価格情報
| 始値 |
1,127円 |
| 高値 |
1,136円 |
| 安値 |
1,127円 |
| 終値 |
1,136円 |
| 出来高 |
7,987株 |
| 売買代金 |
9,063,045円 |
| 売り気配 (15:29) |
1,136円 |
| 買い気配 (15:29) |
1,135円 |
| 年初来高値 (2025/01/28) |
1,155円 |
| 年初来安値 (2025/04/09) |
967円 |
基本情報
| 銘柄名 |
グローバルＸ Ｓ＆Ｐ５００配当貴族 ＥＴＦ（為替ヘッジあり） |
| 英文銘柄名 |
GLOBAL X S&P 500 DIVIDEND ARISTOCRATS ETF (JPY HED |
| 時価総額 |
227,000,000.0円 |
| 発行済株式総数 |
200,000株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
申込停止（新規売り） |
| 監理指定 |
― |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
0 |
3,395 |
-597 |
| 2026/01/09 |
0 |
0 |
3,992 |
194 |
| 2025/12/26 |
0 |
0 |
3,798 |
-2 |
| 2025/12/19 |
0 |
0 |
3,800 |
0 |
| 2025/12/12 |
0 |
0 |
3,800 |
0 |
| 2025/12/05 |
0 |
0 |
3,800 |
0 |
| 2025/11/28 |
0 |
0 |
3,800 |
0 |
| 2025/11/21 |
0 |
0 |
3,800 |
0 |
| 2025/11/14 |
0 |
0 |
3,800 |
-23 |
| 2025/11/07 |
0 |
0 |
3,823 |
5 |
| 2025/10/31 |
0 |
0 |
3,818 |
18 |
| 2025/10/24 |
0 |
0 |
3,800 |
-15 |
| 2025/10/17 |
0 |
0 |
3,815 |
4 |
| 2025/10/10 |
0 |
0 |
3,811 |
0 |
| 2025/10/03 |
0 |
0 |
3,811 |
-10 |
| 2025/09/26 |
0 |
0 |
3,821 |
156 |
| 2025/09/19 |
0 |
0 |
3,665 |
5 |
| 2025/09/12 |
0 |
0 |
3,660 |
-145 |
| 2025/09/05 |
0 |
0 |
3,805 |
5 |
| 2025/08/29 |
0 |
0 |
3,800 |
495 |
| 2025/08/22 |
0 |
0 |
3,305 |
5 |
| 2025/08/15 |
0 |
0 |
3,300 |
0 |
| 2025/08/08 |
0 |
0 |
3,300 |
-5 |
| 2025/08/01 |
0 |
0 |
3,305 |
-5 |
| 2025/07/25 |
0 |
0 |
3,310 |
148 |
| 2025/07/18 |
0 |
0 |
3,162 |
-140 |
| 2025/07/11 |
0 |
0 |
3,302 |
1 |
| 2025/07/04 |
0 |
0 |
3,301 |
-193 |
| 2025/06/27 |
0 |
0 |
3,494 |
-99 |
| 2025/06/20 |
0 |
0 |
3,593 |
0 |
| 2025/06/13 |
0 |
0 |
3,593 |
-6 |
| 2025/06/06 |
0 |
0 |
3,599 |
-425 |
| 2025/05/30 |
0 |
0 |
4,024 |
51 |
| 2025/05/23 |
0 |
0 |
3,973 |
379 |
| 2025/05/16 |
0 |
0 |
3,594 |
-1,050 |
| 2025/05/09 |
0 |
0 |
4,644 |
1,030 |
| 2025/05/02 |
0 |
0 |
3,614 |
-36 |
| 2025/04/25 |
0 |
0 |
3,650 |
-279 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 該当するデータはありません。 |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/21 |
東証 |
0 |
0 |
0 |
15 |
1440 |
|
|
|
| 2026/01/20 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/01/15 |
東証 |
200 |
0 |
200 |
5 |
240 |
- |
- |
- |
| 2026/01/14 |
東証 |
300 |
0 |
300 |
15 |
720 |
- |
- |
- |
| 2026/01/13 |
東証 |
300 |
0 |
300 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
500 |
0 |
500 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
500 |
0 |
500 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
500 |
0 |
500 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
500 |
0 |
500 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
500 |
0 |
500 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
500 |
0 |
500 |
5 |
120 |
- |
- |
- |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/07/29 |
1,136 |
1,136 |
1,127 |
1,131 |
3,410 |
- |
| 2024/07/30 |
1,131 |
1,131 |
1,125 |
1,128 |
349 |
-0.27 |
| 2024/07/31 |
1,131 |
1,137 |
1,119 |
1,135 |
5,177 |
0.62 |
| 2024/08/01 |
1,150 |
1,150 |
1,123 |
1,139 |
1,595 |
0.35 |
| 2024/08/02 |
1,113 |
1,135 |
1,113 |
1,133 |
7,965 |
-0.53 |
| 2024/08/05 |
1,123 |
1,133 |
1,068 |
1,125 |
28,994 |
-0.71 |
| 2024/08/06 |
1,095 |
1,120 |
1,095 |
1,117 |
3,400 |
-0.71 |
| 2024/08/07 |
1,111 |
1,134 |
1,111 |
1,120 |
4,112 |
0.27 |
| 2024/08/08 |
1,114 |
1,114 |
1,100 |
1,106 |
409 |
-1.25 |
| 2024/08/09 |
1,119 |
1,124 |
1,045 |
1,120 |
8,146 |
1.27 |
| 2024/08/13 |
1,115 |
1,115 |
1,108 |
1,109 |
174 |
-0.98 |
| 2024/08/14 |
1,123 |
1,123 |
1,116 |
1,120 |
2,813 |
0.99 |
| 2024/08/15 |
1,125 |
1,125 |
1,119 |
1,119 |
304 |
-0.09 |
| 2024/08/16 |
1,119 |
1,137 |
1,119 |
1,133 |
365 |
1.25 |
| 2024/08/19 |
1,137 |
1,137 |
1,134 |
1,134 |
2,055 |
0.09 |
| 2024/08/20 |
1,132 |
1,141 |
1,132 |
1,141 |
811 |
0.62 |
| 2024/08/21 |
1,139 |
1,141 |
1,125 |
1,139 |
1,836 |
-0.18 |
| 2024/08/22 |
1,131 |
1,148 |
1,131 |
1,148 |
432 |
0.79 |
| 2024/08/23 |
1,150 |
1,152 |
1,148 |
1,152 |
1,355 |
0.35 |
| 2024/08/26 |
1,155 |
1,158 |
1,154 |
1,155 |
14,254 |
0.26 |
| 2024/08/27 |
1,160 |
1,160 |
1,157 |
1,160 |
9,422 |
0.43 |
| 2024/08/28 |
1,160 |
1,160 |
1,157 |
1,157 |
3,645 |
-0.26 |
| 2024/08/29 |
1,157 |
1,159 |
1,153 |
1,158 |
70,208 |
0.09 |
| 2024/08/30 |
1,165 |
1,165 |
1,159 |
1,162 |
2,280 |
0.35 |
| 2024/09/02 |
1,168 |
1,168 |
1,160 |
1,166 |
672 |
0.34 |
| 2024/09/03 |
1,195 |
1,195 |
1,166 |
1,170 |
467 |
0.34 |
| 2024/09/04 |
1,155 |
1,192 |
1,155 |
1,157 |
975 |
-1.11 |
| 2024/09/05 |
1,168 |
1,193 |
1,158 |
1,162 |
9,607 |
0.43 |
| 2024/09/06 |
1,192 |
1,192 |
1,151 |
1,152 |
329 |
-0.86 |
| 2024/09/09 |
1,122 |
1,150 |
1,122 |
1,148 |
10,757 |
-0.35 |
| 2024/09/10 |
1,159 |
1,161 |
1,156 |
1,157 |
40,221 |
0.78 |
| 2024/09/11 |
1,160 |
1,161 |
1,155 |
1,157 |
914 |
0.00 |
| 2024/09/12 |
1,157 |
1,158 |
1,154 |
1,156 |
5,697 |
-0.09 |
| 2024/09/13 |
1,186 |
1,187 |
1,159 |
1,162 |
386 |
0.52 |
| 2024/09/17 |
1,185 |
1,188 |
1,174 |
1,175 |
1,222 |
1.12 |
| 2024/09/18 |
1,199 |
1,199 |
1,174 |
1,185 |
147 |
0.85 |
| 2024/09/19 |
1,200 |
1,200 |
1,135 |
1,178 |
2,353 |
-0.59 |
| 2024/09/20 |
1,173 |
1,179 |
1,170 |
1,174 |
4,090 |
-0.34 |
| 2024/09/24 |
1,175 |
1,177 |
1,174 |
1,176 |
1,951 |
0.17 |
| 2024/09/25 |
1,176 |
1,181 |
1,176 |
1,179 |
2,386 |
0.26 |
| 2024/09/26 |
1,207 |
1,207 |
1,171 |
1,174 |
851 |
-0.42 |
| 2024/09/27 |
1,166 |
1,206 |
1,166 |
1,183 |
2,040 |
0.77 |
| 2024/09/30 |
1,185 |
1,185 |
1,182 |
1,184 |
1,436 |
0.08 |
| 2024/10/01 |
1,214 |
1,214 |
1,183 |
1,186 |
514 |
0.17 |
| 2024/10/02 |
1,184 |
1,185 |
1,162 |
1,184 |
342 |
-0.17 |
| 2024/10/03 |
1,185 |
1,185 |
1,177 |
1,179 |
1,355 |
-0.42 |
| 2024/10/04 |
1,199 |
1,199 |
1,169 |
1,172 |
2,270 |
-0.59 |
| 2024/10/07 |
1,189 |
1,189 |
1,170 |
1,170 |
678 |
-0.17 |
| 2024/10/08 |
1,170 |
1,170 |
1,162 |
1,165 |
426 |
-0.43 |
| 2024/10/09 |
1,181 |
1,181 |
1,163 |
1,163 |
1,555 |
-0.17 |
| 2024/10/10 |
1,164 |
1,174 |
1,164 |
1,170 |
576 |
0.60 |
| 2024/10/11 |
1,187 |
1,187 |
1,168 |
1,170 |
68 |
0.00 |
| 2024/10/15 |
1,173 |
1,190 |
1,173 |
1,189 |
374 |
1.62 |
| 2024/10/16 |
1,178 |
1,188 |
1,178 |
1,188 |
116 |
-0.08 |
| 2024/10/17 |
1,198 |
1,198 |
1,191 |
1,193 |
425 |
0.42 |
| 2024/10/18 |
1,194 |
1,195 |
1,192 |
1,194 |
340 |
0.08 |
| 2024/10/21 |
1,196 |
1,198 |
1,195 |
1,198 |
1,741 |
0.34 |
| 2024/10/22 |
1,198 |
1,198 |
1,183 |
1,183 |
3,162 |
-1.25 |
| 2024/10/23 |
1,191 |
1,191 |
1,173 |
1,176 |
20,174 |
-0.59 |
| 2024/10/24 |
1,175 |
1,175 |
1,169 |
1,170 |
10,349 |
-0.51 |
| 2024/10/25 |
1,185 |
1,185 |
1,166 |
1,169 |
303 |
-0.09 |
| 2024/10/28 |
1,178 |
1,178 |
1,160 |
1,160 |
10,711 |
-0.77 |
| 2024/10/29 |
1,173 |
1,173 |
1,163 |
1,163 |
569 |
0.26 |
| 2024/10/30 |
1,156 |
1,158 |
1,153 |
1,156 |
9,777 |
-0.60 |
| 2024/10/31 |
1,157 |
1,157 |
1,155 |
1,155 |
17 |
-0.09 |
| 2024/11/01 |
1,144 |
1,146 |
1,141 |
1,145 |
1,044 |
-0.87 |
| 2024/11/05 |
1,162 |
1,162 |
1,145 |
1,148 |
12,750 |
0.26 |
| 2024/11/06 |
1,164 |
1,175 |
1,159 |
1,174 |
55,270 |
2.26 |
| 2024/11/07 |
1,189 |
1,189 |
1,173 |
1,176 |
2,880 |
0.17 |
| 2024/11/08 |
1,189 |
1,189 |
1,172 |
1,187 |
1,340 |
0.94 |
| 2024/11/11 |
1,183 |
1,183 |
1,178 |
1,179 |
620 |
-0.67 |
| 2024/11/12 |
1,188 |
1,188 |
1,180 |
1,182 |
419 |
0.25 |
| 2024/11/13 |
1,182 |
1,182 |
1,171 |
1,171 |
1,105 |
-0.93 |
| 2024/11/14 |
1,194 |
1,194 |
1,175 |
1,175 |
323 |
0.34 |
| 2024/11/15 |
1,170 |
1,170 |
1,163 |
1,163 |
32,825 |
-1.02 |
| 2024/11/18 |
1,190 |
1,190 |
1,160 |
1,162 |
132 |
-0.09 |
| 2024/11/19 |
1,182 |
1,182 |
1,165 |
1,168 |
509 |
0.52 |
| 2024/11/20 |
1,159 |
1,190 |
1,159 |
1,162 |
1,560 |
-0.51 |
| 2024/11/21 |
1,160 |
1,160 |
1,157 |
1,158 |
1,338 |
-0.34 |
| 2024/11/22 |
1,165 |
1,173 |
1,165 |
1,173 |
1,059 |
1.30 |
| 2024/11/25 |
1,183 |
1,184 |
1,181 |
1,182 |
942 |
0.77 |
| 2024/11/26 |
1,184 |
1,189 |
1,183 |
1,189 |
1,024 |
0.59 |
| 2024/11/27 |
1,207 |
1,207 |
1,189 |
1,192 |
1,149 |
0.25 |
| 2024/11/28 |
1,205 |
1,205 |
1,191 |
1,194 |
350 |
0.17 |
| 2024/11/29 |
1,190 |
1,195 |
1,190 |
1,195 |
2,695 |
0.08 |
| 2024/12/02 |
1,200 |
1,200 |
1,191 |
1,191 |
2,945 |
-0.33 |
| 2024/12/03 |
1,188 |
1,192 |
1,188 |
1,191 |
1,133 |
0.00 |
| 2024/12/04 |
1,191 |
1,191 |
1,176 |
1,183 |
990 |
-0.67 |
| 2024/12/05 |
1,200 |
1,200 |
1,176 |
1,177 |
909 |
-0.51 |
| 2024/12/06 |
1,190 |
1,190 |
1,174 |
1,174 |
52 |
-0.25 |
| 2024/12/09 |
1,187 |
1,187 |
1,169 |
1,169 |
233 |
-0.43 |
| 2024/12/10 |
1,186 |
1,186 |
1,167 |
1,168 |
638 |
-0.09 |
| 2024/12/11 |
1,168 |
1,168 |
1,162 |
1,162 |
1,632 |
-0.51 |
| 2024/12/12 |
1,171 |
1,171 |
1,154 |
1,155 |
294 |
-0.60 |
| 2024/12/13 |
1,144 |
1,155 |
1,144 |
1,153 |
213 |
-0.17 |
| 2024/12/16 |
1,165 |
1,165 |
1,149 |
1,149 |
751 |
-0.35 |
| 2024/12/17 |
1,155 |
1,155 |
1,139 |
1,139 |
537 |
-0.87 |
| 2024/12/18 |
1,135 |
1,136 |
1,133 |
1,136 |
362 |
-0.26 |
| 2024/12/19 |
1,119 |
1,119 |
1,104 |
1,105 |
1,618 |
-2.73 |
| 2024/12/20 |
1,099 |
1,103 |
1,096 |
1,103 |
2,806 |
-0.18 |
| 2024/12/23 |
1,110 |
1,112 |
1,109 |
1,112 |
358 |
0.82 |
| 2024/12/24 |
1,114 |
1,114 |
1,090 |
1,106 |
33,886 |
-0.54 |
| 2024/12/25 |
1,128 |
1,128 |
1,103 |
1,103 |
327 |
-0.27 |
| 2024/12/26 |
1,127 |
1,127 |
1,109 |
1,113 |
945 |
0.91 |
| 2024/12/27 |
1,114 |
1,114 |
1,111 |
1,112 |
555 |
-0.09 |
| 2024/12/30 |
1,112 |
1,131 |
1,103 |
1,104 |
4,356 |
-0.72 |
| 2025/01/06 |
1,096 |
1,101 |
1,094 |
1,097 |
1,948 |
-0.63 |
| 2025/01/07 |
1,100 |
1,100 |
1,087 |
1,089 |
508 |
-0.73 |
| 2025/01/08 |
1,077 |
1,091 |
1,077 |
1,089 |
1,985 |
0.00 |
| 2025/01/09 |
1,076 |
1,090 |
1,076 |
1,087 |
471 |
-0.18 |
| 2025/01/10 |
1,097 |
1,097 |
1,086 |
1,087 |
237 |
0.00 |
| 2025/01/14 |
1,086 |
1,087 |
1,084 |
1,087 |
1,698 |
0.00 |
| 2025/01/15 |
1,080 |
1,093 |
1,080 |
1,092 |
2,998 |
0.46 |
| 2025/01/16 |
1,098 |
1,100 |
1,098 |
1,099 |
1,227 |
0.64 |
| 2025/01/17 |
1,099 |
1,111 |
1,099 |
1,111 |
100 |
1.09 |
| 2025/01/20 |
1,115 |
1,115 |
1,111 |
1,112 |
1,125 |
0.09 |
| 2025/01/21 |
1,123 |
1,123 |
1,110 |
1,117 |
1,237 |
0.45 |
| 2025/01/22 |
1,118 |
1,120 |
1,118 |
1,120 |
170 |
0.27 |
| 2025/01/23 |
1,110 |
1,111 |
1,108 |
1,109 |
3,924 |
-0.98 |
| 2025/01/24 |
1,128 |
1,128 |
1,115 |
1,115 |
231 |
0.54 |
| 2025/01/27 |
1,133 |
1,133 |
1,115 |
1,117 |
808 |
0.18 |
| 2025/01/28 |
1,144 |
1,155 |
1,131 |
1,155 |
4,723 |
3.40 |
| 2025/01/29 |
1,122 |
1,125 |
1,122 |
1,124 |
4,987 |
-2.68 |
| 2025/01/30 |
1,137 |
1,137 |
1,120 |
1,124 |
137 |
0.00 |
| 2025/01/31 |
1,128 |
1,130 |
1,128 |
1,128 |
79 |
0.36 |
| 2025/02/03 |
1,110 |
1,112 |
1,107 |
1,107 |
40,567 |
-1.86 |
| 2025/02/04 |
1,123 |
1,123 |
1,118 |
1,118 |
229 |
0.99 |
| 2025/02/05 |
1,120 |
1,120 |
1,111 |
1,114 |
115 |
-0.36 |
| 2025/02/06 |
1,133 |
1,133 |
1,118 |
1,120 |
71 |
0.54 |
| 2025/02/07 |
1,121 |
1,121 |
1,110 |
1,110 |
129 |
-0.89 |
| 2025/02/10 |
1,124 |
1,124 |
1,108 |
1,108 |
145 |
-0.18 |
| 2025/02/12 |
1,107 |
1,120 |
1,107 |
1,118 |
422 |
0.90 |
| 2025/02/13 |
1,125 |
1,125 |
1,108 |
1,111 |
1,555 |
-0.63 |
| 2025/02/14 |
1,115 |
1,116 |
1,115 |
1,116 |
177 |
0.45 |
| 2025/02/17 |
1,116 |
1,116 |
1,109 |
1,110 |
689 |
-0.54 |
| 2025/02/18 |
1,120 |
1,120 |
1,110 |
1,110 |
31 |
0.00 |
| 2025/02/19 |
1,110 |
1,115 |
1,110 |
1,115 |
269 |
0.45 |
| 2025/02/20 |
1,115 |
1,117 |
1,115 |
1,116 |
143 |
0.09 |
| 2025/02/21 |
1,120 |
1,120 |
1,118 |
1,119 |
36 |
0.27 |
| 2025/02/25 |
1,119 |
1,123 |
1,119 |
1,123 |
1,320 |
0.36 |
| 2025/02/26 |
1,130 |
1,131 |
1,126 |
1,130 |
570 |
0.62 |
| 2025/02/27 |
1,136 |
1,136 |
1,118 |
1,124 |
431 |
-0.53 |
| 2025/02/28 |
1,123 |
1,123 |
1,117 |
1,121 |
35,595 |
-0.27 |
| 2025/03/03 |
1,150 |
1,150 |
1,133 |
1,137 |
611 |
1.43 |
| 2025/03/04 |
1,117 |
1,132 |
1,117 |
1,131 |
35,079 |
-0.53 |
| 2025/03/05 |
1,131 |
1,131 |
1,116 |
1,117 |
344 |
-1.24 |
| 2025/03/06 |
1,125 |
1,125 |
1,118 |
1,120 |
766 |
0.27 |
| 2025/03/07 |
1,107 |
1,125 |
1,107 |
1,123 |
1,132 |
0.27 |
| 2025/03/10 |
1,130 |
1,134 |
1,129 |
1,134 |
5,122 |
0.98 |
| 2025/03/11 |
1,134 |
1,135 |
1,129 |
1,132 |
369 |
-0.18 |
| 2025/03/12 |
1,124 |
1,124 |
1,108 |
1,108 |
903 |
-2.12 |
| 2025/03/13 |
1,108 |
1,108 |
1,089 |
1,089 |
836 |
-1.71 |
| 2025/03/14 |
1,088 |
1,090 |
1,088 |
1,089 |
665 |
0.00 |
| 2025/03/17 |
1,095 |
1,095 |
1,092 |
1,093 |
265 |
0.37 |
| 2025/03/18 |
1,094 |
1,110 |
1,094 |
1,109 |
470 |
1.46 |
| 2025/03/19 |
1,110 |
1,110 |
1,104 |
1,104 |
365 |
-0.45 |
| 2025/03/21 |
1,112 |
1,112 |
1,096 |
1,096 |
738 |
-0.72 |
| 2025/03/24 |
1,097 |
1,097 |
1,093 |
1,093 |
1,191 |
-0.27 |
| 2025/03/25 |
1,101 |
1,101 |
1,098 |
1,099 |
195 |
0.55 |
| 2025/03/26 |
1,098 |
1,098 |
1,094 |
1,094 |
136 |
-0.45 |
| 2025/03/27 |
1,093 |
1,104 |
1,093 |
1,104 |
3,353 |
0.91 |
| 2025/03/28 |
1,115 |
1,115 |
1,106 |
1,109 |
1,421 |
0.45 |
| 2025/03/31 |
1,097 |
1,098 |
1,094 |
1,096 |
321 |
-1.17 |
| 2025/04/01 |
1,107 |
1,109 |
1,105 |
1,109 |
3,168 |
1.19 |
| 2025/04/02 |
1,108 |
1,108 |
1,104 |
1,106 |
345 |
-0.27 |
| 2025/04/03 |
1,093 |
1,094 |
1,087 |
1,087 |
2,149 |
-1.72 |
| 2025/04/04 |
1,095 |
1,095 |
1,077 |
1,078 |
5,572 |
-0.83 |
| 2025/04/07 |
1,018 |
1,018 |
1,008 |
1,009 |
15,275 |
-6.40 |
| 2025/04/08 |
1,024 |
1,024 |
1,014 |
1,018 |
279 |
0.89 |
| 2025/04/09 |
993 |
993 |
967 |
973 |
994 |
-4.42 |
| 2025/04/10 |
1,054 |
1,054 |
1,045 |
1,045 |
2,563 |
7.40 |
| 2025/04/11 |
1,040 |
1,040 |
1,020 |
1,026 |
15 |
-1.82 |
| 2025/04/14 |
1,045 |
1,047 |
1,041 |
1,047 |
556 |
2.05 |
| 2025/04/15 |
1,048 |
1,061 |
1,048 |
1,061 |
818 |
1.34 |
| 2025/04/16 |
1,064 |
1,064 |
1,046 |
1,051 |
427 |
-0.94 |
| 2025/04/17 |
1,052 |
1,052 |
1,040 |
1,046 |
191 |
-0.48 |
| 2025/04/18 |
1,047 |
1,047 |
1,046 |
1,047 |
4 |
0.10 |
| 2025/04/21 |
1,057 |
1,060 |
1,041 |
1,041 |
137 |
-0.57 |
| 2025/04/22 |
1,042 |
1,042 |
1,031 |
1,032 |
7,120 |
-0.86 |
| 2025/04/23 |
1,052 |
1,065 |
1,052 |
1,065 |
3,126 |
3.20 |
| 2025/04/24 |
1,065 |
1,065 |
1,050 |
1,050 |
141 |
-1.41 |
| 2025/04/25 |
1,071 |
1,071 |
1,057 |
1,059 |
137 |
0.86 |
| 2025/04/28 |
1,059 |
1,059 |
1,047 |
1,048 |
753 |
-1.04 |
| 2025/04/30 |
1,060 |
1,061 |
1,055 |
1,058 |
582 |
0.95 |
| 2025/05/01 |
1,059 |
1,062 |
1,059 |
1,062 |
889 |
0.38 |
| 2025/05/02 |
1,061 |
1,067 |
1,061 |
1,065 |
1,203 |
0.28 |
| 2025/05/07 |
1,065 |
1,065 |
1,060 |
1,060 |
298 |
-0.47 |
| 2025/05/08 |
1,061 |
1,066 |
1,061 |
1,066 |
7 |
0.57 |
| 2025/05/09 |
1,067 |
1,069 |
1,065 |
1,069 |
1,168 |
0.28 |
| 2025/05/12 |
1,077 |
1,077 |
1,072 |
1,072 |
16,147 |
0.28 |
| 2025/05/13 |
1,074 |
1,090 |
1,074 |
1,089 |
651 |
1.59 |
| 2025/05/14 |
1,085 |
1,085 |
1,082 |
1,082 |
5,694 |
-0.64 |
| 2025/05/15 |
1,082 |
1,082 |
1,071 |
1,072 |
1,357 |
-0.92 |
| 2025/05/16 |
1,076 |
1,090 |
1,076 |
1,089 |
363 |
1.59 |
| 2025/05/19 |
1,091 |
1,101 |
1,091 |
1,098 |
5,278 |
0.83 |
| 2025/05/20 |
1,102 |
1,103 |
1,102 |
1,103 |
823 |
0.46 |
| 2025/05/21 |
1,114 |
1,114 |
1,098 |
1,098 |
560 |
-0.45 |
| 2025/05/22 |
1,078 |
1,078 |
1,066 |
1,068 |
618 |
-2.73 |
| 2025/05/23 |
1,068 |
1,068 |
1,063 |
1,066 |
964 |
-0.19 |
| 2025/05/26 |
1,075 |
1,075 |
1,066 |
1,069 |
144 |
0.28 |
| 2025/05/27 |
1,069 |
1,069 |
1,066 |
1,069 |
72 |
0.00 |
| 2025/05/28 |
1,076 |
1,077 |
1,073 |
1,073 |
430 |
0.37 |
| 2025/05/29 |
1,073 |
1,074 |
1,072 |
1,073 |
15,404 |
0.00 |
| 2025/05/30 |
1,074 |
1,074 |
1,068 |
1,070 |
38 |
-0.28 |
| 2025/06/02 |
1,071 |
1,071 |
1,070 |
1,070 |
325 |
0.00 |
| 2025/06/03 |
1,068 |
1,069 |
1,067 |
1,069 |
3,490 |
-0.09 |
| 2025/06/04 |
1,073 |
1,074 |
1,072 |
1,072 |
1,015 |
0.28 |
| 2025/06/05 |
1,080 |
1,080 |
1,071 |
1,071 |
21 |
-0.09 |
| 2025/06/06 |
1,072 |
1,072 |
1,067 |
1,070 |
173 |
-0.09 |
| 2025/06/09 |
1,074 |
1,074 |
1,072 |
1,072 |
174 |
0.19 |
| 2025/06/10 |
1,081 |
1,081 |
1,075 |
1,075 |
16,766 |
0.28 |
| 2025/06/11 |
1,079 |
1,079 |
1,077 |
1,077 |
128 |
0.19 |
| 2025/06/12 |
1,082 |
1,082 |
1,070 |
1,071 |
25,218 |
-0.56 |
| 2025/06/13 |
1,084 |
1,084 |
1,064 |
1,065 |
45,168 |
-0.56 |
| 2025/06/16 |
1,075 |
1,075 |
1,064 |
1,065 |
451 |
0.00 |
| 2025/06/17 |
1,073 |
1,073 |
1,065 |
1,065 |
16 |
0.00 |
| 2025/06/18 |
1,090 |
1,093 |
1,055 |
1,057 |
1,214 |
-0.75 |
| 2025/06/19 |
1,064 |
1,064 |
1,055 |
1,055 |
758 |
-0.19 |
| 2025/06/20 |
1,066 |
1,066 |
1,052 |
1,053 |
927 |
-0.19 |
| 2025/06/23 |
1,063 |
1,063 |
1,052 |
1,053 |
1,913 |
0.00 |
| 2025/06/24 |
1,060 |
1,073 |
1,060 |
1,073 |
5,721 |
1.90 |
| 2025/06/25 |
1,074 |
1,074 |
1,072 |
1,072 |
180 |
-0.09 |
| 2025/06/26 |
1,071 |
1,071 |
1,063 |
1,063 |
115 |
-0.84 |
| 2025/06/27 |
1,075 |
1,075 |
1,069 |
1,072 |
335 |
0.85 |
| 2025/06/30 |
1,080 |
1,080 |
1,074 |
1,076 |
112 |
0.37 |
| 2025/07/01 |
1,085 |
1,085 |
1,077 |
1,077 |
660 |
0.09 |
| 2025/07/02 |
1,087 |
1,100 |
1,087 |
1,100 |
1,885 |
2.14 |
| 2025/07/03 |
1,100 |
1,102 |
1,100 |
1,102 |
342 |
0.18 |
| 2025/07/04 |
1,105 |
1,105 |
1,099 |
1,099 |
2,075 |
-0.27 |
| 2025/07/07 |
1,088 |
1,099 |
1,088 |
1,098 |
50 |
-0.09 |
| 2025/07/08 |
1,097 |
1,097 |
1,091 |
1,091 |
487 |
-0.64 |
| 2025/07/09 |
1,092 |
1,095 |
1,092 |
1,095 |
20 |
0.37 |
| 2025/07/10 |
1,100 |
1,100 |
1,097 |
1,099 |
764 |
0.37 |
| 2025/07/11 |
1,105 |
1,106 |
1,103 |
1,106 |
6,347 |
0.64 |
| 2025/07/14 |
1,104 |
1,104 |
1,092 |
1,094 |
7,238 |
-1.08 |
| 2025/07/15 |
1,097 |
1,100 |
1,096 |
1,100 |
11,572 |
0.55 |
| 2025/07/16 |
1,103 |
1,103 |
1,081 |
1,082 |
4,603 |
-1.64 |
| 2025/07/17 |
1,083 |
1,089 |
1,083 |
1,089 |
619 |
0.65 |
| 2025/07/18 |
1,091 |
1,103 |
1,091 |
1,103 |
3,734 |
1.29 |
| 2025/07/22 |
1,103 |
1,103 |
1,091 |
1,093 |
317 |
-0.91 |
| 2025/07/23 |
1,098 |
1,110 |
1,098 |
1,109 |
433 |
1.46 |
| 2025/07/24 |
1,113 |
1,113 |
1,107 |
1,108 |
35,841 |
-0.09 |
| 2025/07/25 |
1,110 |
1,115 |
1,110 |
1,114 |
1,465 |
0.54 |
| 2025/07/28 |
1,114 |
1,116 |
1,114 |
1,115 |
20,477 |
0.09 |
| 2025/07/29 |
1,110 |
1,110 |
1,099 |
1,100 |
861 |
-1.35 |
| 2025/07/30 |
1,091 |
1,101 |
1,091 |
1,101 |
77 |
0.09 |
| 2025/07/31 |
1,101 |
1,101 |
1,083 |
1,085 |
39,748 |
-1.45 |
| 2025/08/01 |
1,092 |
1,092 |
1,081 |
1,081 |
1,161 |
-0.37 |
| 2025/08/04 |
1,083 |
1,083 |
1,074 |
1,077 |
20,160 |
-0.37 |
| 2025/08/05 |
1,076 |
1,087 |
1,076 |
1,085 |
72 |
0.74 |
| 2025/08/06 |
1,080 |
1,091 |
1,080 |
1,091 |
236 |
0.55 |
| 2025/08/07 |
1,099 |
1,099 |
1,090 |
1,091 |
13 |
0.00 |
| 2025/08/08 |
1,084 |
1,097 |
1,084 |
1,094 |
21,018 |
0.27 |
| 2025/08/12 |
1,086 |
1,096 |
1,086 |
1,095 |
13,010 |
0.09 |
| 2025/08/13 |
1,096 |
1,100 |
1,096 |
1,098 |
1,011 |
0.27 |
| 2025/08/14 |
1,105 |
1,117 |
1,105 |
1,116 |
5,201 |
1.64 |
| 2025/08/15 |
1,119 |
1,119 |
1,108 |
1,109 |
35,629 |
-0.63 |
| 2025/08/18 |
1,115 |
1,115 |
1,103 |
1,105 |
43 |
-0.36 |
| 2025/08/19 |
1,106 |
1,106 |
1,100 |
1,100 |
20,287 |
-0.45 |
| 2025/08/20 |
1,101 |
1,112 |
1,101 |
1,112 |
132 |
1.09 |
| 2025/08/21 |
1,121 |
1,121 |
1,111 |
1,111 |
20,239 |
-0.09 |
| 2025/08/22 |
1,112 |
1,112 |
1,106 |
1,106 |
262 |
-0.45 |
| 2025/08/25 |
1,124 |
1,125 |
1,123 |
1,124 |
256 |
1.63 |
| 2025/08/26 |
1,124 |
1,124 |
1,111 |
1,111 |
60 |
-1.16 |
| 2025/08/27 |
1,110 |
1,110 |
1,110 |
1,110 |
3 |
-0.09 |
| 2025/08/28 |
1,116 |
1,117 |
1,116 |
1,117 |
581 |
0.63 |
| 2025/08/29 |
1,117 |
1,117 |
1,108 |
1,109 |
260 |
-0.72 |
| 2025/09/01 |
1,135 |
1,135 |
1,109 |
1,110 |
51 |
0.09 |
| 2025/09/02 |
1,119 |
1,119 |
1,108 |
1,108 |
2,117 |
-0.18 |
| 2025/09/03 |
1,106 |
1,106 |
1,094 |
1,095 |
117 |
-1.17 |
| 2025/09/04 |
1,109 |
1,109 |
1,098 |
1,100 |
129 |
0.46 |
| 2025/09/05 |
1,101 |
1,108 |
1,101 |
1,106 |
2,379 |
0.55 |
| 2025/09/08 |
1,117 |
1,117 |
1,105 |
1,106 |
70 |
0.00 |
| 2025/09/09 |
1,106 |
1,106 |
1,103 |
1,105 |
1,440 |
-0.09 |
| 2025/09/10 |
1,104 |
1,104 |
1,095 |
1,096 |
297 |
-0.81 |
| 2025/09/11 |
1,104 |
1,104 |
1,092 |
1,093 |
379 |
-0.27 |
| 2025/09/12 |
1,094 |
1,109 |
1,094 |
1,108 |
123 |
1.37 |
| 2025/09/16 |
1,105 |
1,105 |
1,094 |
1,096 |
10,582 |
-1.08 |
| 2025/09/17 |
1,091 |
1,094 |
1,091 |
1,093 |
212 |
-0.27 |
| 2025/09/18 |
1,101 |
1,101 |
1,097 |
1,097 |
11,468 |
0.37 |
| 2025/09/19 |
1,106 |
1,106 |
1,094 |
1,094 |
14,468 |
-0.27 |
| 2025/09/22 |
1,097 |
1,097 |
1,087 |
1,088 |
26,158 |
-0.55 |
| 2025/09/24 |
1,089 |
1,089 |
1,084 |
1,087 |
66 |
-0.09 |
| 2025/09/25 |
1,086 |
1,086 |
1,084 |
1,085 |
320 |
-0.18 |
| 2025/09/26 |
1,078 |
1,079 |
1,077 |
1,078 |
2,498 |
-0.65 |
| 2025/09/29 |
1,097 |
1,097 |
1,087 |
1,087 |
172 |
0.83 |
| 2025/09/30 |
1,087 |
1,087 |
1,085 |
1,085 |
18 |
-0.18 |
| 2025/10/01 |
1,099 |
1,099 |
1,086 |
1,086 |
545 |
0.09 |
| 2025/10/02 |
1,087 |
1,091 |
1,087 |
1,089 |
124 |
0.28 |
| 2025/10/03 |
1,090 |
1,094 |
1,090 |
1,094 |
80 |
0.46 |
| 2025/10/06 |
1,096 |
1,097 |
1,096 |
1,097 |
62 |
0.27 |
| 2025/10/07 |
1,096 |
1,096 |
1,092 |
1,092 |
2,883 |
-0.46 |
| 2025/10/08 |
1,093 |
1,095 |
1,092 |
1,093 |
725 |
0.09 |
| 2025/10/09 |
1,093 |
1,094 |
1,093 |
1,094 |
2 |
0.09 |
| 2025/10/10 |
1,095 |
1,095 |
1,084 |
1,085 |
311 |
-0.82 |
| 2025/10/14 |
1,080 |
1,080 |
1,068 |
1,069 |
21,593 |
-1.47 |
| 2025/10/15 |
1,083 |
1,084 |
1,082 |
1,084 |
91 |
1.40 |
| 2025/10/16 |
1,085 |
1,085 |
1,079 |
1,081 |
364 |
-0.28 |
| 2025/10/17 |
1,081 |
1,081 |
1,068 |
1,068 |
538 |
-1.20 |
| 2025/10/20 |
1,080 |
1,082 |
1,078 |
1,082 |
830 |
1.31 |
| 2025/10/21 |
1,083 |
1,089 |
1,083 |
1,086 |
1,202 |
0.37 |
| 2025/10/22 |
1,080 |
1,091 |
1,080 |
1,090 |
1,452 |
0.37 |
| 2025/10/23 |
1,089 |
1,089 |
1,083 |
1,084 |
122 |
-0.55 |
| 2025/10/24 |
1,085 |
1,090 |
1,085 |
1,089 |
243 |
0.46 |
| 2025/10/27 |
1,100 |
1,100 |
1,092 |
1,094 |
2,056 |
0.46 |
| 2025/10/28 |
1,094 |
1,095 |
1,091 |
1,094 |
1,337 |
0.00 |
| 2025/10/29 |
1,093 |
1,093 |
1,082 |
1,082 |
60,430 |
-1.10 |
| 2025/10/30 |
1,081 |
1,081 |
1,070 |
1,072 |
477 |
-0.92 |
| 2025/10/31 |
1,071 |
1,072 |
1,070 |
1,070 |
603 |
-0.19 |
| 2025/11/04 |
1,069 |
1,069 |
1,061 |
1,062 |
21,722 |
-0.75 |
| 2025/11/05 |
1,077 |
1,077 |
1,065 |
1,068 |
397 |
0.56 |
| 2025/11/06 |
1,069 |
1,070 |
1,068 |
1,070 |
121 |
0.19 |
| 2025/11/07 |
1,075 |
1,075 |
1,064 |
1,067 |
915 |
-0.28 |
| 2025/11/10 |
1,067 |
1,076 |
1,067 |
1,076 |
1,099 |
0.84 |
| 2025/11/11 |
1,079 |
1,079 |
1,077 |
1,079 |
111 |
0.28 |
| 2025/11/12 |
1,079 |
1,087 |
1,079 |
1,087 |
1,954 |
0.74 |
| 2025/11/13 |
1,086 |
1,092 |
1,086 |
1,092 |
3,332 |
0.46 |
| 2025/11/14 |
1,093 |
1,093 |
1,088 |
1,090 |
357 |
-0.18 |
| 2025/11/17 |
1,093 |
1,093 |
1,074 |
1,085 |
1,789 |
-0.46 |
| 2025/11/18 |
1,086 |
1,086 |
1,074 |
1,075 |
1,107 |
-0.92 |
| 2025/11/19 |
1,076 |
1,079 |
1,075 |
1,075 |
70 |
0.00 |
| 2025/11/20 |
1,074 |
1,075 |
1,066 |
1,068 |
2,053 |
-0.65 |
| 2025/11/21 |
1,070 |
1,070 |
1,066 |
1,067 |
21,757 |
-0.09 |
| 2025/11/25 |
1,078 |
1,078 |
1,075 |
1,077 |
1,131 |
0.94 |
| 2025/11/26 |
1,072 |
1,100 |
1,072 |
1,092 |
3,660 |
1.39 |
| 2025/11/27 |
1,093 |
1,097 |
1,093 |
1,095 |
1,603 |
0.27 |
| 2025/11/28 |
1,099 |
1,099 |
1,094 |
1,095 |
1,176 |
0.00 |
| 2025/12/01 |
1,110 |
1,110 |
1,096 |
1,096 |
9,356 |
0.09 |
| 2025/12/02 |
1,105 |
1,105 |
1,092 |
1,092 |
120 |
-0.36 |
| 2025/12/03 |
1,093 |
1,093 |
1,091 |
1,091 |
15 |
-0.09 |
| 2025/12/04 |
1,092 |
1,097 |
1,092 |
1,097 |
259 |
0.55 |
| 2025/12/05 |
1,101 |
1,101 |
1,092 |
1,093 |
348 |
-0.36 |
| 2025/12/08 |
1,103 |
1,103 |
1,092 |
1,095 |
36 |
0.18 |
| 2025/12/09 |
1,090 |
1,090 |
1,080 |
1,080 |
1,569 |
-1.37 |
| 2025/12/10 |
1,087 |
1,087 |
1,076 |
1,076 |
21,576 |
-0.37 |
| 2025/12/11 |
1,084 |
1,093 |
1,084 |
1,091 |
1,292 |
1.39 |
| 2025/12/12 |
1,093 |
1,104 |
1,093 |
1,104 |
1,563 |
1.19 |
| 2025/12/15 |
1,115 |
1,115 |
1,104 |
1,107 |
304 |
0.27 |
| 2025/12/16 |
1,110 |
1,110 |
1,104 |
1,104 |
1,694 |
-0.27 |
| 2025/12/17 |
1,110 |
1,110 |
1,096 |
1,098 |
67 |
-0.54 |
| 2025/12/18 |
1,099 |
1,101 |
1,099 |
1,101 |
77 |
0.27 |
| 2025/12/19 |
1,098 |
1,098 |
1,095 |
1,096 |
482 |
-0.45 |
| 2025/12/22 |
1,096 |
1,098 |
1,096 |
1,098 |
337 |
0.18 |
| 2025/12/23 |
1,099 |
1,100 |
1,098 |
1,099 |
394 |
0.09 |
| 2025/12/24 |
1,105 |
1,105 |
1,097 |
1,098 |
289 |
-0.09 |
| 2025/12/25 |
1,110 |
1,110 |
1,100 |
1,100 |
182 |
0.18 |
| 2025/12/26 |
1,101 |
1,103 |
1,100 |
1,100 |
833 |
0.00 |
| 2025/12/29 |
1,110 |
1,110 |
1,102 |
1,103 |
19,157 |
0.27 |
| 2025/12/30 |
1,103 |
1,103 |
1,098 |
1,103 |
714 |
0.00 |
| 2026/01/05 |
1,095 |
1,096 |
1,093 |
1,094 |
98 |
-0.82 |
| 2026/01/06 |
1,096 |
1,101 |
1,096 |
1,100 |
164 |
0.55 |
| 2026/01/07 |
1,103 |
1,115 |
1,103 |
1,114 |
30,981 |
1.27 |
| 2026/01/08 |
1,113 |
1,113 |
1,102 |
1,102 |
641 |
-1.08 |
| 2026/01/09 |
1,114 |
1,120 |
1,114 |
1,120 |
39,639 |
1.63 |
| 2026/01/13 |
1,126 |
1,129 |
1,125 |
1,125 |
68,930 |
0.45 |
| 2026/01/14 |
1,125 |
1,133 |
1,125 |
1,131 |
1,396 |
0.53 |
| 2026/01/15 |
1,135 |
1,148 |
1,135 |
1,145 |
1,866 |
1.24 |
| 2026/01/16 |
1,145 |
1,152 |
1,145 |
1,152 |
705 |
0.61 |
| 2026/01/19 |
1,141 |
1,142 |
1,138 |
1,139 |
974 |
-1.13 |
| 2026/01/20 |
1,139 |
1,139 |
1,134 |
1,135 |
7,195 |
-0.35 |
| 2026/01/21 |
1,127 |
1,136 |
1,127 |
1,136 |
7,987 |
0.09 |
