価格情報
| 始値 |
1,362円 |
| 高値 |
1,362円 |
| 安値 |
1,319円 |
| 終値 |
1,324円 |
| 出来高 |
13,317株 |
| 売買代金 |
17,658,713円 |
| 売り気配 (15:30) |
1,324円 |
| 買い気配 (15:30) |
1,321円 |
| 年初来高値 (2026/01/16) |
1,400円 |
| 年初来安値 (2025/04/09) |
917円 |
基本情報
| 銘柄名 |
グローバルＸ Ｍｏｒｎｉｎｇｓｔａｒ 米国中小型 Ｍｏａｔ ＥＴＦ |
| 英文銘柄名 |
GLOBAL X MORNINGSTAR US SMALL MID MOAT ETF |
| 時価総額 |
331,000,000.0円 |
| 発行済株式総数 |
250,000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 |
| 2026/03/05 |
21 |
0 |
10,784 |
0 |
| 2026/03/04 |
21 |
9 |
10,784 |
728 |
| 2026/03/03 |
12 |
0 |
10,056 |
0 |
| 2026/03/02 |
12 |
0 |
10,056 |
72 |
| 2026/02/27 |
12 |
0 |
9,984 |
0 |
| 2026/02/26 |
12 |
9 |
9,984 |
-200 |
| 2026/02/25 |
3 |
-9 |
10,184 |
200 |
| 2026/02/24 |
12 |
0 |
9,984 |
0 |
| 2026/02/20 |
12 |
0 |
9,984 |
1,300 |
| 2026/02/19 |
12 |
0 |
8,684 |
0 |
| 2026/02/18 |
12 |
3 |
8,684 |
-2,700 |
| 2026/02/17 |
9 |
9 |
11,384 |
7,700 |
| 2026/02/16 |
0 |
0 |
3,684 |
-3,800 |
| 2026/02/13 |
0 |
0 |
7,484 |
300 |
| 2026/02/12 |
0 |
0 |
7,184 |
300 |
| 2026/02/10 |
0 |
0 |
6,884 |
4,335 |
| 2026/02/09 |
0 |
-9 |
2,549 |
0 |
| 2026/02/06 |
9 |
0 |
2,549 |
-7,000 |
| 2026/02/05 |
9 |
9 |
9,549 |
200 |
| 2026/02/04 |
0 |
0 |
9,349 |
1,561 |
| 2026/02/03 |
0 |
0 |
7,788 |
-2,676 |
| 2026/02/02 |
0 |
0 |
10,464 |
6 |
| 2026/01/30 |
0 |
0 |
10,458 |
-2,260 |
| 2026/01/29 |
0 |
-9 |
12,718 |
1,740 |
| 2026/01/28 |
9 |
9 |
10,978 |
-150 |
| 2026/01/27 |
0 |
-9 |
11,128 |
1,270 |
| 2026/01/26 |
9 |
0 |
9,858 |
-450 |
| 2026/01/23 |
9 |
0 |
10,308 |
7,199 |
| 2026/01/22 |
9 |
0 |
3,109 |
-115 |
| 2026/01/21 |
9 |
9 |
3,224 |
416 |
| 2026/01/20 |
0 |
-9 |
2,808 |
129 |
| 2026/01/19 |
9 |
0 |
2,679 |
-1,399 |
| 2026/01/16 |
9 |
0 |
4,078 |
1,574 |
| 2026/01/15 |
9 |
9 |
2,504 |
0 |
| 2026/01/14 |
0 |
-9 |
2,504 |
1,552 |
| 2026/01/13 |
9 |
0 |
952 |
-50 |
| 2026/01/09 |
9 |
0 |
1,002 |
116 |
| 2026/01/08 |
9 |
9 |
886 |
-50 |
| 2026/01/07 |
0 |
0 |
936 |
-2,084 |
| 2026/01/06 |
0 |
0 |
3,020 |
0 |
| 2026/01/05 |
0 |
0 |
3,020 |
300 |
| 2025/12/30 |
0 |
0 |
2,720 |
0 |
| 2025/12/29 |
0 |
0 |
2,720 |
0 |
| 2025/12/26 |
0 |
0 |
2,720 |
0 |
| 2025/12/25 |
0 |
0 |
2,720 |
-2,100 |
| 2025/12/24 |
0 |
0 |
4,820 |
2,270 |
| 2025/12/23 |
0 |
0 |
2,550 |
-113 |
| 2025/12/22 |
0 |
0 |
2,663 |
92 |
| 2025/12/19 |
0 |
0 |
2,571 |
-47 |
| 2025/12/18 |
0 |
0 |
2,618 |
0 |
| 2025/12/17 |
0 |
0 |
2,618 |
-192 |
| 2025/12/16 |
0 |
0 |
2,810 |
-960 |
| 2025/12/15 |
0 |
0 |
3,770 |
220 |
| 2025/12/12 |
0 |
0 |
3,550 |
3,500 |
| 2025/12/11 |
0 |
0 |
50 |
-100 |
| 2025/12/10 |
0 |
0 |
150 |
100 |
| 2025/12/09 |
0 |
0 |
50 |
0 |
| 2025/12/08 |
0 |
0 |
50 |
-1,000 |
| 2025/12/05 |
0 |
0 |
1,050 |
-100 |
| 2025/12/04 |
0 |
0 |
1,150 |
0 |
| 2025/12/03 |
0 |
0 |
1,150 |
0 |
| 2025/12/02 |
0 |
0 |
1,150 |
0 |
| 2025/12/01 |
0 |
0 |
1,150 |
0 |
| 2025/11/28 |
0 |
0 |
1,150 |
1,000 |
| 2025/11/27 |
0 |
0 |
150 |
90 |
| 2025/11/26 |
0 |
0 |
60 |
10 |
| 2025/11/25 |
0 |
0 |
50 |
0 |
| 2025/11/21 |
0 |
0 |
50 |
0 |
| 2025/11/20 |
0 |
0 |
50 |
0 |
| 2025/11/19 |
0 |
0 |
50 |
0 |
| 2025/11/18 |
0 |
0 |
50 |
0 |
| 2025/11/17 |
0 |
0 |
50 |
0 |
| 2025/11/14 |
0 |
0 |
50 |
0 |
| 2025/11/13 |
0 |
0 |
50 |
0 |
| 2025/11/12 |
0 |
0 |
50 |
0 |
| 2025/11/11 |
0 |
0 |
50 |
0 |
| 2025/11/10 |
0 |
0 |
50 |
0 |
| 2025/11/07 |
0 |
0 |
50 |
-51 |
| 2025/11/06 |
0 |
0 |
101 |
51 |
| 2025/11/05 |
0 |
0 |
50 |
-800 |
| 2025/10/31 |
0 |
0 |
850 |
0 |
| 2025/10/30 |
0 |
0 |
850 |
0 |
| 2025/10/29 |
0 |
0 |
850 |
0 |
| 2025/10/28 |
0 |
0 |
850 |
800 |
| 2025/10/27 |
0 |
0 |
50 |
0 |
| 2025/10/24 |
0 |
0 |
50 |
0 |
| 2025/10/23 |
0 |
0 |
50 |
0 |
| 2025/10/22 |
0 |
0 |
50 |
0 |
| 2025/10/21 |
0 |
0 |
50 |
0 |
| 2025/10/20 |
0 |
0 |
50 |
0 |
| 2025/10/17 |
0 |
0 |
50 |
-100 |
| 2025/10/16 |
0 |
0 |
150 |
0 |
| 2025/10/15 |
0 |
0 |
150 |
0 |
| 2025/10/14 |
0 |
0 |
150 |
0 |
| 2025/10/10 |
0 |
0 |
150 |
-5 |
| 2025/10/09 |
0 |
0 |
155 |
-5 |
| 2025/10/08 |
0 |
0 |
160 |
-26 |
| 2025/10/07 |
0 |
0 |
186 |
-42 |
| 2025/10/06 |
0 |
0 |
228 |
-11 |
| 2025/10/03 |
0 |
0 |
239 |
-7 |
| 2025/10/02 |
0 |
-100 |
246 |
32 |
| 2025/10/01 |
100 |
0 |
214 |
19 |
| 2025/09/30 |
100 |
0 |
195 |
-109 |
| 2025/09/29 |
100 |
0 |
304 |
0 |
| 2025/09/26 |
100 |
0 |
304 |
-3 |
| 2025/09/25 |
100 |
0 |
307 |
-20 |
| 2025/09/22 |
100 |
0 |
190 |
0 |
| 2025/09/19 |
100 |
0 |
190 |
-163 |
| 2025/09/18 |
100 |
0 |
353 |
-89 |
| 2025/09/17 |
100 |
0 |
442 |
132 |
| 2025/09/16 |
100 |
0 |
310 |
45 |
| 2025/09/12 |
100 |
0 |
265 |
98 |
| 2025/09/11 |
100 |
0 |
167 |
117 |
| 2025/09/10 |
100 |
0 |
50 |
-500 |
| 2025/09/09 |
100 |
0 |
550 |
-300 |
| 2025/09/08 |
100 |
0 |
850 |
0 |
| 2025/09/05 |
100 |
0 |
850 |
-1,309 |
| 2025/09/04 |
100 |
0 |
2,159 |
0 |
| 2025/09/03 |
100 |
0 |
2,159 |
0 |
| 2025/09/02 |
100 |
0 |
2,159 |
1,309 |
| 2025/09/01 |
100 |
0 |
850 |
0 |
| 2025/08/29 |
100 |
0 |
850 |
0 |
| 2025/08/28 |
100 |
0 |
850 |
0 |
| 2025/08/27 |
100 |
0 |
850 |
0 |
| 2025/08/26 |
100 |
0 |
850 |
-10 |
| 2025/08/25 |
100 |
0 |
860 |
0 |
| 2025/08/22 |
100 |
0 |
860 |
0 |
| 2025/08/21 |
100 |
0 |
860 |
-98 |
| 2025/08/20 |
100 |
0 |
958 |
0 |
| 2025/08/19 |
100 |
0 |
958 |
0 |
| 2025/08/15 |
100 |
0 |
958 |
500 |
| 2025/08/13 |
100 |
0 |
458 |
0 |
| 2025/08/12 |
100 |
0 |
458 |
0 |
| 2025/08/08 |
100 |
0 |
458 |
0 |
| 2025/08/07 |
100 |
0 |
458 |
0 |
| 2025/08/06 |
100 |
0 |
458 |
108 |
| 2025/08/05 |
100 |
100 |
350 |
0 |
| 2025/08/04 |
0 |
0 |
350 |
0 |
| 2025/08/01 |
0 |
0 |
350 |
0 |
| 2025/07/31 |
0 |
0 |
350 |
-400 |
| 2025/07/30 |
0 |
0 |
750 |
200 |
| 2025/07/29 |
0 |
0 |
550 |
200 |
| 2025/07/28 |
0 |
0 |
350 |
0 |
| 2025/07/25 |
0 |
0 |
350 |
0 |
| 2025/07/24 |
0 |
0 |
350 |
-100 |
| 2025/07/23 |
0 |
0 |
450 |
0 |
| 2025/07/22 |
0 |
0 |
450 |
0 |
| 2025/07/18 |
0 |
0 |
450 |
-10 |
| 2025/07/17 |
0 |
0 |
460 |
0 |
| 2025/07/16 |
0 |
0 |
460 |
0 |
| 2025/07/15 |
0 |
0 |
460 |
50 |
| 2025/07/11 |
0 |
0 |
450 |
0 |
| 2025/07/10 |
0 |
0 |
450 |
-3 |
| 2025/07/09 |
0 |
0 |
453 |
-55 |
| 2025/07/08 |
0 |
0 |
508 |
0 |
| 2025/07/07 |
0 |
0 |
508 |
8 |
| 2025/07/04 |
0 |
0 |
500 |
-49 |
| 2025/07/02 |
0 |
0 |
713 |
-2 |
| 2025/07/01 |
0 |
0 |
715 |
-6 |
| 2025/06/30 |
0 |
0 |
721 |
0 |
| 2025/06/27 |
0 |
0 |
721 |
21 |
| 2025/06/26 |
0 |
0 |
700 |
-1,811 |
| 2025/06/25 |
0 |
-2,296 |
2,511 |
554 |
| 2025/06/24 |
2,296 |
-50 |
1,957 |
54 |
| 2025/06/23 |
2,346 |
0 |
1,903 |
-2,632 |
| 2025/06/20 |
2,346 |
0 |
4,535 |
707 |
| 2025/06/19 |
2,346 |
0 |
3,828 |
162 |
| 2025/06/18 |
2,346 |
0 |
3,666 |
112 |
| 2025/06/17 |
2,346 |
250 |
3,554 |
50 |
| 2025/06/16 |
2,096 |
96 |
3,504 |
489 |
| 2025/06/13 |
2,000 |
0 |
3,015 |
481 |
| 2025/06/12 |
2,000 |
0 |
2,534 |
384 |
| 2025/06/11 |
2,000 |
0 |
2,150 |
885 |
| 2025/06/10 |
2,000 |
0 |
1,265 |
296 |
| 2025/06/09 |
2,000 |
400 |
969 |
-1,275 |
| 2025/06/06 |
1,600 |
0 |
2,244 |
846 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/02/27 |
12 |
0 |
10,056 |
72 |
| 2026/02/20 |
12 |
12 |
9,984 |
6,300 |
| 2026/02/13 |
0 |
0 |
3,684 |
1,135 |
| 2026/02/06 |
0 |
0 |
2,549 |
-7,915 |
| 2026/01/30 |
0 |
-9 |
10,464 |
606 |
| 2026/01/23 |
9 |
0 |
9,858 |
7,179 |
| 2026/01/16 |
9 |
0 |
2,679 |
1,727 |
| 2026/01/09 |
9 |
9 |
952 |
-1,768 |
| 2025/12/26 |
0 |
0 |
2,720 |
57 |
| 2025/12/19 |
0 |
0 |
2,663 |
-1,107 |
| 2025/12/12 |
0 |
0 |
3,770 |
3,720 |
| 2025/12/05 |
0 |
0 |
50 |
-1,100 |
| 2025/11/28 |
0 |
0 |
1,150 |
1,100 |
| 2025/11/21 |
0 |
0 |
50 |
0 |
| 2025/11/14 |
0 |
0 |
50 |
0 |
| 2025/11/07 |
0 |
0 |
50 |
-800 |
| 2025/10/31 |
0 |
0 |
850 |
800 |
| 2025/10/24 |
0 |
0 |
50 |
0 |
| 2025/10/17 |
0 |
0 |
50 |
-100 |
| 2025/10/10 |
0 |
0 |
150 |
-78 |
| 2025/10/03 |
0 |
-100 |
228 |
-76 |
| 2025/09/26 |
100 |
0 |
304 |
114 |
| 2025/09/19 |
100 |
0 |
190 |
-120 |
| 2025/09/12 |
100 |
0 |
310 |
-540 |
| 2025/09/05 |
100 |
0 |
850 |
0 |
| 2025/08/29 |
100 |
0 |
850 |
-10 |
| 2025/08/22 |
100 |
0 |
860 |
-98 |
| 2025/08/15 |
100 |
0 |
958 |
500 |
| 2025/08/08 |
100 |
100 |
458 |
108 |
| 2025/08/01 |
0 |
0 |
350 |
0 |
| 2025/07/25 |
0 |
0 |
350 |
-100 |
| 2025/07/18 |
0 |
0 |
450 |
40 |
| 2025/07/11 |
0 |
0 |
410 |
-98 |
| 2025/07/04 |
0 |
0 |
508 |
-213 |
| 2025/06/27 |
0 |
-2,346 |
721 |
-1,182 |
| 2025/06/20 |
2,346 |
250 |
1,903 |
-1,601 |
| 2025/06/13 |
2,096 |
96 |
3,504 |
2,535 |
| 2025/06/06 |
2,000 |
400 |
969 |
290 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/06/24 |
個人 |
0
（1.00%→0.00%） |
| 2025/06/11 |
個人 |
2,000
（0.80%→1.00%） |
| 2025/06/06 |
個人 |
2,000
（0.64%→0.80%） |
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 |
| 2026/01/14 |
5 |
120 |
15 |
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 |
| 2026/03/05 |
東証 |
2,700 |
0 |
2,700 |
5 |
120 |
|
|
|
| 2026/03/04 |
東証 |
2,400 |
0 |
2,400 |
15 |
360 |
- |
- |
- |
| 2026/03/03 |
東証 |
2,400 |
0 |
2,400 |
5 |
120 |
- |
- |
- |
| 2026/03/02 |
東証 |
1,672 |
0 |
1,672 |
5 |
120 |
- |
- |
- |
| 2026/02/27 |
東証 |
1,672 |
0 |
1,672 |
5 |
120 |
- |
- |
- |
| 2026/02/26 |
東証 |
1,600 |
0 |
1,600 |
5 |
120 |
- |
- |
- |
| 2026/02/25 |
東証 |
1,600 |
0 |
1,600 |
15 |
360 |
- |
- |
- |
| 2026/02/24 |
東証 |
1,800 |
0 |
1,800 |
5 |
120 |
- |
- |
- |
| 2026/02/20 |
東証 |
1,600 |
0 |
1,600 |
5 |
120 |
- |
- |
- |
| 2026/02/19 |
東証 |
1,600 |
0 |
1,600 |
5 |
120 |
- |
- |
- |
| 2026/02/18 |
東証 |
300 |
0 |
300 |
20 |
480 |
- |
- |
- |
| 2026/02/17 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/02/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/02/13 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/02/12 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/02/10 |
東証 |
2,700 |
0 |
2,700 |
15 |
360 |
- |
- |
- |
| 2026/02/09 |
東証 |
2,400 |
0 |
2,400 |
5 |
120 |
- |
- |
- |
| 2026/02/06 |
東証 |
1,765 |
0 |
1,765 |
10 |
240 |
- |
- |
- |
| 2026/02/05 |
東証 |
1,765 |
0 |
1,765 |
5 |
120 |
- |
- |
- |
| 2026/02/04 |
東証 |
1,765 |
0 |
1,765 |
15 |
360 |
- |
- |
- |
| 2026/02/03 |
東証 |
1,565 |
0 |
1,565 |
5 |
120 |
- |
- |
- |
| 2026/02/02 |
東証 |
4 |
0 |
4 |
5 |
120 |
- |
- |
- |
| 2026/01/30 |
東証 |
2,610 |
0 |
2,610 |
5 |
120 |
- |
- |
- |
| 2026/01/29 |
東証 |
2,604 |
0 |
2,604 |
5 |
120 |
- |
- |
- |
| 2026/01/28 |
東証 |
2,604 |
0 |
2,604 |
15 |
360 |
- |
- |
- |
| 2026/01/27 |
東証 |
2,004 |
0 |
2,004 |
5 |
120 |
- |
- |
- |
| 2026/01/26 |
東証 |
2,004 |
0 |
2,004 |
5 |
120 |
- |
- |
- |
| 2026/01/23 |
東証 |
2,004 |
0 |
2,004 |
5 |
120 |
- |
- |
- |
| 2026/01/22 |
東証 |
2,003 |
0 |
2,003 |
5 |
120 |
- |
- |
- |
| 2026/01/21 |
東証 |
2,003 |
0 |
2,003 |
15 |
360 |
- |
- |
- |
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(%) |
| 2024/09/09 |
1,076 |
1,082 |
1,073 |
1,080 |
15,082 |
- |
| 2024/09/10 |
1,090 |
1,090 |
1,086 |
1,086 |
653 |
0.56 |
| 2024/09/11 |
1,077 |
1,077 |
1,060 |
1,064 |
17,767 |
-2.03 |
| 2024/09/12 |
1,082 |
1,086 |
1,082 |
1,085 |
259 |
1.97 |
| 2024/09/13 |
1,085 |
1,085 |
1,074 |
1,075 |
12,144 |
-0.92 |
| 2024/09/17 |
1,096 |
1,098 |
1,092 |
1,095 |
4,390 |
1.86 |
| 2024/09/18 |
1,105 |
1,114 |
1,105 |
1,111 |
951 |
1.46 |
| 2024/09/19 |
1,141 |
1,141 |
1,127 |
1,138 |
76,578 |
2.43 |
| 2024/09/20 |
1,134 |
1,134 |
1,128 |
1,131 |
13,879 |
-0.62 |
| 2024/09/24 |
1,137 |
1,143 |
1,135 |
1,143 |
23,016 |
1.06 |
| 2024/09/25 |
1,154 |
1,154 |
1,138 |
1,140 |
293 |
-0.26 |
| 2024/09/26 |
1,143 |
1,150 |
1,142 |
1,149 |
52,543 |
0.79 |
| 2024/09/27 |
1,179 |
1,179 |
1,159 |
1,170 |
1,167 |
1.83 |
| 2024/09/30 |
1,150 |
1,150 |
1,137 |
1,137 |
2,555 |
-2.82 |
| 2024/10/01 |
1,151 |
1,156 |
1,151 |
1,156 |
2,064 |
1.67 |
| 2024/10/02 |
1,170 |
1,170 |
1,135 |
1,138 |
4,410 |
-1.56 |
| 2024/10/03 |
1,168 |
1,168 |
1,156 |
1,156 |
2,250 |
1.58 |
| 2024/10/04 |
1,157 |
1,157 |
1,151 |
1,151 |
131 |
-0.43 |
| 2024/10/07 |
1,177 |
1,209 |
1,177 |
1,180 |
35,086 |
2.52 |
| 2024/10/08 |
1,169 |
1,169 |
1,163 |
1,167 |
20,702 |
-1.10 |
| 2024/10/09 |
1,177 |
1,177 |
1,164 |
1,169 |
11,189 |
0.17 |
| 2024/10/10 |
1,177 |
1,188 |
1,177 |
1,187 |
14,182 |
1.54 |
| 2024/10/11 |
1,199 |
1,199 |
1,180 |
1,183 |
27 |
-0.34 |
| 2024/10/15 |
1,213 |
1,213 |
1,208 |
1,210 |
2,674 |
2.28 |
| 2024/10/16 |
1,193 |
1,209 |
1,193 |
1,209 |
28,662 |
-0.08 |
| 2024/10/17 |
1,230 |
1,230 |
1,214 |
1,217 |
6,787 |
0.66 |
| 2024/10/18 |
1,239 |
1,239 |
1,219 |
1,221 |
7,129 |
0.33 |
| 2024/10/21 |
1,213 |
1,225 |
1,213 |
1,221 |
4,565 |
0.00 |
| 2024/10/22 |
1,201 |
1,219 |
1,201 |
1,215 |
1,003 |
-0.49 |
| 2024/10/23 |
1,227 |
1,227 |
1,213 |
1,219 |
884 |
0.33 |
| 2024/10/24 |
1,235 |
1,235 |
1,216 |
1,216 |
6,635 |
-0.25 |
| 2024/10/25 |
1,225 |
1,225 |
1,214 |
1,214 |
10,850 |
-0.16 |
| 2024/10/28 |
1,240 |
1,240 |
1,228 |
1,232 |
197,787 |
1.48 |
| 2024/10/29 |
1,245 |
1,245 |
1,232 |
1,233 |
2,596 |
0.08 |
| 2024/10/30 |
1,243 |
1,243 |
1,232 |
1,232 |
15,128 |
-0.08 |
| 2024/10/31 |
1,240 |
1,240 |
1,230 |
1,230 |
520 |
-0.16 |
| 2024/11/01 |
1,223 |
1,223 |
1,204 |
1,214 |
5,288 |
-1.30 |
| 2024/11/05 |
1,210 |
1,220 |
1,210 |
1,215 |
10,290 |
0.08 |
| 2024/11/06 |
1,220 |
1,270 |
1,220 |
1,270 |
184,976 |
4.53 |
| 2024/11/07 |
1,300 |
1,300 |
1,286 |
1,292 |
188,645 |
1.73 |
| 2024/11/08 |
1,295 |
1,295 |
1,274 |
1,281 |
9,163 |
-0.85 |
| 2024/11/11 |
1,291 |
1,291 |
1,282 |
1,288 |
3,688 |
0.55 |
| 2024/11/12 |
1,310 |
1,310 |
1,293 |
1,299 |
4,441 |
0.85 |
| 2024/11/13 |
1,294 |
1,297 |
1,292 |
1,292 |
58,993 |
-0.54 |
| 2024/11/14 |
1,301 |
1,301 |
1,295 |
1,299 |
2,007 |
0.54 |
| 2024/11/15 |
1,290 |
1,296 |
1,287 |
1,287 |
7,116 |
-0.92 |
| 2024/11/18 |
1,280 |
1,280 |
1,259 |
1,265 |
3,625 |
-1.71 |
| 2024/11/19 |
1,277 |
1,277 |
1,261 |
1,264 |
442 |
-0.08 |
| 2024/11/20 |
1,284 |
1,284 |
1,266 |
1,269 |
2,431 |
0.40 |
| 2024/11/21 |
1,285 |
1,285 |
1,266 |
1,268 |
236 |
-0.08 |
| 2024/11/22 |
1,288 |
1,292 |
1,284 |
1,292 |
3,559 |
1.89 |
| 2024/11/25 |
1,310 |
1,315 |
1,307 |
1,315 |
8,915 |
1.78 |
| 2024/11/26 |
1,336 |
1,336 |
1,311 |
1,321 |
56,716 |
0.46 |
| 2024/11/27 |
1,324 |
1,324 |
1,297 |
1,300 |
17,062 |
-1.59 |
| 2024/11/28 |
1,303 |
1,303 |
1,289 |
1,291 |
39,876 |
-0.69 |
| 2024/11/29 |
1,305 |
1,305 |
1,280 |
1,285 |
4,759 |
-0.46 |
| 2024/12/02 |
1,294 |
1,294 |
1,279 |
1,283 |
1,328 |
-0.16 |
| 2024/12/03 |
1,280 |
1,283 |
1,275 |
1,281 |
2,068 |
-0.16 |
| 2024/12/04 |
1,253 |
1,272 |
1,253 |
1,272 |
629 |
-0.70 |
| 2024/12/05 |
1,288 |
1,288 |
1,277 |
1,278 |
2,157 |
0.47 |
| 2024/12/06 |
1,268 |
1,268 |
1,264 |
1,264 |
2,183 |
-1.10 |
| 2024/12/09 |
1,271 |
1,273 |
1,268 |
1,268 |
1,734 |
0.32 |
| 2024/12/10 |
1,280 |
1,280 |
1,274 |
1,278 |
563 |
0.79 |
| 2024/12/11 |
1,270 |
1,277 |
1,270 |
1,277 |
2,842 |
-0.08 |
| 2024/12/12 |
1,280 |
1,285 |
1,279 |
1,285 |
4,976 |
0.63 |
| 2024/12/13 |
1,293 |
1,293 |
1,278 |
1,280 |
3,871 |
-0.39 |
| 2024/12/16 |
1,296 |
1,296 |
1,279 |
1,281 |
2,628 |
0.08 |
| 2024/12/17 |
1,295 |
1,295 |
1,274 |
1,274 |
430 |
-0.55 |
| 2024/12/18 |
1,267 |
1,271 |
1,267 |
1,270 |
5,717 |
-0.31 |
| 2024/12/19 |
1,228 |
1,237 |
1,227 |
1,236 |
24,321 |
-2.68 |
| 2024/12/20 |
1,236 |
1,260 |
1,236 |
1,260 |
9,459 |
1.94 |
| 2024/12/23 |
1,260 |
1,269 |
1,260 |
1,267 |
17,713 |
0.56 |
| 2024/12/24 |
1,296 |
1,296 |
1,258 |
1,258 |
26,154 |
-0.71 |
| 2024/12/25 |
1,258 |
1,278 |
1,258 |
1,262 |
400 |
0.32 |
| 2024/12/26 |
1,262 |
1,274 |
1,262 |
1,271 |
409 |
0.71 |
| 2024/12/27 |
1,295 |
1,295 |
1,275 |
1,275 |
728 |
0.31 |
| 2024/12/30 |
1,265 |
1,268 |
1,265 |
1,267 |
1,895 |
-0.63 |
| 2025/01/06 |
1,276 |
1,276 |
1,260 |
1,262 |
2,194 |
-0.39 |
| 2025/01/07 |
1,265 |
1,269 |
1,265 |
1,266 |
2,084 |
0.32 |
| 2025/01/08 |
1,270 |
1,270 |
1,263 |
1,266 |
1,855 |
0.00 |
| 2025/01/09 |
1,270 |
1,270 |
1,259 |
1,264 |
825 |
-0.16 |
| 2025/01/10 |
1,261 |
1,262 |
1,255 |
1,262 |
8,450 |
-0.16 |
| 2025/01/14 |
1,249 |
1,253 |
1,249 |
1,253 |
1,197 |
-0.71 |
| 2025/01/15 |
1,266 |
1,266 |
1,263 |
1,263 |
832 |
0.80 |
| 2025/01/16 |
1,283 |
1,283 |
1,260 |
1,267 |
4,769 |
0.32 |
| 2025/01/17 |
1,270 |
1,272 |
1,265 |
1,272 |
516 |
0.39 |
| 2025/01/20 |
1,275 |
1,279 |
1,275 |
1,277 |
1,976 |
0.39 |
| 2025/01/21 |
1,283 |
1,284 |
1,274 |
1,274 |
521 |
-0.23 |
| 2025/01/22 |
1,297 |
1,297 |
1,289 |
1,295 |
3,343 |
1.65 |
| 2025/01/23 |
1,297 |
1,297 |
1,292 |
1,293 |
230 |
-0.15 |
| 2025/01/24 |
1,293 |
1,298 |
1,291 |
1,291 |
2,204 |
-0.15 |
| 2025/01/27 |
1,289 |
1,289 |
1,280 |
1,287 |
8,589 |
-0.31 |
| 2025/01/28 |
1,300 |
1,300 |
1,287 |
1,292 |
1,319 |
0.39 |
| 2025/01/29 |
1,284 |
1,305 |
1,284 |
1,303 |
7,202 |
0.85 |
| 2025/01/30 |
1,312 |
1,312 |
1,294 |
1,294 |
25,514 |
-0.69 |
| 2025/01/31 |
1,311 |
1,311 |
1,302 |
1,305 |
1,043 |
0.85 |
| 2025/02/03 |
1,288 |
1,288 |
1,271 |
1,273 |
96,245 |
-2.45 |
| 2025/02/04 |
1,299 |
1,299 |
1,280 |
1,284 |
714 |
0.86 |
| 2025/02/05 |
1,295 |
1,295 |
1,269 |
1,270 |
1,500 |
-1.09 |
| 2025/02/06 |
1,286 |
1,286 |
1,265 |
1,272 |
91 |
0.16 |
| 2025/02/07 |
1,272 |
1,272 |
1,260 |
1,262 |
71,466 |
-0.79 |
| 2025/02/10 |
1,259 |
1,263 |
1,258 |
1,260 |
20,929 |
-0.16 |
| 2025/02/12 |
1,273 |
1,273 |
1,262 |
1,264 |
17,221 |
0.32 |
| 2025/02/13 |
1,264 |
1,278 |
1,264 |
1,276 |
1,306 |
0.95 |
| 2025/02/14 |
1,292 |
1,292 |
1,212 |
1,212 |
379 |
-5.02 |
| 2025/02/17 |
1,273 |
1,273 |
1,268 |
1,268 |
1,971 |
4.62 |
| 2025/02/18 |
1,282 |
1,282 |
1,268 |
1,272 |
5,201 |
0.32 |
| 2025/02/19 |
1,280 |
1,280 |
1,276 |
1,276 |
738 |
0.31 |
| 2025/02/20 |
1,279 |
1,279 |
1,253 |
1,253 |
8,383 |
-1.80 |
| 2025/02/21 |
1,250 |
1,257 |
1,249 |
1,257 |
2,520 |
0.32 |
| 2025/02/25 |
1,227 |
1,232 |
1,224 |
1,229 |
10,992 |
-2.23 |
| 2025/02/26 |
1,210 |
1,224 |
1,202 |
1,222 |
11,403 |
-0.57 |
| 2025/02/27 |
1,222 |
1,223 |
1,216 |
1,222 |
41,792 |
0.00 |
| 2025/02/28 |
1,192 |
1,211 |
1,192 |
1,209 |
51,593 |
-1.06 |
| 2025/03/03 |
1,220 |
1,245 |
1,220 |
1,245 |
5,011 |
2.98 |
| 2025/03/04 |
1,192 |
1,194 |
1,183 |
1,194 |
1,134 |
-4.10 |
| 2025/03/05 |
1,181 |
1,182 |
1,178 |
1,180 |
35,524 |
-1.17 |
| 2025/03/06 |
1,192 |
1,192 |
1,182 |
1,183 |
11,829 |
0.25 |
| 2025/03/07 |
1,155 |
1,167 |
1,155 |
1,155 |
40,988 |
-2.37 |
| 2025/03/10 |
1,156 |
1,160 |
1,121 |
1,121 |
41,097 |
-2.94 |
| 2025/03/11 |
1,129 |
1,138 |
1,119 |
1,137 |
55,448 |
1.43 |
| 2025/03/12 |
1,144 |
1,144 |
1,126 |
1,128 |
53,909 |
-0.79 |
| 2025/03/13 |
1,136 |
1,136 |
1,112 |
1,112 |
2,487 |
-1.42 |
| 2025/03/14 |
1,100 |
1,111 |
1,100 |
1,110 |
82,855 |
-0.18 |
| 2025/03/17 |
1,123 |
1,147 |
1,122 |
1,139 |
12,082 |
2.61 |
| 2025/03/18 |
1,147 |
1,155 |
1,145 |
1,145 |
2,102 |
0.53 |
| 2025/03/19 |
1,156 |
1,156 |
1,141 |
1,144 |
564 |
-0.09 |
| 2025/03/21 |
1,149 |
1,149 |
1,135 |
1,138 |
200 |
-0.52 |
| 2025/03/24 |
1,140 |
1,148 |
1,140 |
1,146 |
1,094 |
0.70 |
| 2025/03/25 |
1,160 |
1,167 |
1,160 |
1,164 |
498 |
1.57 |
| 2025/03/26 |
1,172 |
1,172 |
1,156 |
1,161 |
2,423 |
-0.26 |
| 2025/03/27 |
1,167 |
1,167 |
1,151 |
1,154 |
30,052 |
-0.60 |
| 2025/03/28 |
1,148 |
1,153 |
1,148 |
1,153 |
1,193 |
-0.09 |
| 2025/03/31 |
1,126 |
1,126 |
1,105 |
1,107 |
2,170 |
-3.99 |
| 2025/04/01 |
1,127 |
1,127 |
1,116 |
1,118 |
56 |
0.99 |
| 2025/04/02 |
1,136 |
1,136 |
1,121 |
1,121 |
110 |
0.27 |
| 2025/04/03 |
1,091 |
1,091 |
1,078 |
1,078 |
518 |
-3.84 |
| 2025/04/04 |
1,039 |
1,039 |
1,021 |
1,030 |
2,194 |
-4.45 |
| 2025/04/07 |
925 |
959 |
925 |
946 |
39,232 |
-8.16 |
| 2025/04/08 |
999 |
1,003 |
991 |
994 |
62,324 |
5.07 |
| 2025/04/09 |
932 |
938 |
917 |
926 |
1,452 |
-6.84 |
| 2025/04/10 |
1,052 |
1,052 |
1,037 |
1,037 |
1,411 |
11.99 |
| 2025/04/11 |
977 |
987 |
956 |
987 |
378 |
-4.82 |
| 2025/04/14 |
1,000 |
1,000 |
979 |
988 |
721 |
0.10 |
| 2025/04/15 |
997 |
997 |
992 |
994 |
609 |
0.61 |
| 2025/04/16 |
990 |
990 |
977 |
977 |
3,493 |
-1.71 |
| 2025/04/17 |
984 |
984 |
969 |
982 |
516 |
0.51 |
| 2025/04/18 |
975 |
985 |
975 |
985 |
231 |
0.31 |
| 2025/04/21 |
974 |
974 |
960 |
963 |
2,473 |
-2.23 |
| 2025/04/22 |
968 |
968 |
949 |
950 |
634 |
-1.35 |
| 2025/04/23 |
1,004 |
1,004 |
993 |
997 |
117 |
4.95 |
| 2025/04/24 |
1,012 |
1,012 |
998 |
999 |
1,227 |
0.20 |
| 2025/04/25 |
1,027 |
1,037 |
1,027 |
1,037 |
609 |
3.80 |
| 2025/04/28 |
1,035 |
1,035 |
1,025 |
1,025 |
217 |
-1.16 |
| 2025/04/30 |
1,040 |
1,040 |
1,031 |
1,033 |
2,969 |
0.78 |
| 2025/05/01 |
1,036 |
1,048 |
1,034 |
1,048 |
8,903 |
1.45 |
| 2025/05/02 |
1,050 |
1,067 |
1,050 |
1,067 |
21,635 |
1.81 |
| 2025/05/07 |
1,067 |
1,067 |
1,050 |
1,050 |
59 |
-1.59 |
| 2025/05/08 |
1,068 |
1,068 |
1,055 |
1,063 |
1,253 |
1.24 |
| 2025/05/09 |
1,082 |
1,088 |
1,082 |
1,086 |
358 |
2.16 |
| 2025/05/12 |
1,090 |
1,111 |
1,090 |
1,109 |
1,131 |
2.12 |
| 2025/05/13 |
1,152 |
1,153 |
1,146 |
1,150 |
2,176 |
3.70 |
| 2025/05/14 |
1,167 |
1,167 |
1,145 |
1,148 |
552 |
-0.17 |
| 2025/05/15 |
1,148 |
1,148 |
1,126 |
1,126 |
340 |
-1.92 |
| 2025/05/16 |
1,148 |
1,148 |
1,128 |
1,130 |
6,907 |
0.36 |
| 2025/05/19 |
1,141 |
1,141 |
1,127 |
1,127 |
123 |
-0.27 |
| 2025/05/20 |
1,150 |
1,150 |
1,124 |
1,124 |
1,934 |
-0.27 |
| 2025/05/21 |
1,138 |
1,138 |
1,114 |
1,114 |
61 |
-0.89 |
| 2025/05/22 |
1,111 |
1,111 |
1,086 |
1,088 |
660 |
-2.33 |
| 2025/05/23 |
1,084 |
1,093 |
1,084 |
1,087 |
91 |
-0.09 |
| 2025/05/26 |
1,093 |
1,093 |
1,082 |
1,085 |
84 |
-0.18 |
| 2025/05/27 |
1,092 |
1,092 |
1,079 |
1,084 |
68 |
-0.09 |
| 2025/05/28 |
1,114 |
1,114 |
1,104 |
1,110 |
78 |
2.40 |
| 2025/05/29 |
1,117 |
1,136 |
1,117 |
1,131 |
58,287 |
1.89 |
| 2025/05/30 |
1,095 |
1,100 |
1,092 |
1,097 |
1,424 |
-3.01 |
| 2025/06/02 |
1,102 |
1,102 |
1,086 |
1,087 |
1,640 |
-0.91 |
| 2025/06/03 |
1,087 |
1,087 |
1,079 |
1,079 |
1,799 |
-0.74 |
| 2025/06/04 |
1,094 |
1,107 |
1,094 |
1,107 |
39,196 |
2.59 |
| 2025/06/05 |
1,101 |
1,101 |
1,093 |
1,096 |
886 |
-0.99 |
| 2025/06/06 |
1,095 |
1,107 |
1,095 |
1,107 |
3,808 |
1.00 |
| 2025/06/09 |
1,112 |
1,118 |
1,112 |
1,116 |
736 |
0.81 |
| 2025/06/10 |
1,124 |
1,132 |
1,121 |
1,126 |
1,137 |
0.90 |
| 2025/06/11 |
1,128 |
1,138 |
1,128 |
1,138 |
2,061 |
1.07 |
| 2025/06/12 |
1,129 |
1,129 |
1,116 |
1,117 |
698 |
-1.85 |
| 2025/06/13 |
1,117 |
1,117 |
1,089 |
1,099 |
7,934 |
-1.61 |
| 2025/06/16 |
1,114 |
1,114 |
1,101 |
1,106 |
669 |
0.64 |
| 2025/06/17 |
1,116 |
1,120 |
1,115 |
1,117 |
1,080 |
0.99 |
| 2025/06/18 |
1,115 |
1,115 |
1,109 |
1,113 |
219 |
-0.36 |
| 2025/06/19 |
1,115 |
1,115 |
1,106 |
1,112 |
737 |
-0.09 |
| 2025/06/20 |
1,112 |
1,114 |
1,108 |
1,114 |
3,942 |
0.18 |
| 2025/06/23 |
1,115 |
1,130 |
1,115 |
1,130 |
941 |
1.44 |
| 2025/06/24 |
1,135 |
1,140 |
1,132 |
1,140 |
2,940 |
0.88 |
| 2025/06/25 |
1,147 |
1,147 |
1,137 |
1,142 |
2,829 |
0.18 |
| 2025/06/26 |
1,143 |
1,143 |
1,131 |
1,131 |
277 |
-0.96 |
| 2025/06/27 |
1,134 |
1,141 |
1,134 |
1,139 |
2,538 |
0.71 |
| 2025/06/30 |
1,148 |
1,149 |
1,145 |
1,148 |
47,177 |
0.79 |
| 2025/07/01 |
1,148 |
1,148 |
1,136 |
1,138 |
12,639 |
-0.87 |
| 2025/07/02 |
1,148 |
1,167 |
1,148 |
1,167 |
2,061 |
2.55 |
| 2025/07/03 |
1,182 |
1,182 |
1,172 |
1,178 |
13,831 |
0.94 |
| 2025/07/04 |
1,183 |
1,185 |
1,180 |
1,180 |
7,701 |
0.17 |
| 2025/07/07 |
1,180 |
1,180 |
1,178 |
1,180 |
1,147 |
0.00 |
| 2025/07/08 |
1,180 |
1,187 |
1,180 |
1,187 |
3,019 |
0.59 |
| 2025/07/09 |
1,207 |
1,207 |
1,194 |
1,198 |
21,270 |
0.93 |
| 2025/07/10 |
1,206 |
1,206 |
1,192 |
1,196 |
247 |
-0.17 |
| 2025/07/11 |
1,193 |
1,207 |
1,193 |
1,199 |
51,993 |
0.25 |
| 2025/07/14 |
1,190 |
1,190 |
1,186 |
1,186 |
133 |
-1.08 |
| 2025/07/15 |
1,200 |
1,204 |
1,199 |
1,201 |
17,466 |
1.26 |
| 2025/07/16 |
1,198 |
1,198 |
1,187 |
1,187 |
8,899 |
-1.17 |
| 2025/07/17 |
1,197 |
1,197 |
1,187 |
1,193 |
93 |
0.51 |
| 2025/07/18 |
1,194 |
1,208 |
1,194 |
1,207 |
1,314 |
1.17 |
| 2025/07/22 |
1,221 |
1,221 |
1,189 |
1,192 |
3,952 |
-1.24 |
| 2025/07/23 |
1,216 |
1,216 |
1,198 |
1,210 |
10,253 |
1.51 |
| 2025/07/24 |
1,220 |
1,220 |
1,205 |
1,207 |
162 |
-0.25 |
| 2025/07/25 |
1,203 |
1,215 |
1,203 |
1,215 |
154 |
0.66 |
| 2025/07/28 |
1,214 |
1,228 |
1,214 |
1,228 |
3,702 |
1.07 |
| 2025/07/29 |
1,227 |
1,227 |
1,220 |
1,221 |
56,566 |
-0.57 |
| 2025/07/30 |
1,208 |
1,216 |
1,208 |
1,214 |
10,780 |
-0.57 |
| 2025/07/31 |
1,204 |
1,211 |
1,204 |
1,206 |
17,809 |
-0.66 |
| 2025/08/01 |
1,223 |
1,223 |
1,212 |
1,212 |
26,440 |
0.50 |
| 2025/08/04 |
1,175 |
1,182 |
1,175 |
1,182 |
10,374 |
-2.48 |
| 2025/08/05 |
1,191 |
1,193 |
1,188 |
1,192 |
431 |
0.85 |
| 2025/08/06 |
1,198 |
1,198 |
1,189 |
1,195 |
3,457 |
0.25 |
| 2025/08/07 |
1,191 |
1,191 |
1,180 |
1,180 |
157 |
-1.26 |
| 2025/08/08 |
1,180 |
1,185 |
1,180 |
1,182 |
20,309 |
0.17 |
| 2025/08/12 |
1,186 |
1,186 |
1,176 |
1,178 |
549 |
-0.34 |
| 2025/08/13 |
1,185 |
1,197 |
1,185 |
1,196 |
632 |
1.53 |
| 2025/08/14 |
1,201 |
1,210 |
1,201 |
1,205 |
1,024 |
0.75 |
| 2025/08/15 |
1,204 |
1,205 |
1,203 |
1,205 |
259 |
0.00 |
| 2025/08/18 |
1,210 |
1,210 |
1,199 |
1,199 |
1,713 |
-0.50 |
| 2025/08/19 |
1,218 |
1,218 |
1,205 |
1,205 |
2,002 |
0.50 |
| 2025/08/20 |
1,195 |
1,207 |
1,195 |
1,202 |
468 |
-0.25 |
| 2025/08/21 |
1,203 |
1,203 |
1,199 |
1,200 |
252 |
-0.17 |
| 2025/08/22 |
1,215 |
1,215 |
1,209 |
1,211 |
10 |
0.92 |
| 2025/08/25 |
1,226 |
1,235 |
1,226 |
1,234 |
1,489 |
1.90 |
| 2025/08/26 |
1,233 |
1,233 |
1,219 |
1,228 |
1,557 |
-0.49 |
| 2025/08/27 |
1,236 |
1,236 |
1,227 |
1,233 |
475 |
0.41 |
| 2025/08/28 |
1,244 |
1,244 |
1,236 |
1,237 |
342 |
0.32 |
| 2025/08/29 |
1,228 |
1,231 |
1,228 |
1,229 |
3,793 |
-0.65 |
| 2025/09/01 |
1,243 |
1,243 |
1,222 |
1,223 |
1,427 |
-0.49 |
| 2025/09/02 |
1,213 |
1,231 |
1,213 |
1,231 |
52 |
0.65 |
| 2025/09/03 |
1,236 |
1,236 |
1,221 |
1,221 |
305 |
-0.81 |
| 2025/09/04 |
1,217 |
1,225 |
1,217 |
1,223 |
34,529 |
0.16 |
| 2025/09/05 |
1,237 |
1,237 |
1,233 |
1,235 |
20,218 |
0.98 |
| 2025/09/08 |
1,234 |
1,241 |
1,234 |
1,238 |
993 |
0.24 |
| 2025/09/09 |
1,237 |
1,237 |
1,227 |
1,227 |
640 |
-0.89 |
| 2025/09/10 |
1,235 |
1,235 |
1,225 |
1,226 |
1,473 |
-0.08 |
| 2025/09/11 |
1,231 |
1,231 |
1,220 |
1,220 |
225 |
-0.49 |
| 2025/09/12 |
1,234 |
1,237 |
1,234 |
1,237 |
295 |
1.39 |
| 2025/09/16 |
1,231 |
1,231 |
1,219 |
1,219 |
321 |
-1.46 |
| 2025/09/17 |
1,249 |
1,249 |
1,210 |
1,210 |
2,901 |
-0.74 |
| 2025/09/18 |
1,227 |
1,227 |
1,222 |
1,227 |
418 |
1.40 |
| 2025/09/19 |
1,241 |
1,242 |
1,234 |
1,236 |
17,147 |
0.73 |
| 2025/09/22 |
1,236 |
1,236 |
1,226 |
1,229 |
427 |
-0.57 |
| 2025/09/24 |
1,231 |
1,231 |
1,221 |
1,222 |
189 |
-0.57 |
| 2025/09/25 |
1,227 |
1,230 |
1,225 |
1,227 |
922 |
0.41 |
| 2025/09/26 |
1,227 |
1,227 |
1,219 |
1,220 |
188 |
-0.57 |
| 2025/09/29 |
1,222 |
1,235 |
1,222 |
1,230 |
874 |
0.82 |
| 2025/09/30 |
1,237 |
1,237 |
1,227 |
1,227 |
108 |
-0.24 |
| 2025/10/01 |
1,215 |
1,217 |
1,208 |
1,208 |
492 |
-1.55 |
| 2025/10/02 |
1,220 |
1,220 |
1,209 |
1,213 |
56 |
0.41 |
| 2025/10/03 |
1,220 |
1,223 |
1,216 |
1,223 |
148 |
0.82 |
| 2025/10/06 |
1,232 |
1,249 |
1,232 |
1,249 |
677 |
2.13 |
| 2025/10/07 |
1,254 |
1,254 |
1,242 |
1,244 |
1,895 |
-0.40 |
| 2025/10/08 |
1,259 |
1,259 |
1,250 |
1,251 |
740 |
0.56 |
| 2025/10/09 |
1,260 |
1,263 |
1,258 |
1,262 |
42,113 |
0.88 |
| 2025/10/10 |
1,261 |
1,261 |
1,258 |
1,261 |
63 |
-0.08 |
| 2025/10/14 |
1,242 |
1,242 |
1,218 |
1,220 |
458 |
-3.25 |
| 2025/10/15 |
1,234 |
1,244 |
1,234 |
1,243 |
28 |
1.89 |
| 2025/10/16 |
1,251 |
1,251 |
1,235 |
1,241 |
607 |
-0.16 |
| 2025/10/17 |
1,231 |
1,231 |
1,214 |
1,214 |
227 |
-2.18 |
| 2025/10/20 |
1,234 |
1,241 |
1,232 |
1,235 |
1,665 |
1.73 |
| 2025/10/21 |
1,250 |
1,254 |
1,250 |
1,253 |
48 |
1.46 |
| 2025/10/22 |
1,255 |
1,268 |
1,255 |
1,268 |
1,071 |
1.20 |
| 2025/10/23 |
1,268 |
1,269 |
1,260 |
1,266 |
2,036 |
-0.16 |
| 2025/10/24 |
1,276 |
1,281 |
1,275 |
1,279 |
337 |
1.03 |
| 2025/10/27 |
1,309 |
1,309 |
1,286 |
1,289 |
2,451 |
0.78 |
| 2025/10/28 |
1,292 |
1,292 |
1,270 |
1,270 |
386 |
-1.47 |
| 2025/10/29 |
1,269 |
1,269 |
1,256 |
1,266 |
652 |
-0.31 |
| 2025/10/30 |
1,264 |
1,264 |
1,250 |
1,252 |
991 |
-1.11 |
| 2025/10/31 |
1,253 |
1,255 |
1,251 |
1,255 |
30 |
0.24 |
| 2025/11/04 |
1,255 |
1,257 |
1,243 |
1,243 |
81,280 |
-0.96 |
| 2025/11/05 |
1,230 |
1,237 |
1,210 |
1,234 |
1,012 |
-0.72 |
| 2025/11/06 |
1,261 |
1,261 |
1,243 |
1,243 |
2,468 |
0.73 |
| 2025/11/07 |
1,220 |
1,235 |
1,220 |
1,232 |
314 |
-0.88 |
| 2025/11/10 |
1,240 |
1,252 |
1,240 |
1,252 |
1,216 |
1.62 |
| 2025/11/11 |
1,269 |
1,269 |
1,255 |
1,257 |
2,040 |
0.40 |
| 2025/11/12 |
1,260 |
1,267 |
1,260 |
1,267 |
31,184 |
0.80 |
| 2025/11/13 |
1,288 |
1,288 |
1,278 |
1,280 |
114,430 |
1.03 |
| 2025/11/14 |
1,271 |
1,271 |
1,256 |
1,256 |
1,511 |
-1.88 |
| 2025/11/17 |
1,256 |
1,256 |
1,251 |
1,253 |
72 |
-0.24 |
| 2025/11/18 |
1,243 |
1,243 |
1,220 |
1,223 |
59,986 |
-2.39 |
| 2025/11/19 |
1,248 |
1,248 |
1,231 |
1,231 |
269 |
0.65 |
| 2025/11/20 |
1,261 |
1,261 |
1,252 |
1,256 |
51,464 |
2.03 |
| 2025/11/21 |
1,247 |
1,247 |
1,239 |
1,241 |
28,360 |
-1.19 |
| 2025/11/25 |
1,262 |
1,263 |
1,256 |
1,261 |
737 |
1.61 |
| 2025/11/26 |
1,291 |
1,291 |
1,282 |
1,286 |
1,221 |
1.98 |
| 2025/11/27 |
1,286 |
1,288 |
1,284 |
1,288 |
1,598 |
0.16 |
| 2025/11/28 |
1,282 |
1,300 |
1,282 |
1,299 |
892 |
0.85 |
| 2025/12/01 |
1,300 |
1,300 |
1,278 |
1,280 |
33,177 |
-1.46 |
| 2025/12/02 |
1,267 |
1,285 |
1,267 |
1,285 |
2,290 |
0.39 |
| 2025/12/03 |
1,281 |
1,282 |
1,278 |
1,281 |
538 |
-0.31 |
| 2025/12/04 |
1,282 |
1,292 |
1,282 |
1,290 |
1,197 |
0.70 |
| 2025/12/05 |
1,300 |
1,300 |
1,285 |
1,287 |
33,002 |
-0.23 |
| 2025/12/08 |
1,306 |
1,306 |
1,290 |
1,290 |
12,843 |
0.23 |
| 2025/12/09 |
1,304 |
1,304 |
1,291 |
1,295 |
1,225 |
0.39 |
| 2025/12/10 |
1,290 |
1,296 |
1,290 |
1,296 |
3,412 |
0.08 |
| 2025/12/11 |
1,310 |
1,311 |
1,301 |
1,306 |
14,116 |
0.77 |
| 2025/12/12 |
1,312 |
1,348 |
1,312 |
1,324 |
1,104 |
1.38 |
| 2025/12/15 |
1,322 |
1,322 |
1,307 |
1,307 |
1,747 |
-1.28 |
| 2025/12/16 |
1,321 |
1,335 |
1,297 |
1,298 |
751 |
-0.69 |
| 2025/12/17 |
1,311 |
1,311 |
1,289 |
1,289 |
230 |
-0.69 |
| 2025/12/18 |
1,302 |
1,302 |
1,296 |
1,301 |
908 |
0.93 |
| 2025/12/19 |
1,311 |
1,311 |
1,297 |
1,300 |
10,680 |
-0.08 |
| 2025/12/22 |
1,330 |
1,330 |
1,319 |
1,320 |
2,721 |
1.54 |
| 2025/12/23 |
1,334 |
1,334 |
1,316 |
1,318 |
2,799 |
-0.15 |
| 2025/12/24 |
1,304 |
1,315 |
1,304 |
1,308 |
32,241 |
-0.76 |
| 2025/12/25 |
1,322 |
1,322 |
1,315 |
1,316 |
207 |
0.61 |
| 2025/12/26 |
1,330 |
1,330 |
1,316 |
1,318 |
1,577 |
0.15 |
| 2025/12/29 |
1,312 |
1,323 |
1,312 |
1,322 |
9,901 |
0.30 |
| 2025/12/30 |
1,326 |
1,326 |
1,313 |
1,316 |
1,194 |
-0.45 |
| 2026/01/05 |
1,327 |
1,327 |
1,315 |
1,317 |
497 |
0.08 |
| 2026/01/06 |
1,317 |
1,330 |
1,317 |
1,329 |
3,778 |
0.91 |
| 2026/01/07 |
1,340 |
1,351 |
1,340 |
1,350 |
9,667 |
1.58 |
| 2026/01/08 |
1,350 |
1,350 |
1,335 |
1,336 |
306 |
-1.04 |
| 2026/01/09 |
1,359 |
1,359 |
1,353 |
1,359 |
1,027 |
1.72 |
| 2026/01/13 |
1,364 |
1,375 |
1,363 |
1,375 |
17,490 |
1.18 |
| 2026/01/14 |
1,389 |
1,389 |
1,373 |
1,376 |
1,069 |
0.07 |
| 2026/01/15 |
1,385 |
1,385 |
1,372 |
1,377 |
5,901 |
0.07 |
| 2026/01/16 |
1,400 |
1,400 |
1,375 |
1,381 |
2,794 |
0.29 |
| 2026/01/19 |
1,364 |
1,364 |
1,350 |
1,354 |
644 |
-1.96 |
| 2026/01/20 |
1,363 |
1,363 |
1,347 |
1,352 |
44,088 |
-0.15 |
| 2026/01/21 |
1,340 |
1,349 |
1,340 |
1,349 |
39,756 |
-0.22 |
| 2026/01/22 |
1,370 |
1,374 |
1,367 |
1,372 |
8,200 |
1.70 |
| 2026/01/23 |
1,391 |
1,391 |
1,378 |
1,382 |
1,423 |
0.73 |
| 2026/01/26 |
1,339 |
1,339 |
1,325 |
1,331 |
2,787 |
-3.69 |
| 2026/01/27 |
1,349 |
1,349 |
1,333 |
1,341 |
996 |
0.75 |
| 2026/01/28 |
1,315 |
1,320 |
1,315 |
1,320 |
42,219 |
-1.57 |
| 2026/01/29 |
1,290 |
1,315 |
1,290 |
1,313 |
43,076 |
-0.53 |
| 2026/01/30 |
1,317 |
1,317 |
1,305 |
1,307 |
748 |
-0.46 |
| 2026/02/02 |
1,305 |
1,317 |
1,301 |
1,302 |
3,603 |
-0.38 |
| 2026/02/03 |
1,324 |
1,325 |
1,322 |
1,323 |
2,400 |
1.61 |
| 2026/02/04 |
1,314 |
1,320 |
1,313 |
1,320 |
895 |
-0.23 |
| 2026/02/05 |
1,350 |
1,350 |
1,337 |
1,338 |
33,816 |
1.36 |
| 2026/02/06 |
1,311 |
1,323 |
1,311 |
1,323 |
519 |
-1.12 |
| 2026/02/09 |
1,340 |
1,350 |
1,340 |
1,347 |
5,246 |
1.81 |
| 2026/02/10 |
1,352 |
1,352 |
1,332 |
1,334 |
749 |
-0.97 |
| 2026/02/12 |
1,314 |
1,317 |
1,310 |
1,316 |
1,277 |
-1.35 |
| 2026/02/13 |
1,306 |
1,306 |
1,292 |
1,295 |
4,261 |
-1.60 |
| 2026/02/16 |
1,324 |
1,324 |
1,309 |
1,312 |
8,072 |
1.31 |
| 2026/02/17 |
1,324 |
1,324 |
1,303 |
1,304 |
4,811 |
-0.61 |
| 2026/02/18 |
1,317 |
1,317 |
1,303 |
1,311 |
128 |
0.54 |
| 2026/02/19 |
1,341 |
1,341 |
1,327 |
1,333 |
3,296 |
1.68 |
| 2026/02/20 |
1,340 |
1,340 |
1,326 |
1,333 |
684 |
0.00 |
| 2026/02/24 |
1,319 |
1,319 |
1,309 |
1,315 |
348 |
-1.35 |
| 2026/02/25 |
1,340 |
1,340 |
1,328 |
1,331 |
296 |
1.22 |
| 2026/02/26 |
1,333 |
1,333 |
1,328 |
1,330 |
127 |
-0.08 |
| 2026/02/27 |
1,322 |
1,335 |
1,322 |
1,332 |
13,325 |
0.15 |
| 2026/03/02 |
1,315 |
1,333 |
1,315 |
1,332 |
14,102 |
0.00 |
| 2026/03/03 |
1,341 |
1,342 |
1,334 |
1,334 |
2,691 |
0.15 |
| 2026/03/04 |
1,333 |
1,333 |
1,320 |
1,324 |
1,875 |
-0.75 |
| 2026/03/05 |
1,362 |
1,362 |
1,319 |
1,324 |
13,317 |
0.00 |
