価格情報
| 始値 |
1,148円 |
| 高値 |
1,180円 |
| 安値 |
1,124円 |
| 終値 |
1,180円 |
| 出来高 |
67,029株 |
| 売買代金 |
75,505,849円 |
| 売り気配 (15:30) |
1,180円 |
| 買い気配 (15:30) |
1,126円 |
| 年初来高値 (2026/01/19) |
1,166円 |
| 年初来安値 (2025/04/07) |
910円 |
基本情報
| 銘柄名 |
グローバルＸ ホテル＆リテール・Ｊ－ＲＥＩＴ ＥＴＦ |
| 英文銘柄名 |
GLOBAL X HOTEL & RETAIL J-REIT ETF |
| 時価総額 |
715,784,888.0円 |
| 発行済株式総数 |
623,506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 |
注意喚起 |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/21 |
300 |
0 |
16,521 |
3,117 |
| 2026/01/20 |
300 |
0 |
13,404 |
5,999 |
| 2026/01/19 |
300 |
0 |
7,405 |
-1,100 |
| 2026/01/16 |
300 |
0 |
8,505 |
-11 |
| 2026/01/15 |
300 |
0 |
8,516 |
-201 |
| 2026/01/14 |
300 |
0 |
8,717 |
403 |
| 2026/01/13 |
300 |
0 |
8,314 |
2,002 |
| 2026/01/09 |
300 |
0 |
6,312 |
2,073 |
| 2026/01/08 |
300 |
0 |
4,239 |
-77 |
| 2026/01/07 |
300 |
0 |
4,316 |
-90 |
| 2026/01/06 |
300 |
0 |
4,406 |
1,130 |
| 2026/01/05 |
300 |
0 |
3,276 |
-40 |
| 2025/12/30 |
300 |
0 |
3,316 |
-182 |
| 2025/12/29 |
300 |
0 |
3,498 |
-18 |
| 2025/12/26 |
300 |
0 |
3,516 |
-160 |
| 2025/12/25 |
300 |
0 |
3,676 |
-42 |
| 2025/12/24 |
300 |
0 |
3,718 |
0 |
| 2025/12/23 |
300 |
-5 |
3,718 |
-700 |
| 2025/12/22 |
305 |
0 |
4,418 |
0 |
| 2025/12/19 |
305 |
0 |
4,418 |
0 |
| 2025/12/18 |
305 |
0 |
4,418 |
10 |
| 2025/12/17 |
305 |
300 |
4,408 |
-150 |
| 2025/12/16 |
5 |
0 |
4,558 |
-49 |
| 2025/12/15 |
5 |
0 |
4,607 |
-30 |
| 2025/12/12 |
5 |
0 |
4,637 |
26 |
| 2025/12/11 |
5 |
-3 |
4,611 |
15 |
| 2025/12/10 |
8 |
0 |
4,596 |
35 |
| 2025/12/09 |
8 |
0 |
4,561 |
-458 |
| 2025/12/08 |
8 |
0 |
5,019 |
85 |
| 2025/12/05 |
8 |
0 |
4,934 |
21 |
| 2025/12/04 |
8 |
0 |
4,913 |
41 |
| 2025/12/03 |
8 |
0 |
4,872 |
131 |
| 2025/12/02 |
8 |
0 |
4,741 |
-10 |
| 2025/12/01 |
8 |
0 |
4,751 |
-19 |
| 2025/11/28 |
8 |
0 |
4,770 |
-61 |
| 2025/11/27 |
8 |
0 |
4,831 |
-14 |
| 2025/11/26 |
8 |
-1 |
4,845 |
18 |
| 2025/11/25 |
9 |
0 |
4,827 |
901 |
| 2025/11/21 |
9 |
0 |
3,926 |
1 |
| 2025/11/20 |
9 |
2 |
3,925 |
-59 |
| 2025/11/19 |
7 |
0 |
3,984 |
206 |
| 2025/11/18 |
7 |
0 |
3,778 |
-785 |
| 2025/11/17 |
7 |
0 |
4,563 |
1,001 |
| 2025/11/14 |
7 |
0 |
3,562 |
-9 |
| 2025/11/13 |
7 |
0 |
3,571 |
0 |
| 2025/11/12 |
7 |
0 |
3,571 |
-89 |
| 2025/11/11 |
7 |
0 |
3,660 |
94 |
| 2025/11/10 |
7 |
0 |
3,566 |
-30 |
| 2025/11/07 |
7 |
0 |
3,596 |
-1 |
| 2025/11/06 |
7 |
0 |
3,597 |
-38 |
| 2025/11/05 |
7 |
-1 |
3,635 |
0 |
| 2025/10/31 |
7 |
0 |
3,633 |
9 |
| 2025/10/30 |
7 |
0 |
3,624 |
20 |
| 2025/10/29 |
7 |
0 |
3,604 |
20 |
| 2025/10/28 |
7 |
0 |
3,584 |
-2 |
| 2025/10/27 |
7 |
0 |
3,586 |
35 |
| 2025/10/24 |
7 |
-314 |
3,551 |
-1,397 |
| 2025/10/23 |
321 |
294 |
4,948 |
1 |
| 2025/10/22 |
27 |
19 |
4,947 |
1 |
| 2025/10/21 |
8 |
0 |
4,946 |
1,358 |
| 2025/10/20 |
8 |
0 |
3,588 |
1 |
| 2025/10/17 |
8 |
0 |
3,587 |
-769 |
| 2025/10/16 |
8 |
0 |
4,356 |
1 |
| 2025/10/15 |
8 |
0 |
4,355 |
46 |
| 2025/10/14 |
8 |
0 |
4,309 |
1 |
| 2025/10/10 |
8 |
0 |
4,308 |
-4,200 |
| 2025/10/09 |
8 |
0 |
8,508 |
0 |
| 2025/10/08 |
8 |
0 |
8,508 |
302 |
| 2025/10/07 |
8 |
0 |
8,206 |
1 |
| 2025/10/06 |
8 |
0 |
8,205 |
201 |
| 2025/10/03 |
8 |
0 |
8,004 |
1 |
| 2025/10/02 |
8 |
0 |
8,003 |
2 |
| 2025/10/01 |
8 |
0 |
8,001 |
0 |
| 2025/09/30 |
8 |
0 |
8,001 |
-22 |
| 2025/09/29 |
8 |
0 |
8,023 |
1 |
| 2025/09/26 |
8 |
0 |
8,022 |
1 |
| 2025/09/25 |
8 |
0 |
8,021 |
24 |
| 2025/09/22 |
8 |
0 |
7,997 |
1 |
| 2025/09/19 |
8 |
0 |
7,996 |
1 |
| 2025/09/18 |
8 |
0 |
7,995 |
-389 |
| 2025/09/17 |
8 |
0 |
8,384 |
-169 |
| 2025/09/16 |
8 |
0 |
8,553 |
-599 |
| 2025/09/12 |
8 |
-1 |
9,152 |
-405 |
| 2025/09/11 |
9 |
0 |
9,557 |
2 |
| 2025/09/10 |
9 |
0 |
9,555 |
301 |
| 2025/09/09 |
9 |
1 |
9,254 |
171 |
| 2025/09/08 |
8 |
0 |
9,083 |
-99 |
| 2025/09/05 |
8 |
0 |
9,182 |
101 |
| 2025/09/04 |
8 |
0 |
9,081 |
-99 |
| 2025/09/03 |
8 |
0 |
9,180 |
100 |
| 2025/09/02 |
8 |
0 |
9,080 |
-410 |
| 2025/09/01 |
8 |
0 |
9,490 |
-2 |
| 2025/08/29 |
8 |
0 |
9,492 |
-45 |
| 2025/08/28 |
8 |
0 |
9,537 |
10 |
| 2025/08/27 |
8 |
3 |
9,527 |
101 |
| 2025/08/26 |
5 |
0 |
9,426 |
-400 |
| 2025/08/25 |
5 |
0 |
9,826 |
685 |
| 2025/08/22 |
5 |
-101 |
9,141 |
724 |
| 2025/08/21 |
106 |
101 |
8,417 |
0 |
| 2025/08/20 |
5 |
0 |
8,417 |
-30 |
| 2025/08/19 |
5 |
0 |
8,447 |
-2 |
| 2025/08/15 |
5 |
0 |
8,449 |
-8 |
| 2025/08/13 |
5 |
0 |
8,556 |
1,001 |
| 2025/08/12 |
5 |
0 |
7,555 |
-1,091 |
| 2025/08/08 |
5 |
0 |
8,646 |
-868 |
| 2025/08/07 |
5 |
0 |
9,514 |
908 |
| 2025/08/06 |
5 |
0 |
8,606 |
444 |
| 2025/08/05 |
5 |
0 |
8,162 |
-505 |
| 2025/08/04 |
5 |
0 |
8,667 |
700 |
| 2025/08/01 |
5 |
0 |
7,967 |
0 |
| 2025/07/31 |
5 |
0 |
7,967 |
121 |
| 2025/07/30 |
5 |
0 |
7,846 |
0 |
| 2025/07/29 |
5 |
0 |
7,846 |
0 |
| 2025/07/28 |
5 |
0 |
7,846 |
0 |
| 2025/07/25 |
5 |
0 |
7,846 |
0 |
| 2025/07/24 |
5 |
0 |
7,846 |
0 |
| 2025/07/23 |
5 |
0 |
7,846 |
0 |
| 2025/07/22 |
5 |
2 |
7,846 |
-127 |
| 2025/07/18 |
3 |
0 |
7,973 |
1 |
| 2025/07/17 |
3 |
0 |
7,972 |
0 |
| 2025/07/16 |
3 |
0 |
7,972 |
0 |
| 2025/07/15 |
3 |
0 |
7,972 |
-79 |
| 2025/07/11 |
3 |
0 |
8,051 |
0 |
| 2025/07/10 |
3 |
0 |
8,051 |
-401 |
| 2025/07/09 |
3 |
0 |
8,452 |
511 |
| 2025/07/08 |
3 |
0 |
7,941 |
0 |
| 2025/07/07 |
3 |
0 |
7,941 |
0 |
| 2025/07/04 |
3 |
0 |
7,941 |
0 |
| 2025/07/02 |
3 |
0 |
7,941 |
0 |
| 2025/07/01 |
3 |
-315 |
7,941 |
25 |
| 2025/06/30 |
318 |
315 |
7,916 |
0 |
| 2025/06/27 |
3 |
0 |
7,916 |
-211 |
| 2025/06/26 |
3 |
0 |
8,127 |
11 |
| 2025/06/25 |
3 |
0 |
8,116 |
-210 |
| 2025/06/24 |
3 |
0 |
8,326 |
-100 |
| 2025/06/23 |
3 |
0 |
8,426 |
-838 |
| 2025/06/20 |
3 |
0 |
9,264 |
940 |
| 2025/06/19 |
3 |
0 |
8,324 |
196 |
| 2025/06/18 |
3 |
0 |
8,128 |
2,127 |
| 2025/06/17 |
3 |
0 |
6,001 |
-4 |
| 2025/06/16 |
3 |
0 |
6,005 |
0 |
| 2025/06/13 |
3 |
3 |
6,005 |
-132 |
| 2025/06/12 |
0 |
0 |
6,137 |
-147 |
| 2025/06/11 |
0 |
0 |
6,284 |
-4,858 |
| 2025/06/10 |
0 |
0 |
11,142 |
100 |
| 2025/06/09 |
0 |
0 |
11,042 |
-522 |
| 2025/06/06 |
0 |
0 |
11,564 |
-17 |
| 2025/06/05 |
0 |
0 |
11,581 |
115 |
| 2025/06/04 |
0 |
0 |
11,466 |
20 |
| 2025/06/03 |
0 |
0 |
11,446 |
-532 |
| 2025/06/02 |
0 |
0 |
11,978 |
0 |
| 2025/05/30 |
0 |
0 |
11,978 |
0 |
| 2025/05/29 |
0 |
0 |
11,978 |
0 |
| 2025/05/28 |
0 |
0 |
11,978 |
-2,308 |
| 2025/05/27 |
0 |
0 |
14,286 |
2 |
| 2025/05/26 |
0 |
0 |
14,284 |
-5 |
| 2025/05/23 |
0 |
0 |
14,289 |
-93 |
| 2025/05/22 |
0 |
0 |
14,382 |
0 |
| 2025/05/21 |
0 |
0 |
14,382 |
105 |
| 2025/05/20 |
0 |
0 |
14,277 |
53 |
| 2025/05/19 |
0 |
0 |
14,224 |
0 |
| 2025/05/16 |
0 |
0 |
14,224 |
-20 |
| 2025/05/15 |
0 |
0 |
14,244 |
5 |
| 2025/05/14 |
0 |
0 |
14,239 |
0 |
| 2025/05/13 |
0 |
0 |
14,239 |
0 |
| 2025/05/12 |
0 |
-23 |
14,239 |
0 |
| 2025/05/09 |
23 |
23 |
14,239 |
0 |
| 2025/05/08 |
0 |
0 |
14,239 |
0 |
| 2025/05/07 |
0 |
-10 |
14,239 |
-500 |
| 2025/05/02 |
10 |
0 |
14,739 |
-45 |
| 2025/05/01 |
10 |
0 |
14,784 |
-5 |
| 2025/04/30 |
10 |
10 |
14,789 |
0 |
| 2025/04/28 |
0 |
0 |
14,789 |
70 |
| 2025/04/25 |
0 |
0 |
14,719 |
-31 |
| 2025/04/24 |
0 |
-100 |
14,750 |
4 |
| 2025/04/23 |
100 |
100 |
14,746 |
-1 |
| 2025/04/22 |
0 |
0 |
14,747 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
300 |
0 |
7,405 |
-909 |
| 2026/01/09 |
300 |
0 |
8,314 |
4,816 |
| 2025/12/26 |
300 |
-5 |
3,498 |
-920 |
| 2025/12/19 |
305 |
300 |
4,418 |
-189 |
| 2025/12/12 |
5 |
-3 |
4,607 |
-412 |
| 2025/12/05 |
8 |
0 |
5,019 |
268 |
| 2025/11/28 |
8 |
-1 |
4,751 |
-76 |
| 2025/11/21 |
9 |
2 |
4,827 |
264 |
| 2025/11/14 |
7 |
0 |
4,563 |
997 |
| 2025/11/07 |
7 |
-1 |
3,566 |
-69 |
| 2025/10/31 |
8 |
1 |
3,635 |
49 |
| 2025/10/24 |
7 |
-1 |
3,586 |
-2 |
| 2025/10/17 |
8 |
0 |
3,588 |
-721 |
| 2025/10/10 |
8 |
0 |
4,309 |
-3,896 |
| 2025/10/03 |
8 |
0 |
8,205 |
182 |
| 2025/09/26 |
8 |
0 |
8,023 |
26 |
| 2025/09/19 |
8 |
0 |
7,997 |
-556 |
| 2025/09/12 |
8 |
0 |
8,553 |
-530 |
| 2025/09/05 |
8 |
0 |
9,083 |
-407 |
| 2025/08/29 |
8 |
3 |
9,490 |
-336 |
| 2025/08/22 |
5 |
0 |
9,826 |
1,377 |
| 2025/08/15 |
5 |
0 |
8,449 |
894 |
| 2025/08/08 |
5 |
0 |
7,555 |
-1,112 |
| 2025/08/01 |
5 |
0 |
8,667 |
821 |
| 2025/07/25 |
5 |
0 |
7,846 |
0 |
| 2025/07/18 |
5 |
2 |
7,846 |
-205 |
| 2025/07/11 |
3 |
0 |
8,051 |
110 |
| 2025/07/04 |
3 |
-315 |
7,941 |
25 |
| 2025/06/27 |
318 |
315 |
7,916 |
-510 |
| 2025/06/20 |
3 |
0 |
8,426 |
2,421 |
| 2025/06/13 |
3 |
3 |
6,005 |
-5,037 |
| 2025/06/06 |
0 |
0 |
11,042 |
-936 |
| 2025/05/30 |
0 |
0 |
11,978 |
-2,306 |
| 2025/05/23 |
0 |
0 |
14,284 |
60 |
| 2025/05/16 |
0 |
0 |
14,224 |
-15 |
| 2025/05/09 |
0 |
0 |
14,239 |
0 |
| 2025/05/02 |
0 |
0 |
14,239 |
-550 |
| 2025/04/25 |
0 |
0 |
14,789 |
242 |
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 |
| 2026/01/09 |
1 |
120 |
5 |
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 |
809 |
50 |
759 |
15 |
360 |
|
|
|
| 2026/01/20 |
東証 |
354 |
19 |
335 |
5 |
120 |
- |
- |
- |
| 2026/01/19 |
東証 |
237 |
19 |
218 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
237 |
19 |
218 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
154 |
36 |
118 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
154 |
36 |
118 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
318 |
0 |
318 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
216 |
217 |
-1 |
5 |
120 |
5.00 |
158.00 |
F |
| 2026/01/08 |
東証 |
215 |
217 |
-2 |
5 |
120 |
5.00 |
158.55 |
F |
| 2026/01/07 |
東証 |
226 |
300 |
-74 |
20 |
480 |
20.00 |
158.83 |
F |
| 2026/01/06 |
東証 |
243 |
300 |
-57 |
5 |
120 |
5.00 |
159.38 |
F |
| 2026/01/05 |
東証 |
300 |
300 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/30 |
東証 |
300 |
300 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/29 |
東証 |
300 |
300 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/26 |
東証 |
268 |
268 |
0 |
30 |
720 |
***** |
***** |
- |
| 2025/12/25 |
東証 |
268 |
268 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/24 |
東証 |
268 |
268 |
0 |
15 |
360 |
***** |
***** |
- |
| 2025/12/23 |
東証 |
268 |
268 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/22 |
東証 |
268 |
268 |
0 |
5 |
480 |
***** |
***** |
- |
| 2025/12/19 |
東証 |
350 |
193 |
157 |
5 |
240 |
- |
- |
- |
| 2025/12/18 |
東証 |
350 |
193 |
157 |
5 |
240 |
- |
- |
- |
| 2025/12/17 |
東証 |
350 |
193 |
157 |
15 |
720 |
- |
- |
- |
| 2025/12/16 |
東証 |
350 |
193 |
157 |
5 |
240 |
- |
- |
- |
| 2025/12/15 |
東証 |
457 |
0 |
457 |
5 |
240 |
- |
- |
- |
| 2025/12/12 |
東証 |
506 |
0 |
506 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
511 |
0 |
511 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
506 |
0 |
506 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
508 |
0 |
508 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
508 |
0 |
508 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
355 |
8 |
347 |
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 |
991 |
999 |
985 |
998 |
2,225 |
- |
| 2024/07/30 |
1,007 |
1,010 |
1,001 |
1,004 |
647 |
0.60 |
| 2024/07/31 |
1,005 |
1,016 |
1,003 |
1,016 |
11,195 |
1.20 |
| 2024/08/01 |
1,010 |
1,018 |
995 |
1,003 |
4,558 |
-1.28 |
| 2024/08/02 |
1,012 |
1,026 |
984 |
984 |
7,476 |
-1.89 |
| 2024/08/05 |
977 |
980 |
950 |
950 |
3,246 |
-3.46 |
| 2024/08/06 |
999 |
999 |
966 |
977 |
1,668 |
2.84 |
| 2024/08/07 |
962 |
993 |
959 |
991 |
3,022 |
1.43 |
| 2024/08/08 |
976 |
985 |
971 |
973 |
6,822 |
-1.82 |
| 2024/08/09 |
976 |
978 |
963 |
964 |
2,879 |
-0.92 |
| 2024/08/13 |
964 |
977 |
964 |
973 |
1,610 |
0.93 |
| 2024/08/14 |
972 |
980 |
969 |
980 |
177 |
0.72 |
| 2024/08/15 |
977 |
985 |
970 |
985 |
807 |
0.51 |
| 2024/08/16 |
992 |
992 |
984 |
985 |
436 |
0.00 |
| 2024/08/19 |
990 |
990 |
980 |
983 |
130 |
-0.20 |
| 2024/08/20 |
986 |
993 |
986 |
993 |
597 |
1.02 |
| 2024/08/21 |
991 |
993 |
988 |
989 |
937 |
-0.40 |
| 2024/08/22 |
977 |
978 |
969 |
977 |
1,968 |
-1.21 |
| 2024/08/23 |
978 |
984 |
978 |
981 |
426 |
0.41 |
| 2024/08/26 |
985 |
989 |
985 |
986 |
300 |
0.51 |
| 2024/08/27 |
986 |
999 |
986 |
999 |
510 |
1.32 |
| 2024/08/28 |
998 |
1,000 |
996 |
997 |
137 |
-0.20 |
| 2024/08/29 |
1,000 |
1,001 |
992 |
992 |
812 |
-0.50 |
| 2024/08/30 |
992 |
995 |
990 |
992 |
69 |
0.00 |
| 2024/09/02 |
999 |
999 |
990 |
990 |
541 |
-0.20 |
| 2024/09/03 |
991 |
991 |
987 |
987 |
3,907 |
-0.30 |
| 2024/09/04 |
981 |
985 |
974 |
975 |
1,172 |
-1.22 |
| 2024/09/05 |
975 |
990 |
972 |
980 |
12,272 |
0.51 |
| 2024/09/06 |
995 |
995 |
977 |
977 |
1,249 |
-0.31 |
| 2024/09/09 |
972 |
977 |
969 |
977 |
955 |
0.00 |
| 2024/09/10 |
987 |
987 |
977 |
981 |
892 |
0.41 |
| 2024/09/11 |
976 |
976 |
965 |
969 |
752 |
-1.22 |
| 2024/09/12 |
971 |
977 |
971 |
976 |
642 |
0.72 |
| 2024/09/13 |
984 |
984 |
972 |
974 |
893 |
-0.20 |
| 2024/09/17 |
989 |
990 |
969 |
972 |
1,485 |
-0.21 |
| 2024/09/18 |
974 |
977 |
968 |
976 |
1,112 |
0.41 |
| 2024/09/19 |
976 |
981 |
975 |
976 |
510 |
0.00 |
| 2024/09/20 |
982 |
993 |
971 |
988 |
10,975 |
1.23 |
| 2024/09/24 |
980 |
990 |
977 |
990 |
987 |
0.20 |
| 2024/09/25 |
978 |
989 |
978 |
989 |
483 |
-0.10 |
| 2024/09/26 |
983 |
989 |
982 |
982 |
207 |
-0.71 |
| 2024/09/27 |
997 |
997 |
978 |
992 |
495 |
1.02 |
| 2024/09/30 |
990 |
990 |
977 |
978 |
1,031 |
-1.41 |
| 2024/10/01 |
979 |
979 |
972 |
974 |
1,086 |
-0.41 |
| 2024/10/02 |
973 |
973 |
968 |
969 |
1,768 |
-0.51 |
| 2024/10/03 |
973 |
980 |
973 |
977 |
1,776 |
0.83 |
| 2024/10/04 |
979 |
983 |
977 |
983 |
153 |
0.61 |
| 2024/10/07 |
994 |
994 |
971 |
973 |
2,204 |
-1.02 |
| 2024/10/08 |
974 |
975 |
968 |
969 |
1,934 |
-0.41 |
| 2024/10/09 |
971 |
974 |
969 |
971 |
1,419 |
0.21 |
| 2024/10/10 |
972 |
972 |
966 |
966 |
6,696 |
-0.51 |
| 2024/10/11 |
969 |
969 |
962 |
965 |
1,972 |
-0.10 |
| 2024/10/15 |
967 |
969 |
963 |
967 |
2,996 |
0.21 |
| 2024/10/16 |
964 |
965 |
959 |
961 |
4,809 |
-0.62 |
| 2024/10/17 |
961 |
964 |
957 |
958 |
4,892 |
-0.31 |
| 2024/10/18 |
960 |
965 |
960 |
961 |
622 |
0.31 |
| 2024/10/21 |
965 |
965 |
962 |
964 |
696 |
0.31 |
| 2024/10/22 |
962 |
962 |
956 |
958 |
2,629 |
-0.62 |
| 2024/10/23 |
948 |
958 |
948 |
958 |
9,079 |
0.00 |
| 2024/10/24 |
954 |
954 |
948 |
948 |
2,766 |
-1.04 |
| 2024/10/25 |
949 |
951 |
947 |
951 |
1,315 |
0.32 |
| 2024/10/28 |
952 |
960 |
950 |
960 |
630 |
0.95 |
| 2024/10/29 |
958 |
959 |
952 |
959 |
1,124 |
-0.10 |
| 2024/10/30 |
959 |
959 |
955 |
959 |
1,092 |
0.00 |
| 2024/10/31 |
955 |
956 |
949 |
955 |
1,159 |
-0.42 |
| 2024/11/01 |
954 |
956 |
951 |
952 |
589 |
-0.31 |
| 2024/11/05 |
949 |
953 |
943 |
945 |
3,064 |
-0.74 |
| 2024/11/06 |
948 |
956 |
946 |
952 |
325 |
0.74 |
| 2024/11/07 |
955 |
955 |
945 |
945 |
1,125 |
-0.74 |
| 2024/11/08 |
946 |
950 |
944 |
944 |
1,601 |
-0.11 |
| 2024/11/11 |
949 |
949 |
944 |
944 |
1,340 |
0.00 |
| 2024/11/12 |
947 |
953 |
947 |
950 |
243 |
0.64 |
| 2024/11/13 |
948 |
948 |
940 |
940 |
1,839 |
-1.05 |
| 2024/11/14 |
941 |
941 |
926 |
926 |
1,083 |
-1.49 |
| 2024/11/15 |
936 |
943 |
929 |
929 |
2,627 |
0.32 |
| 2024/11/18 |
942 |
945 |
941 |
942 |
1,547 |
1.40 |
| 2024/11/19 |
945 |
949 |
944 |
948 |
4,153 |
0.64 |
| 2024/11/20 |
951 |
954 |
946 |
946 |
3,061 |
-0.21 |
| 2024/11/21 |
946 |
946 |
938 |
942 |
1,022 |
-0.42 |
| 2024/11/22 |
938 |
947 |
938 |
947 |
972 |
0.53 |
| 2024/11/25 |
947 |
952 |
945 |
945 |
1,194 |
-0.21 |
| 2024/11/26 |
945 |
951 |
945 |
947 |
1,008 |
0.21 |
| 2024/11/27 |
951 |
951 |
940 |
946 |
2,239 |
-0.11 |
| 2024/11/28 |
945 |
949 |
945 |
949 |
181 |
0.32 |
| 2024/11/29 |
950 |
950 |
948 |
948 |
340 |
-0.11 |
| 2024/12/02 |
948 |
948 |
942 |
942 |
541 |
-0.63 |
| 2024/12/03 |
945 |
946 |
941 |
946 |
803 |
0.42 |
| 2024/12/04 |
950 |
953 |
947 |
947 |
1,011 |
0.11 |
| 2024/12/05 |
948 |
952 |
946 |
950 |
528 |
0.32 |
| 2024/12/06 |
953 |
956 |
950 |
953 |
4,519 |
0.32 |
| 2024/12/09 |
951 |
951 |
943 |
943 |
2,395 |
-1.05 |
| 2024/12/10 |
947 |
949 |
942 |
943 |
426 |
0.00 |
| 2024/12/11 |
941 |
952 |
940 |
952 |
7,574 |
0.95 |
| 2024/12/12 |
950 |
957 |
950 |
957 |
3,793 |
0.53 |
| 2024/12/13 |
957 |
957 |
944 |
944 |
2,867 |
-1.36 |
| 2024/12/16 |
944 |
947 |
941 |
942 |
1,577 |
-0.21 |
| 2024/12/17 |
946 |
946 |
942 |
942 |
1,701 |
0.00 |
| 2024/12/18 |
942 |
943 |
936 |
937 |
2,561 |
-0.53 |
| 2024/12/19 |
932 |
940 |
930 |
938 |
3,881 |
0.11 |
| 2024/12/20 |
938 |
944 |
938 |
943 |
508 |
0.53 |
| 2024/12/23 |
936 |
946 |
936 |
945 |
3,877 |
0.21 |
| 2024/12/24 |
948 |
949 |
945 |
947 |
2,631 |
0.21 |
| 2024/12/25 |
948 |
948 |
935 |
935 |
3,707 |
-1.27 |
| 2024/12/26 |
945 |
960 |
945 |
960 |
5,249 |
2.67 |
| 2024/12/27 |
968 |
973 |
964 |
973 |
6,023 |
1.35 |
| 2024/12/30 |
977 |
978 |
966 |
970 |
1,517 |
-0.31 |
| 2025/01/06 |
980 |
980 |
974 |
974 |
6,964 |
0.41 |
| 2025/01/07 |
976 |
976 |
968 |
968 |
5,668 |
-0.62 |
| 2025/01/08 |
967 |
972 |
957 |
957 |
883 |
-1.14 |
| 2025/01/09 |
961 |
966 |
960 |
966 |
797 |
0.94 |
| 2025/01/10 |
971 |
971 |
962 |
966 |
171 |
0.00 |
| 2025/01/14 |
951 |
969 |
951 |
958 |
2,305 |
-0.83 |
| 2025/01/15 |
958 |
959 |
954 |
954 |
2,028 |
-0.42 |
| 2025/01/16 |
958 |
960 |
957 |
959 |
446 |
0.52 |
| 2025/01/17 |
957 |
970 |
953 |
958 |
420 |
-0.10 |
| 2025/01/20 |
958 |
958 |
953 |
954 |
2,270 |
-0.42 |
| 2025/01/21 |
958 |
958 |
956 |
957 |
523 |
0.31 |
| 2025/01/22 |
959 |
960 |
957 |
957 |
232 |
0.00 |
| 2025/01/23 |
960 |
960 |
956 |
958 |
424 |
0.10 |
| 2025/01/24 |
957 |
968 |
957 |
963 |
393 |
0.52 |
| 2025/01/27 |
971 |
985 |
966 |
981 |
4,787 |
1.87 |
| 2025/01/28 |
983 |
996 |
981 |
990 |
1,480 |
0.92 |
| 2025/01/29 |
990 |
1,002 |
990 |
993 |
17,809 |
0.30 |
| 2025/01/30 |
994 |
998 |
989 |
996 |
1,275 |
0.30 |
| 2025/01/31 |
1,000 |
1,000 |
990 |
991 |
1,119 |
-0.50 |
| 2025/02/03 |
992 |
997 |
988 |
990 |
661 |
-0.10 |
| 2025/02/04 |
992 |
992 |
983 |
985 |
276 |
-0.51 |
| 2025/02/05 |
985 |
985 |
979 |
981 |
339 |
-0.41 |
| 2025/02/06 |
982 |
984 |
978 |
981 |
285 |
0.00 |
| 2025/02/07 |
984 |
984 |
968 |
971 |
512 |
-1.02 |
| 2025/02/10 |
973 |
974 |
960 |
967 |
746 |
-0.41 |
| 2025/02/12 |
961 |
965 |
961 |
962 |
426 |
-0.52 |
| 2025/02/13 |
966 |
973 |
966 |
972 |
2,175 |
1.04 |
| 2025/02/14 |
987 |
987 |
971 |
973 |
242 |
0.10 |
| 2025/02/17 |
973 |
990 |
971 |
974 |
3,244 |
0.10 |
| 2025/02/18 |
974 |
974 |
966 |
972 |
1,441 |
-0.21 |
| 2025/02/19 |
975 |
978 |
971 |
978 |
3,180 |
0.62 |
| 2025/02/20 |
954 |
954 |
950 |
951 |
2,704 |
-2.76 |
| 2025/02/21 |
952 |
952 |
949 |
950 |
578 |
-0.11 |
| 2025/02/25 |
951 |
957 |
949 |
954 |
10,869 |
0.42 |
| 2025/02/26 |
961 |
961 |
954 |
956 |
2,009 |
0.21 |
| 2025/02/27 |
957 |
964 |
956 |
962 |
5,259 |
0.63 |
| 2025/02/28 |
970 |
970 |
960 |
960 |
1,355 |
-0.21 |
| 2025/03/03 |
975 |
975 |
960 |
963 |
1,072 |
0.31 |
| 2025/03/04 |
970 |
970 |
958 |
959 |
2,702 |
-0.42 |
| 2025/03/05 |
960 |
960 |
954 |
959 |
1,997 |
0.00 |
| 2025/03/06 |
956 |
960 |
950 |
953 |
1,919 |
-0.63 |
| 2025/03/07 |
965 |
965 |
942 |
942 |
3,353 |
-1.15 |
| 2025/03/10 |
947 |
948 |
940 |
940 |
1,857 |
-0.21 |
| 2025/03/11 |
937 |
939 |
933 |
938 |
2,485 |
-0.21 |
| 2025/03/12 |
937 |
945 |
937 |
944 |
795 |
0.64 |
| 2025/03/13 |
944 |
951 |
944 |
951 |
718 |
0.74 |
| 2025/03/14 |
951 |
955 |
947 |
954 |
1,062 |
0.32 |
| 2025/03/17 |
954 |
958 |
954 |
956 |
1,207 |
0.21 |
| 2025/03/18 |
957 |
962 |
955 |
959 |
1,037 |
0.31 |
| 2025/03/19 |
962 |
967 |
961 |
962 |
1,915 |
0.31 |
| 2025/03/21 |
968 |
976 |
966 |
971 |
1,652 |
0.94 |
| 2025/03/24 |
975 |
977 |
971 |
977 |
3,654 |
0.62 |
| 2025/03/25 |
978 |
988 |
978 |
988 |
2,601 |
1.13 |
| 2025/03/26 |
981 |
984 |
977 |
984 |
6,364 |
-0.40 |
| 2025/03/27 |
999 |
999 |
984 |
985 |
1,463 |
0.10 |
| 2025/03/28 |
982 |
986 |
981 |
986 |
915 |
0.10 |
| 2025/03/31 |
984 |
984 |
970 |
970 |
2,139 |
-1.62 |
| 2025/04/01 |
975 |
976 |
972 |
972 |
2,301 |
0.21 |
| 2025/04/02 |
972 |
972 |
961 |
961 |
2,400 |
-1.13 |
| 2025/04/03 |
951 |
982 |
949 |
982 |
2,778 |
2.19 |
| 2025/04/04 |
967 |
967 |
947 |
954 |
1,971 |
-2.85 |
| 2025/04/07 |
935 |
950 |
910 |
920 |
3,750 |
-3.56 |
| 2025/04/08 |
935 |
943 |
930 |
932 |
679 |
1.30 |
| 2025/04/09 |
926 |
931 |
921 |
930 |
3,666 |
-0.21 |
| 2025/04/10 |
945 |
959 |
941 |
952 |
27,874 |
2.37 |
| 2025/04/11 |
962 |
962 |
942 |
960 |
8,666 |
0.84 |
| 2025/04/14 |
960 |
964 |
955 |
959 |
930 |
-0.10 |
| 2025/04/15 |
962 |
962 |
946 |
954 |
854 |
-0.52 |
| 2025/04/16 |
958 |
962 |
948 |
954 |
1,528 |
0.00 |
| 2025/04/17 |
950 |
955 |
950 |
955 |
569 |
0.10 |
| 2025/04/18 |
956 |
960 |
952 |
957 |
924 |
0.21 |
| 2025/04/21 |
955 |
968 |
953 |
960 |
2,921 |
0.31 |
| 2025/04/22 |
969 |
969 |
955 |
960 |
1,376 |
0.00 |
| 2025/04/23 |
952 |
955 |
947 |
947 |
3,026 |
-1.35 |
| 2025/04/24 |
951 |
951 |
940 |
940 |
1,541 |
-0.74 |
| 2025/04/25 |
942 |
947 |
936 |
936 |
3,938 |
-0.43 |
| 2025/04/28 |
942 |
946 |
938 |
946 |
1,418 |
1.07 |
| 2025/04/30 |
950 |
955 |
944 |
949 |
2,578 |
0.32 |
| 2025/05/01 |
952 |
962 |
952 |
962 |
3,145 |
1.37 |
| 2025/05/02 |
967 |
976 |
963 |
974 |
2,273 |
1.25 |
| 2025/05/07 |
975 |
975 |
964 |
964 |
2,958 |
-1.03 |
| 2025/05/08 |
976 |
976 |
965 |
973 |
3,038 |
0.93 |
| 2025/05/09 |
977 |
977 |
960 |
964 |
476 |
-0.92 |
| 2025/05/12 |
979 |
979 |
965 |
974 |
1,579 |
1.04 |
| 2025/05/13 |
977 |
977 |
965 |
973 |
738 |
-0.10 |
| 2025/05/14 |
973 |
978 |
968 |
971 |
657 |
-0.21 |
| 2025/05/15 |
979 |
980 |
975 |
976 |
1,222 |
0.51 |
| 2025/05/16 |
976 |
981 |
972 |
974 |
1,839 |
-0.20 |
| 2025/05/19 |
987 |
990 |
971 |
976 |
529 |
0.21 |
| 2025/05/20 |
976 |
978 |
967 |
970 |
1,656 |
-0.61 |
| 2025/05/21 |
969 |
971 |
965 |
969 |
718 |
-0.10 |
| 2025/05/22 |
966 |
969 |
964 |
964 |
360 |
-0.52 |
| 2025/05/23 |
967 |
971 |
965 |
965 |
242 |
0.10 |
| 2025/05/26 |
970 |
975 |
970 |
975 |
1,197 |
1.04 |
| 2025/05/27 |
973 |
978 |
973 |
978 |
2,548 |
0.31 |
| 2025/05/28 |
979 |
985 |
979 |
984 |
1,069 |
0.61 |
| 2025/05/29 |
993 |
993 |
984 |
984 |
1,250 |
0.00 |
| 2025/05/30 |
988 |
989 |
985 |
986 |
327 |
0.20 |
| 2025/06/02 |
988 |
988 |
984 |
984 |
533 |
-0.20 |
| 2025/06/03 |
986 |
986 |
981 |
983 |
2,077 |
-0.10 |
| 2025/06/04 |
985 |
986 |
981 |
982 |
1,126 |
-0.10 |
| 2025/06/05 |
982 |
991 |
981 |
991 |
466 |
0.92 |
| 2025/06/06 |
991 |
995 |
988 |
995 |
589 |
0.40 |
| 2025/06/09 |
999 |
999 |
995 |
996 |
5,830 |
0.10 |
| 2025/06/10 |
998 |
998 |
994 |
996 |
7,273 |
0.00 |
| 2025/06/11 |
998 |
1,005 |
997 |
1,005 |
2,612 |
0.90 |
| 2025/06/12 |
1,005 |
1,007 |
1,001 |
1,006 |
2,634 |
0.10 |
| 2025/06/13 |
1,007 |
1,012 |
1,007 |
1,012 |
649 |
0.60 |
| 2025/06/16 |
1,014 |
1,020 |
1,008 |
1,011 |
44,776 |
-0.10 |
| 2025/06/17 |
1,012 |
1,035 |
1,012 |
1,031 |
25,532 |
1.98 |
| 2025/06/18 |
1,028 |
1,031 |
1,018 |
1,018 |
1,257 |
-1.26 |
| 2025/06/19 |
1,026 |
1,037 |
1,016 |
1,026 |
1,922 |
0.79 |
| 2025/06/20 |
1,026 |
1,050 |
1,017 |
1,021 |
3,576 |
-0.49 |
| 2025/06/23 |
1,014 |
1,020 |
1,014 |
1,020 |
2,524 |
-0.10 |
| 2025/06/24 |
1,018 |
1,021 |
1,018 |
1,020 |
1,209 |
0.00 |
| 2025/06/25 |
1,019 |
1,023 |
1,017 |
1,017 |
1,336 |
-0.29 |
| 2025/06/26 |
1,017 |
1,021 |
1,011 |
1,020 |
3,337 |
0.29 |
| 2025/06/27 |
1,023 |
1,080 |
1,018 |
1,030 |
1,892 |
0.98 |
| 2025/06/30 |
1,060 |
1,060 |
1,013 |
1,013 |
4,451 |
-1.65 |
| 2025/07/01 |
1,017 |
1,017 |
1,007 |
1,009 |
36,040 |
-0.39 |
| 2025/07/02 |
1,025 |
1,025 |
1,007 |
1,012 |
43,112 |
0.30 |
| 2025/07/03 |
1,018 |
1,019 |
1,015 |
1,017 |
908 |
0.49 |
| 2025/07/04 |
1,017 |
1,018 |
1,013 |
1,013 |
220 |
-0.39 |
| 2025/07/07 |
1,017 |
1,023 |
1,015 |
1,023 |
5,817 |
0.99 |
| 2025/07/08 |
1,024 |
1,025 |
1,018 |
1,018 |
1,840 |
-0.49 |
| 2025/07/09 |
1,017 |
1,026 |
1,017 |
1,023 |
32,844 |
0.49 |
| 2025/07/10 |
1,023 |
1,032 |
1,021 |
1,031 |
3,261 |
0.78 |
| 2025/07/11 |
1,037 |
1,040 |
1,036 |
1,039 |
25,424 |
0.78 |
| 2025/07/14 |
1,052 |
1,052 |
1,036 |
1,043 |
2,229 |
0.38 |
| 2025/07/15 |
1,042 |
1,048 |
1,042 |
1,045 |
751 |
0.19 |
| 2025/07/16 |
1,045 |
1,052 |
1,045 |
1,051 |
5,842 |
0.57 |
| 2025/07/17 |
1,055 |
1,055 |
1,050 |
1,053 |
1,032 |
0.19 |
| 2025/07/18 |
1,052 |
1,056 |
1,050 |
1,053 |
1,334 |
0.00 |
| 2025/07/22 |
1,053 |
1,056 |
1,046 |
1,056 |
5,510 |
0.28 |
| 2025/07/23 |
1,058 |
1,060 |
1,058 |
1,059 |
12,434 |
0.28 |
| 2025/07/24 |
1,059 |
1,060 |
1,055 |
1,056 |
6,047 |
-0.28 |
| 2025/07/25 |
1,056 |
1,061 |
1,055 |
1,061 |
2,344 |
0.47 |
| 2025/07/28 |
1,060 |
1,074 |
1,060 |
1,067 |
1,120 |
0.57 |
| 2025/07/29 |
1,064 |
1,069 |
1,062 |
1,069 |
23,197 |
0.19 |
| 2025/07/30 |
1,088 |
1,088 |
1,070 |
1,082 |
1,080 |
1.22 |
| 2025/07/31 |
1,080 |
1,084 |
1,077 |
1,083 |
12,900 |
0.09 |
| 2025/08/01 |
1,079 |
1,083 |
1,075 |
1,083 |
6,876 |
0.00 |
| 2025/08/04 |
1,078 |
1,086 |
1,075 |
1,086 |
981 |
0.28 |
| 2025/08/05 |
1,087 |
1,094 |
1,086 |
1,092 |
29,757 |
0.55 |
| 2025/08/06 |
1,094 |
1,105 |
1,094 |
1,105 |
3,924 |
1.19 |
| 2025/08/07 |
1,105 |
1,106 |
1,099 |
1,102 |
4,900 |
-0.27 |
| 2025/08/08 |
1,102 |
1,102 |
1,094 |
1,098 |
3,601 |
-0.36 |
| 2025/08/12 |
1,101 |
1,109 |
1,101 |
1,109 |
11,533 |
1.00 |
| 2025/08/13 |
1,113 |
1,113 |
1,100 |
1,102 |
5,542 |
-0.63 |
| 2025/08/14 |
1,102 |
1,105 |
1,095 |
1,097 |
1,503 |
-0.45 |
| 2025/08/15 |
1,103 |
1,105 |
1,100 |
1,105 |
2,448 |
0.73 |
| 2025/08/18 |
1,102 |
1,111 |
1,102 |
1,107 |
4,358 |
0.18 |
| 2025/08/19 |
1,113 |
1,117 |
1,108 |
1,117 |
3,955 |
0.90 |
| 2025/08/20 |
1,119 |
1,127 |
1,111 |
1,118 |
4,601 |
0.09 |
| 2025/08/21 |
1,105 |
1,109 |
1,102 |
1,102 |
7,621 |
-1.43 |
| 2025/08/22 |
1,102 |
1,105 |
1,097 |
1,097 |
5,018 |
-0.45 |
| 2025/08/25 |
1,101 |
1,105 |
1,100 |
1,105 |
925 |
0.73 |
| 2025/08/26 |
1,105 |
1,106 |
1,092 |
1,093 |
1,049 |
-1.09 |
| 2025/08/27 |
1,094 |
1,106 |
1,094 |
1,106 |
4,261 |
1.19 |
| 2025/08/28 |
1,108 |
1,109 |
1,103 |
1,103 |
1,032 |
-0.27 |
| 2025/08/29 |
1,108 |
1,110 |
1,103 |
1,106 |
5,519 |
0.27 |
| 2025/09/01 |
1,106 |
1,115 |
1,103 |
1,110 |
19,501 |
0.36 |
| 2025/09/02 |
1,111 |
1,111 |
1,106 |
1,111 |
20,419 |
0.09 |
| 2025/09/03 |
1,114 |
1,114 |
1,094 |
1,095 |
2,929 |
-1.44 |
| 2025/09/04 |
1,100 |
1,100 |
1,087 |
1,092 |
6,072 |
-0.27 |
| 2025/09/05 |
1,090 |
1,094 |
1,087 |
1,094 |
1,948 |
0.18 |
| 2025/09/08 |
1,093 |
1,100 |
1,093 |
1,093 |
3,999 |
-0.09 |
| 2025/09/09 |
1,096 |
1,100 |
1,094 |
1,096 |
12,133 |
0.27 |
| 2025/09/10 |
1,097 |
1,097 |
1,093 |
1,097 |
1,108 |
0.09 |
| 2025/09/11 |
1,100 |
1,102 |
1,097 |
1,100 |
780 |
0.27 |
| 2025/09/12 |
1,110 |
1,113 |
1,105 |
1,111 |
2,795 |
1.00 |
| 2025/09/16 |
1,112 |
1,128 |
1,112 |
1,128 |
2,978 |
1.53 |
| 2025/09/17 |
1,124 |
1,124 |
1,115 |
1,118 |
40,768 |
-0.89 |
| 2025/09/18 |
1,125 |
1,125 |
1,112 |
1,115 |
14,716 |
-0.27 |
| 2025/09/19 |
1,121 |
1,121 |
1,106 |
1,108 |
14,833 |
-0.63 |
| 2025/09/22 |
1,109 |
1,117 |
1,109 |
1,112 |
1,170 |
0.36 |
| 2025/09/24 |
1,112 |
1,112 |
1,106 |
1,109 |
3,761 |
-0.27 |
| 2025/09/25 |
1,109 |
1,114 |
1,106 |
1,113 |
719 |
0.36 |
| 2025/09/26 |
1,117 |
1,119 |
1,115 |
1,119 |
2,595 |
0.54 |
| 2025/09/29 |
1,149 |
1,149 |
1,106 |
1,106 |
8,958 |
-1.16 |
| 2025/09/30 |
1,111 |
1,113 |
1,105 |
1,110 |
2,440 |
0.36 |
| 2025/10/01 |
1,117 |
1,117 |
1,101 |
1,107 |
1,284 |
-0.27 |
| 2025/10/02 |
1,111 |
1,113 |
1,095 |
1,105 |
37,417 |
-0.18 |
| 2025/10/03 |
1,099 |
1,106 |
1,099 |
1,102 |
5,572 |
-0.27 |
| 2025/10/06 |
1,110 |
1,123 |
1,110 |
1,123 |
13,325 |
1.91 |
| 2025/10/07 |
1,120 |
1,120 |
1,112 |
1,114 |
4,160 |
-0.80 |
| 2025/10/08 |
1,114 |
1,121 |
1,111 |
1,111 |
4,013 |
-0.27 |
| 2025/10/09 |
1,114 |
1,115 |
1,108 |
1,112 |
14,320 |
0.09 |
| 2025/10/10 |
1,113 |
1,114 |
1,110 |
1,111 |
2,468 |
-0.09 |
| 2025/10/14 |
1,104 |
1,113 |
1,100 |
1,109 |
1,002 |
-0.18 |
| 2025/10/15 |
1,109 |
1,118 |
1,109 |
1,117 |
1,653 |
0.72 |
| 2025/10/16 |
1,125 |
1,125 |
1,118 |
1,124 |
1,861 |
0.63 |
| 2025/10/17 |
1,130 |
1,130 |
1,116 |
1,118 |
3,770 |
-0.53 |
| 2025/10/20 |
1,132 |
1,132 |
1,117 |
1,123 |
2,027 |
0.45 |
| 2025/10/21 |
1,130 |
1,130 |
1,119 |
1,124 |
3,100 |
0.09 |
| 2025/10/22 |
1,128 |
1,133 |
1,123 |
1,133 |
1,842 |
0.80 |
| 2025/10/23 |
1,127 |
1,134 |
1,122 |
1,134 |
4,965 |
0.09 |
| 2025/10/24 |
1,137 |
1,139 |
1,130 |
1,130 |
74,986 |
-0.35 |
| 2025/10/27 |
1,134 |
1,139 |
1,133 |
1,138 |
22,948 |
0.71 |
| 2025/10/28 |
1,140 |
1,140 |
1,132 |
1,134 |
268 |
-0.35 |
| 2025/10/29 |
1,143 |
1,143 |
1,123 |
1,125 |
198,708 |
-0.79 |
| 2025/10/30 |
1,124 |
1,136 |
1,121 |
1,136 |
8,706 |
0.98 |
| 2025/10/31 |
1,137 |
1,140 |
1,130 |
1,130 |
37,590 |
-0.53 |
| 2025/11/04 |
1,132 |
1,137 |
1,127 |
1,136 |
4,124 |
0.53 |
| 2025/11/05 |
1,136 |
1,141 |
1,123 |
1,141 |
52,735 |
0.44 |
| 2025/11/06 |
1,149 |
1,149 |
1,132 |
1,140 |
2,615 |
-0.09 |
| 2025/11/07 |
1,145 |
1,145 |
1,130 |
1,130 |
489 |
-0.88 |
| 2025/11/10 |
1,130 |
1,145 |
1,130 |
1,139 |
2,974 |
0.80 |
| 2025/11/11 |
1,143 |
1,150 |
1,143 |
1,150 |
907 |
0.97 |
| 2025/11/12 |
1,149 |
1,156 |
1,149 |
1,155 |
2,345 |
0.43 |
| 2025/11/13 |
1,154 |
1,154 |
1,145 |
1,149 |
2,586 |
-0.52 |
| 2025/11/14 |
1,165 |
1,165 |
1,149 |
1,153 |
18,234 |
0.35 |
| 2025/11/17 |
1,150 |
1,150 |
1,134 |
1,142 |
5,401 |
-0.95 |
| 2025/11/18 |
1,145 |
1,145 |
1,114 |
1,114 |
4,396 |
-2.45 |
| 2025/11/19 |
1,110 |
1,114 |
1,105 |
1,106 |
33,412 |
-0.72 |
| 2025/11/20 |
1,118 |
1,119 |
1,109 |
1,111 |
5,693 |
0.45 |
| 2025/11/21 |
1,106 |
1,121 |
1,106 |
1,121 |
2,880 |
0.90 |
| 2025/11/25 |
1,140 |
1,140 |
1,121 |
1,128 |
1,637 |
0.62 |
| 2025/11/26 |
1,140 |
1,140 |
1,127 |
1,132 |
1,787 |
0.35 |
| 2025/11/27 |
1,135 |
1,141 |
1,132 |
1,136 |
3,517 |
0.35 |
| 2025/11/28 |
1,143 |
1,143 |
1,134 |
1,136 |
13,444 |
0.00 |
| 2025/12/01 |
1,136 |
1,136 |
1,124 |
1,124 |
679 |
-1.06 |
| 2025/12/02 |
1,139 |
1,139 |
1,116 |
1,118 |
2,841 |
-0.53 |
| 2025/12/03 |
1,115 |
1,118 |
1,110 |
1,112 |
13,002 |
-0.54 |
| 2025/12/04 |
1,117 |
1,117 |
1,109 |
1,112 |
1,012 |
0.00 |
| 2025/12/05 |
1,113 |
1,113 |
1,106 |
1,107 |
3,663 |
-0.45 |
| 2025/12/08 |
1,106 |
1,108 |
1,097 |
1,106 |
24,520 |
-0.09 |
| 2025/12/09 |
1,106 |
1,106 |
1,097 |
1,103 |
32,093 |
-0.27 |
| 2025/12/10 |
1,107 |
1,115 |
1,106 |
1,113 |
49,969 |
0.91 |
| 2025/12/11 |
1,116 |
1,116 |
1,096 |
1,104 |
1,302 |
-0.81 |
| 2025/12/12 |
1,106 |
1,118 |
1,100 |
1,115 |
905 |
1.00 |
| 2025/12/15 |
1,117 |
1,121 |
1,116 |
1,120 |
1,035 |
0.45 |
| 2025/12/16 |
1,126 |
1,128 |
1,118 |
1,121 |
804 |
0.09 |
| 2025/12/17 |
1,120 |
1,120 |
1,114 |
1,119 |
729 |
-0.18 |
| 2025/12/18 |
1,116 |
1,123 |
1,116 |
1,122 |
1,779 |
0.27 |
| 2025/12/19 |
1,127 |
1,130 |
1,126 |
1,129 |
21,444 |
0.62 |
| 2025/12/22 |
1,133 |
1,134 |
1,123 |
1,125 |
31,010 |
-0.35 |
| 2025/12/23 |
1,122 |
1,127 |
1,122 |
1,127 |
8,691 |
0.18 |
| 2025/12/24 |
1,128 |
1,132 |
1,127 |
1,131 |
817 |
0.35 |
| 2025/12/25 |
1,133 |
1,136 |
1,130 |
1,136 |
420 |
0.44 |
| 2025/12/26 |
1,136 |
1,137 |
1,127 |
1,135 |
2,422 |
-0.09 |
| 2025/12/29 |
1,135 |
1,140 |
1,134 |
1,140 |
2,749 |
0.44 |
| 2025/12/30 |
1,140 |
1,141 |
1,134 |
1,136 |
1,229 |
-0.35 |
| 2026/01/05 |
1,140 |
1,140 |
1,126 |
1,137 |
3,521 |
0.09 |
| 2026/01/06 |
1,135 |
1,145 |
1,135 |
1,145 |
3,539 |
0.70 |
| 2026/01/07 |
1,146 |
1,149 |
1,139 |
1,149 |
24,042 |
0.35 |
| 2026/01/08 |
1,150 |
1,152 |
1,144 |
1,151 |
14,078 |
0.17 |
| 2026/01/09 |
1,155 |
1,155 |
1,145 |
1,155 |
7,688 |
0.35 |
| 2026/01/13 |
1,152 |
1,152 |
1,141 |
1,149 |
3,339 |
-0.52 |
| 2026/01/14 |
1,152 |
1,155 |
1,150 |
1,154 |
2,339 |
0.44 |
| 2026/01/15 |
1,156 |
1,160 |
1,154 |
1,157 |
3,774 |
0.26 |
| 2026/01/16 |
1,160 |
1,163 |
1,160 |
1,163 |
3,741 |
0.52 |
| 2026/01/19 |
1,166 |
1,166 |
1,153 |
1,155 |
8,146 |
-0.69 |
| 2026/01/20 |
1,157 |
1,157 |
1,146 |
1,148 |
3,376 |
-0.61 |
| 2026/01/21 |
1,148 |
1,180 |
1,124 |
1,180 |
67,029 |
2.79 |
