グローバルＸ 半導体 ＥＴＦ 2243
2,959円
(時刻：15:30)
▲ +42円 (+1.43%)
価格情報
| 始値 | 2,920円 |
| 高値 | 2,964円 |
| 安値 | 2,916円 |
| 終値 | 2,959円 |
| 出来高 | 209,346株 |
| 売買代金 | 615,832,062円 |
| 売り気配 (15:30) | 2,960円 |
| 買い気配 (15:30) | 2,959円 |
| 年初来高値 (2026/01/16) | 2,981円 |
| 年初来安値 (2025/04/07) | 1,163円 |
基本情報
| 銘柄名 | グローバルＸ 半導体 ＥＴＦ |
| 英文銘柄名 | GLOBAL X SEMICONDUCTOR ETF |
| 時価総額 | 14,059,940,000.0円 |
| 発行済株式総数 | 4,840,000株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 16,803 | -9,619 | 352,996 | 14,941 |
| 2026/01/09 | 26,422 | -18,832 | 338,055 | -39,488 |
| 2025/12/26 | 45,254 | 14,632 | 377,543 | 11,073 |
| 2025/12/19 | 30,622 | -4,711 | 366,470 | 68,205 |
| 2025/12/12 | 35,333 | 2,101 | 298,265 | 11,704 |
| 2025/12/05 | 33,232 | -850 | 286,561 | -67,742 |
| 2025/11/28 | 34,082 | 789 | 354,303 | -7,705 |
| 2025/11/21 | 33,293 | -4,889 | 362,008 | 13,825 |
| 2025/11/14 | 38,182 | 7,364 | 348,183 | 101,251 |
| 2025/11/07 | 30,818 | 752 | 246,932 | -93,758 |
| 2025/10/31 | 30,066 | -3,294 | 340,690 | 37,641 |
| 2025/10/24 | 33,360 | 5,981 | 303,049 | 11,263 |
| 2025/10/17 | 27,379 | 5,952 | 291,786 | -9,348 |
| 2025/10/10 | 21,427 | -5,816 | 301,134 | -18,709 |
| 2025/10/03 | 27,243 | -352 | 319,843 | 145,880 |
| 2025/09/26 | 27,595 | 22 | 173,963 | 2,164 |
| 2025/09/19 | 27,573 | -5,695 | 171,799 | -1,992 |
| 2025/09/12 | 33,268 | -839 | 173,791 | -25,191 |
| 2025/09/05 | 34,107 | 1,529 | 198,982 | -2,308 |
| 2025/08/29 | 32,578 | -13,831 | 201,290 | 991 |
| 2025/08/22 | 46,409 | 15,920 | 200,299 | -2,579 |
| 2025/08/15 | 30,489 | -14,676 | 202,878 | -26,544 |
| 2025/08/08 | 45,165 | 9,318 | 229,422 | 16,065 |
| 2025/08/01 | 35,847 | 8,281 | 213,357 | -74,764 |
| 2025/07/25 | 27,566 | 67 | 288,121 | 4,260 |
| 2025/07/18 | 27,499 | -57,151 | 283,861 | -9,878 |
| 2025/07/11 | 84,650 | 8,216 | 293,739 | 21,247 |
| 2025/07/04 | 76,434 | -6,321 | 272,492 | -74,631 |
| 2025/06/27 | 82,755 | -18,654 | 347,123 | 16,892 |
| 2025/06/20 | 101,409 | 6,128 | 330,231 | -27,850 |
| 2025/06/13 | 95,281 | 6,065 | 358,081 | -59,763 |
| 2025/06/06 | 89,216 | 19,786 | 417,844 | -32,263 |
| 2025/05/30 | 69,430 | -4,330 | 450,107 | 7,231 |
| 2025/05/23 | 73,760 | -27,509 | 442,876 | 3,271 |
| 2025/05/16 | 101,269 | 64,809 | 439,605 | 55,340 |
| 2025/05/09 | 36,460 | -8,083 | 384,265 | 21,720 |
| 2025/05/02 | 44,543 | -20,794 | 362,545 | 2,076 |
| 2025/04/25 | 65,337 | 37,124 | 360,469 | -20,450 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/11 | JANE STREET SINGAPORE PTE. LIMITED | 0 （2.09%→0.00%） |
| 2025/12/10 | JANE STREET SINGAPORE PTE. LIMITED | 94,178 （None→2.09%） |
| 2025/07/15 | JANE STREET SINGAPORE PTE. LIMITED | 0 （1.11%→0.00%） |
| 2025/07/14 | JANE STREET SINGAPORE PTE. LIMITED | 74,903 （0.48%→1.11%） |
| 2025/07/11 | JANE STREET SINGAPORE PTE. LIMITED | 32,200 （0.74%→0.48%） |
| 2025/07/10 | JANE STREET SINGAPORE PTE. LIMITED | 52,814 （None→0.74%） |
| 2025/06/17 | JANE STREET EUROPE LIMITED | 0 （0.55%→0.00%） |
| 2025/06/16 | JANE STREET EUROPE LIMITED | 40,084 （0.78%→0.55%） |
| 2025/06/13 | JANE STREET EUROPE LIMITED | 57,152 （0.58%→0.78%） |
| 2025/06/12 | JANE STREET EUROPE LIMITED | 44,211 （None→0.58%） |
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 |
|---|---|---|---|
| 2025/09/17 | 2,409 | 120 | 0 |
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 | 12,891 | 655 | 12,236 | 0 | 180 | |||
| 2026/01/20 | 東証 | 5,009 | 175 | 4,834 | 0 | 60 | - | - | - |
| 2026/01/19 | 東証 | 5,044 | 176 | 4,868 | 0 | 60 | - | - | - |
| 2026/01/16 | 東証 | 5,190 | 362 | 4,828 | 0 | 60 | - | - | - |
| 2026/01/15 | 東証 | 4,350 | 756 | 3,594 | 0 | 60 | - | - | - |
| 2026/01/14 | 東証 | 4,357 | 756 | 3,601 | 0 | 180 | - | - | - |
| 2026/01/13 | 東証 | 4,168 | 856 | 3,312 | 0 | 60 | - | - | - |
| 2026/01/09 | 東証 | 4,347 | 160 | 4,187 | 0 | 60 | - | - | - |
| 2026/01/08 | 東証 | 4,442 | 800 | 3,642 | 0 | 60 | - | - | - |
| 2026/01/07 | 東証 | 5,122 | 595 | 4,527 | 0 | 240 | - | - | - |
| 2026/01/06 | 東証 | 4,952 | 697 | 4,255 | 0 | 60 | - | - | - |
| 2026/01/05 | 東証 | 4,460 | 219 | 4,241 | 0 | 60 | - | - | - |
| 2025/12/30 | 東証 | 4,101 | 170 | 3,931 | 0 | 60 | - | - | - |
| 2025/12/29 | 東証 | 19,491 | 205 | 19,286 | 0 | 60 | - | - | - |
| 2025/12/26 | 東証 | 19,311 | 2,285 | 17,026 | 0 | 360 | - | - | - |
| 2025/12/25 | 東証 | 5,311 | 185 | 5,126 | 0 | 60 | - | - | - |
| 2025/12/24 | 東証 | 9,539 | 185 | 9,354 | 0 | 180 | - | - | - |
| 2025/12/23 | 東証 | 6,081 | 2,040 | 4,041 | 0 | 60 | - | - | - |
| 2025/12/22 | 東証 | 6,783 | 1,285 | 5,498 | 0 | 60 | - | - | - |
| 2025/12/19 | 東証 | 14,237 | 100 | 14,137 | 0 | 60 | - | - | - |
| 2025/12/18 | 東証 | 14,320 | 100 | 14,220 | 0 | 60 | - | - | - |
| 2025/12/17 | 東証 | 13,445 | 110 | 13,335 | 0 | 180 | - | - | - |
| 2025/12/16 | 東証 | 12,833 | 110 | 12,723 | 0 | 60 | - | - | - |
| 2025/12/15 | 東証 | 14,058 | 110 | 13,948 | 0 | 60 | - | - | - |
| 2025/12/12 | 東証 | 14,125 | 440 | 13,685 | 0 | 60 | - | - | - |
| 2025/12/11 | 東証 | 15,629 | 460 | 15,169 | 0 | 60 | - | - | - |
| 2025/12/10 | 東証 | 16,101 | 110 | 15,991 | 0 | 180 | - | - | - |
| 2025/12/09 | 東証 | 19,496 | 460 | 19,036 | 0 | 60 | - | - | - |
| 2025/12/08 | 東証 | 17,169 | 490 | 16,679 | 0 | 60 | - | - | - |
| 2025/12/05 | 東証 | 16,888 | 590 | 16,298 | 0 | 60 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月18日 16時00分 | 上場投資信託（ETF）の信託約款変更のお知らせ |
| 2025年11月10日 11時00分 | 2025年9月期（2025年3月25日～2025年9月24日）決算短信 |
| 2025年09月24日 18時00分 | ETFの収益分配のお知らせ |
| 2025年09月19日 08時50分 | ETFの収益分配金見込額のお知らせ |
| 2025年05月08日 11時00分 | 2025年3月期（2024年9月25日～2025年3月24日）決算短信 |
| 2025年03月24日 18時00分 | ETFの収益分配のお知らせ |
| 2025年03月19日 08時50分 | ETFの収益分配金見込額のお知らせ |
| 2024年11月27日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024 年12 月） |
| 2024年11月08日 11時00分 | 2024年9月期（2024年3月25日～2024年9月24日）決算短信 |
| 2024年10月28日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024 年11 月） |
| 2024年09月30日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024 年10 月） |
| 2024年09月24日 18時00分 | ETFの収益分配のお知らせ |
| 2024年09月19日 08時50分 | ETFの収益分配金見込額のお知らせ |
| 2024年08月30日 16時00分 | 当ファンドの応募および交換の停止期間のお知らせ（2024年9月） |
| 2024年06月24日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024年7月） |
| 2024年05月30日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024年6月） |
| 2024年05月08日 11時00分 | 2024年3月期（2023年9月25日～2024年3月24日）決算短信 |
| 2024年04月19日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024年5月） |
| 2024年04月15日 16時00分 | 上場投資信託（ETF）の対象指数構築方法変更に関するお知らせ |
| 2024年03月29日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024年4月） |
| 2024年03月19日 08時50分 | ETFの収益分配金見込額のお知らせ |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
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 | 1,889 | 1,903 | 1,887 | 1,897 | 374,531 | - |
| 2024/07/30 | 1,867 | 1,877 | 1,853 | 1,876 | 432,401 | -1.11 |
| 2024/07/31 | 1,836 | 1,867 | 1,807 | 1,864 | 1,761,656 | -0.64 |
| 2024/08/01 | 1,900 | 1,904 | 1,874 | 1,897 | 1,110,035 | 1.77 |
| 2024/08/02 | 1,725 | 1,734 | 1,695 | 1,696 | 1,349,164 | -10.60 |
| 2024/08/05 | 1,536 | 1,560 | 1,407 | 1,445 | 3,526,772 | -14.80 |
| 2024/08/06 | 1,625 | 1,634 | 1,603 | 1,628 | 560,491 | 12.66 |
| 2024/08/07 | 1,567 | 1,659 | 1,564 | 1,632 | 1,124,766 | 0.25 |
| 2024/08/08 | 1,550 | 1,579 | 1,531 | 1,548 | 635,552 | -5.15 |
| 2024/08/09 | 1,684 | 1,685 | 1,655 | 1,671 | 1,016,406 | 7.95 |
| 2024/08/13 | 1,678 | 1,690 | 1,672 | 1,689 | 240,893 | 1.08 |
| 2024/08/14 | 1,746 | 1,752 | 1,737 | 1,749 | 796,570 | 3.55 |
| 2024/08/15 | 1,741 | 1,760 | 1,739 | 1,749 | 729,346 | 0.00 |
| 2024/08/16 | 1,850 | 1,859 | 1,844 | 1,856 | 1,007,789 | 6.12 |
| 2024/08/19 | 1,844 | 1,844 | 1,799 | 1,800 | 452,230 | -3.02 |
| 2024/08/20 | 1,850 | 1,861 | 1,838 | 1,861 | 425,355 | 3.39 |
| 2024/08/21 | 1,802 | 1,819 | 1,801 | 1,817 | 296,093 | -2.36 |
| 2024/08/22 | 1,834 | 1,840 | 1,825 | 1,827 | 424,649 | 0.55 |
| 2024/08/23 | 1,793 | 1,797 | 1,783 | 1,793 | 407,671 | -1.86 |
| 2024/08/26 | 1,795 | 1,805 | 1,793 | 1,801 | 436,093 | 0.45 |
| 2024/08/27 | 1,764 | 1,772 | 1,760 | 1,770 | 279,011 | -1.72 |
| 2024/08/28 | 1,764 | 1,781 | 1,764 | 1,781 | 339,269 | 0.62 |
| 2024/08/29 | 1,695 | 1,726 | 1,695 | 1,726 | 927,506 | -3.09 |
| 2024/08/30 | 1,754 | 1,764 | 1,747 | 1,759 | 172,730 | 1.91 |
| 2024/09/02 | 1,804 | 1,807 | 1,792 | 1,795 | 217,882 | 2.05 |
| 2024/09/03 | 1,798 | 1,810 | 1,793 | 1,794 | 276,424 | -0.06 |
| 2024/09/04 | 1,655 | 1,659 | 1,637 | 1,641 | 780,469 | -8.53 |
| 2024/09/05 | 1,632 | 1,654 | 1,632 | 1,637 | 307,826 | -0.24 |
| 2024/09/06 | 1,623 | 1,623 | 1,597 | 1,607 | 332,094 | -1.83 |
| 2024/09/09 | 1,547 | 1,573 | 1,546 | 1,569 | 568,785 | -2.36 |
| 2024/09/10 | 1,591 | 1,592 | 1,576 | 1,579 | 700,820 | 0.64 |
| 2024/09/11 | 1,595 | 1,596 | 1,560 | 1,573 | 393,769 | -0.38 |
| 2024/09/12 | 1,673 | 1,688 | 1,671 | 1,687 | 589,467 | 7.25 |
| 2024/09/13 | 1,668 | 1,670 | 1,656 | 1,658 | 353,086 | -1.72 |
| 2024/09/17 | 1,666 | 1,666 | 1,648 | 1,658 | 205,518 | 0.00 |
| 2024/09/18 | 1,673 | 1,675 | 1,661 | 1,666 | 183,284 | 0.48 |
| 2024/09/19 | 1,679 | 1,706 | 1,679 | 1,704 | 850,228 | 2.28 |
| 2024/09/20 | 1,732 | 1,732 | 1,720 | 1,725 | 662,170 | 1.23 |
| 2024/09/24 | 1,725 | 1,739 | 1,719 | 1,738 | 383,680 | 0.75 |
| 2024/09/25 | 1,743 | 1,749 | 1,737 | 1,740 | 413,316 | 0.12 |
| 2024/09/26 | 1,806 | 1,831 | 1,804 | 1,829 | 663,799 | 5.11 |
| 2024/09/27 | 1,848 | 1,858 | 1,833 | 1,851 | 388,094 | 1.20 |
| 2024/09/30 | 1,789 | 1,791 | 1,761 | 1,763 | 543,328 | -4.75 |
| 2024/10/01 | 1,777 | 1,790 | 1,773 | 1,783 | 275,124 | 1.13 |
| 2024/10/02 | 1,728 | 1,735 | 1,715 | 1,720 | 364,642 | -3.53 |
| 2024/10/03 | 1,796 | 1,800 | 1,779 | 1,779 | 520,171 | 3.43 |
| 2024/10/04 | 1,799 | 1,807 | 1,791 | 1,792 | 177,238 | 0.73 |
| 2024/10/07 | 1,850 | 1,854 | 1,842 | 1,842 | 398,858 | 2.79 |
| 2024/10/08 | 1,841 | 1,846 | 1,830 | 1,838 | 249,144 | -0.22 |
| 2024/10/09 | 1,858 | 1,870 | 1,858 | 1,865 | 392,817 | 1.47 |
| 2024/10/10 | 1,895 | 1,905 | 1,895 | 1,897 | 363,092 | 1.72 |
| 2024/10/11 | 1,890 | 1,891 | 1,882 | 1,885 | 296,615 | -0.63 |
| 2024/10/15 | 1,942 | 1,948 | 1,935 | 1,941 | 1,070,135 | 2.97 |
| 2024/10/16 | 1,836 | 1,853 | 1,834 | 1,853 | 1,011,378 | -4.53 |
| 2024/10/17 | 1,848 | 1,856 | 1,836 | 1,852 | 535,635 | -0.05 |
| 2024/10/18 | 1,874 | 1,874 | 1,860 | 1,870 | 299,695 | 0.97 |
| 2024/10/21 | 1,869 | 1,872 | 1,855 | 1,855 | 259,931 | -0.80 |
| 2024/10/22 | 1,875 | 1,878 | 1,868 | 1,869 | 285,730 | 0.75 |
| 2024/10/23 | 1,877 | 1,890 | 1,876 | 1,888 | 213,318 | 1.02 |
| 2024/10/24 | 1,883 | 1,891 | 1,880 | 1,884 | 219,742 | -0.21 |
| 2024/10/25 | 1,880 | 1,883 | 1,869 | 1,875 | 82,692 | -0.48 |
| 2024/10/28 | 1,915 | 1,936 | 1,915 | 1,927 | 433,096 | 2.77 |
| 2024/10/29 | 1,915 | 1,915 | 1,899 | 1,904 | 566,573 | -1.19 |
| 2024/10/30 | 1,931 | 1,941 | 1,927 | 1,929 | 447,103 | 1.31 |
| 2024/10/31 | 1,878 | 1,889 | 1,870 | 1,870 | 430,371 | -3.06 |
| 2024/11/01 | 1,815 | 1,825 | 1,804 | 1,822 | 1,074,374 | -2.57 |
| 2024/11/05 | 1,815 | 1,819 | 1,806 | 1,819 | 112,687 | -0.16 |
| 2024/11/06 | 1,834 | 1,894 | 1,829 | 1,888 | 828,525 | 3.79 |
| 2024/11/07 | 1,928 | 1,934 | 1,925 | 1,933 | 569,353 | 2.38 |
| 2024/11/08 | 1,955 | 1,961 | 1,949 | 1,956 | 289,343 | 1.19 |
| 2024/11/11 | 1,949 | 1,952 | 1,942 | 1,947 | 443,853 | -0.46 |
| 2024/11/12 | 1,897 | 1,902 | 1,888 | 1,892 | 389,785 | -2.82 |
| 2024/11/13 | 1,888 | 1,891 | 1,884 | 1,885 | 203,736 | -0.37 |
| 2024/11/14 | 1,868 | 1,872 | 1,859 | 1,862 | 480,301 | -1.22 |
| 2024/11/15 | 1,863 | 1,868 | 1,851 | 1,853 | 379,661 | -0.48 |
| 2024/11/18 | 1,813 | 1,818 | 1,798 | 1,808 | 763,483 | -2.43 |
| 2024/11/19 | 1,804 | 1,819 | 1,802 | 1,819 | 289,716 | 0.61 |
| 2024/11/20 | 1,826 | 1,835 | 1,822 | 1,835 | 141,769 | 0.88 |
| 2024/11/21 | 1,819 | 1,819 | 1,796 | 1,798 | 199,857 | -2.02 |
| 2024/11/22 | 1,828 | 1,840 | 1,826 | 1,840 | 279,955 | 2.34 |
| 2024/11/25 | 1,840 | 1,845 | 1,835 | 1,845 | 494,929 | 0.27 |
| 2024/11/26 | 1,838 | 1,842 | 1,826 | 1,839 | 188,047 | -0.33 |
| 2024/11/27 | 1,805 | 1,807 | 1,793 | 1,799 | 231,154 | -2.18 |
| 2024/11/28 | 1,766 | 1,775 | 1,757 | 1,769 | 285,045 | -1.67 |
| 2024/11/29 | 1,769 | 1,769 | 1,747 | 1,765 | 993,823 | -0.23 |
| 2024/12/02 | 1,765 | 1,775 | 1,764 | 1,768 | 240,045 | 0.17 |
| 2024/12/03 | 1,808 | 1,820 | 1,808 | 1,820 | 165,965 | 2.94 |
| 2024/12/04 | 1,820 | 1,828 | 1,816 | 1,828 | 350,035 | 0.44 |
| 2024/12/05 | 1,845 | 1,847 | 1,833 | 1,838 | 106,096 | 0.55 |
| 2024/12/06 | 1,810 | 1,810 | 1,801 | 1,804 | 288,433 | -1.85 |
| 2024/12/09 | 1,818 | 1,818 | 1,811 | 1,815 | 109,655 | 0.61 |
| 2024/12/10 | 1,813 | 1,820 | 1,808 | 1,814 | 105,701 | -0.06 |
| 2024/12/11 | 1,787 | 1,787 | 1,777 | 1,781 | 208,062 | -1.82 |
| 2024/12/12 | 1,830 | 1,838 | 1,828 | 1,838 | 230,550 | 3.20 |
| 2024/12/13 | 1,849 | 1,865 | 1,849 | 1,855 | 321,497 | 0.92 |
| 2024/12/16 | 1,891 | 1,903 | 1,890 | 1,894 | 326,538 | 2.10 |
| 2024/12/17 | 1,934 | 1,940 | 1,933 | 1,933 | 342,527 | 2.06 |
| 2024/12/18 | 1,898 | 1,907 | 1,896 | 1,906 | 300,295 | -1.40 |
| 2024/12/19 | 1,826 | 1,840 | 1,825 | 1,835 | 459,186 | -3.73 |
| 2024/12/20 | 1,843 | 1,850 | 1,822 | 1,833 | 345,967 | -0.11 |
| 2024/12/23 | 1,869 | 1,887 | 1,862 | 1,884 | 237,672 | 2.78 |
| 2024/12/24 | 1,902 | 1,929 | 1,902 | 1,920 | 148,980 | 1.91 |
| 2024/12/25 | 1,939 | 1,950 | 1,928 | 1,948 | 456,225 | 1.46 |
| 2024/12/26 | 1,949 | 1,956 | 1,947 | 1,947 | 399,352 | -0.05 |
| 2024/12/27 | 1,954 | 1,954 | 1,942 | 1,950 | 638,553 | 0.15 |
| 2024/12/30 | 1,940 | 1,940 | 1,930 | 1,934 | 73,590 | -0.82 |
| 2025/01/06 | 1,942 | 1,958 | 1,942 | 1,957 | 176,069 | 1.19 |
| 2025/01/07 | 2,007 | 2,019 | 1,998 | 2,005 | 563,758 | 2.45 |
| 2025/01/08 | 1,978 | 1,982 | 1,975 | 1,978 | 349,028 | -1.35 |
| 2025/01/09 | 1,958 | 1,959 | 1,944 | 1,947 | 139,751 | -1.57 |
| 2025/01/10 | 1,931 | 1,953 | 1,931 | 1,945 | 321,465 | -0.10 |
| 2025/01/14 | 1,910 | 1,916 | 1,900 | 1,916 | 211,521 | -1.49 |
| 2025/01/15 | 1,912 | 1,915 | 1,902 | 1,904 | 92,603 | -0.63 |
| 2025/01/16 | 1,932 | 1,941 | 1,919 | 1,941 | 197,244 | 1.94 |
| 2025/01/17 | 1,920 | 1,934 | 1,916 | 1,934 | 97,990 | -0.36 |
| 2025/01/20 | 1,980 | 1,981 | 1,972 | 1,980 | 287,780 | 2.38 |
| 2025/01/21 | 1,982 | 1,989 | 1,951 | 1,976 | 1,030,674 | -0.20 |
| 2025/01/22 | 2,006 | 2,021 | 2,006 | 2,021 | 666,556 | 2.28 |
| 2025/01/23 | 2,036 | 2,042 | 2,030 | 2,038 | 1,400,598 | 0.84 |
| 2025/01/24 | 2,032 | 2,034 | 2,006 | 2,015 | 786,762 | -1.13 |
| 2025/01/27 | 1,969 | 1,969 | 1,909 | 1,909 | 1,182,928 | -5.26 |
| 2025/01/28 | 1,817 | 1,837 | 1,815 | 1,832 | 1,024,840 | -4.03 |
| 2025/01/29 | 1,828 | 1,859 | 1,822 | 1,858 | 756,885 | 1.42 |
| 2025/01/30 | 1,841 | 1,853 | 1,836 | 1,852 | 827,896 | -0.32 |
| 2025/01/31 | 1,856 | 1,880 | 1,856 | 1,880 | 438,509 | 1.51 |
| 2025/02/03 | 1,800 | 1,823 | 1,794 | 1,799 | 721,408 | -4.31 |
| 2025/02/04 | 1,845 | 1,850 | 1,808 | 1,832 | 932,116 | 1.83 |
| 2025/02/05 | 1,837 | 1,842 | 1,821 | 1,821 | 222,545 | -0.60 |
| 2025/02/06 | 1,855 | 1,860 | 1,845 | 1,855 | 176,632 | 1.87 |
| 2025/02/07 | 1,846 | 1,857 | 1,843 | 1,849 | 162,507 | -0.32 |
| 2025/02/10 | 1,827 | 1,837 | 1,826 | 1,830 | 107,183 | -1.03 |
| 2025/02/12 | 1,858 | 1,870 | 1,856 | 1,867 | 73,755 | 2.02 |
| 2025/02/13 | 1,878 | 1,889 | 1,878 | 1,888 | 91,843 | 1.12 |
| 2025/02/14 | 1,876 | 1,886 | 1,875 | 1,875 | 134,578 | -0.69 |
| 2025/02/17 | 1,880 | 1,886 | 1,876 | 1,883 | 85,063 | 0.43 |
| 2025/02/18 | 1,879 | 1,888 | 1,871 | 1,883 | 99,148 | 0.00 |
| 2025/02/19 | 1,905 | 1,915 | 1,905 | 1,908 | 142,383 | 1.33 |
| 2025/02/20 | 1,917 | 1,919 | 1,891 | 1,891 | 53,157 | -0.89 |
| 2025/02/21 | 1,890 | 1,910 | 1,888 | 1,904 | 64,913 | 0.69 |
| 2025/02/25 | 1,798 | 1,805 | 1,793 | 1,804 | 261,366 | -5.25 |
| 2025/02/26 | 1,756 | 1,773 | 1,750 | 1,766 | 285,745 | -2.11 |
| 2025/02/27 | 1,787 | 1,794 | 1,770 | 1,794 | 258,825 | 1.59 |
| 2025/02/28 | 1,697 | 1,699 | 1,673 | 1,687 | 419,894 | -5.96 |
| 2025/03/03 | 1,726 | 1,733 | 1,709 | 1,721 | 127,731 | 2.02 |
| 2025/03/04 | 1,651 | 1,657 | 1,633 | 1,657 | 119,406 | -3.72 |
| 2025/03/05 | 1,672 | 1,680 | 1,664 | 1,674 | 301,730 | 1.03 |
| 2025/03/06 | 1,666 | 1,669 | 1,660 | 1,661 | 298,141 | -0.78 |
| 2025/03/07 | 1,627 | 1,627 | 1,608 | 1,613 | 146,982 | -2.89 |
| 2025/03/10 | 1,622 | 1,629 | 1,610 | 1,619 | 184,192 | 0.37 |
| 2025/03/11 | 1,530 | 1,640 | 1,514 | 1,640 | 455,981 | 1.30 |
| 2025/03/12 | 1,567 | 1,568 | 1,557 | 1,564 | 225,755 | -4.63 |
| 2025/03/13 | 1,604 | 1,612 | 1,563 | 1,564 | 254,112 | 0.00 |
| 2025/03/14 | 1,597 | 1,610 | 1,584 | 1,606 | 226,558 | 2.69 |
| 2025/03/17 | 1,645 | 1,645 | 1,622 | 1,625 | 112,876 | 1.18 |
| 2025/03/18 | 1,665 | 1,667 | 1,658 | 1,660 | 83,064 | 2.15 |
| 2025/03/19 | 1,648 | 1,657 | 1,644 | 1,655 | 85,656 | -0.30 |
| 2025/03/21 | 1,635 | 1,649 | 1,635 | 1,640 | 84,698 | -0.91 |
| 2025/03/24 | 1,653 | 1,653 | 1,645 | 1,651 | 26,761 | 0.67 |
| 2025/03/25 | 1,691 | 1,691 | 1,683 | 1,686 | 101,440 | 2.12 |
| 2025/03/26 | 1,675 | 1,680 | 1,673 | 1,675 | 103,504 | -0.65 |
| 2025/03/27 | 1,621 | 1,623 | 1,611 | 1,616 | 160,843 | -3.52 |
| 2025/03/28 | 1,594 | 1,598 | 1,587 | 1,598 | 166,894 | -1.11 |
| 2025/03/31 | 1,502 | 1,508 | 1,492 | 1,500 | 294,403 | -6.13 |
| 2025/04/01 | 1,516 | 1,528 | 1,512 | 1,528 | 92,052 | 1.87 |
| 2025/04/02 | 1,538 | 1,538 | 1,529 | 1,529 | 34,306 | 0.07 |
| 2025/04/03 | 1,440 | 1,478 | 1,437 | 1,464 | 730,870 | -4.25 |
| 2025/04/04 | 1,374 | 1,377 | 1,338 | 1,366 | 540,998 | -6.69 |
| 2025/04/07 | 1,176 | 1,208 | 1,163 | 1,166 | 1,082,236 | -14.64 |
| 2025/04/08 | 1,335 | 1,335 | 1,311 | 1,316 | 269,045 | 12.86 |
| 2025/04/09 | 1,217 | 1,251 | 1,194 | 1,227 | 588,454 | -6.76 |
| 2025/04/10 | 1,481 | 1,483 | 1,443 | 1,464 | 757,633 | 19.32 |
| 2025/04/11 | 1,320 | 1,375 | 1,299 | 1,373 | 562,878 | -6.22 |
| 2025/04/14 | 1,397 | 1,405 | 1,379 | 1,391 | 547,393 | 1.31 |
| 2025/04/15 | 1,365 | 1,376 | 1,364 | 1,366 | 250,208 | -1.80 |
| 2025/04/16 | 1,345 | 1,358 | 1,306 | 1,314 | 608,561 | -3.81 |
| 2025/04/17 | 1,311 | 1,346 | 1,309 | 1,346 | 391,306 | 2.44 |
| 2025/04/18 | 1,318 | 1,321 | 1,309 | 1,312 | 136,625 | -2.53 |
| 2025/04/21 | 1,305 | 1,305 | 1,274 | 1,276 | 395,327 | -2.74 |
| 2025/04/22 | 1,269 | 1,277 | 1,263 | 1,267 | 287,739 | -0.71 |
| 2025/04/23 | 1,337 | 1,338 | 1,319 | 1,337 | 150,167 | 5.52 |
| 2025/04/24 | 1,367 | 1,375 | 1,355 | 1,365 | 353,136 | 2.09 |
| 2025/04/25 | 1,441 | 1,458 | 1,438 | 1,455 | 417,571 | 6.59 |
| 2025/04/28 | 1,457 | 1,459 | 1,440 | 1,450 | 213,305 | -0.34 |
| 2025/04/30 | 1,422 | 1,427 | 1,416 | 1,422 | 365,189 | -1.93 |
| 2025/05/01 | 1,468 | 1,480 | 1,464 | 1,480 | 397,465 | 4.08 |
| 2025/05/02 | 1,474 | 1,494 | 1,470 | 1,484 | 824,962 | 0.27 |
| 2025/05/07 | 1,491 | 1,496 | 1,481 | 1,484 | 692,150 | 0.00 |
| 2025/05/08 | 1,504 | 1,529 | 1,499 | 1,529 | 316,751 | 3.03 |
| 2025/05/09 | 1,548 | 1,553 | 1,543 | 1,549 | 245,501 | 1.31 |
| 2025/05/12 | 1,593 | 1,610 | 1,591 | 1,610 | 435,699 | 3.94 |
| 2025/05/13 | 1,690 | 1,692 | 1,674 | 1,680 | 278,922 | 4.35 |
| 2025/05/14 | 1,741 | 1,747 | 1,733 | 1,747 | 265,915 | 3.99 |
| 2025/05/15 | 1,739 | 1,740 | 1,721 | 1,728 | 177,894 | -1.09 |
| 2025/05/16 | 1,711 | 1,715 | 1,700 | 1,707 | 134,518 | -1.22 |
| 2025/05/19 | 1,693 | 1,709 | 1,670 | 1,675 | 424,732 | -1.87 |
| 2025/05/20 | 1,696 | 1,706 | 1,674 | 1,680 | 241,641 | 0.30 |
| 2025/05/21 | 1,687 | 1,689 | 1,664 | 1,664 | 101,031 | -0.95 |
| 2025/05/22 | 1,648 | 1,653 | 1,569 | 1,645 | 96,650 | -1.14 |
| 2025/05/23 | 1,639 | 1,646 | 1,629 | 1,630 | 121,855 | -0.91 |
| 2025/05/26 | 1,630 | 1,631 | 1,623 | 1,631 | 327,278 | 0.06 |
| 2025/05/27 | 1,629 | 1,638 | 1,620 | 1,638 | 248,030 | 0.43 |
| 2025/05/28 | 1,675 | 1,683 | 1,669 | 1,680 | 246,164 | 2.56 |
| 2025/05/29 | 1,727 | 1,742 | 1,721 | 1,736 | 191,905 | 3.33 |
| 2025/05/30 | 1,662 | 1,673 | 1,655 | 1,669 | 238,220 | -3.86 |
| 2025/06/02 | 1,634 | 1,634 | 1,614 | 1,615 | 215,396 | -3.24 |
| 2025/06/03 | 1,641 | 1,651 | 1,641 | 1,643 | 74,424 | 1.73 |
| 2025/06/04 | 1,709 | 1,717 | 1,703 | 1,710 | 728,664 | 4.08 |
| 2025/06/05 | 1,716 | 1,724 | 1,716 | 1,724 | 312,145 | 0.82 |
| 2025/06/06 | 1,710 | 1,729 | 1,710 | 1,729 | 91,769 | 0.29 |
| 2025/06/09 | 1,739 | 1,744 | 1,733 | 1,736 | 211,756 | 0.40 |
| 2025/06/10 | 1,773 | 1,798 | 1,771 | 1,778 | 387,480 | 2.42 |
| 2025/06/11 | 1,811 | 1,815 | 1,807 | 1,815 | 199,268 | 2.08 |
| 2025/06/12 | 1,800 | 1,804 | 1,783 | 1,789 | 172,337 | -1.43 |
| 2025/06/13 | 1,787 | 1,787 | 1,751 | 1,762 | 230,612 | -1.51 |
| 2025/06/16 | 1,770 | 1,776 | 1,765 | 1,776 | 92,992 | 0.79 |
| 2025/06/17 | 1,805 | 1,819 | 1,804 | 1,819 | 211,880 | 2.42 |
| 2025/06/18 | 1,812 | 1,819 | 1,807 | 1,819 | 160,141 | 0.00 |
| 2025/06/19 | 1,818 | 1,819 | 1,803 | 1,807 | 165,383 | -0.66 |
| 2025/06/20 | 1,810 | 1,826 | 1,810 | 1,826 | 225,442 | 1.05 |
| 2025/06/23 | 1,809 | 1,830 | 1,802 | 1,826 | 269,508 | 0.00 |
| 2025/06/24 | 1,843 | 1,852 | 1,838 | 1,848 | 213,127 | 1.20 |
| 2025/06/25 | 1,883 | 1,890 | 1,878 | 1,888 | 228,556 | 2.16 |
| 2025/06/26 | 1,900 | 1,910 | 1,897 | 1,910 | 588,794 | 1.17 |
| 2025/06/27 | 1,917 | 1,920 | 1,908 | 1,920 | 152,565 | 0.52 |
| 2025/06/30 | 1,924 | 1,925 | 1,916 | 1,924 | 213,611 | 0.21 |
| 2025/07/01 | 1,914 | 1,914 | 1,894 | 1,894 | 476,727 | -1.56 |
| 2025/07/02 | 1,873 | 1,901 | 1,873 | 1,895 | 392,265 | 0.05 |
| 2025/07/03 | 1,918 | 1,936 | 1,918 | 1,936 | 192,601 | 2.16 |
| 2025/07/04 | 1,946 | 1,951 | 1,933 | 1,933 | 106,571 | -0.15 |
| 2025/07/07 | 1,938 | 1,943 | 1,929 | 1,938 | 125,766 | 0.26 |
| 2025/07/08 | 1,929 | 1,945 | 1,928 | 1,943 | 166,193 | 0.26 |
| 2025/07/09 | 1,976 | 1,984 | 1,973 | 1,976 | 250,709 | 1.70 |
| 2025/07/10 | 1,977 | 1,980 | 1,967 | 1,977 | 284,044 | 0.05 |
| 2025/07/11 | 1,995 | 2,001 | 1,977 | 1,999 | 163,827 | 1.11 |
| 2025/07/14 | 1,994 | 1,998 | 1,986 | 1,989 | 165,314 | -0.50 |
| 2025/07/15 | 1,987 | 2,020 | 1,986 | 2,017 | 243,406 | 1.41 |
| 2025/07/16 | 2,026 | 2,035 | 2,023 | 2,025 | 225,103 | 0.40 |
| 2025/07/17 | 2,012 | 2,041 | 2,004 | 2,040 | 483,248 | 0.74 |
| 2025/07/18 | 2,037 | 2,046 | 2,020 | 2,042 | 132,017 | 0.10 |
| 2025/07/22 | 2,031 | 2,031 | 2,008 | 2,009 | 122,978 | -1.62 |
| 2025/07/23 | 1,964 | 1,970 | 1,950 | 1,967 | 273,690 | -2.09 |
| 2025/07/24 | 1,981 | 1,988 | 1,977 | 1,979 | 126,057 | 0.61 |
| 2025/07/25 | 1,980 | 1,992 | 1,979 | 1,980 | 97,315 | 0.05 |
| 2025/07/28 | 1,980 | 2,019 | 1,980 | 2,019 | 93,051 | 1.97 |
| 2025/07/29 | 2,027 | 2,040 | 2,027 | 2,037 | 69,282 | 0.89 |
| 2025/07/30 | 2,033 | 2,040 | 2,030 | 2,032 | 107,997 | -0.25 |
| 2025/07/31 | 2,050 | 2,059 | 2,042 | 2,046 | 210,102 | 0.69 |
| 2025/08/01 | 2,006 | 2,020 | 2,004 | 2,005 | 159,418 | -2.00 |
| 2025/08/04 | 1,949 | 1,963 | 1,948 | 1,963 | 119,964 | -2.09 |
| 2025/08/05 | 1,974 | 1,987 | 1,972 | 1,984 | 110,854 | 1.07 |
| 2025/08/06 | 1,948 | 1,961 | 1,945 | 1,958 | 125,705 | -1.31 |
| 2025/08/07 | 1,958 | 1,979 | 1,958 | 1,977 | 124,103 | 0.97 |
| 2025/08/08 | 1,977 | 1,987 | 1,977 | 1,982 | 72,436 | 0.25 |
| 2025/08/12 | 1,990 | 2,014 | 1,990 | 2,011 | 154,285 | 1.46 |
| 2025/08/13 | 2,058 | 2,066 | 2,058 | 2,065 | 227,552 | 2.69 |
| 2025/08/14 | 2,068 | 2,070 | 2,044 | 2,044 | 100,634 | -1.02 |
| 2025/08/15 | 2,051 | 2,057 | 2,046 | 2,053 | 334,990 | 0.44 |
| 2025/08/18 | 2,031 | 2,036 | 2,020 | 2,031 | 129,530 | -1.07 |
| 2025/08/19 | 2,036 | 2,039 | 2,030 | 2,033 | 110,453 | 0.10 |
| 2025/08/20 | 1,996 | 1,996 | 1,976 | 1,978 | 163,406 | -2.71 |
| 2025/08/21 | 1,982 | 1,989 | 1,974 | 1,986 | 118,048 | 0.40 |
| 2025/08/22 | 1,986 | 1,991 | 1,977 | 1,977 | 54,246 | -0.45 |
| 2025/08/25 | 2,029 | 2,032 | 2,024 | 2,028 | 83,390 | 2.58 |
| 2025/08/26 | 2,026 | 2,032 | 2,007 | 2,023 | 46,519 | -0.25 |
| 2025/08/27 | 2,045 | 2,052 | 2,042 | 2,049 | 61,631 | 1.29 |
| 2025/08/28 | 2,034 | 2,039 | 2,029 | 2,031 | 42,324 | -0.88 |
| 2025/08/29 | 2,036 | 2,043 | 2,036 | 2,037 | 115,026 | 0.30 |
| 2025/09/01 | 1,998 | 2,007 | 1,975 | 1,975 | 89,777 | -3.04 |
| 2025/09/02 | 1,983 | 1,998 | 1,983 | 1,994 | 87,665 | 0.96 |
| 2025/09/03 | 1,980 | 1,987 | 1,977 | 1,985 | 67,332 | -0.45 |
| 2025/09/04 | 1,985 | 1,987 | 1,971 | 1,978 | 41,477 | -0.35 |
| 2025/09/05 | 2,018 | 2,025 | 2,015 | 2,022 | 56,007 | 2.22 |
| 2025/09/08 | 2,045 | 2,052 | 2,036 | 2,045 | 88,687 | 1.14 |
| 2025/09/09 | 2,041 | 2,047 | 2,038 | 2,039 | 18,530 | -0.29 |
| 2025/09/10 | 2,058 | 2,073 | 2,057 | 2,073 | 203,699 | 1.67 |
| 2025/09/11 | 2,099 | 2,101 | 2,093 | 2,100 | 254,914 | 1.30 |
| 2025/09/12 | 2,102 | 2,108 | 2,096 | 2,104 | 111,262 | 0.19 |
| 2025/09/16 | 2,149 | 2,149 | 2,127 | 2,132 | 99,495 | 1.33 |
| 2025/09/17 | 2,120 | 2,128 | 2,120 | 2,123 | 47,598 | -0.42 |
| 2025/09/18 | 2,132 | 2,151 | 2,131 | 2,146 | 122,401 | 1.08 |
| 2025/09/19 | 2,217 | 2,222 | 2,201 | 2,213 | 129,627 | 3.12 |
| 2025/09/22 | 2,201 | 2,206 | 2,197 | 2,197 | 68,969 | -0.72 |
| 2025/09/24 | 2,217 | 2,226 | 2,213 | 2,223 | 64,422 | 1.18 |
| 2025/09/25 | 2,225 | 2,234 | 2,220 | 2,223 | 325,276 | 0.00 |
| 2025/09/26 | 2,235 | 2,247 | 2,227 | 2,247 | 205,889 | 1.08 |
| 2025/09/29 | 2,246 | 2,250 | 2,243 | 2,247 | 41,856 | 0.00 |
| 2025/09/30 | 2,236 | 2,238 | 2,227 | 2,228 | 55,520 | -0.85 |
| 2025/10/01 | 2,241 | 2,241 | 2,214 | 2,214 | 70,594 | -0.63 |
| 2025/10/02 | 2,277 | 2,286 | 2,275 | 2,282 | 128,557 | 3.07 |
| 2025/10/03 | 2,320 | 2,341 | 2,319 | 2,338 | 305,064 | 2.45 |
| 2025/10/06 | 2,354 | 2,372 | 2,352 | 2,370 | 178,714 | 1.37 |
| 2025/10/07 | 2,420 | 2,435 | 2,420 | 2,433 | 117,419 | 2.66 |
| 2025/10/08 | 2,401 | 2,425 | 2,397 | 2,413 | 97,805 | -0.82 |
| 2025/10/09 | 2,463 | 2,505 | 2,463 | 2,505 | 620,700 | 3.81 |
| 2025/10/10 | 2,502 | 2,504 | 2,489 | 2,499 | 135,959 | -0.24 |
| 2025/10/14 | 2,439 | 2,463 | 2,393 | 2,396 | 499,521 | -4.12 |
| 2025/10/15 | 2,379 | 2,405 | 2,366 | 2,401 | 409,264 | 0.21 |
| 2025/10/16 | 2,446 | 2,459 | 2,421 | 2,459 | 214,625 | 2.42 |
| 2025/10/17 | 2,417 | 2,435 | 2,388 | 2,388 | 168,843 | -2.89 |
| 2025/10/20 | 2,432 | 2,455 | 2,428 | 2,455 | 221,292 | 2.81 |
| 2025/10/21 | 2,475 | 2,486 | 2,467 | 2,475 | 76,584 | 0.81 |
| 2025/10/22 | 2,464 | 2,465 | 2,446 | 2,461 | 117,410 | -0.57 |
| 2025/10/23 | 2,406 | 2,432 | 2,405 | 2,427 | 97,015 | -1.38 |
| 2025/10/24 | 2,498 | 2,517 | 2,496 | 2,516 | 175,124 | 3.67 |
| 2025/10/27 | 2,578 | 2,595 | 2,568 | 2,593 | 364,315 | 3.06 |
| 2025/10/28 | 2,612 | 2,620 | 2,584 | 2,591 | 203,724 | -0.08 |
| 2025/10/29 | 2,614 | 2,651 | 2,606 | 2,648 | 283,657 | 2.20 |
| 2025/10/30 | 2,661 | 2,694 | 2,650 | 2,668 | 681,897 | 0.76 |
| 2025/10/31 | 2,662 | 2,671 | 2,658 | 2,663 | 394,483 | -0.19 |
| 2025/11/04 | 2,667 | 2,668 | 2,601 | 2,601 | 216,623 | -2.33 |
| 2025/11/05 | 2,528 | 2,544 | 2,485 | 2,541 | 639,808 | -2.31 |
| 2025/11/06 | 2,646 | 2,646 | 2,618 | 2,634 | 173,568 | 3.66 |
| 2025/11/07 | 2,584 | 2,584 | 2,541 | 2,571 | 287,286 | -2.39 |
| 2025/11/10 | 2,579 | 2,609 | 2,558 | 2,607 | 346,648 | 1.40 |
| 2025/11/11 | 2,645 | 2,646 | 2,609 | 2,623 | 226,405 | 0.61 |
| 2025/11/12 | 2,576 | 2,600 | 2,574 | 2,598 | 72,251 | -0.95 |
| 2025/11/13 | 2,592 | 2,620 | 2,592 | 2,617 | 83,489 | 0.73 |
| 2025/11/14 | 2,508 | 2,514 | 2,471 | 2,489 | 360,498 | -4.89 |
| 2025/11/17 | 2,501 | 2,530 | 2,496 | 2,523 | 123,271 | 1.37 |
| 2025/11/18 | 2,477 | 2,487 | 2,426 | 2,440 | 193,843 | -3.29 |
| 2025/11/19 | 2,411 | 2,427 | 2,401 | 2,411 | 111,258 | -1.19 |
| 2025/11/20 | 2,567 | 2,585 | 2,556 | 2,579 | 549,257 | 6.97 |
| 2025/11/21 | 2,379 | 2,399 | 2,366 | 2,378 | 514,894 | -7.79 |
| 2025/11/25 | 2,497 | 2,499 | 2,483 | 2,483 | 146,014 | 4.42 |
| 2025/11/26 | 2,498 | 2,511 | 2,489 | 2,505 | 30,372 | 0.89 |
| 2025/11/27 | 2,570 | 2,572 | 2,560 | 2,562 | 50,574 | 2.28 |
| 2025/11/28 | 2,565 | 2,583 | 2,565 | 2,575 | 77,043 | 0.51 |
| 2025/12/01 | 2,615 | 2,615 | 2,545 | 2,563 | 266,223 | -0.47 |
| 2025/12/02 | 2,580 | 2,621 | 2,580 | 2,604 | 163,454 | 1.60 |
| 2025/12/03 | 2,662 | 2,670 | 2,650 | 2,667 | 159,533 | 2.42 |
| 2025/12/04 | 2,693 | 2,693 | 2,674 | 2,678 | 79,484 | 0.41 |
| 2025/12/05 | 2,645 | 2,681 | 2,641 | 2,669 | 109,453 | -0.34 |
| 2025/12/08 | 2,698 | 2,710 | 2,685 | 2,708 | 54,648 | 1.46 |
| 2025/12/09 | 2,742 | 2,746 | 2,725 | 2,735 | 75,202 | 1.00 |
| 2025/12/10 | 2,745 | 2,749 | 2,734 | 2,746 | 81,850 | 0.40 |
| 2025/12/11 | 2,753 | 2,753 | 2,702 | 2,719 | 295,576 | -0.98 |
| 2025/12/12 | 2,726 | 2,739 | 2,722 | 2,735 | 170,444 | 0.59 |
| 2025/12/15 | 2,605 | 2,620 | 2,601 | 2,609 | 222,310 | -4.61 |
| 2025/12/16 | 2,588 | 2,592 | 2,489 | 2,539 | 158,268 | -2.68 |
| 2025/12/17 | 2,554 | 2,580 | 2,529 | 2,580 | 293,208 | 1.61 |
| 2025/12/18 | 2,498 | 2,528 | 2,495 | 2,520 | 204,880 | -2.33 |
| 2025/12/19 | 2,546 | 2,567 | 2,538 | 2,560 | 120,542 | 1.59 |
| 2025/12/22 | 2,660 | 2,680 | 2,655 | 2,672 | 271,245 | 4.38 |
| 2025/12/23 | 2,671 | 2,672 | 2,635 | 2,635 | 52,698 | -1.38 |
| 2025/12/24 | 2,665 | 2,672 | 2,655 | 2,659 | 76,565 | 0.91 |
| 2025/12/25 | 2,683 | 2,683 | 2,658 | 2,664 | 53,057 | 0.19 |
| 2025/12/26 | 2,674 | 2,690 | 2,668 | 2,681 | 154,728 | 0.64 |
| 2025/12/29 | 2,671 | 2,685 | 2,671 | 2,673 | 86,293 | -0.30 |
| 2025/12/30 | 2,660 | 2,670 | 2,659 | 2,660 | 39,457 | -0.49 |
| 2026/01/05 | 2,760 | 2,784 | 2,759 | 2,780 | 195,176 | 4.51 |
| 2026/01/06 | 2,773 | 2,795 | 2,744 | 2,793 | 122,638 | 0.47 |
| 2026/01/07 | 2,851 | 2,853 | 2,829 | 2,831 | 92,780 | 1.36 |
| 2026/01/08 | 2,830 | 2,830 | 2,780 | 2,780 | 82,306 | -1.80 |
| 2026/01/09 | 2,776 | 2,790 | 2,747 | 2,790 | 74,393 | 0.36 |
| 2026/01/13 | 2,869 | 2,894 | 2,865 | 2,894 | 141,669 | 3.73 |
| 2026/01/14 | 2,930 | 2,941 | 2,925 | 2,928 | 81,556 | 1.17 |
| 2026/01/15 | 2,889 | 2,939 | 2,886 | 2,939 | 86,315 | 0.38 |
| 2026/01/16 | 2,964 | 2,981 | 2,960 | 2,980 | 170,042 | 1.40 |
| 2026/01/19 | 2,948 | 2,965 | 2,906 | 2,916 | 225,407 | -2.15 |
| 2026/01/20 | 2,925 | 2,946 | 2,917 | 2,917 | 141,414 | 0.03 |
| 2026/01/21 | 2,920 | 2,964 | 2,916 | 2,959 | 209,346 | 1.44 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |