価格情報
| 始値 |
1,404円 |
| 高値 |
1,405円 |
| 安値 |
1,400円 |
| 終値 |
1,403円 |
| 出来高 |
15,048株 |
| 売買代金 |
21,113,356円 |
| 売り気配 (15:30) |
1,406円 |
| 買い気配 (15:30) |
1,403円 |
| 年初来高値 (2026/01/16) |
1,428円 |
| 年初来安値 (2025/04/09) |
1,048円 |
基本情報
| 銘柄名 |
グローバルＸ Ｓ＆Ｐ５００配当貴族ＥＴＦ |
| 英文銘柄名 |
GLOBAL X S&P 500 DIVIDEND ARISTOCRATS ETF |
| 時価総額 |
6,669,000,000.0円 |
| 発行済株式総数 |
4,750,000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 |
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 |
35 |
0 |
2,521 |
-43 |
| 2026/01/20 |
35 |
0 |
2,564 |
45 |
| 2026/01/19 |
35 |
0 |
2,519 |
0 |
| 2026/01/16 |
35 |
0 |
2,519 |
151 |
| 2026/01/15 |
35 |
0 |
2,368 |
70 |
| 2026/01/14 |
35 |
-39 |
2,298 |
111 |
| 2026/01/13 |
74 |
0 |
2,187 |
-5,160 |
| 2026/01/09 |
74 |
0 |
7,347 |
1 |
| 2026/01/08 |
74 |
35 |
7,346 |
85 |
| 2026/01/07 |
39 |
0 |
7,261 |
4,720 |
| 2026/01/06 |
39 |
0 |
2,541 |
247 |
| 2026/01/05 |
39 |
0 |
2,294 |
-303 |
| 2025/12/30 |
39 |
0 |
2,597 |
-1,025 |
| 2025/12/29 |
39 |
0 |
3,622 |
1,311 |
| 2025/12/26 |
39 |
0 |
2,311 |
-40 |
| 2025/12/25 |
39 |
0 |
2,351 |
48 |
| 2025/12/24 |
39 |
0 |
2,303 |
32 |
| 2025/12/23 |
39 |
0 |
2,271 |
89 |
| 2025/12/22 |
39 |
0 |
2,182 |
281 |
| 2025/12/19 |
39 |
0 |
1,901 |
8 |
| 2025/12/18 |
39 |
0 |
1,893 |
-531 |
| 2025/12/17 |
39 |
0 |
2,424 |
-10 |
| 2025/12/16 |
39 |
0 |
2,434 |
57 |
| 2025/12/15 |
39 |
0 |
2,377 |
21 |
| 2025/12/12 |
39 |
0 |
2,356 |
-90 |
| 2025/12/11 |
39 |
0 |
2,446 |
20 |
| 2025/12/10 |
39 |
0 |
2,426 |
125 |
| 2025/12/09 |
39 |
0 |
2,301 |
-35 |
| 2025/12/08 |
39 |
0 |
2,336 |
236 |
| 2025/12/05 |
39 |
-2 |
2,100 |
62 |
| 2025/12/04 |
41 |
2 |
2,038 |
-189 |
| 2025/12/03 |
39 |
0 |
2,227 |
-140 |
| 2025/12/02 |
39 |
0 |
2,367 |
-2,001 |
| 2025/12/01 |
39 |
0 |
4,368 |
2,003 |
| 2025/11/28 |
39 |
1 |
2,365 |
175 |
| 2025/11/27 |
38 |
0 |
2,190 |
-225 |
| 2025/11/26 |
38 |
0 |
2,415 |
31 |
| 2025/11/25 |
38 |
0 |
2,384 |
5 |
| 2025/11/21 |
38 |
0 |
2,379 |
-5 |
| 2025/11/20 |
38 |
0 |
2,384 |
-22 |
| 2025/11/19 |
38 |
0 |
2,406 |
-813 |
| 2025/11/18 |
38 |
0 |
3,219 |
0 |
| 2025/11/17 |
38 |
0 |
3,219 |
-1,947 |
| 2025/11/14 |
38 |
0 |
5,166 |
38 |
| 2025/11/13 |
38 |
0 |
5,128 |
38 |
| 2025/11/12 |
38 |
0 |
5,090 |
1,425 |
| 2025/11/11 |
38 |
0 |
3,665 |
88 |
| 2025/11/10 |
38 |
0 |
3,577 |
797 |
| 2025/11/07 |
38 |
0 |
2,780 |
-10 |
| 2025/11/06 |
38 |
0 |
2,790 |
-5 |
| 2025/11/05 |
38 |
0 |
2,795 |
794 |
| 2025/10/31 |
38 |
0 |
2,006 |
0 |
| 2025/10/30 |
38 |
0 |
2,006 |
3 |
| 2025/10/29 |
38 |
0 |
2,003 |
-48 |
| 2025/10/28 |
38 |
0 |
2,051 |
0 |
| 2025/10/27 |
38 |
-1 |
2,051 |
-8,039 |
| 2025/10/24 |
39 |
-500 |
10,090 |
274 |
| 2025/10/23 |
539 |
500 |
9,816 |
7,750 |
| 2025/10/22 |
39 |
39 |
2,066 |
-841 |
| 2025/10/21 |
0 |
0 |
2,907 |
864 |
| 2025/10/20 |
0 |
0 |
2,043 |
-73 |
| 2025/10/17 |
0 |
0 |
2,116 |
115 |
| 2025/10/16 |
0 |
0 |
2,001 |
-15,610 |
| 2025/10/15 |
0 |
0 |
17,611 |
15,510 |
| 2025/10/14 |
0 |
0 |
2,101 |
83 |
| 2025/10/10 |
0 |
0 |
2,018 |
38 |
| 2025/10/09 |
0 |
0 |
1,980 |
-2 |
| 2025/10/08 |
0 |
0 |
1,982 |
-1,237 |
| 2025/10/07 |
0 |
0 |
3,219 |
-2,432 |
| 2025/10/06 |
0 |
0 |
5,651 |
-45 |
| 2025/10/03 |
0 |
0 |
5,696 |
-19,846 |
| 2025/10/02 |
0 |
0 |
25,542 |
26 |
| 2025/10/01 |
0 |
0 |
25,516 |
-794 |
| 2025/09/30 |
0 |
0 |
26,310 |
-582 |
| 2025/09/29 |
0 |
0 |
26,892 |
210 |
| 2025/09/26 |
0 |
0 |
26,682 |
-1,307 |
| 2025/09/25 |
0 |
0 |
27,989 |
142 |
| 2025/09/22 |
30 |
30 |
27,818 |
100 |
| 2025/09/19 |
0 |
0 |
27,718 |
105 |
| 2025/09/18 |
0 |
0 |
27,613 |
85 |
| 2025/09/17 |
0 |
0 |
27,528 |
1,371 |
| 2025/09/16 |
0 |
0 |
26,157 |
-1,021 |
| 2025/09/12 |
0 |
0 |
27,178 |
505 |
| 2025/09/11 |
0 |
0 |
26,673 |
2,152 |
| 2025/09/10 |
0 |
0 |
24,521 |
1,797 |
| 2025/09/09 |
0 |
0 |
22,724 |
63 |
| 2025/09/08 |
0 |
0 |
22,661 |
-556 |
| 2025/09/05 |
0 |
0 |
23,217 |
-2,480 |
| 2025/09/04 |
0 |
0 |
25,697 |
105 |
| 2025/09/03 |
0 |
0 |
25,592 |
-125 |
| 2025/09/02 |
0 |
0 |
25,717 |
192 |
| 2025/09/01 |
0 |
0 |
25,525 |
18,269 |
| 2025/08/29 |
0 |
0 |
7,256 |
3,075 |
| 2025/08/28 |
0 |
0 |
4,181 |
-6 |
| 2025/08/27 |
0 |
0 |
4,187 |
-56 |
| 2025/08/26 |
0 |
0 |
4,243 |
69 |
| 2025/08/25 |
0 |
0 |
4,174 |
-123 |
| 2025/08/22 |
0 |
0 |
4,297 |
2 |
| 2025/08/21 |
0 |
0 |
4,295 |
-366 |
| 2025/08/20 |
0 |
0 |
4,661 |
15 |
| 2025/08/19 |
0 |
0 |
4,646 |
33 |
| 2025/08/15 |
0 |
0 |
4,812 |
10 |
| 2025/08/13 |
0 |
-80 |
4,702 |
-14,643 |
| 2025/08/12 |
80 |
0 |
19,345 |
-304 |
| 2025/08/08 |
80 |
0 |
19,649 |
-1,546 |
| 2025/08/07 |
80 |
0 |
21,195 |
404 |
| 2025/08/06 |
80 |
0 |
20,791 |
304 |
| 2025/08/05 |
80 |
0 |
20,487 |
-272 |
| 2025/08/04 |
80 |
65 |
20,759 |
164 |
| 2025/08/01 |
15 |
15 |
20,595 |
-269 |
| 2025/07/31 |
0 |
0 |
20,864 |
20 |
| 2025/07/30 |
0 |
0 |
20,844 |
0 |
| 2025/07/29 |
0 |
0 |
20,844 |
0 |
| 2025/07/28 |
0 |
0 |
20,844 |
-120 |
| 2025/07/25 |
0 |
0 |
20,964 |
820 |
| 2025/07/24 |
0 |
0 |
20,144 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
35 |
-39 |
2,519 |
332 |
| 2026/01/09 |
74 |
35 |
2,187 |
-1,435 |
| 2025/12/26 |
39 |
0 |
3,622 |
1,440 |
| 2025/12/19 |
39 |
0 |
2,182 |
-195 |
| 2025/12/12 |
39 |
0 |
2,377 |
41 |
| 2025/12/05 |
39 |
0 |
2,336 |
-2,032 |
| 2025/11/28 |
39 |
1 |
4,368 |
1,984 |
| 2025/11/21 |
38 |
0 |
2,384 |
-835 |
| 2025/11/14 |
38 |
0 |
3,219 |
-358 |
| 2025/11/07 |
38 |
0 |
3,577 |
1,576 |
| 2025/10/31 |
38 |
0 |
2,001 |
-50 |
| 2025/10/24 |
38 |
38 |
2,051 |
8 |
| 2025/10/17 |
0 |
0 |
2,043 |
-58 |
| 2025/10/10 |
0 |
0 |
2,101 |
-3,550 |
| 2025/10/03 |
0 |
0 |
5,651 |
-21,241 |
| 2025/09/26 |
0 |
-30 |
26,892 |
-926 |
| 2025/09/19 |
30 |
30 |
27,818 |
1,661 |
| 2025/09/12 |
0 |
0 |
26,157 |
3,496 |
| 2025/09/05 |
0 |
0 |
22,661 |
-2,864 |
| 2025/08/29 |
0 |
0 |
25,525 |
21,351 |
| 2025/08/22 |
0 |
0 |
4,174 |
-439 |
| 2025/08/15 |
0 |
-80 |
4,613 |
-14,732 |
| 2025/08/08 |
80 |
0 |
19,345 |
-1,414 |
| 2025/08/01 |
80 |
80 |
20,759 |
-85 |
| 2025/07/25 |
0 |
0 |
20,844 |
609 |
| 2025/07/18 |
0 |
0 |
20,235 |
-60 |
| 2025/07/11 |
0 |
0 |
20,295 |
201 |
| 2025/07/04 |
0 |
0 |
20,094 |
-1,698 |
| 2025/06/27 |
0 |
0 |
21,792 |
-4,003 |
| 2025/06/20 |
0 |
0 |
25,795 |
10,411 |
| 2025/06/13 |
0 |
0 |
15,384 |
-10,994 |
| 2025/06/06 |
0 |
0 |
26,378 |
-68 |
| 2025/05/30 |
0 |
0 |
26,446 |
315 |
| 2025/05/23 |
0 |
0 |
26,131 |
301 |
| 2025/05/16 |
0 |
0 |
25,830 |
2,146 |
| 2025/05/09 |
0 |
0 |
23,684 |
1,284 |
| 2025/05/02 |
0 |
0 |
22,400 |
-718 |
| 2025/04/25 |
0 |
0 |
23,118 |
1,291 |
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 |
0 |
120 |
***** |
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 |
| 2026/01/20 |
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 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
720 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
1 |
1 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/08 |
東証 |
1 |
1 |
0 |
5 |
120 |
***** |
***** |
- |
| 2026/01/07 |
東証 |
1 |
1 |
0 |
20 |
480 |
***** |
***** |
- |
| 2026/01/06 |
東証 |
10 |
1 |
9 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
300 |
0 |
300 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
1 |
1 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
14 |
0 |
14 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
6 |
0 |
6 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
1 |
1 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/19 |
東証 |
306 |
0 |
306 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
303 |
0 |
303 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
305 |
0 |
305 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
62 |
0 |
62 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
1 |
0 |
1 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
1 |
1 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/11 |
東証 |
1 |
1 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/10 |
東証 |
1 |
1 |
0 |
15 |
360 |
***** |
***** |
- |
| 2025/12/09 |
東証 |
1 |
1 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/08 |
東証 |
1 |
1 |
0 |
5 |
120 |
***** |
***** |
- |
| 2025/12/05 |
東証 |
6 |
0 |
6 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
5 |
0 |
5 |
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 |
1,261 |
1,264 |
1,255 |
1,256 |
10,864 |
- |
| 2024/07/30 |
1,255 |
1,266 |
1,255 |
1,266 |
3,895 |
0.80 |
| 2024/07/31 |
1,260 |
1,263 |
1,247 |
1,257 |
62,097 |
-0.71 |
| 2024/08/01 |
1,236 |
1,239 |
1,223 |
1,238 |
21,242 |
-1.51 |
| 2024/08/02 |
1,219 |
1,234 |
1,219 |
1,225 |
52,415 |
-1.05 |
| 2024/08/05 |
1,186 |
1,189 |
1,154 |
1,161 |
143,989 |
-5.22 |
| 2024/08/06 |
1,175 |
1,187 |
1,166 |
1,180 |
32,114 |
1.64 |
| 2024/08/07 |
1,165 |
1,202 |
1,161 |
1,188 |
71,067 |
0.68 |
| 2024/08/08 |
1,174 |
1,181 |
1,163 |
1,167 |
38,599 |
-1.77 |
| 2024/08/09 |
1,198 |
1,201 |
1,178 |
1,178 |
34,015 |
0.94 |
| 2024/08/13 |
1,186 |
1,193 |
1,180 |
1,189 |
12,589 |
0.93 |
| 2024/08/14 |
1,194 |
1,195 |
1,185 |
1,194 |
7,721 |
0.42 |
| 2024/08/15 |
1,199 |
1,207 |
1,196 |
1,199 |
7,971 |
0.42 |
| 2024/08/16 |
1,223 |
1,227 |
1,222 |
1,224 |
7,269 |
2.09 |
| 2024/08/19 |
1,221 |
1,222 |
1,199 |
1,200 |
20,867 |
-1.96 |
| 2024/08/20 |
1,216 |
1,220 |
1,208 |
1,220 |
5,643 |
1.67 |
| 2024/08/21 |
1,205 |
1,209 |
1,202 |
1,208 |
5,238 |
-0.98 |
| 2024/08/22 |
1,211 |
1,216 |
1,208 |
1,212 |
7,704 |
0.33 |
| 2024/08/23 |
1,220 |
1,223 |
1,215 |
1,220 |
10,248 |
0.66 |
| 2024/08/26 |
1,210 |
1,219 |
1,205 |
1,212 |
13,613 |
-0.66 |
| 2024/08/27 |
1,218 |
1,222 |
1,217 |
1,220 |
37,149 |
0.66 |
| 2024/08/28 |
1,215 |
1,219 |
1,211 |
1,218 |
52,221 |
-0.16 |
| 2024/08/29 |
1,215 |
1,220 |
1,213 |
1,219 |
16,950 |
0.08 |
| 2024/08/30 |
1,225 |
1,225 |
1,221 |
1,224 |
50,769 |
0.41 |
| 2024/09/02 |
1,245 |
1,245 |
1,237 |
1,241 |
12,761 |
1.39 |
| 2024/09/03 |
1,247 |
1,250 |
1,242 |
1,243 |
107,341 |
0.16 |
| 2024/09/04 |
1,231 |
1,232 |
1,223 |
1,224 |
81,032 |
-1.53 |
| 2024/09/05 |
1,214 |
1,217 |
1,210 |
1,213 |
20,948 |
-0.90 |
| 2024/09/06 |
1,206 |
1,206 |
1,196 |
1,197 |
10,390 |
-1.32 |
| 2024/09/09 |
1,190 |
1,198 |
1,190 |
1,196 |
15,286 |
-0.08 |
| 2024/09/10 |
1,209 |
1,212 |
1,205 |
1,208 |
49,592 |
1.00 |
| 2024/09/11 |
1,203 |
1,210 |
1,187 |
1,192 |
55,233 |
-1.32 |
| 2024/09/12 |
1,203 |
1,207 |
1,198 |
1,207 |
6,495 |
1.26 |
| 2024/09/13 |
1,208 |
1,208 |
1,192 |
1,194 |
42,119 |
-1.08 |
| 2024/09/17 |
1,208 |
1,209 |
1,204 |
1,208 |
4,996 |
1.17 |
| 2024/09/18 |
1,218 |
1,218 |
1,212 |
1,215 |
4,621 |
0.58 |
| 2024/09/19 |
1,220 |
1,232 |
1,220 |
1,227 |
43,016 |
0.99 |
| 2024/09/20 |
1,235 |
1,235 |
1,216 |
1,219 |
14,137 |
-0.65 |
| 2024/09/24 |
1,235 |
1,240 |
1,233 |
1,240 |
14,006 |
1.72 |
| 2024/09/25 |
1,234 |
1,240 |
1,234 |
1,235 |
3,547 |
-0.40 |
| 2024/09/26 |
1,242 |
1,246 |
1,239 |
1,243 |
33,773 |
0.65 |
| 2024/09/27 |
1,249 |
1,265 |
1,244 |
1,263 |
49,934 |
1.61 |
| 2024/09/30 |
1,239 |
1,263 |
1,228 |
1,230 |
17,775 |
-2.61 |
| 2024/10/01 |
1,246 |
1,254 |
1,245 |
1,251 |
8,325 |
1.71 |
| 2024/10/02 |
1,253 |
1,253 |
1,242 |
1,244 |
7,223 |
-0.56 |
| 2024/10/03 |
1,265 |
1,272 |
1,264 |
1,265 |
45,006 |
1.69 |
| 2024/10/04 |
1,264 |
1,264 |
1,252 |
1,252 |
42,638 |
-1.03 |
| 2024/10/07 |
1,280 |
1,280 |
1,274 |
1,274 |
43,645 |
1.76 |
| 2024/10/08 |
1,266 |
1,266 |
1,260 |
1,264 |
9,398 |
-0.78 |
| 2024/10/09 |
1,265 |
1,269 |
1,264 |
1,268 |
41,157 |
0.32 |
| 2024/10/10 |
1,282 |
1,285 |
1,280 |
1,281 |
31,362 |
1.03 |
| 2024/10/11 |
1,284 |
1,284 |
1,275 |
1,277 |
11,334 |
-0.31 |
| 2024/10/15 |
1,304 |
1,325 |
1,304 |
1,305 |
49,770 |
2.19 |
| 2024/10/16 |
1,307 |
1,307 |
1,297 |
1,302 |
5,324 |
-0.23 |
| 2024/10/17 |
1,310 |
1,311 |
1,307 |
1,308 |
6,245 |
0.46 |
| 2024/10/18 |
1,315 |
1,316 |
1,312 |
1,312 |
34,826 |
0.31 |
| 2024/10/21 |
1,312 |
1,316 |
1,311 |
1,313 |
6,687 |
0.08 |
| 2024/10/22 |
1,313 |
1,315 |
1,310 |
1,311 |
5,482 |
-0.15 |
| 2024/10/23 |
1,308 |
1,315 |
1,305 |
1,313 |
15,065 |
0.15 |
| 2024/10/24 |
1,316 |
1,316 |
1,309 |
1,310 |
7,413 |
-0.23 |
| 2024/10/25 |
1,304 |
1,308 |
1,301 |
1,303 |
6,251 |
-0.53 |
| 2024/10/28 |
1,308 |
1,316 |
1,306 |
1,312 |
10,851 |
0.69 |
| 2024/10/29 |
1,314 |
1,314 |
1,308 |
1,308 |
3,473 |
-0.30 |
| 2024/10/30 |
1,308 |
1,308 |
1,301 |
1,303 |
15,258 |
-0.38 |
| 2024/10/31 |
1,301 |
1,308 |
1,300 |
1,301 |
43,775 |
-0.15 |
| 2024/11/01 |
1,280 |
1,287 |
1,278 |
1,287 |
24,653 |
-1.08 |
| 2024/11/05 |
1,286 |
1,290 |
1,284 |
1,288 |
10,175 |
0.08 |
| 2024/11/06 |
1,290 |
1,335 |
1,290 |
1,335 |
255,015 |
3.65 |
| 2024/11/07 |
1,335 |
1,338 |
1,332 |
1,335 |
18,616 |
0.00 |
| 2024/11/08 |
1,335 |
1,335 |
1,320 |
1,322 |
37,547 |
-0.97 |
| 2024/11/11 |
1,332 |
1,337 |
1,329 |
1,337 |
45,182 |
1.13 |
| 2024/11/12 |
1,340 |
1,340 |
1,334 |
1,338 |
72,961 |
0.07 |
| 2024/11/13 |
1,344 |
1,344 |
1,335 |
1,336 |
37,087 |
-0.15 |
| 2024/11/14 |
1,346 |
1,355 |
1,346 |
1,353 |
40,068 |
1.27 |
| 2024/11/15 |
1,355 |
1,355 |
1,343 |
1,344 |
13,907 |
-0.67 |
| 2024/11/18 |
1,344 |
1,344 |
1,318 |
1,324 |
24,990 |
-1.49 |
| 2024/11/19 |
1,344 |
1,344 |
1,325 |
1,332 |
7,580 |
0.60 |
| 2024/11/20 |
1,344 |
1,344 |
1,326 |
1,334 |
35,623 |
0.15 |
| 2024/11/21 |
1,326 |
1,329 |
1,322 |
1,325 |
11,345 |
-0.67 |
| 2024/11/22 |
1,330 |
1,337 |
1,330 |
1,337 |
16,377 |
0.91 |
| 2024/11/25 |
1,341 |
1,346 |
1,338 |
1,346 |
56,145 |
0.67 |
| 2024/11/26 |
1,350 |
1,350 |
1,344 |
1,347 |
23,098 |
0.07 |
| 2024/11/27 |
1,344 |
1,344 |
1,335 |
1,338 |
5,779 |
-0.67 |
| 2024/11/28 |
1,331 |
1,336 |
1,331 |
1,334 |
5,739 |
-0.30 |
| 2024/11/29 |
1,332 |
1,332 |
1,318 |
1,321 |
37,353 |
-0.97 |
| 2024/12/02 |
1,322 |
1,327 |
1,320 |
1,325 |
45,598 |
0.30 |
| 2024/12/03 |
1,314 |
1,320 |
1,314 |
1,317 |
107,729 |
-0.60 |
| 2024/12/04 |
1,306 |
1,309 |
1,304 |
1,309 |
40,551 |
-0.61 |
| 2024/12/05 |
1,310 |
1,310 |
1,302 |
1,304 |
41,441 |
-0.38 |
| 2024/12/06 |
1,302 |
1,304 |
1,298 |
1,301 |
5,309 |
-0.23 |
| 2024/12/09 |
1,297 |
1,298 |
1,293 |
1,298 |
11,441 |
-0.23 |
| 2024/12/10 |
1,304 |
1,307 |
1,302 |
1,306 |
39,500 |
0.62 |
| 2024/12/11 |
1,306 |
1,306 |
1,301 |
1,305 |
15,485 |
-0.08 |
| 2024/12/12 |
1,305 |
1,305 |
1,295 |
1,303 |
52,132 |
-0.15 |
| 2024/12/13 |
1,300 |
1,306 |
1,299 |
1,305 |
26,202 |
0.15 |
| 2024/12/16 |
1,304 |
1,308 |
1,301 |
1,307 |
6,351 |
0.15 |
| 2024/12/17 |
1,300 |
1,300 |
1,296 |
1,300 |
14,432 |
-0.54 |
| 2024/12/18 |
1,288 |
1,291 |
1,286 |
1,289 |
19,869 |
-0.85 |
| 2024/12/19 |
1,265 |
1,272 |
1,262 |
1,270 |
16,383 |
-1.47 |
| 2024/12/20 |
1,281 |
1,285 |
1,272 |
1,274 |
7,607 |
0.31 |
| 2024/12/23 |
1,289 |
1,289 |
1,284 |
1,288 |
6,909 |
1.10 |
| 2024/12/24 |
1,294 |
1,294 |
1,284 |
1,286 |
7,848 |
-0.16 |
| 2024/12/25 |
1,292 |
1,299 |
1,288 |
1,299 |
14,873 |
1.01 |
| 2024/12/26 |
1,298 |
1,298 |
1,293 |
1,296 |
9,944 |
-0.23 |
| 2024/12/27 |
1,298 |
1,303 |
1,298 |
1,300 |
18,677 |
0.31 |
| 2024/12/30 |
1,296 |
1,297 |
1,292 |
1,295 |
12,846 |
-0.38 |
| 2025/01/06 |
1,299 |
1,299 |
1,280 |
1,282 |
70,046 |
-1.00 |
| 2025/01/07 |
1,276 |
1,280 |
1,274 |
1,275 |
17,955 |
-0.55 |
| 2025/01/08 |
1,277 |
1,280 |
1,275 |
1,280 |
13,066 |
0.39 |
| 2025/01/09 |
1,280 |
1,280 |
1,275 |
1,279 |
9,473 |
-0.08 |
| 2025/01/10 |
1,278 |
1,280 |
1,274 |
1,280 |
25,814 |
0.08 |
| 2025/01/14 |
1,270 |
1,274 |
1,267 |
1,274 |
62,959 |
-0.47 |
| 2025/01/15 |
1,281 |
1,284 |
1,275 |
1,279 |
7,828 |
0.39 |
| 2025/01/16 |
1,286 |
1,286 |
1,269 |
1,275 |
7,037 |
-0.31 |
| 2025/01/17 |
1,276 |
1,285 |
1,276 |
1,285 |
7,214 |
0.78 |
| 2025/01/20 |
1,290 |
1,292 |
1,287 |
1,291 |
7,002 |
0.47 |
| 2025/01/21 |
1,297 |
1,297 |
1,284 |
1,289 |
110,552 |
-0.15 |
| 2025/01/22 |
1,300 |
1,300 |
1,294 |
1,300 |
156,117 |
0.85 |
| 2025/01/23 |
1,300 |
1,300 |
1,289 |
1,292 |
12,397 |
-0.62 |
| 2025/01/24 |
1,299 |
1,299 |
1,286 |
1,287 |
10,760 |
-0.39 |
| 2025/01/27 |
1,294 |
1,297 |
1,290 |
1,296 |
94,855 |
0.70 |
| 2025/01/28 |
1,300 |
1,314 |
1,300 |
1,310 |
35,229 |
1.08 |
| 2025/01/29 |
1,301 |
1,302 |
1,295 |
1,299 |
72,829 |
-0.84 |
| 2025/01/30 |
1,294 |
1,296 |
1,290 |
1,294 |
68,647 |
-0.38 |
| 2025/01/31 |
1,294 |
1,301 |
1,293 |
1,298 |
9,478 |
0.31 |
| 2025/02/03 |
1,298 |
1,298 |
1,281 |
1,283 |
161,887 |
-1.16 |
| 2025/02/04 |
1,297 |
1,298 |
1,286 |
1,292 |
113,303 |
0.70 |
| 2025/02/05 |
1,287 |
1,287 |
1,269 |
1,271 |
19,467 |
-1.63 |
| 2025/02/06 |
1,270 |
1,273 |
1,265 |
1,269 |
8,925 |
-0.16 |
| 2025/02/07 |
1,255 |
1,259 |
1,252 |
1,257 |
34,688 |
-0.95 |
| 2025/02/10 |
1,254 |
1,256 |
1,251 |
1,255 |
75,786 |
-0.16 |
| 2025/02/12 |
1,272 |
1,280 |
1,272 |
1,278 |
17,582 |
1.83 |
| 2025/02/13 |
1,277 |
1,278 |
1,273 |
1,276 |
18,252 |
-0.16 |
| 2025/02/14 |
1,276 |
1,276 |
1,268 |
1,271 |
4,395 |
-0.39 |
| 2025/02/17 |
1,271 |
1,272 |
1,253 |
1,257 |
60,881 |
-1.10 |
| 2025/02/18 |
1,256 |
1,259 |
1,252 |
1,259 |
9,474 |
0.16 |
| 2025/02/19 |
1,260 |
1,264 |
1,258 |
1,258 |
5,450 |
-0.08 |
| 2025/02/20 |
1,260 |
1,260 |
1,249 |
1,251 |
10,023 |
-0.56 |
| 2025/02/21 |
1,251 |
1,260 |
1,250 |
1,258 |
28,342 |
0.56 |
| 2025/02/25 |
1,254 |
1,259 |
1,254 |
1,256 |
65,027 |
-0.16 |
| 2025/02/26 |
1,258 |
1,263 |
1,254 |
1,262 |
142,355 |
0.48 |
| 2025/02/27 |
1,260 |
1,260 |
1,244 |
1,253 |
77,776 |
-0.71 |
| 2025/02/28 |
1,254 |
1,256 |
1,246 |
1,254 |
52,667 |
0.08 |
| 2025/03/03 |
1,276 |
1,280 |
1,270 |
1,273 |
85,822 |
1.52 |
| 2025/03/04 |
1,268 |
1,268 |
1,256 |
1,267 |
51,522 |
-0.47 |
| 2025/03/05 |
1,252 |
1,254 |
1,246 |
1,247 |
60,649 |
-1.58 |
| 2025/03/06 |
1,247 |
1,250 |
1,244 |
1,246 |
43,420 |
-0.08 |
| 2025/03/07 |
1,242 |
1,244 |
1,237 |
1,238 |
17,668 |
-0.64 |
| 2025/03/10 |
1,244 |
1,252 |
1,230 |
1,230 |
22,568 |
-0.65 |
| 2025/03/11 |
1,246 |
1,250 |
1,236 |
1,250 |
11,489 |
1.63 |
| 2025/03/12 |
1,238 |
1,238 |
1,226 |
1,230 |
22,376 |
-1.60 |
| 2025/03/13 |
1,225 |
1,225 |
1,204 |
1,207 |
44,388 |
-1.87 |
| 2025/03/14 |
1,207 |
1,212 |
1,205 |
1,212 |
36,283 |
0.41 |
| 2025/03/17 |
1,218 |
1,218 |
1,213 |
1,217 |
53,941 |
0.41 |
| 2025/03/18 |
1,239 |
1,243 |
1,238 |
1,243 |
32,666 |
2.14 |
| 2025/03/19 |
1,242 |
1,242 |
1,234 |
1,237 |
11,554 |
-0.48 |
| 2025/03/21 |
1,230 |
1,230 |
1,222 |
1,228 |
9,681 |
-0.73 |
| 2025/03/24 |
1,228 |
1,229 |
1,223 |
1,228 |
10,107 |
0.00 |
| 2025/03/25 |
1,242 |
1,242 |
1,237 |
1,240 |
5,823 |
0.98 |
| 2025/03/26 |
1,240 |
1,240 |
1,226 |
1,233 |
6,918 |
-0.56 |
| 2025/03/27 |
1,233 |
1,243 |
1,233 |
1,243 |
29,362 |
0.81 |
| 2025/03/28 |
1,243 |
1,254 |
1,243 |
1,251 |
14,677 |
0.64 |
| 2025/03/31 |
1,231 |
1,231 |
1,221 |
1,222 |
45,015 |
-2.32 |
| 2025/04/01 |
1,242 |
1,245 |
1,240 |
1,245 |
11,531 |
1.88 |
| 2025/04/02 |
1,245 |
1,245 |
1,241 |
1,243 |
3,738 |
-0.16 |
| 2025/04/03 |
1,215 |
1,216 |
1,198 |
1,204 |
118,713 |
-3.14 |
| 2025/04/04 |
1,183 |
1,190 |
1,173 |
1,184 |
19,778 |
-1.66 |
| 2025/04/07 |
1,099 |
1,140 |
1,095 |
1,100 |
128,288 |
-7.09 |
| 2025/04/08 |
1,123 |
1,138 |
1,119 |
1,126 |
85,212 |
2.36 |
| 2025/04/09 |
1,067 |
1,072 |
1,048 |
1,059 |
120,032 |
-5.95 |
| 2025/04/10 |
1,160 |
1,161 |
1,145 |
1,148 |
152,892 |
8.40 |
| 2025/04/11 |
1,118 |
1,120 |
1,093 |
1,116 |
58,300 |
-2.79 |
| 2025/04/14 |
1,128 |
1,128 |
1,113 |
1,117 |
110,605 |
0.09 |
| 2025/04/15 |
1,137 |
1,141 |
1,135 |
1,137 |
5,817 |
1.79 |
| 2025/04/16 |
1,130 |
1,130 |
1,118 |
1,122 |
17,652 |
-1.32 |
| 2025/04/17 |
1,106 |
1,120 |
1,105 |
1,120 |
43,283 |
-0.18 |
| 2025/04/18 |
1,144 |
1,144 |
1,121 |
1,121 |
58,608 |
0.09 |
| 2025/04/21 |
1,120 |
1,124 |
1,098 |
1,102 |
82,686 |
-1.69 |
| 2025/04/22 |
1,100 |
1,100 |
1,084 |
1,088 |
52,069 |
-1.27 |
| 2025/04/23 |
1,140 |
1,142 |
1,129 |
1,130 |
20,917 |
3.86 |
| 2025/04/24 |
1,132 |
1,134 |
1,123 |
1,128 |
60,486 |
-0.18 |
| 2025/04/25 |
1,134 |
1,144 |
1,134 |
1,140 |
11,054 |
1.06 |
| 2025/04/28 |
1,136 |
1,136 |
1,127 |
1,129 |
15,098 |
-0.96 |
| 2025/04/30 |
1,132 |
1,134 |
1,130 |
1,134 |
3,044 |
0.44 |
| 2025/05/01 |
1,140 |
1,151 |
1,137 |
1,151 |
7,736 |
1.50 |
| 2025/05/02 |
1,158 |
1,169 |
1,154 |
1,162 |
38,033 |
0.96 |
| 2025/05/07 |
1,144 |
1,145 |
1,139 |
1,140 |
73,356 |
-1.89 |
| 2025/05/08 |
1,145 |
1,154 |
1,145 |
1,154 |
19,998 |
1.23 |
| 2025/05/09 |
1,170 |
1,171 |
1,166 |
1,168 |
7,656 |
1.21 |
| 2025/05/12 |
1,175 |
1,180 |
1,174 |
1,176 |
61,760 |
0.68 |
| 2025/05/13 |
1,206 |
1,213 |
1,206 |
1,210 |
11,772 |
2.89 |
| 2025/05/14 |
1,203 |
1,203 |
1,195 |
1,198 |
8,571 |
-0.99 |
| 2025/05/15 |
1,182 |
1,183 |
1,174 |
1,176 |
5,698 |
-1.84 |
| 2025/05/16 |
1,196 |
1,196 |
1,188 |
1,192 |
3,846 |
1.36 |
| 2025/05/19 |
1,194 |
1,203 |
1,194 |
1,199 |
26,104 |
0.59 |
| 2025/05/20 |
1,209 |
1,209 |
1,195 |
1,196 |
14,275 |
-0.25 |
| 2025/05/21 |
1,199 |
1,199 |
1,183 |
1,183 |
4,509 |
-1.09 |
| 2025/05/22 |
1,164 |
1,164 |
1,158 |
1,158 |
7,388 |
-2.11 |
| 2025/05/23 |
1,159 |
1,160 |
1,153 |
1,158 |
5,500 |
0.00 |
| 2025/05/26 |
1,158 |
1,158 |
1,149 |
1,158 |
17,358 |
0.00 |
| 2025/05/27 |
1,155 |
1,160 |
1,149 |
1,160 |
6,086 |
0.17 |
| 2025/05/28 |
1,175 |
1,180 |
1,173 |
1,174 |
5,234 |
1.21 |
| 2025/05/29 |
1,186 |
1,190 |
1,183 |
1,186 |
90,844 |
1.02 |
| 2025/05/30 |
1,167 |
1,170 |
1,163 |
1,169 |
39,884 |
-1.43 |
| 2025/06/02 |
1,167 |
1,168 |
1,162 |
1,162 |
31,853 |
-0.60 |
| 2025/06/03 |
1,162 |
1,163 |
1,155 |
1,162 |
41,617 |
0.00 |
| 2025/06/04 |
1,172 |
1,176 |
1,170 |
1,172 |
38,712 |
0.86 |
| 2025/06/05 |
1,160 |
1,164 |
1,159 |
1,164 |
6,429 |
-0.68 |
| 2025/06/06 |
1,165 |
1,170 |
1,164 |
1,170 |
1,880 |
0.52 |
| 2025/06/09 |
1,180 |
1,182 |
1,176 |
1,176 |
38,078 |
0.51 |
| 2025/06/10 |
1,180 |
1,187 |
1,179 |
1,179 |
32,604 |
0.26 |
| 2025/06/11 |
1,188 |
1,188 |
1,185 |
1,186 |
50,008 |
0.59 |
| 2025/06/12 |
1,177 |
1,177 |
1,170 |
1,172 |
12,473 |
-1.18 |
| 2025/06/13 |
1,180 |
1,180 |
1,155 |
1,162 |
73,296 |
-0.85 |
| 2025/06/16 |
1,170 |
1,172 |
1,166 |
1,170 |
11,481 |
0.69 |
| 2025/06/17 |
1,172 |
1,175 |
1,170 |
1,172 |
31,399 |
0.17 |
| 2025/06/18 |
1,174 |
1,174 |
1,165 |
1,167 |
7,711 |
-0.43 |
| 2025/06/19 |
1,170 |
1,170 |
1,160 |
1,165 |
2,353 |
-0.17 |
| 2025/06/20 |
1,170 |
1,170 |
1,163 |
1,168 |
3,968 |
0.26 |
| 2025/06/23 |
1,171 |
1,182 |
1,170 |
1,179 |
5,225 |
0.94 |
| 2025/06/24 |
1,187 |
1,188 |
1,183 |
1,184 |
21,698 |
0.42 |
| 2025/06/25 |
1,188 |
1,188 |
1,179 |
1,185 |
3,463 |
0.08 |
| 2025/06/26 |
1,176 |
1,176 |
1,170 |
1,172 |
9,060 |
-1.10 |
| 2025/06/27 |
1,179 |
1,181 |
1,175 |
1,177 |
4,528 |
0.43 |
| 2025/06/30 |
1,185 |
1,186 |
1,179 |
1,181 |
6,806 |
0.34 |
| 2025/07/01 |
1,181 |
1,182 |
1,178 |
1,179 |
8,477 |
-0.17 |
| 2025/07/02 |
1,191 |
1,205 |
1,191 |
1,204 |
28,338 |
2.12 |
| 2025/07/03 |
1,206 |
1,208 |
1,203 |
1,208 |
65,564 |
0.33 |
| 2025/07/04 |
1,210 |
1,215 |
1,207 |
1,207 |
11,506 |
-0.08 |
| 2025/07/07 |
1,209 |
1,215 |
1,208 |
1,215 |
3,229 |
0.66 |
| 2025/07/08 |
1,219 |
1,219 |
1,212 |
1,215 |
3,625 |
0.00 |
| 2025/07/09 |
1,220 |
1,228 |
1,220 |
1,226 |
14,504 |
0.91 |
| 2025/07/10 |
1,228 |
1,228 |
1,221 |
1,225 |
2,511 |
-0.08 |
| 2025/07/11 |
1,234 |
1,240 |
1,231 |
1,236 |
28,968 |
0.90 |
| 2025/07/14 |
1,231 |
1,231 |
1,226 |
1,229 |
12,467 |
-0.57 |
| 2025/07/15 |
1,237 |
1,240 |
1,235 |
1,240 |
35,923 |
0.90 |
| 2025/07/16 |
1,235 |
1,235 |
1,227 |
1,227 |
5,927 |
-1.05 |
| 2025/07/17 |
1,230 |
1,235 |
1,230 |
1,235 |
9,560 |
0.65 |
| 2025/07/18 |
1,247 |
1,252 |
1,247 |
1,250 |
11,806 |
1.21 |
| 2025/07/22 |
1,237 |
1,237 |
1,229 |
1,233 |
62,547 |
-1.36 |
| 2025/07/23 |
1,233 |
1,248 |
1,233 |
1,244 |
62,843 |
0.89 |
| 2025/07/24 |
1,244 |
1,244 |
1,235 |
1,238 |
5,872 |
-0.48 |
| 2025/07/25 |
1,247 |
1,258 |
1,247 |
1,251 |
21,132 |
1.05 |
| 2025/07/28 |
1,255 |
1,262 |
1,255 |
1,262 |
39,080 |
0.88 |
| 2025/07/29 |
1,250 |
1,251 |
1,247 |
1,248 |
2,270 |
-1.11 |
| 2025/07/30 |
1,250 |
1,250 |
1,245 |
1,245 |
2,837 |
-0.24 |
| 2025/07/31 |
1,245 |
1,245 |
1,233 |
1,234 |
31,859 |
-0.88 |
| 2025/08/01 |
1,248 |
1,250 |
1,243 |
1,243 |
15,882 |
0.73 |
| 2025/08/04 |
1,215 |
1,220 |
1,210 |
1,220 |
49,742 |
-1.85 |
| 2025/08/05 |
1,220 |
1,224 |
1,219 |
1,223 |
6,291 |
0.25 |
| 2025/08/06 |
1,229 |
1,232 |
1,228 |
1,232 |
55,508 |
0.74 |
| 2025/08/07 |
1,232 |
1,234 |
1,228 |
1,228 |
17,465 |
-0.32 |
| 2025/08/08 |
1,239 |
1,239 |
1,232 |
1,234 |
4,576 |
0.49 |
| 2025/08/12 |
1,240 |
1,246 |
1,240 |
1,245 |
60,323 |
0.89 |
| 2025/08/13 |
1,246 |
1,248 |
1,243 |
1,246 |
5,978 |
0.08 |
| 2025/08/14 |
1,255 |
1,258 |
1,248 |
1,248 |
12,936 |
0.16 |
| 2025/08/15 |
1,248 |
1,254 |
1,248 |
1,253 |
4,135 |
0.40 |
| 2025/08/18 |
1,257 |
1,257 |
1,247 |
1,249 |
7,751 |
-0.32 |
| 2025/08/19 |
1,251 |
1,251 |
1,245 |
1,247 |
2,499 |
-0.16 |
| 2025/08/20 |
1,250 |
1,261 |
1,250 |
1,255 |
78,143 |
0.64 |
| 2025/08/21 |
1,258 |
1,259 |
1,257 |
1,258 |
5,068 |
0.24 |
| 2025/08/22 |
1,260 |
1,265 |
1,260 |
1,261 |
4,054 |
0.24 |
| 2025/08/25 |
1,268 |
1,272 |
1,267 |
1,267 |
14,447 |
0.48 |
| 2025/08/26 |
1,262 |
1,263 |
1,254 |
1,262 |
2,626 |
-0.39 |
| 2025/08/27 |
1,259 |
1,261 |
1,256 |
1,260 |
1,320 |
-0.16 |
| 2025/08/28 |
1,265 |
1,265 |
1,261 |
1,262 |
6,025 |
0.16 |
| 2025/08/29 |
1,249 |
1,252 |
1,248 |
1,252 |
34,273 |
-0.79 |
| 2025/09/01 |
1,255 |
1,257 |
1,252 |
1,253 |
4,441 |
0.08 |
| 2025/09/02 |
1,255 |
1,261 |
1,253 |
1,261 |
10,708 |
0.64 |
| 2025/09/03 |
1,250 |
1,254 |
1,249 |
1,251 |
34,684 |
-0.79 |
| 2025/09/04 |
1,250 |
1,254 |
1,249 |
1,253 |
5,846 |
0.16 |
| 2025/09/05 |
1,262 |
1,262 |
1,259 |
1,260 |
5,231 |
0.56 |
| 2025/09/08 |
1,263 |
1,263 |
1,257 |
1,258 |
14,000 |
-0.16 |
| 2025/09/09 |
1,253 |
1,253 |
1,246 |
1,250 |
12,162 |
-0.64 |
| 2025/09/10 |
1,247 |
1,247 |
1,239 |
1,242 |
6,900 |
-0.64 |
| 2025/09/11 |
1,236 |
1,242 |
1,236 |
1,242 |
2,378 |
0.00 |
| 2025/09/12 |
1,247 |
1,258 |
1,247 |
1,258 |
9,490 |
1.29 |
| 2025/09/16 |
1,235 |
1,244 |
1,235 |
1,239 |
127,264 |
-1.51 |
| 2025/09/17 |
1,230 |
1,236 |
1,230 |
1,235 |
103,141 |
-0.32 |
| 2025/09/18 |
1,242 |
1,246 |
1,239 |
1,246 |
10,605 |
0.89 |
| 2025/09/19 |
1,248 |
1,250 |
1,242 |
1,242 |
15,772 |
-0.32 |
| 2025/09/22 |
1,236 |
1,242 |
1,236 |
1,240 |
30,789 |
-0.16 |
| 2025/09/24 |
1,232 |
1,237 |
1,231 |
1,236 |
4,545 |
-0.32 |
| 2025/09/25 |
1,240 |
1,243 |
1,240 |
1,241 |
5,705 |
0.40 |
| 2025/09/26 |
1,242 |
1,244 |
1,241 |
1,243 |
4,978 |
0.16 |
| 2025/09/29 |
1,250 |
1,251 |
1,247 |
1,247 |
8,143 |
0.32 |
| 2025/09/30 |
1,242 |
1,245 |
1,240 |
1,240 |
5,126 |
-0.56 |
| 2025/10/01 |
1,235 |
1,243 |
1,233 |
1,234 |
3,657 |
-0.48 |
| 2025/10/02 |
1,234 |
1,238 |
1,233 |
1,235 |
33,804 |
0.08 |
| 2025/10/03 |
1,238 |
1,245 |
1,238 |
1,242 |
10,178 |
0.57 |
| 2025/10/06 |
1,264 |
1,273 |
1,264 |
1,269 |
47,524 |
2.17 |
| 2025/10/07 |
1,269 |
1,269 |
1,265 |
1,268 |
7,077 |
-0.08 |
| 2025/10/08 |
1,278 |
1,287 |
1,278 |
1,285 |
13,863 |
1.34 |
| 2025/10/09 |
1,286 |
1,289 |
1,284 |
1,289 |
9,756 |
0.31 |
| 2025/10/10 |
1,280 |
1,281 |
1,276 |
1,278 |
14,023 |
-0.85 |
| 2025/10/14 |
1,259 |
1,263 |
1,250 |
1,253 |
34,057 |
-1.96 |
| 2025/10/15 |
1,268 |
1,270 |
1,263 |
1,266 |
30,931 |
1.04 |
| 2025/10/16 |
1,260 |
1,261 |
1,255 |
1,259 |
5,271 |
-0.55 |
| 2025/10/17 |
1,253 |
1,253 |
1,234 |
1,234 |
9,259 |
-1.99 |
| 2025/10/20 |
1,258 |
1,261 |
1,256 |
1,259 |
43,778 |
2.03 |
| 2025/10/21 |
1,265 |
1,272 |
1,263 |
1,270 |
20,458 |
0.87 |
| 2025/10/22 |
1,279 |
1,280 |
1,274 |
1,278 |
20,072 |
0.63 |
| 2025/10/23 |
1,272 |
1,280 |
1,272 |
1,280 |
3,963 |
0.16 |
| 2025/10/24 |
1,280 |
1,287 |
1,280 |
1,286 |
31,070 |
0.47 |
| 2025/10/27 |
1,291 |
1,295 |
1,289 |
1,295 |
11,245 |
0.70 |
| 2025/10/28 |
1,290 |
1,290 |
1,281 |
1,283 |
13,723 |
-0.93 |
| 2025/10/29 |
1,272 |
1,276 |
1,270 |
1,274 |
61,057 |
-0.70 |
| 2025/10/30 |
1,265 |
1,270 |
1,262 |
1,266 |
17,132 |
-0.63 |
| 2025/10/31 |
1,278 |
1,278 |
1,271 |
1,274 |
19,908 |
0.63 |
| 2025/11/04 |
1,269 |
1,272 |
1,260 |
1,262 |
50,170 |
-0.94 |
| 2025/11/05 |
1,268 |
1,270 |
1,260 |
1,268 |
219,870 |
0.48 |
| 2025/11/06 |
1,273 |
1,276 |
1,271 |
1,271 |
24,665 |
0.24 |
| 2025/11/07 |
1,264 |
1,267 |
1,260 |
1,267 |
26,595 |
-0.31 |
| 2025/11/10 |
1,279 |
1,282 |
1,278 |
1,279 |
38,740 |
0.95 |
| 2025/11/11 |
1,285 |
1,289 |
1,285 |
1,286 |
11,780 |
0.55 |
| 2025/11/12 |
1,290 |
1,303 |
1,290 |
1,301 |
13,823 |
1.17 |
| 2025/11/13 |
1,304 |
1,311 |
1,304 |
1,310 |
5,427 |
0.69 |
| 2025/11/14 |
1,308 |
1,308 |
1,302 |
1,303 |
14,148 |
-0.53 |
| 2025/11/17 |
1,303 |
1,303 |
1,295 |
1,298 |
5,532 |
-0.38 |
| 2025/11/18 |
1,295 |
1,297 |
1,287 |
1,292 |
3,390 |
-0.46 |
| 2025/11/19 |
1,289 |
1,299 |
1,289 |
1,295 |
6,147 |
0.23 |
| 2025/11/20 |
1,302 |
1,306 |
1,297 |
1,304 |
4,115 |
0.69 |
| 2025/11/21 |
1,301 |
1,307 |
1,301 |
1,303 |
25,954 |
-0.08 |
| 2025/11/25 |
1,310 |
1,312 |
1,308 |
1,309 |
6,569 |
0.46 |
| 2025/11/26 |
1,313 |
1,327 |
1,313 |
1,323 |
22,739 |
1.07 |
| 2025/11/27 |
1,337 |
1,337 |
1,328 |
1,332 |
9,154 |
0.68 |
| 2025/11/28 |
1,335 |
1,336 |
1,326 |
1,326 |
6,658 |
-0.45 |
| 2025/12/01 |
1,327 |
1,331 |
1,324 |
1,328 |
29,535 |
0.15 |
| 2025/12/02 |
1,328 |
1,328 |
1,322 |
1,327 |
10,187 |
-0.08 |
| 2025/12/03 |
1,328 |
1,328 |
1,320 |
1,320 |
2,292 |
-0.53 |
| 2025/12/04 |
1,320 |
1,326 |
1,320 |
1,323 |
14,756 |
0.23 |
| 2025/12/05 |
1,324 |
1,324 |
1,313 |
1,313 |
3,344 |
-0.76 |
| 2025/12/08 |
1,320 |
1,322 |
1,319 |
1,321 |
6,540 |
0.61 |
| 2025/12/09 |
1,321 |
1,321 |
1,309 |
1,314 |
9,330 |
-0.53 |
| 2025/12/10 |
1,315 |
1,317 |
1,313 |
1,313 |
24,022 |
-0.08 |
| 2025/12/11 |
1,325 |
1,328 |
1,322 |
1,323 |
10,930 |
0.76 |
| 2025/12/12 |
1,336 |
1,349 |
1,335 |
1,341 |
37,413 |
1.36 |
| 2025/12/15 |
1,343 |
1,346 |
1,337 |
1,339 |
6,909 |
-0.15 |
| 2025/12/16 |
1,335 |
1,339 |
1,333 |
1,334 |
9,433 |
-0.37 |
| 2025/12/17 |
1,335 |
1,335 |
1,321 |
1,329 |
4,325 |
-0.37 |
| 2025/12/18 |
1,335 |
1,337 |
1,332 |
1,335 |
44,558 |
0.45 |
| 2025/12/19 |
1,332 |
1,335 |
1,331 |
1,331 |
17,184 |
-0.30 |
| 2025/12/22 |
1,349 |
1,350 |
1,344 |
1,346 |
10,767 |
1.13 |
| 2025/12/23 |
1,347 |
1,347 |
1,337 |
1,341 |
3,504 |
-0.37 |
| 2025/12/24 |
1,336 |
1,337 |
1,331 |
1,333 |
4,199 |
-0.60 |
| 2025/12/25 |
1,330 |
1,345 |
1,330 |
1,336 |
5,223 |
0.23 |
| 2025/12/26 |
1,340 |
1,347 |
1,340 |
1,342 |
6,416 |
0.45 |
| 2025/12/29 |
1,346 |
1,348 |
1,343 |
1,347 |
7,523 |
0.37 |
| 2025/12/30 |
1,342 |
1,348 |
1,342 |
1,344 |
5,097 |
-0.22 |
| 2026/01/05 |
1,344 |
1,344 |
1,340 |
1,342 |
52,980 |
-0.15 |
| 2026/01/06 |
1,346 |
1,349 |
1,342 |
1,344 |
27,444 |
0.15 |
| 2026/01/07 |
1,360 |
1,365 |
1,360 |
1,361 |
10,859 |
1.26 |
| 2026/01/08 |
1,350 |
1,354 |
1,347 |
1,348 |
4,786 |
-0.96 |
| 2026/01/09 |
1,370 |
1,374 |
1,370 |
1,372 |
15,102 |
1.78 |
| 2026/01/13 |
1,390 |
1,401 |
1,390 |
1,398 |
15,018 |
1.90 |
| 2026/01/14 |
1,408 |
1,410 |
1,406 |
1,409 |
7,224 |
0.79 |
| 2026/01/15 |
1,417 |
1,421 |
1,415 |
1,421 |
5,658 |
0.85 |
| 2026/01/16 |
1,426 |
1,428 |
1,422 |
1,423 |
33,103 |
0.14 |
| 2026/01/19 |
1,419 |
1,419 |
1,402 |
1,408 |
10,362 |
-1.05 |
| 2026/01/20 |
1,406 |
1,408 |
1,403 |
1,404 |
25,499 |
-0.28 |
| 2026/01/21 |
1,404 |
1,405 |
1,400 |
1,403 |
15,048 |
-0.07 |
