | 1,434,557 | 64.62 | 5.75 | - | - |
|
| TCO | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 200,737 | 9.04 | 12.31 | - | - |
|
| TCR | 3.23 | 3.11 | 3.44 | 3.45 | 3.11 | -120 | -3.72% | 5,120 | 17,620 | 141,272 | 6.36 | 3.88 | - | - |
|
| TCT | 29.40 | 28.60 | 28.90 | 28.90 | 27.80 | -800 | -2.72% | 61,610 | 1,744,150 | 365,737 | 16.47 | 196.29 | - | - |
|
| TDC | 9.15 | 9.17 | 9.15 | 9.20 | 9.14 | +20 | +0.22% | 156,750 | 1,436,830 | 917,000 | 41.31 | 5.46 | - | - |
|
| TDG | 2.16 | 2.31 | 2.10 | 2.31 | 2.09 | +150 | +6.94% | 863,920 | 1,905,820 | 38,739 | 1.74 | - | - | - |
|
| TDH | 8.00 | 7.92 | 8.00 | 8.00 | 7.91 | -80 | -1.00% | 1,400,660 | 11,117,020 | 743,517 | 33.49 | 6.37 | - | - |
|
| TDM | 23.85 | 23.85 | 23.70 | 24.50 | 23.70 | 0 | 0.00% | 176,700 | 4,219,890 | 2,282,445 | 102.81 | 10.83 | - | - |
|
| TDW | 23.00 | 23.00 | 23.00 | 23.00 | 21.50 | 0 | 0.00% | 5,280 | 115,650 | 195,500 | 8.81 | 7.86 | - | - |
|
| TEG | 5.00 | 5.15 | 5.00 | 5.20 | 5.00 | +150 | +3.00% | 48,650 | 248,570 | 166,776 | 7.51 | - | - | - |
|
| TGG | 1.20 | 1.19 | 1.19 | 1.20 | 1.17 | -10 | -0.83% | 372,100 | 442,420 | 32,487 | 1.46 | - | - | - |
|
| THG | 52.30 | 54.00 | 52.30 | 55.90 | 52.10 | +1,700 | +3.25% | 27,850 | 1,476,360 | 784,056 | 35.32 | 4.55 | - | - |
|
| THI | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0 | 0.00% | 350 | 12,550 | 1,577,400 | 71.05 | 10.12 | - | - |
|
| TIP | 27.00 | 27.10 | 27.00 | 27.30 | 26.95 | +100 | +0.37% | 120,040 | 3,247,230 | 704,685 | 31.74 | 7.27 | - | - |
|
| TIX | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 930,000 | 41.89 | 9.97 | - | - |
|
| TLD | 16.10 | 16.10 | 16.10 | 16.25 | 15.95 | 0 | 0.00% | 349,990 | 5,629,680 | 612,671 | 27.60 | 17.84 | - | - |
|
| TLG | 35.10 | 35.20 | 35.30 | 35.30 | 35.05 | +100 | +0.28% | 53,460 | 1,877,370 | 2,685,565 | 120.97 | 14.76 | - | - |
|
| TLH | 3.85 | 3.86 | 3.85 | 3.90 | 3.80 | +10 | +0.26% | 94,410 | 365,240 | 388,511 | 17.50 | - | - | - |
|
| TMP | 41.10 | 41.10 | 41.20 | 41.20 | 41.10 | 0 | 0.00% | 410 | 16,870 | 2,877,000 | 129.59 | 8.77 | - | - |
|
| TMS | 30.60 | 31.95 | 30.25 | 32.70 | 30.25 | +1,350 | +4.41% | 12,710 | 396,660 | 2,250,384 | 101.37 | 7 | - | - |
|
| TMT | 5.43 | 5.39 | 5.08 | 5.42 | 5.05 | -40 | -0.74% | 1,830 | 9,510 | 198,772 | 8.95 | 50.86 | - | - |
|
| TN1 | 50.00 | 49.50 | 49.00 | 49.50 | 49.00 | -500 | -1.00% | 1,760 | 86,640 | 869,021 | 39.15 | 6.36 | - | - |
|
| TNA | 16.35 | 16.40 | 16.30 | 16.45 | 16.30 | +50 | +0.31% | 206,750 | 3,381,780 | 645,929 | 29.10 | 4.25 | - | - |
|
| TNC | 24.80 | 26.50 | 24.90 | 26.50 | 24.90 | +1,700 | +6.85% | 50,810 | 1,270,370 | 510,125 | 22.98 | 9.47 | - | - |
|
| TNI | 3.17 | 3.25 | 3.12 | 3.36 | 3.11 | +80 | +2.52% | 1,410,540 | 4,479,300 | 170,625 | 7.69 | 14.25 | - | - |
|
| TNT | 1.57 | 1.58 | 1.53 | 1.59 | 1.53 | +10 | +0.64% | 32,410 | 50,000 | 40,290 | 1.81 | - | - | - |
|
| TPB | 22.95 | 23.75 | 22.95 | 23.95 | 22.85 | +800 | +3.49% | 2,844,100 | 66,697,180 | 19,393,612 | 873.59 | 5.52 | - | - |
|
| TPC | 7.64 | 7.90 | 7.99 | 7.99 | 7.90 | +260 | +3.40% | 410 | 3,260 | 177,884 | 8.01 | 7.31 | - | - |
|
| TRA | 57.50 | 57.70 | 56.50 | 57.80 | 56.50 | +200 | +0.35% | 9,530 | 547,900 | 2,391,696 | 107.73 | 14.11 | - | - |
|
| TRC | 34.50 | 34.50 | 33.90 | 34.50 | 33.90 | 0 | 0.00% | 800 | 27,420 | 1,004,813 | 45.26 | 11.62 | - | - |
|
| TS4 | 3.61 | 3.61 | 3.65 | 3.65 | 3.61 | 0 | 0.00% | 5,900 | 21,340 | 57,946 | 2.61 | - | - | - |
|
| TSC | 2.97 | 2.95 | 2.97 | 2.97 | 2.90 | -20 | -0.67% | 621,560 | 1,826,580 | 435,562 | 19.62 | 458.39 | - | - |
|
| TTA | 0.00 | 21.60 | 21.60 | 21.60 | 21.60 | +21,600 | +0.00% | 5,484,500 | 118,465,200 | 2,916,000 | 131.35 | - | - | - |
|
| TTB | 5.43 | 5.78 | 5.45 | 5.81 | 5.43 | +350 | +6.45% | 3,177,110 | 17,866,600 | 270,660 | 12.19 | 21.90 | - | - |
|
| TTE | 11.20 | 11.30 | 11.30 | 11.30 | 11.30 | +100 | +0.89% | 370 | 4,180 | 321,942 | 14.50 | - | - | - |
|
| TTF | 4.70 | 4.79 | 4.65 | 4.81 | 4.56 | +90 | +1.91% | 2,708,530 | 12,834,300 | 1,490,638 | 67.15 | - | - | - |
|
| TV2 | 48.30 | 48.30 | 48.20 | 48.35 | 47.70 | 0 | 0.00% | 164,690 | 7,895,520 | 1,159,689 | 52.24 | 5.35 | - | - |
|
| TVB | 7.80 | 8.10 | 7.82 | 8.10 | 7.82 | +300 | +3.85% | 621,400 | 4,951,760 | 393,455 | 17.72 | 7.63 | - | - |
|
| TVS | 10.50 | 10.60 | 10.50 | 10.70 | 10.45 | +100 | +0.95% | 1,560 | 16,360 | 955,322 | 43.03 | 9.63 | - | - |
|
| TVT | 20.20 | 20.30 | 20.30 | 20.30 | 20.30 | +100 | +0.50% | 1,300 | 26,390 | 426,300 | 19.20 | 6.05 | - | - |
|
| TYA | 13.05 | 13.10 | 13.15 | 13.15 | 13.00 | +50 | +0.38% | 30,700 | 399,770 | 401,916 | 18.10 | 5.63 | - | - |
|
| UDC | 5.50 | 5.65 | 5.54 | 5.65 | 5.45 | +150 | +2.73% | 16,760 | 94,360 | 196,089 | 8.83 | - | - | - |
|
| UIC | 39.50 | 38.50 | 39.45 | 40.85 | 38.20 | -1,000 | -2.53% | 2,920 | 112,790 | 308,000 | 13.87 | 5.33 | - | - |
|
| VAF | 11.10 | 10.35 | 10.35 | 10.35 | 10.35 | -750 | -6.76% | 10 | 100 | 389,836 | 17.56 | 32.80 | - | - |
|
| VCB | 82.50 | 82.90 | 82.40 | 83.00 | 82.40 | +400 | +0.48% | 1,188,400 | 98,445,510 | 307,465,940 | 13,849.82 | 16.78 | - | - |
|
| VCF | 208.00 | 208.00 | 208.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 5,528,460 | 249.03 | 8.14 | - | - |
|
| VCI | 28.40 | 29.30 | 28.40 | 29.50 | 28.20 | +900 | +3.17% | 760,340 | 21,826,570 | 4,848,534 | 218.40 | 6.91 | - | - |
|
| VDP | 33.00 | 32.70 | 32.70 | 32.70 | 32.70 | -300 | -0.91% | 10 | 330 | 416,909 | 18.78 | 8.93 | - | - |
|
| VDS | 6.55 | 6.54 | 6.99 | 6.99 | 6.54 | -10 | -0.15% | 5,130 | 35,800 | 654,653 | 29.49 | 29.24 | - | - |
|
| VFG | 47.70 | 46.00 | 48.00 | 48.00 | 45.90 | -1,700 | -3.56% | 52,350 | 2,469,730 | 1,475,996 | 66.49 | 11.97 | - | - |
|
| VGC | 22.85 | 23.40 | 23.00 | 23.50 | 22.70 | +550 | +2.41% | 692,540 | 16,076,770 | 10,491,390 | 472.59 | 16.75 | - | - |
|
| VHC | 41.25 | 42.30 | 40.85 | 42.45 | 40.85 | +1,050 | +2.55% | 816,310 | 34,313,250 | 7,696,317 | 346.68 | 6.89 | - | - |
|
| VHM | 76.70 | 76.90 | 77.00 | 77.20 | 76.70 | +200 | +0.26% | 1,791,160 | 137,842,790 | 252,963,620 | 11,394.76 | 11.70 | - | - |
|
| VIC | 94.00 | 94.00 | 95.00 | 95.40 | 93.50 | 0 | 0.00% | 1,089,310 | 102,584,910 | 317,948,475 | 14,322.00 | 41.69 | - | - |
|
| VID | 9.00 | 9.48 | 9.48 | 9.48 | 9.48 | +480 | +5.33% | 400 | 3,790 | 266,141 | 11.99 | 45.98 | - | - |
|
| VIP | 6.15 | 6.22 | 6.24 | 6.30 | 6.18 | +70 | +1.14% | 117,220 | 731,150 | 407,229 | 18.34 | 3.11 | - | - |
|
| VIS | 13.20 | 13.10 | 13.00 | 13.25 | 12.55 | -100 | -0.76% | 1,550 | 20,290 | 967,178 | 43.57 | - | - | - |
|
| VJC | 105.90 | 106.00 | 105.30 | 106.10 | 105.30 | +100 | +0.09% | 356,340 | 37,736,870 | 55,526,891 | 2,501.21 | 24.42 | - | - |
|
| VMD | 21.00 | 21.00 | 21.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 324,246 | 14.61 | 9.71 | - | - |
|
| VND | 12.65 | 12.95 | 12.65 | 13.10 | 12.65 | +300 | +2.37% | 2,251,700 | 28,977,270 | 2,700,345 | 121.64 | 5.81 | - | - |
|
| VNE | 5.87 | 5.89 | 5.89 | 5.95 | 5.83 | +20 | +0.34% | 88,230 | 518,370 | 482,591 | 21.74 | 93.86 | - | - |
|
| VNG | 15.00 | 15.15 | 15.00 | 15.25 | 14.90 | +150 | +1.00% | 206,560 | 3,119,670 | 1,473,741 | 66.38 | 33.66 | - | - |
|
| VNL | 17.50 | 17.50 | 17.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 157,500 | 7.09 | 6.83 | - | - |
|
| VNM | 124.50 | 126.40 | 124.60 | 126.40 | 124.20 | +1,900 | +1.53% | 1,224,030 | 153,548,440 | 220,110,141 | 9,914.87 | 20.21 | - | - |
|
| VNS | 10.75 | 11.20 | 10.80 | 11.20 | 10.80 | +450 | +4.19% | 70 | 770 | 760,023 | 34.24 | - | - | - |
|
| VOS | 1.48 | 1.50 | 1.48 | 1.51 | 1.48 | +20 | +1.35% | 129,380 | 194,080 | 210,000 | 9.46 | 136.95 | - | - |
|
| VPB | 22.85 | 23.25 | 22.90 | 23.25 | 22.90 | +400 | +1.75% | 3,514,770 | 81,280,860 | 56,677,650 | 2,553.05 | 5.54 | - | - |
|
| VPD | 14.60 | 15.00 | 14.60 | 15.00 | 14.60 | +400 | +2.74% | 2,630 | 39,130 | 1,598,844 | 72.02 | 45.65 | - | - |
|
| VPG | 12.90 | 13.20 | 12.80 | 13.20 | 12.80 | +300 | +2.33% | 925,760 | 12,082,640 | 517,438 | 23.31 | 10.19 | - | - |
|
| VPH | 4.70 | 4.63 | 4.57 | 4.70 | 4.57 | -70 | -1.49% | 41,490 | 190,810 | 441,507 | 19.89 | 22.31 | - | - |
|
| VPI | 41.05 | 41.15 | 41.05 | 41.30 | 40.90 | +100 | +0.24% | 623,770 | 25,634,530 | 6,584,000 | 296.58 | 12.66 | - | - |
|
| VPS | 13.90 | 13.90 | 13.90 | 14.00 | 13.25 | 0 | 0.00% | 4,100 | 56,780 | 340,005 | 15.32 | 29.31 | - | - |
|
| VRC | 6.85 | 7.20 | 6.89 | 7.29 | 6.80 | +350 | +5.11% | 185,440 | 1,302,280 | 360,000 | 16.22 | 112.34 | - | - |
|
| VRE | 28.30 | 28.50 | 28.25 | 28.50 | 28.20 | +200 | +0.71% | 4,092,340 | 115,898,190 | 64,761,075 | 2,917.17 | 26.74 | - | - |
|
| VSC | 34.40 | 34.80 | 34.60 | 34.90 | 34.35 | +400 | +1.16% | 153,710 | 5,328,530 | 1,918,273 | 86.41 | 7.19 | - | - |
|
| VSH | 19.20 | 19.10 | 18.80 | 19.15 | 18.50 | -100 | -0.52% | 8,610 | 161,880 | 3,939,208 | 177.44 | 89.66 | - | - |
|
| VSI | 18.70 | 18.70 | 18.65 | 18.70 | 18.40 | 0 | 0.00% | 12,740 | 234,750 | 246,840 | 11.12 | 10.05 | - | - |
|
| VTB | 9.80 | 9.85 | 9.85 | 9.90 | 9.85 | +50 | +0.51% | 4,530 | 44,640 | 106,425 | 4.79 | 9.76 | - | - |
|
| VTO | 6.90 | 6.88 | 6.90 | 6.90 | 6.88 | -20 | -0.29% | 1,550 | 10,690 | 542,603 | 24.44 | 7.60 | - | - |
|
| YBM | 4.64 | 4.49 | 4.51 | 4.62 | 4.41 | -150 | -3.23% | 14,650 | 65,730 | 64,206 | 2.89 | 7.60 | - | - |
|
| YEG | 49.40 | 49.20 | 49.40 | 49.40 | 49.00 | -200 | -0.40% | 11,800 | 580,390 | 1,451,677 | 65.39 | - | - | - |
|
| 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（2020/09/18 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）。