NYFANGについて
かぶー
NYFANG（NYSE FANG+指数）は、FANG銘柄を中心に、ネット・ハイテク関連で世界トップクラスの高成長が期待される少数の銘柄で構成される株価指数だよ！
- 当ページは、NYFANG（NYSE FANG+指数）の解説と推移（チャートと時系列）を掲載したページです。
- Source:ICE(Intercontinental Exchange)
- 英語：NYSE FANG+TM INDEX
NYFANG（NYSE FANG+指数）とは
NYFANGとは、「NYSE FANG+指数｜読み方：ファングプラスシスウ」と呼ばれる、次世代テクノロジーをベースに、グローバルな現代社会において人々の生活に大きな影響力を持ち、高い知名度を有する米国上場企業を対象に構成された株価指数です。NYSE FANG+指数は、これらの企業に等金額投資したポートフォリオで構成されています。基準日2014年9月19日を基準値1000として算出されています。
NYSE FANG+指数は、「NYFANG指数」「FANG+指数」「NYSE FANG+TM指数」とも呼ばれています。
FANGとは
FANG（読み方：ファング）とは、Facebook（フェイスブック）・Amazon.com（アマゾン・ドット・コム）・Netflix（ネットフリックス）・Google（グーグル）の頭文字を繋げた略語です。それぞれインターネット関連で世界トップの米国企業で高成長が期待される企業であることから、まとめて「FANG」と呼ばれるようになりました。
構成銘柄
NYSE FANG+指数は上記FANGの4社に加え、アップルやテスラなど6社がプラスされて構成されている株価指数です。NYSE FANG+指数の構成銘柄は、以下の通りです（2021年3月31日時点）。
- Facebook（フェイスブック）
- Amazon.com（アマゾン・ドット・コム）
- Netflix（ネットフリックス）
- Google（グーグル・アルファベット）
- Nvidia（エヌビディア）
- Apple（アップル）
- Tesla（テスラ）
- Alibaba（アリババ）
- Twitter（ツイッター）
- Baidu（バイドゥ）
NYSE FANG+指数とGAFA（ガーファ）
NYSE FANG+指数の構成銘柄にはアップルが含まれていますので、個人データの収集・活用で成功している企業群である「GAFA（Google・Apple・Facebook・Amazon）」が含まれている株価指数でもあります。
採用銘柄
NYSE FANG+指数の採用銘柄は、NYSE（ニューヨーク証券取引所）傘下のICEグループ（Intercontinental Exchange, Inc.）のガバナンス委員会が、3月・6月・9月・12月の第3金曜日に最低10銘柄を基本として変更されます。ただし、それ以外で採用銘柄が上場廃止や合併などで除外される場合は、新規銘柄が補充されます。
組み入れ比率のリバランス
NYSE FANG+指数は、3月・6月・9月・12月の第3金曜日に等金額になるようにリバランス（調整）されます。値上がり銘柄は売却、値下がり銘柄は買付けが行われます。
NYSE FANG+指数の特徴
NYSE FANG+指数は、高成長が期待される銘柄で構成されている株価指数で、さらに少数の銘柄で構成されているため、各企業の成長が反映されやすい株価指数であると同時に、各企業の業績や材料が直接的に株価指数のパフォーマンスに影響しやすいという特徴があります。
関連銘柄（日本）
NYSE FANG+指数の日本の関連銘柄は以下（IT関連を中心に連動性が高い銘柄）です。
- 富士通
- 日本ユニシス
- 野村総合研究所
- 伊藤忠テクノソリューションズ
- トレンドマイクロ
- ISID
- 大塚商会
- NEC
- ソフトバンクHD
- 任天堂
- リクルートHD
- ソニーG
- パナソニック
- バンダイナムコHD
- ネクソン
- オービック
- モバイルクリエイト
- 丹青社
- キャノン電子
- 芝浦メカトロニクス
- フジクラ
- VOYAGE
- バリューコマース
- セレス
- フリービット
- ファンコミュニケーションズ
- マーベラス
- 富士ソフト
- CKD
- ソースネクスト
- ゼンリン
- DTS
- 新日本無線
- イビデン
- テクマトリックス
- GMOインターネット
- 電通国際情報サービス
- アスクル
- システナ
- ホソカワミクロン
- TIS
- フォーカスシステムズ
- コムチュア
- 日本マイクロニクス
- コロプラ
- ネオス
- enish
- ポールトゥウィン
チャート（NYSE FANG+指数）
- 拡大表示はこちら
- チャートは「拡大表示はこちら」で拡大できます。拡大表示されたチャートにカーソルを合わせれば、カーソルの位置のデータが表示されますので、以下の「時系列」より以前の過去のデータが見たい方はそちらでご確認いただくことができます。
時系列（historical data）
2022年
| 日付 | NYSE FANG+指数 | 前日比 | 前日比（単位：％） |
|---|---|---|---|
| 2022.01.21 | 6,594.72 | -371.49 | -5.33% |
| 2022.01.20 | 6,966.21 | -21.34 | -0.31% |
| 2022.01.19 | 6,987.55 | -65.49 | -0.93% |
| 2022.01.18 | 7,053.04 | -176.75 | -2.44% |
| 2022.01.14 | 7,229.79 | +78.55 | +1.10% |
| 2022.01.13 | 7,151.24 | -276.51 | -3.72% |
| 2022.01.12 | 7,427.75 | +91.44 | +1.25% |
| 2022.01.11 | 7,336.31 | +110.78 | +1.53% |
| 2022.01.10 | 7,225.53 | +9.14 | +0.13% |
| 2022.01.07 | 7,216.39 | -43.41 | -0.60% |
| 2022.01.06 | 7,259.80 | +41.55 | +0.58% |
| 2022.01.05 | 7,218.25 | -245.64 | -3.29% |
| 2022.01.04 | 7,463.89 | -127.59 | -1.68% |
| 2022.01.03 | 7,591.48 | +169.49 | +2.28% |
2021年
| 日付 | NYSE FANG+指数 | 前日比 | 前日比（単位：％） |
|---|---|---|---|
| 2021.12.31 | 7,422.00 | -102.28 | -1.36% |
| 2021.12.30 | 7,524.28 | +103.13 | +1.39% |
| 2021.12.29 | 7,421.15 | -60.86 | -0.81% |
| 2021.12.28 | 7,482.01 | -57.38 | -0.76% |
| 2021.12.27 | 7,539.39 | +96.27 | +1.29% |
| 2021.12.23 | 7,443.12 | +78.17 | +1.06% |
| 2021.12.22 | 7,364.95 | +70.45 | +0.97% |
| 2021.12.21 | 7,294.51 | +234.64 | +3.32% |
| 2021.12.20 | 7,059.87 | -128.86 | -1.79% |
| 2021.12.17 | 7,188.73 | -20.08 | -0.28% |
| 2021.12.16 | 7,208.81 | -236.86 | -3.18% |
| 2021.12.15 | 7,445.67 | +138.54 | +1.90% |
| 2021.12.14 | 7,307.13 | -20.87 | -0.28% |
| 2021.12.13 | 7,328.00 | -201.46 | -2.68% |
| 2021.12.10 | 7,529.46 | +19.28 | +0.26% |
| 2021.12.09 | 7,510.18 | -140.69 | -1.84% |
| 2021.12.08 | 7,650.87 | +47.41 | +0.62% |
| 2021.12.07 | 7,603.46 | +235.08 | +3.19% |
| 2021.12.06 | 7,368.38 | +165.34 | +2.30% |
| 2021.12.03 | 7,203.04 | -267.49 | -3.58% |
| 2021.12.02 | 7,470.53 | +10.85 | +0.15% |
| 2021.12.01 | 7,459.68 | -206.80 | -2.70% |
| 2021.11.30 | 7,666.48 | -116.79 | -1.50% |
| 2021.11.29 | 7,783.27 | +133.34 | +1.74% |
| 2021.11.26 | 7,649.93 | -152.06 | -1.95% |
| 2021.11.24 | 7,802.00 | +76.13 | +0.99% |
| 2021.11.23 | 7,725.86 | -69.13 | -0.89% |
| 2021.11.22 | 7,794.99 | -128.19 | -1.62% |
| 2021.11.19 | 7,923.19 | +67.37 | +0.86% |
| 2021.11.18 | 7,855.82 | -5.45 | -0.07% |
| 2021.11.17 | 7,861.27 | -73.37 | -0.92% |
| 2021.11.16 | 7,934.64 | +57.64 | +0.73% |
| 2021.11.15 | 7,877.00 | -20.43 | -0.26% |
| 2021.11.12 | 7,897.43 | +78.11 | +1.00% |
| 2021.11.11 | 7,819.32 | +76.14 | +0.98% |
| 2021.11.10 | 7,743.18 | -72.63 | -0.93% |
| 2021.11.09 | 7,815.81 | -131.97 | -1.66% |
| 2021.11.08 | 7,947.78 | +11.50 | +0.14% |
| 2021.11.05 | 7,936.28 | -66.27 | -0.83% |
| 2021.11.04 | 8,002.55 | +102.03 | +1.29% |
| 2021.11.03 | 7,900.52 | +130.23 | +1.68% |
| 2021.11.02 | 7,770.29 | -91.92 | -1.17% |
| 2021.11.01 | 7,862.21 | +139.72 | +1.81% |
| 2021.10.29 | 7,722.48 | +11.47 | +0.15% |
| 2021.10.28 | 7,711.01 | +105.76 | +1.39% |
| 2021.10.27 | 7,605.25 | -52.80 | -0.69% |
| 2021.10.26 | 7,658.05 | -25.25 | -0.33% |
| 2021.10.25 | 7,683.30 | +119.13 | +1.57% |
| 2021.10.22 | 7,564.17 | -99.75 | -1.30% |
| 2021.10.21 | 7,663.92 | +83.94 | +1.11% |
| 2021.10.20 | 7,579.98 | -25.45 | -0.33% |
| 2021.10.19 | 7,605.43 | +116.63 | +1.56% |
| 2021.10.18 | 7,488.80 | +146.43 | +1.99% |
| 2021.10.15 | 7,342.37 | +47.62 | +0.65% |
| 2021.10.14 | 7,294.75 | +85.79 | +1.19% |
| 2021.10.13 | 7,208.96 | +80.41 | +1.13% |
| 2021.10.12 | 7,128.56 | -36.43 | -0.51% |
| 2021.10.11 | 7,164.99 | -35.28 | -0.49% |
| 2021.10.08 | 7,200.27 | +31.33 | +0.44% |
| 2021.10.07 | 7,168.94 | +145.91 | +2.08% |
| 2021.10.06 | 7,023.03 | +56.97 | +0.82% |
| 2021.10.05 | 6,966.06 | +151.96 | +2.23% |
| 2021.10.04 | 6,814.10 | -210.63 | -3.00% |
| 2021.10.01 | 7,024.73 | +22.72 | +0.32% |
| 2021.09.30 | 7,002.01 | +15.05 | +0.22% |
| 2021.09.29 | 6,986.96 | -50.83 | -0.72% |
| 2021.09.28 | 7,037.79 | -181.76 | -2.52% |
| 2021.09.27 | 7,219.55 | -10.64 | -0.15% |
| 2021.09.24 | 7,230.19 | -12.15 | -0.17% |
| 2021.09.23 | 7,242.34 | +73.46 | +1.02% |
| 2021.09.22 | 7,168.88 | +93.40 | +1.32% |
| 2021.09.21 | 7,075.48 | +40.69 | +0.58% |
| 2021.09.20 | 7,034.79 | -228.97 | -3.15% |
| 2021.09.17 | 7,263.76 | -34.64 | -0.47% |
| 2021.09.16 | 7,298.40 | -10.74 | -0.15% |
| 2021.09.15 | 7,309.14 | +53.86 | +0.74% |
| 2021.09.14 | 7,255.28 | -39.54 | -0.54% |
| 2021.09.13 | 7,294.82 | -46.13 | -0.63% |
| 2021.09.10 | 7,340.96 | -57.16 | -0.77% |
| 2021.09.09 | 7,398.12 | -35.26 | -0.47% |
| 2021.09.08 | 7,433.37 | -89.28 | -1.19% |
| 2021.09.07 | 7,522.65 | +103.62 | +1.40% |
| 2021.09.03 | 7,419.03 | +28.80 | +0.39% |
| 2021.09.02 | 7,390.23 | -41.98 | -0.56% |
| 2021.09.01 | 7,432.21 | +93.61 | +1.28% |
| 2021.08.31 | 7,338.60 | +26.12 | +0.36% |
| 2021.08.30 | 7,312.48 | +113.62 | +1.58% |
| 2021.08.27 | 7,198.86 | +74.78 | +1.05% |
| 2021.08.26 | 7,124.08 | -58.26 | -0.81% |
| 2021.08.25 | 7,182.34 | +7.10 | +0.10% |
| 2021.08.24 | 7,175.24 | +93.12 | +1.31% |
| 2021.08.23 | 7,082.12 | +170.28 | +2.46% |
| 2021.08.20 | 6,911.83 | +76.29 | +1.12% |
| 2021.08.19 | 6,835.54 | -19.10 | -0.28% |
| 2021.08.18 | 6,854.64 | -37.84 | -0.55% |
| 2021.08.17 | 6,892.48 | -135.95 | -1.93% |
| 2021.08.16 | 7,028.43 | -70.48 | -0.99% |
| 2021.08.13 | 7,098.91 | -22.34 | -0.31% |
| 2021.08.12 | 7,121.25 | +14.45 | +0.20% |
| 2021.08.11 | 7,106.80 | -32.95 | -0.46% |
| 2021.08.10 | 7,139.75 | -48.31 | -0.67% |
| 2021.08.09 | 7,188.06 | +15.19 | +0.21% |
| 2021.08.06 | 7,172.87 | -82.34 | -1.13% |
| 2021.08.05 | 7,255.21 | +56.69 | +0.79% |
| 2021.08.04 | 7,198.35 | +46.10 | +0.64% |
| 2021.08.03 | 7,152.25 | -7.65 | -0.11% |
| 2021.08.02 | 7,159.90 | +39.64 | +0.56% |
| 2021.07.30 | 7,120.26 | -78.87 | -1.10% |
| 2021.07.29 | 7,199.13 | +7.49 | +0.10% |
| 2021.07.28 | 7,191.64 | +123.67 | +1.75% |
| 2021.07.27 | 7,067.97 | -100.90 | -1.41% |
| 2021.07.26 | 7,168.87 | -89.65 | -1.24% |
| 2021.07.23 | 7,258.52 | +53.10 | +0.74% |
| 2021.07.22 | 7,205.42 | +33.04 | +0.46% |
| 2021.07.21 | 7,172.39 | +44.52 | +0.62% |
| 2021.07.20 | 7,127.87 | +83.26 | +1.18% |
| 2021.07.19 | 7,044.61 | -46.32 | -0.65% |
| 2021.07.16 | 7,090.93 | -132.23 | -1.83% |
| 2021.07.15 | 7,223.16 | -67.94 | -0.93% |
| 2021.07.14 | 7,291.10 | -4.59 | -0.06% |
| 2021.07.13 | 7,295.69 | -0.62 | -0.01% |
| 2021.07.12 | 7,2396.31 | +65.96 | +0.91% |
| 2021.07.09 | 7,230.34 | +100.98 | +1.42% |
| 2021.07.08 | 7,129.36 | -106.78 | -1.48% |
| 2021.07.07 | 7,236.14 | -65.31 | -0.89% |
| 2021.07.06 | 7,301.46 | -2.78 | -0.04% |
| 2021.07.02 | 7,304.24 | +39.37 | +0.54% |
| 2021.07.01 | 7,264.87 | -3.53 | -0.05% |
| 2021.06.30 | 7,268.41 | -41.83 | -0.57% |
| 2021.06.29 | 7,310.24 | +12.99 | +0.18% |
| 2021.06.28 | 7,297.25 | +122.23 | +1.70% |
| 2021.06.25 | 7,175.02 | +40.48 | +0.57% |
| 2021.06.24 | 7,134.54 | +85.20 | +1.21% |
| 2021.06.23 | 7,049.35 | +95.62 | +1.38% |
| 2021.06.22 | 6,953.73 | +100.90 | +1.47% |
| 2021.06.21 | 6,852.83 | +8.32 | +0.12% |
| 2021.06.18 | 6,844.51 | -19.62 | -0.29% |
| 2021.06.17 | 6,864.12 | +122.09 | +1.81% |
| 2021.06.16 | 6,742.03 | -9.37 | -0.14% |
| 2021.06.15 | 6,751.40 | -77.21 | -1.13% |
| 2021.06.14 | 6,828.61 | +90.33 | +1.34% |
| 2021.06.11 | 6,738.28 | +15.62 | +0.23% |
| 2021.06.10 | 6,722.66 | +53.41 | +0.80% |
| 2021.06.09 | 6,669.25 | -19.81 | -0.30% |
| 2021.06.08 | 6,689.06 | -13.76 | -0.21% |
| 2021.06.07 | 6,702.81 | +13.33 | +0.20% |
| 2021.06.04 | 6,689.48 | +138.30 | +2.11% |
| 2021.06.03 | 6,551.18 | -96.31 | -1.45% |
| 2021.06.02 | 6,647.49 | –0.80 | -0.01% |
| 2021.06.01 | 6,648.30 | +24.61 | +0.37% |
| 2021.05.28 | 6,623.69 | +21.73 | +0.33％ |
| 2021.05.27 | 6,601.95 | -2.69 | -0.04% |
| 2021.05.26 | 6,604.65 | +40.33 | +0.61% |
| 2021.05.25 | 6,564.32 | +18.69 | +0.29% |
| 2021.05.24 | 6,545.63 | +144.88 | +2.26% |
| 2021.05.21 | 6,400.75 | -49.06 | -0.76% |
| 2021.05.20 | 6,449.81 | +149.94 | +2.38% |
| 2021.05.19 | 6,299.87 | -5.09 | -0.08% |
| 2021.05.18 | 6,304.96 | -34.51 | -0.54% |
| 2021.05.17 | 6,339.47 | +3.88 | +0.06% |
| 2021.05.14 | 6,335.59 | +165.72 | +2.69% |
| 2021.05.13 | 6,169.87 | -45.08 | -0.73% |
| 2021.05.12 | 6,214.95 | -174.11 | -2.73% |
| 2021.05.11 | 6,389.06 | +28.80 | +0.45% |
| 2021.05.10 | 6,360.26 | -238.03 | -3.61% |
| 2021.05.07 | 6,598.29 | +25.86 | +0.39% |
| 2021.05.06 | 6,572.43 | +28.58 | +0.44% |
| 2021.05.05 | 6,543.85 | -41.11 | -0.62% |
| 2021.05.04 | 6,584.96 | -128.44 | -1.91% |
| 2021.05.03 | 6,713.40 | -79.97 | -1.18% |
| 2021.04.30 | 6,793.37 | -123.86 | -1.79% |
| 2021.04.29 | 6,917.23 | +29.91 | +0.43% |
| 2021.04.28 | 6,887.32 | +17.51 | +0.25% |
| 2021.04.27 | 6,869.81 | -47.76 | -0.69% |
| 2021.04.26 | 6,917.57 | +37.29 | +0.54% |
| 2021.04.23 | 6,880.28 | +122.72 | +1.82% |
| 2021.04.22 | 6,757.56 | -120.23 | -1.75% |
| 2021.04.21 | 6,877.79 | +19.68 | +0.29% |
| 2021.04.20 | 6,858.11 | -71.91 | -1.04% |
| 2021.04.19 | 6,930.02 | -93.44 | -1.33% |
| 2021.04.16 | 7,023.46 | -24.33 | -0.35% |
| 2021.04.15 | 7,047.79 | +114.59 | +1.65% |
| 2021.04.14 | 6,933.20 | -150.05 | -2.12% |
| 2021.04.13 | 7,083.25 | +122.59 | +1.76% |
| 2021.04.12 | 6,960.66 | +83.63 | +1.22% |
| 2021.04.09 | 6,877.03 | +1.75 | +0.03% |
| 2021.04.08 | 6,875.28 | +94.46 | +1.39% |
| 2021.04.07 | 6,780.82 | +37.01 | +0.55% |
| 2021.04.06 | 6,743.81 | +43.56 | +0.65% |
| 2021.04.05 | 6,700.25 | +134.85 | +2.05% |
| 2021.04.01 | 6,565.40 | +91.08 | +1.41% |
| 2021.03.31 | 6,474.32 | +105.36 | +1.65% |
| 2021.03.30 | 6,368.96 | +28.87 | +0.46% |
| 2021.03.29 | 6,340.09 | +55.35 | +0.88% |
| 2021.03.26 | 6,284.74 | +35.50 | +0.57% |
| 2021.03.25 | 6,249.24 | -147.31 | -2.30% |
| 2021.03.24 | 6,396.55 | -218.88 | -3.31% |
| 2021.03.23 | 6,615.43 | -19.95 | -0.30% |
| 2021.03.22 | 6,635.38 | +86.27 | +1.32% |
| 2021.03.19 | 6,549.11 | +29.26 | +0.45% |
| 2021.03.18 | 6,519.85 | -244.15 | -3.61% |
| 2021.03.17 | 6,764.00 | +99.85 | +1.50% |
| 2021.03.16 | 6,664.15 | -1.37 | -0.02% |
| 2021.03.15 | 6,665.52 | +82.95 | +1.26% |
| 2021.03.12 | 6,582.57 | -109.86 | -1.64% |
| 2021.03.11 | 6,692.43 | +252.04 | +3.91% |
| 2021.03.10 | 6,440.39 | -88.78 | -1.36% |
| 2021.03.09 | 6,529.17 | +415.46 | +6.80% |
| 2021.03.08 | 6,113.71 | -337.87 | -5.24% |
| 2021.03.05 | 6,451.58 | +52.07 | +0.81% |
| 2021.03.04 | 6,399.51 | -177.96 | -2.71% |
| 2021.03.03 | 6,577.47 | -255.95 | -3.75% |
| 2021.03.02 | 6,833.42 | -132.68 | -1.90% |
| 2021.03.01 | 6,966.10 | +190.54 | +2.81% |
| 2021.02.26 | 6,775.56 | +8.04 | +0.12% |
| 2021.02.25 | 6,767.52 | -232.69 | -3.32% |
| 2021.02.24 | 7,000.21 | -20.30 | -0.29% |
| 2021.02.23 | 7,020.51 | -8.88 | -0.13% |
| 2021.02.22 | 7,029.39 | -199.47 | -2.76% |
| 2021.02.19 | 7,228.86 | +85.61 | +1.20% |
| 2021.02.18 | 7,143.25 | -77.60 | -1.07% |
| 2021.02.17 | 7,220.85 | -108.23 | -1.48% |
| 2021.02.16 | 7,329.08 | +74.38 | +1.03% |
| 2021.02.12 | 7,254.70 | +41.84 | +0.58% |
| 2021.02.11 | 7,212.86 | +43.16 | +0.60% |
| 2021.02.10 | 7,169.70 | +112.66 | +1.60% |
| 2021.02.09 | 7,057.04 | +75.58 | +1.08% |
| 2021.02.08 | 6,981.46 | +66.35 | +0.96% |
| 2021.02.05 | 6,915.11 | +52.41 | +0.76% |
| 2021.02.04 | 6,862.70 | +88.87 | +1.31% |
| 2021.02.03 | 6,773.83 | +34.11 | +0.51% |
| 2021.02.02 | 6,739.72 | +106.55 | +1.61% |
| 2021.02.01 | 6,633.17 | +203.48 | +3.16% |
| 2021.01.29 | 6,429.69 | -164.50 | -2.49% |
| 2021.01.28 | 6,594.19 | +35.17 | +0.54% |
| 2021.01.27 | 6,559.02 | -231.93 | -3.42% |
| 2021.01.26 | 6,790.95 | +29.52 | +0.44% |
| 2021.01.25 | 6,761.43 | +57.27 | +0.85% |
| 2021.01.22 | 6,704.16 | +1.66 | +0.02% |
| 2021.01.21 | 6,702.50 | +9.48 | +0.14% |
| 2021.01.20 | 6,693.02 | +304.80 | +4.77% |
| 2021.01.19 | 6,388.22 | +144.02 | +2.31% |
| 2021.01.15 | 6,244.20 | -76.66 | -1.21% |
| 2021.01.14 | 6,320.86 | -27.44 | -0.43% |
| 2021.01.13 | 6,348.30 | +63.83 | +1.02% |
| 2021.01.12 | 6,284.47 | +50.56 | +0.81% |
| 2021.01.11 | 6,233.91 | -252.79 | -3.90% |
| 2021.01.08 | 6,486.70 | +189.99 | +3.02% |
| 2021.01.07 | 6,296.71 | +156.18 | +2.54% |
| 2021.01.06 | 6,140.53 | -173.93 | -2.75% |
| 2021.01.05 | 6,314.46 | +53.85 | +0.86% |
| 2021.01.04 | 6,260.61 | -51.35 | -0.81% |
2020年
| 日付 | NYSE FANG+指数 |
|---|---|
| 2020.12.31 | 6,311.96 |
| 2020.12.30 | 6,316.07 |
| 2020.12.29 | 6,234.90 |
| 2020.12.28 | 6,185.72 |
| 2020.12.24 | 6,088.24 |
| 2020.12.23 | 6,166.00 |
| 2020.12.22 | 6,191.36 |
| 2020.12.21 | 6,218.35 |
| 2020.12.18 | 6,270.70 |
| 2020.12.17 | 6,225.46 |
| 2020.12.16 | 6,167.78 |
| 2020.12.15 | 6,119.37 |
| 2020.12.14 | 5,990.08 |
| 2020.12.11 | 5,926.36 |
| 2020.12.10 | 5,933.90 |
| 2020.12.09 | 5,816.08 |
| 2020.12.08 | 5,934.86 |
| 2020.12.07 | 5,938.95 |
| 2020.12.04 | 5,855.43 |
| 2020.12.03 | 5,853.20 |
| 2020.12.02 | 5,833.69 |
| 2020.12.01 | 5,819.47 |
| 2020.11.30 | 5,715.96 |
| 2020.11.27 | 5,765.44 |
| 2020.11.25 | 5,712.96 |
| 2020.11.24 | 5,646.49 |
| 2020.11.23 | 5,541.05 |
| 2020.11.20 | 5,547.25 |
| 2020.11.19 | 5,560.65 |
| 2020.11.18 | 5,540.81 |
| 2020.11.17 | 5,515.73 |
| 2020.11.16 | 5,512.51 |
| 2020.11.13 | 5,500.80 |
| 2020.11.12 | 5,485.19 |
| 2020.11.11 | 5,519.97 |
| 2020.11.10 | 5,414.14 |
| 2020.11.09 | 5,552.99 |
| 2020.11.06 | 5,735.94 |
| 2020.11.05 | 5,718.79 |
| 2020.11.04 | 5,598.96 |
| 2020.11.03 | 5,366.32 |
| 2020.11.02 | 5,304.70 |
| 2020.10.30 | 5,294.17 |
| 2020.10.29 | 5,600.04 |
| 2020.10.28 | 5,423.52 |
| 2020.10.27 | 5,659.95 |
| 2020.10.26 | 5,548.27 |
| 2020.10.23 | 5,627.98 |
| 2020.10.22 | 5,583.45 |
| 2020.10.21 | 5,602.43 |
| 2020.10.20 | 5,554.26 |
| 2020.10.19 | 5,516.47 |
| 2020.10.16 | 5,596.69 |
| 2020.10.15 | 5,629.67 |
| 2020.10.14 | 5,695.70 |
| 2020.10.13 | 5,712.91 |
| 2020.10.12 | 5,719.51 |
| 2020.10.09 | 5,537.85 |
| 2020.10.08 | 5,490.14 |
| 2020.10.07 | 5,468.19 |
| 2020.10.06 | 5,369.15 |
| 2020.10.05 | 5,464.99 |
| 2020.10.02 | 5,344.76 |
| 2020.10.01 | 5,511.11 |
| 2020.09.30 | 5,400.61 |
| 2020.09.29 | 5,314.69 |
| 2020.09.28 | 5,307.56 |
| 2020.09.25 | 5,216.31 |
| 2020.09.24 | 5,100.31 |
| 2020.09.23 | 5,095.61 |
| 2020.09.22 | 5,240.52 |
| 2020.09.21 | 5,162.34 |
| 2020.09.18 | 5,121.99 |
| 2020.09.17 | 5,131.37 |
| 2020.09.16 | 5,237.46 |
| 2020.09.15 | 5,324.60 |
| 2020.09.14 | 5,191.79 |
| 2020.09.11 | 5,050.93 |
| 2020.09.10 | 5,062.83 |
| 2020.09.09 | 5,155.29 |
| 2020.09.08 | 4,977.51 |
| 2020.09.04 | 5,350.34 |
| 2020.09.03 | 5,411.72 |
| 2020.09.02 | 5,758.96 |
| 2020.09.01 | 5,755.30 |
| 2020.08.31 | 5,680.40 |
| 2020.08.28 | 5,551.14 |
| 2020.08.27 | 5,514.07 |
| 2020.08.26 | 5,564.99 |
| 2020.08.25 | 5,361.31 |
| 2020.08.24 | 5,302.30 |
| 2020.08.21 | 5,261.98 |
| 2020.08.20 | 5,184.98 |
| 2020.08.19 | 5,085.27 |
| 2020.08.18 | 5,102.59 |
| 2020.08.17 | 5,032.43 |
| 2020.08.14 | 4,884.40 |
| 2020.08.13 | 4,896.76 |
| 2020.08.12 | 4,852.77 |
| 2020.08.11 | 4,681.33 |
| 2020.08.10 | 4,773.36 |
| 2020.08.07 | 4,808.02 |
| 2020.08.06 | 4,894.95 |
| 2020.08.05 | 4,816.29 |
| 2020.08.04 | 4,801.28 |
| 2020.08.03 | 4,750.77 |
| 2020.07.31 | 4,685.79 |
| 2020.07.30 | 4,625.37 |
| 2020.07.29 | 4,618.68 |
| 2020.07.28 | 4,550.10 |
| 2020.07.27 | 4,627.83 |
| 2020.07.24 | 4,540.52 |
| 2020.07.23 | 4,601.48 |
| 2020.07.22 | 4,710.60 |
| 2020.07.21 | 4,722.10 |
| 2020.07.20 | 4,788.18 |
| 2020.07.17 | 4,606.87 |
| 2020.07.16 | 4,626.40 |
| 2020.07.15 | 4,674.77 |
| 2020.07.14 | 4,663.88 |
| 2020.07.13 | 4,640.44 |
| 2020.07.10 | 4,787.39 |
| 2020.07.09 | 4,684.47 |
| 2020.07.08 | 4,614.51 |
| 2020.07.07 | 4,490.00 |
| 2020.07.06 | 4,509.17 |
| 2020.07.02 | 4,277.71 |
| 2020.07.01 | 4,218.56 |
| 2020.06.30 | 4,114.61 |
| 2020.06.29 | 4,032.09 |
| 2020.06.26 | 3,978.11 |
| 2020.06.25 | 4,150.88 |
| 2020.06.24 | 4,111.92 |
| 2020.06.23 | 4,207.41 |
| 2020.06.22 | 4,175.80 |
| 2020.06.19 | 4,126.42 |
| 2020.06.18 | 4,133.15 |
| 2020.06.17 | 4,129.31 |
| 2020.06.16 | 4,106.46 |
| 2020.06.15 | 4,040.94 |
| 2020.06.12 | 3,969.23 |
| 2020.06.11 | 3,950.15 |
| 2020.06.10 | 4,140.17 |
| 2020.06.09 | 4,070.77 |
| 2020.06.08 | 4,023.05 |
| 2020.06.05 | 3,956.78 |
| 2020.06.04 | 3,870.54 |
| 2020.06.03 | 3,932.70 |
| 2020.06.02 | 3,883.68 |
| 2020.06.01 | 3,865.63 |
| 2020.05.29 | 3,800.17 |
| 2020.05.28 | 3,748.66 |
| 2020.05.27 | 3,799.18 |
| 2020.05.26 | 3,823.15 |
| 2020.05.22 | 3,818.66 |
| 2020.05.21 | 3,846.75 |
| 2020.05.20 | 3,869.27 |
| 2020.05.19 | 3,786.03 |
| 2020.05.18 | 3,768.56 |
| 2020.05.15 | 3,679.22 |
| 2020.05.14 | 3,614.14 |
| 2020.05.13 | 3,572.36 |
| 2020.05.12 | 3,617.58 |
| 2020.05.11 | 3,685.73 |
| 2020.05.08 | 3,653.31 |
| 2020.05.07 | 3,583.39 |
| 2020.05.06 | 3,536.47 |
| 2020.05.05 | 3,507.44 |
| 2020.05.04 | 3,480.36 |
| 2020.05.01 | 3,420.37 |
| 2020.04.30 | 3,558.43 |
| 2020.04.29 | 3,557.81 |
| 2020.04.28 | 3,410.24 |
| 2020.04.27 | 3,509.77 |
| 2020.04.24 | 3,467.49 |
| 2020.04.23 | 3,417.58 |
| 2020.04.22 | 3,436.59 |
| 2020.04.21 | 3,316.90 |
| 2020.04.20 | 3,450.37 |
| 2020.04.17 | 3,452.09 |
| 2020.04.16 | 3,461.96 |
| 2020.04.15 | 3,399.88 |
| 2020.04.14 | 3,378.14 |
| 2020.04.13 | 3,225.45 |
| 2020.04.09 | 3,107.44 |
| 2020.04.08 | 3,087.40 |
| 2020.04.07 | 3,041.09 |
| 2020.04.06 | 3,028.09 |
| 2020.04.03 | 2,829.55 |
| 2020.04.02 | 2,858.05 |
| 2020.04.01 | 2,845.77 |
| 2020.03.31 | 2,991.65 |
| 2020.03.30 | 2,972.28 |
| 2020.03.27 | 2,901.25 |
| 2020.03.26 | 2,997.29 |
| 2020.03.25 | 2,894.51 |
| 2020.03.24 | 2,904.84 |
| 2020.03.23 | 2,700.41 |
| 2020.03.20 | 2,656.11 |
| 2020.03.19 | 2,706.64 |
| 2020.03.18 | 2,570.34 |
| 2020.03.17 | 2,707.83 |
| 2020.03.16 | 2,608.56 |
| 2020.03.13 | 3,002.03 |
| 2020.03.12 | 2,822.03 |
| 2020.03.11 | 3,137.33 |
| 2020.03.10 | 3,276.70 |
| 2020.03.09 | 3,104.49 |
| 2020.03.06 | 3,340.50 |
| 2020.03.05 | 3,423.77 |
| 2020.03.04 | 3,531.03 |
| 2020.03.03 | 3,419.32 |
| 2020.03.02 | 3,508.78 |
| 2020.02.28 | 3,342.92 |
| 2020.02.27 | 3,315.44 |
| 2020.02.26 | 3,514.32 |
| 2020.02.25 | 3,500.91 |
| 2020.02.24 | 3,591.24 |
| 2020.02.21 | 3,782.76 |
| 2020.02.20 | 3,859.79 |
| 2020.02.19 | 3,905.78 |
| 2020.02.18 | 3,817.03 |
| 2020.02.14 | 3,742.77 |
| 2020.02.13 | 3,726.79 |
| 2020.02.12 | 3,709.51 |
| 2020.02.11 | 3,655.86 |
| 2020.02.10 | 3,646.17 |
| 2020.02.07 | 3,601.78 |
| 2020.02.06 | 3,628.99 |
| 2020.02.05 | 3,546.84 |
| 2020.02.04 | 3,667.14 |
| 2020.02.03 | 3,522.20 |
| 2020.01.31 | 3,361.14 |
| 2020.01.30 | 3,391.97 |
| 2020.01.29 | 3,371.91 |
| 2020.01.28 | 3,347.89 |
| 2020.01.27 | 3,288.42 |
| 2020.01.24 | 3,370.18 |
| 2020.01.23 | 3,412.44 |
| 2020.01.22 | 3,393.54 |
| 2020.01.21 | 3,390.24 |
| 2020.01.17 | 3,378.36 |
| 2020.01.16 | 3,364.67 |
| 2020.01.15 | 3,346.18 |
| 2020.01.14 | 3,360.24 |
| 2020.01.13 | 3,381.52 |
| 2020.01.10 | 3,306.34 |
| 2020.01.09 | 3,306.13 |
| 2020.01.08 | 3,283.02 |
| 2020.01.07 | 3,240.48 |
| 2020.01.06 | 3,216.87 |
| 2020.01.03 | 3,172.38 |
| 2020.01.02 | 3,204.08 |
2019年
| 日付 | NYSE FANG+指数 |
|---|---|
| 2019.12.31 | 3,111.21 |
| 2019.12.30 | 3,101.34 |
| 2019.12.27 | 3,144.73 |
| 2019.12.26 | 3,157.54 |
| 2019.12.24 | 3,122.63 |
| 2019.12.23 | 3,122.54 |
| 2019.12.20 | 3,100.54 |
| 2019.12.19 | 3,088.57 |
| 2019.12.18 | 3,043.72 |
| 2019.12.17 | 3,002.61 |
| 2019.12.16 | 2,984.85 |
| 2019.12.13 | 2,921.10 |
| 2019.12.12 | 2,924.37 |
| 2019.12.11 | 2,902.65 |
| 2019.12.10 | 2,867.29 |
| 2019.12.09 | 2,864.28 |
| 2019.12.06 | 2,875.02 |
| 2019.12.05 | 2,845.46 |
| 2019.12.04 | 2,831.05 |
| 2019.12.03 | 2,830.16 |
| 2019.12.02 | 2,853.37 |
| 2019.11.29 | 2,887.12 |
| 2019.11.27 | 2,902.71 |
| 2019.11.26 | 2,871.35 |
| 2019.11.25 | 2,883.05 |
| 2019.11.22 | 2,831.49 |
| 2019.11.21 | 2,844.02 |
| 2019.11.20 | 2,829.76 |
| 2019.11.19 | 2,847.88 |
| 2019.11.18 | 2,845.29 |
| 2019.11.15 | 2,825.55 |
| 2019.11.14 | 2,813.20 |
| 2019.11.13 | 2,801.78 |
| 2019.11.12 | 2,833.56 |
| 2019.11.11 | 2,820.25 |
| 2019.11.08 | 2,821.08 |
| 2019.11.07 | 2,808.40 |
| 2019.11.06 | 2,756.77 |
| 2019.11.05 | 2,753.96 |
| 2019.11.04 | 2,763.29 |
| 2019.11.01 | 2,712.36 |
| 2019.10.31 | 2,691.66 |
| 2019.10.30 | 2,691.52 |
| 2019.10.29 | 2,680.78 |
| 2019.10.28 | 2,723.47 |
| 2019.10.25 | 2,695.89 |
| 2019.10.24 | 2,644.18 |
| 2019.10.23 | 2,634.84 |
| 2019.10.22 | 2,618.69 |
| 2019.10.21 | 2,657.07 |
| 2019.10.18 | 2,621.06 |
| 2019.10.17 | 2,685.06 |
| 2019.10.16 | 2,673.71 |
| 2019.10.15 | 2,668.55 |
| 2019.10.14 | 2,623.99 |
| 2019.10.11 | 2,615.47 |
| 2019.10.10 | 2,572.42 |
| 2019.10.09 | 2,539.79 |
| 2019.10.08 | 2,517.37 |
| 2019.10.07 | 2,563.34 |
| 2019.10.04 | 2,561.61 |
| 2019.10.03 | 2,538.46 |
| 2019.10.02 | 2,512.64 |
| 2019.10.01 | 2,535.76 |
| 2019.09.30 | 2,546.04 |
| 2019.09.27 | 2,526.82 |
| 2019.09.26 | 2,575.91 |
| 2019.09.25 | 2,570.70 |
| 2019.09.24 | 2,503.88 |
| 2019.09.23 | 2,587.81 |
| 2019.09.20 | 2,605.79 |
| 2019.09.19 | 2,640.96 |
| 2019.09.18 | 2,646.54 |
| 2019.09.17 | 2,651.87 |
| 2019.09.16 | 2,638.01 |
| 2019.09.13 | 2,650.68 |
| 2019.09.12 | 2,661.80 |
| 2019.09.11 | 2,656.55 |
| 2019.09.10 | 2,621.21 |
| 2019.09.09 | 2,618.31 |
| 2019.09.06 | 2,606.49 |
| 2019.09.05 | 2,625.51 |
| 2019.09.04 | 2,549.25 |
| 2019.09.03 | 2,517.02 |
| 2019.08.30 | 2,550.54 |
| 2019.08.29 | 2,545.97 |
| 2019.08.28 | 2,492.33 |
| 2019.08.27 | 2,489.67 |
| 2019.08.26 | 2,496.65 |
| 2019.08.23 | 2,460.79 |
| 2019.08.22 | 2,553.44 |
| 2019.08.21 | 2,571.55 |
| 2019.08.20 | 2,566.25 |
| 2019.08.19 | 2,575.81 |
| 2019.08.16 | 2,498.76 |
| 2019.08.15 | 2,438.96 |
| 2019.08.14 | 2,440.27 |
| 2019.08.13 | 2,528.55 |
| 2019.08.12 | 2,466.24 |
| 2019.08.09 | 2,498.74 |
| 2019.08.08 | 2,541.52 |
| 2019.08.07 | 2,487.89 |
| 2019.08.06 | 2,476.46 |
| 2019.08.05 | 2,442.86 |
| 2019.08.02 | 2,560.47 |
| 2019.08.01 | 2,589.43 |
| 2019.07.31 | 2,636.13 |
| 2019.07.30 | 2,649.12 |
| 2019.07.29 | 2,659.48 |
| 2019.07.26 | 2,664.99 |
| 2019.07.25 | 2,610.32 |
| 2019.07.24 | 2,676.78 |
| 2019.07.23 | 2,647.77 |
| 2019.07.22 | 2,616.48 |
| 2019.07.19 | 2,595.77 |
| 2019.07.18 | 2,617.86 |
| 2019.07.17 | 2,651.47 |
| 2019.07.16 | 2,657.28 |
| 2019.07.15 | 2,668.07 |
| 2019.07.12 | 2,645.61 |
| 2019.07.11 | 2,623.22 |
| 2019.07.10 | 2,621.25 |
| 2019.07.09 | 2,596.04 |
| 2019.07.08 | 2,568.38 |
| 2019.07.05 | 2,600.67 |
| 2019.07.03 | 2,611.64 |
| 2019.07.02 | 2,590.98 |
| 2019.07.01 | 2,586.87 |
| 2019.06.28 | 2,543.76 |
| 2019.06.27 | 2,539.19 |
| 2019.06.26 | 2,520.69 |
| 2019.06.25 | 2,488.33 |
| 2019.06.24 | 2,539.29 |
| 2019.06.21 | 2,530.01 |
| 2019.06.20 | 2,532.04 |
| 2019.06.19 | 2,529.30 |
| 2019.06.18 | 2,525.90 |
| 2019.06.17 | 2,485.38 |
| 2019.06.14 | 2,442.72 |
| 2019.06.13 | 2,453.22 |
| 2019.06.12 | 2,446.34 |
| 2019.06.11 | 2,477.05 |
| 2019.06.10 | 2,455.77 |
| 2019.06.07 | 2,423.69 |
| 2019.06.06 | 2,376.48 |
| 2019.06.05 | 2,354.17 |
| 2019.06.04 | 2,353.16 |
| 2019.06.03 | 2,264.51 |
| 2019.05.31 | 2,347.50 |
| 2019.05.30 | 2,396.04 |
| 2019.05.29 | 2,396.44 |
| 2019.05.28 | 2,424.17 |
| 2019.05.24 | 2,424.01 |
| 2019.05.23 | 2,429.36 |
| 2019.05.22 | 2,483.13 |
| 2019.05.21 | 2,499.70 |
| 2019.05.20 | 2,469.23 |
| 2019.05.17 | 2,537.66 |
| 2019.05.16 | 2,630.50 |
| 2019.05.15 | 2,619.16 |
| 2019.05.14 | 2,577.74 |
| 2019.05.13 | 2,553.01 |
| 2019.05.10 | 2,670.57 |
| 2019.05.09 | 2,690.52 |
| 2019.05.08 | 2,708.24 |
| 2019.05.07 | 2,722.89 |
| 2019.05.06 | 2,795.67 |
| 2019.05.03 | 2,831.42 |
| 2019.05.02 | 2,779.26 |
| 2019.05.01 | 2,762.91 |
| 2019.04.30 | 2,757.91 |
| 2019.04.29 | 2,789.91 |
| 2019.04.26 | 2,767.77 |
| 2019.04.25 | 2,785.27 |
| 2019.04.24 | 2,796.34 |
| 2019.04.23 | 2,826.40 |
| 2019.04.22 | 2,748.18 |
| 2019.04.18 | 2,734.94 |
| 2019.04.17 | 2,730.95 |
| 2019.04.16 | 2,727.63 |
| 2019.04.15 | 2,701.05 |
| 2019.04.12 | 2,721.88 |
| 2019.04.11 | 2,724.91 |
| 2019.04.10 | 2,744.97 |
| 2019.04.09 | 2,743.87 |
| 2019.04.08 | 2,748.67 |
| 2019.04.05 | 2,739.95 |
| 2019.04.04 | 2,716.03 |
| 2019.04.03 | 2,723.92 |
| 2019.04.02 | 2,698.95 |
| 2019.04.01 | 2,681.83 |
| 2019.03.29 | 2,635.67 |
| 2019.03.28 | 2,615.95 |
| 2019.03.27 | 2,604.93 |
| 2019.03.26 | 2,621.82 |
| 2019.03.25 | 2,612.00 |
| 2019.03.22 | 2,618.54 |
| 2019.03.21 | 2,684.12 |
| 2019.03.20 | 2,648.00 |
| 2019.03.19 | 2,604.72 |
| 2019.03.18 | 2,592.61 |
| 2019.03.15 | 2,598.82 |
| 2019.03.14 | 2,593.28 |
| 2019.03.13 | 2,607.61 |
| 2019.03.12 | 2,580.14 |
| 2019.03.11 | 2,575.67 |
| 2019.03.08 | 2,499.85 |
| 2019.03.07 | 2,501.86 |
| 2019.03.06 | 2,552.86 |
| 2019.03.05 | 2,559.39 |
| 2019.03.04 | 2,544.21 |
| 2019.03.01 | 2,537.72 |
| 2019.02.28 | 2,538.35 |
| 2019.02.27 | 2,544.20 |
| 2019.02.26 | 2,540.87 |
| 2019.02.25 | 2,553.56 |
| 2019.02.22 | 2,534.69 |
| 2019.02.21 | 2,501.63 |
| 2019.02.20 | 2,528.17 |
| 2019.02.19 | 2,531.96 |
| 2019.02.15 | 2,512.41 |
| 2019.02.14 | 2,521.20 |
| 2019.02.13 | 2,519.54 |
| 2019.02.12 | 2,516.74 |
| 2019.02.11 | 2,477.72 |
| 2019.02.08 | 2,481.70 |
| 2019.02.07 | 2,490.82 |
| 2019.02.06 | 2,568.62 |
| 2019.02.05 | 2,584.94 |
| 2019.02.04 | 2,545.99 |
| 2019.02.01 | 2,502.32 |
| 2019.01.31 | 2,519.88 |
| 2019.01.30 | 2,451.66 |
| 2019.01.29 | 2,355.00 |
| 2019.01.28 | 2,405.21 |
| 2019.01.25 | 2,456.46 |
| 2019.01.24 | 2,399.16 |
| 2019.01.23 | 2,365.05 |
| 2019.01.22 | 2,382.96 |
| 2019.01.18 | 2,466.27 |
| 2019.01.17 | 2,483.92 |
| 2019.01.16 | 2,468.16 |
| 2019.01.15 | 2,464.72 |
| 2019.01.14 | 2,399.35 |
| 2019.01.11 | 2,427.49 |
| 2019.01.10 | 2,422.55 |
| 2019.01.09 | 2,401.88 |
| 2019.01.08 | 2,373.28 |
| 2019.01.07 | 2,346.26 |
| 2019.01.04 | 2,281.67 |
| 2019.01.03 | 2,153.72 |
| 2019.01.02 | 2,238.07 |
2018年
| 日付 | NYSE FANG+指数 |
|---|---|
| 2018.12.31 | 2,227.94 |
| 2018.12.28 | 2,222.70 |
| 2018.12.27 | 2,207.48 |
| 2018.12.26 | 2,217.91 |
| 2018.12.24 | 2,070.79 |
| 2018.12.21 | 2,122.67 |
| 2018.12.20 | 2,204.61 |
| 2018.12.19 | 2,282.72 |
| 2018.12.18 | 2,352.68 |
| 2018.12.17 | 2,341.33 |
| 2018.12.14 | 2,429.28 |
| 2018.12.13 | 2,479.38 |
| 2018.12.12 | 2,470.06 |
| 2018.12.11 | 2,431.44 |
| 2018.12.10 | 2,427.97 |
| 2018.12.07 | 2,398.67 |
| 2018.12.06 | 2,464.35 |
| 2018.12.04 | 2,448.49 |
| 2018.12.03 | 2,545.55 |
| 2018.11.30 | 2,476.21 |
| 2018.11.29 | 2,440.16 |
| 2018.11.28 | 2,468.16 |
| 2018.11.27 | 2,398.39 |
| 2018.11.26 | 2,403.45 |
| 2018.11.23 | 2,317.24 |
| 2018.11.21 | 2,351.76 |
| 2018.11.20 | 2,339.87 |
| 2018.11.19 | 2,376.56 |
| 2018.11.16 | 2,482.83 |
| 2018.11.15 | 2,529.29 |
| 2018.11.14 | 2,489.23 |
| 2018.11.13 | 2,486.99 |
| 2018.11.12 | 2,457.16 |
| 2018.11.09 | 2,562.35 |
| 2018.11.08 | 2,608.40 |
| 2018.11.07 | 2,654.10 |
| 2018.11.06 | 2,578.73 |
| 2018.11.05 | 2,562.24 |
| 2018.11.02 | 2,597.25 |
| 2018.11.01 | 2,646.69 |
| 2018.10.31 | 2,580.55 |
| 2018.10.30 | 2,491.02 |
| 2018.10.29 | 2,445.05 |
| 2018.10.26 | 2,526.87 |
| 2018.10.25 | 2,570.34 |
| 2018.10.24 | 2,430.15 |
| 2018.10.23 | 2,568.54 |
| 2018.10.22 | 2,556.91 |
| 2018.10.19 | 2,529.94 |
| 2018.10.18 | 2,554.49 |
| 2018.10.17 | 2,632.35 |
| 2018.10.16 | 2,633.98 |
| 2018.10.15 | 2,541.75 |
| 2018.10.12 | 2,576.49 |
| 2018.10.11 | 2,491.00 |
| 2018.10.10 | 2,501.97 |
| 2018.10.09 | 2,650.45 |
| 2018.10.08 | 2,633.92 |
| 2018.10.05 | 2,664.82 |
| 2018.10.04 | 2,720.89 |
| 2018.10.03 | 2,801.82 |
| 2018.10.02 | 2,791.91 |
| 2018.10.01 | 2,829.08 |
| 2018.09.28 | 2,781.12 |
| 2018.09.27 | 2,833.15 |
| 2018.09.26 | 2,806.91 |
| 2018.09.25 | 2,789.70 |
| 2018.09.24 | 2,769.03 |
| 2018.09.21 | 2,751.22 |
| 2018.09.20 | 2,788.44 |
| 2018.09.19 | 2,770.33 |
| 2018.09.18 | 2,732.97 |
| 2018.09.17 | 2,725.18 |
| 2018.09.14 | 2,786.56 |
| 2018.09.13 | 2,791.43 |
| 2018.09.12 | 2,765.63 |
| 2018.09.11 | 2,764.37 |
| 2018.09.10 | 2,735.30 |
| 2018.09.07 | 2,730.53 |
| 2018.09.06 | 2,746.97 |
| 2018.09.05 | 2,793.07 |
| 2018.09.04 | 2,872.31 |
| 2018.08.31 | 2,902.86 |
| 2018.08.30 | 2,906.22 |
| 2018.08.29 | 2,907.79 |
| 2018.08.28 | 2,888.47 |
| 2018.08.27 | 2,903.68 |
| 2018.08.24 | 2,857.23 |
| 2018.08.23 | 2,814.29 |
| 2018.08.22 | 2,827.83 |
| 2018.08.21 | 2,805.22 |
| 2018.08.20 | 2,771.29 |
| 2018.08.17 | 2,756.33 |
| 2018.08.16 | 2,791.34 |
| 2018.08.15 | 2,792.61 |
| 2018.08.14 | 2,838.58 |
| 2018.08.13 | 2,839.63 |
| 2018.08.10 | 2,839.28 |
| 2018.08.09 | 2,848.43 |
| 2018.08.08 | 2,864.10 |
| 2018.08.07 | 2,879.58 |
| 2018.08.06 | 2,849.71 |
| 2018.08.03 | 2,828.07 |
| 2018.08.02 | 2,830.69 |
| 2018.08.01 | 2,750.09 |
| 2018.07.31 | 2,747.52 |
| 2018.07.30 | 2,734.09 |
| 2018.07.27 | 2,813.65 |
| 2018.07.26 | 2,915.91 |
| 2018.07.25 | 3,002.74 |
| 2018.07.24 | 2,933.73 |
| 2018.07.23 | 2,927.40 |
| 2018.07.20 | 2,934.05 |
| 2018.07.19 | 2,944.41 |
| 2018.07.18 | 2,976.02 |
| 2018.07.17 | 2,995.94 |
| 2018.07.16 | 2,972.48 |
| 2018.07.13 | 2,979.94 |
| 2018.07.12 | 2,999.09 |
| 2018.07.11 | 2,949.44 |
| 2018.07.10 | 2,965.50 |
| 2018.07.09 | 2,965.38 |
| 2018.07.06 | 2,936.74 |
| 2018.07.05 | 2,880.32 |
| 2018.07.03 | 2,842.09 |
| 2018.07.02 | 2,906.42 |
| 2018.06.29 | 2,874.54 |
| 2018.06.28 | 2,901.87 |
| 2018.06.27 | 2,863.88 |
| 2018.06.26 | 2,916.00 |
| 2018.06.25 | 2,877.73 |
| 2018.06.22 | 2,978.36 |
| 2018.06.21 | 3,001.24 |
| 2018.06.20 | 3,045.95 |
| 2018.06.19 | 3,001.41 |
| 2018.06.18 | 3,037.09 |
| 2018.06.15 | 3,018.86 |
| 2018.06.14 | 3,035.96 |
| 2018.06.13 | 2,967.77 |
| 2018.06.12 | 2,950.89 |
| 2018.06.11 | 2,913.12 |
| 2018.06.08 | 2,887.13 |
| 2018.06.07 | 2,877.60 |
| 2018.06.06 | 2,906.33 |
| 2018.06.05 | 2,876.67 |
| 2018.06.04 | 2,858.02 |
| 2018.06.01 | 2,805.57 |
| 2018.05.31 | 2,737.50 |
| 2018.05.30 | 2,730.98 |
| 2018.05.29 | 2,707.47 |
| 2018.05.25 | 2,708.92 |
| 2018.05.24 | 2,697.49 |
| 2018.05.23 | 2,694.67 |
| 2018.05.22 | 2,655.99 |
| 2018.05.21 | 2,679.43 |
| 2018.05.18 | 2,659.78 |
| 2018.05.17 | 2,704.85 |
| 2018.05.16 | 2,718.77 |
| 2018.05.15 | 2,696.85 |
| 2018.05.14 | 2,740.14 |
| 2018.05.11 | 2,732.61 |
| 2018.05.10 | 2,748.31 |
| 2018.05.09 | 2,721.53 |
| 2018.05.08 | 2,689.29 |
| 2018.05.07 | 2,671.39 |
| 2018.05.04 | 2,625.31 |
| 2018.05.03 | 2,570.23 |
| 2018.05.02 | 2,575.60 |
| 2018.05.01 | 2,564.21 |
| 2018.04.30 | 2,536.51 |
| 2018.04.27 | 2,528.78 |
| 2018.04.26 | 2,510.72 |
| 2018.04.25 | 2,436.18 |
| 2018.04.24 | 2,452.90 |
| 2018.04.23 | 2,510.12 |
| 2018.04.20 | 2,544.32 |
| 2018.04.19 | 2,584.10 |
| 2018.04.18 | 2,587.10 |
| 2018.04.17 | 2,580.36 |
| 2018.04.16 | 2,487.39 |
| 2018.04.13 | 2,488.02 |
| 2018.04.12 | 2,496.01 |
| 2018.04.11 | 2,482.67 |
| 2018.04.10 | 2,492.01 |
| 2018.04.09 | 2,404.64 |
| 2018.04.06 | 2,397.17 |
| 2018.04.05 | 2,455.56 |
| 2018.04.04 | 2,419.48 |
| 2018.04.03 | 2,381.64 |
| 2018.04.02 | 2,360.43 |
| 2018.03.29 | 2,442.78 |
| 2018.03.28 | 2,382.89 |
| 2018.03.27 | 2,441.50 |
| 2018.03.26 | 2,587.28 |
| 2018.03.23 | 2,499.80 |
| 2018.03.22 | 2,562.51 |
| 2018.03.21 | 2,652.32 |
| 2018.03.20 | 2,653.71 |
| 2018.03.19 | 2,664.06 |
| 2018.03.16 | 2,743.61 |
| 2018.03.15 | 2,753.81 |
| 2018.03.14 | 2,752.20 |
| 2018.03.13 | 2,719.48 |
| 2018.03.12 | 2,770.53 |
| 2018.03.09 | 2,752.53 |
| 2018.03.08 | 2,697.12 |
| 2018.03.07 | 2,711.53 |
| 2018.03.06 | 2,692.72 |
| 2018.03.05 | 2,663.79 |
| 2018.03.02 | 2,614.96 |
| 2018.03.01 | 2,582.63 |
| 2018.02.28 | 2,624.58 |
| 2018.02.27 | 2,636.09 |
| 2018.02.26 | 2,679.21 |
| 2018.02.23 | 2,649.88 |
| 2018.02.22 | 2,603.88 |
| 2018.02.21 | 2,605.87 |
| 2018.02.20 | 2,597.52 |
| 2018.02.16 | 2,585.82 |
| 2018.02.15 | 2,609.40 |
| 2018.02.14 | 2,553.93 |
| 2018.02.13 | 2,490.04 |
| 2018.02.12 | 2,444.52 |
| 2018.02.09 | 2,415.63 |
| 2018.02.08 | 2,368.51 |
| 2018.02.07 | 2,442.69 |
| 2018.02.06 | 2,450.47 |
| 2018.02.05 | 2,383.96 |
| 2018.02.02 | 2,489.75 |
| 2018.02.01 | 2,542.77 |
| 2018.01.31 | 2,570.30 |
| 2018.01.30 | 2,556.73 |
| 2018.01.29 | 2,577.92 |
| 2018.01.26 | 2,564.42 |
| 2018.01.25 | 2,501.67 |
| 2018.01.24 | 2,495.37 |
| 2018.01.23 | 2,498.67 |
| 2018.01.22 | 2,442.95 |
| 2018.01.19 | 2,420.67 |
| 2018.01.18 | 2,410.99 |
| 2018.01.17 | 2,412.72 |
| 2018.01.16 | 2,406.15 |
| 2018.01.12 | 2,419.06 |
| 2018.01.11 | 2,403.42 |
| 2018.01.10 | 2,388.61 |
| 2018.01.09 | 2,388.44 |
| 2018.01.08 | 2,393.12 |
| 2018.01.05 | 2,357.19 |
| 2018.01.04 | 2,327.01 |
| 2018.01.03 | 2,326.47 |
| 2018.01.02 | 2,294.97 |