価格情報
| 始値 |
1,230円 |
| 高値 |
1,232円 |
| 安値 |
1,227円 |
| 終値 |
1,231円 |
| 出来高 |
18,730株 |
| 売買代金 |
23,047,611円 |
| 売り気配 (15:30) |
1,231円 |
| 買い気配 (15:30) |
1,230円 |
| 年初来高値 (2025/02/04) |
1,250円 |
| 年初来安値 (2025/04/09) |
1,005円 |
基本情報
| 銘柄名 |
グローバルＸ スーパーディビィデンド－ＵＳ ＥＴＦ |
| 英文銘柄名 |
GLOBAL X SUPERDIVIDEND U.S. ETF |
| 時価総額 |
1,687,840,000.0円 |
| 発行済株式総数 |
1,370,000株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
申込停止（新規売り） |
| 監理指定 |
― |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
0 |
4,637 |
-1,454 |
| 2026/01/09 |
0 |
0 |
6,091 |
429 |
| 2025/12/26 |
0 |
0 |
5,662 |
-1,000 |
| 2025/12/19 |
0 |
0 |
6,662 |
1,081 |
| 2025/12/12 |
0 |
0 |
5,581 |
-216 |
| 2025/12/05 |
0 |
0 |
5,797 |
820 |
| 2025/11/28 |
0 |
0 |
4,977 |
-899 |
| 2025/11/21 |
0 |
0 |
5,876 |
-515 |
| 2025/11/14 |
0 |
0 |
6,391 |
1,573 |
| 2025/11/07 |
0 |
0 |
4,818 |
-137 |
| 2025/10/31 |
0 |
0 |
4,955 |
2,234 |
| 2025/10/24 |
0 |
0 |
2,721 |
-1,286 |
| 2025/10/17 |
0 |
0 |
4,007 |
734 |
| 2025/10/10 |
0 |
0 |
3,273 |
-3,190 |
| 2025/10/03 |
0 |
0 |
6,463 |
2,521 |
| 2025/09/26 |
0 |
0 |
3,942 |
-473 |
| 2025/09/19 |
0 |
0 |
4,415 |
897 |
| 2025/09/12 |
0 |
0 |
3,518 |
-58 |
| 2025/09/05 |
0 |
0 |
3,576 |
-895 |
| 2025/08/29 |
0 |
0 |
4,471 |
1,481 |
| 2025/08/22 |
0 |
0 |
2,990 |
-1 |
| 2025/08/15 |
0 |
0 |
2,991 |
-682 |
| 2025/08/08 |
0 |
0 |
3,673 |
608 |
| 2025/08/01 |
0 |
0 |
3,065 |
-134 |
| 2025/07/25 |
0 |
0 |
3,199 |
545 |
| 2025/07/18 |
0 |
0 |
2,654 |
-1,322 |
| 2025/07/11 |
0 |
0 |
3,976 |
49 |
| 2025/07/04 |
0 |
0 |
3,927 |
-5 |
| 2025/06/27 |
0 |
0 |
3,932 |
-681 |
| 2025/06/20 |
0 |
0 |
4,613 |
-528 |
| 2025/06/13 |
0 |
0 |
5,141 |
1,325 |
| 2025/06/06 |
0 |
0 |
3,816 |
-289 |
| 2025/05/30 |
0 |
0 |
4,105 |
180 |
| 2025/05/23 |
0 |
0 |
3,925 |
1,468 |
| 2025/05/16 |
0 |
0 |
2,457 |
-1,155 |
| 2025/05/09 |
0 |
0 |
3,612 |
1,105 |
| 2025/05/02 |
0 |
0 |
2,507 |
-46 |
| 2025/04/25 |
0 |
0 |
2,553 |
223 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 該当するデータはありません。 |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/20 |
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 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
200 |
0 |
200 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
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 |
900 |
0 |
900 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
900 |
0 |
900 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
900 |
0 |
900 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
2,100 |
0 |
2,100 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
2,100 |
0 |
2,100 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
2,100 |
0 |
2,100 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
2,230 |
0 |
2,230 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
2,100 |
0 |
2,100 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
2,100 |
0 |
2,100 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
2,100 |
0 |
2,100 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
2,100 |
0 |
2,100 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
2,100 |
0 |
2,100 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
2,400 |
0 |
2,400 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
2,400 |
0 |
2,400 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
1,900 |
0 |
1,900 |
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 |
1,211 |
1,211 |
1,193 |
1,196 |
2,152 |
- |
| 2024/07/30 |
1,191 |
1,197 |
1,186 |
1,197 |
2,330 |
0.08 |
| 2024/07/31 |
1,196 |
1,196 |
1,179 |
1,190 |
19,949 |
-0.58 |
| 2024/08/01 |
1,171 |
1,171 |
1,149 |
1,161 |
5,835 |
-2.44 |
| 2024/08/02 |
1,156 |
1,156 |
1,143 |
1,143 |
108,663 |
-1.55 |
| 2024/08/05 |
1,106 |
1,110 |
1,076 |
1,086 |
36,913 |
-4.99 |
| 2024/08/06 |
1,087 |
1,094 |
1,077 |
1,094 |
24,698 |
0.74 |
| 2024/08/07 |
1,110 |
1,111 |
1,077 |
1,105 |
8,482 |
1.01 |
| 2024/08/08 |
1,120 |
1,120 |
1,090 |
1,095 |
5,031 |
-0.90 |
| 2024/08/09 |
1,125 |
1,125 |
1,110 |
1,116 |
3,277 |
1.92 |
| 2024/08/13 |
1,118 |
1,125 |
1,109 |
1,117 |
6,530 |
0.09 |
| 2024/08/14 |
1,142 |
1,142 |
1,110 |
1,118 |
5,107 |
0.09 |
| 2024/08/15 |
1,124 |
1,129 |
1,121 |
1,123 |
3,787 |
0.45 |
| 2024/08/16 |
1,153 |
1,174 |
1,142 |
1,146 |
3,550 |
2.05 |
| 2024/08/19 |
1,146 |
1,146 |
1,121 |
1,121 |
5,029 |
-2.18 |
| 2024/08/20 |
1,125 |
1,150 |
1,125 |
1,138 |
4,237 |
1.52 |
| 2024/08/21 |
1,126 |
1,127 |
1,118 |
1,126 |
3,452 |
-1.05 |
| 2024/08/22 |
1,134 |
1,134 |
1,125 |
1,128 |
1,068 |
0.18 |
| 2024/08/23 |
1,144 |
1,144 |
1,127 |
1,131 |
3,159 |
0.27 |
| 2024/08/26 |
1,127 |
1,140 |
1,127 |
1,132 |
1,406 |
0.09 |
| 2024/08/27 |
1,139 |
1,143 |
1,138 |
1,142 |
1,918 |
0.88 |
| 2024/08/28 |
1,150 |
1,150 |
1,134 |
1,140 |
1,729 |
-0.18 |
| 2024/08/29 |
1,143 |
1,143 |
1,133 |
1,139 |
3,314 |
-0.09 |
| 2024/08/30 |
1,144 |
1,144 |
1,141 |
1,143 |
3,296 |
0.35 |
| 2024/09/02 |
1,159 |
1,159 |
1,151 |
1,156 |
3,562 |
1.14 |
| 2024/09/03 |
1,160 |
1,164 |
1,157 |
1,158 |
4,648 |
0.17 |
| 2024/09/04 |
1,146 |
1,146 |
1,138 |
1,138 |
5,388 |
-1.73 |
| 2024/09/05 |
1,144 |
1,144 |
1,125 |
1,127 |
2,282 |
-0.97 |
| 2024/09/06 |
1,144 |
1,144 |
1,118 |
1,121 |
5,705 |
-0.53 |
| 2024/09/09 |
1,104 |
1,120 |
1,104 |
1,114 |
6,699 |
-0.62 |
| 2024/09/10 |
1,138 |
1,138 |
1,118 |
1,121 |
21,461 |
0.63 |
| 2024/09/11 |
1,139 |
1,139 |
1,100 |
1,106 |
47,360 |
-1.34 |
| 2024/09/12 |
1,113 |
1,117 |
1,111 |
1,116 |
3,782 |
0.90 |
| 2024/09/13 |
1,114 |
1,114 |
1,107 |
1,109 |
33,010 |
-0.63 |
| 2024/09/17 |
1,125 |
1,125 |
1,120 |
1,125 |
2,998 |
1.44 |
| 2024/09/18 |
1,142 |
1,142 |
1,126 |
1,130 |
1,823 |
0.44 |
| 2024/09/19 |
1,142 |
1,148 |
1,141 |
1,144 |
59,690 |
1.24 |
| 2024/09/20 |
1,165 |
1,165 |
1,125 |
1,127 |
17,825 |
-1.49 |
| 2024/09/24 |
1,141 |
1,146 |
1,139 |
1,146 |
1,743 |
1.69 |
| 2024/09/25 |
1,147 |
1,147 |
1,135 |
1,139 |
742 |
-0.61 |
| 2024/09/26 |
1,154 |
1,154 |
1,140 |
1,145 |
71,189 |
0.53 |
| 2024/09/27 |
1,151 |
1,157 |
1,145 |
1,157 |
3,159 |
1.05 |
| 2024/09/30 |
1,158 |
1,158 |
1,127 |
1,128 |
14,187 |
-2.51 |
| 2024/10/01 |
1,143 |
1,149 |
1,141 |
1,149 |
1,660 |
1.86 |
| 2024/10/02 |
1,148 |
1,149 |
1,141 |
1,144 |
1,658 |
-0.44 |
| 2024/10/03 |
1,164 |
1,167 |
1,160 |
1,164 |
2,345 |
1.75 |
| 2024/10/04 |
1,170 |
1,170 |
1,156 |
1,156 |
2,038 |
-0.69 |
| 2024/10/07 |
1,180 |
1,194 |
1,176 |
1,176 |
2,377 |
1.73 |
| 2024/10/08 |
1,176 |
1,176 |
1,167 |
1,169 |
1,576 |
-0.60 |
| 2024/10/09 |
1,177 |
1,177 |
1,164 |
1,168 |
2,643 |
-0.09 |
| 2024/10/10 |
1,180 |
1,183 |
1,179 |
1,181 |
1,906 |
1.11 |
| 2024/10/11 |
1,189 |
1,189 |
1,172 |
1,172 |
1,043 |
-0.76 |
| 2024/10/15 |
1,199 |
1,199 |
1,191 |
1,193 |
2,741 |
1.79 |
| 2024/10/16 |
1,193 |
1,193 |
1,188 |
1,191 |
5,907 |
-0.17 |
| 2024/10/17 |
1,195 |
1,204 |
1,195 |
1,204 |
8,399 |
1.09 |
| 2024/10/18 |
1,205 |
1,205 |
1,200 |
1,201 |
10,426 |
-0.25 |
| 2024/10/21 |
1,205 |
1,205 |
1,197 |
1,200 |
22,002 |
-0.08 |
| 2024/10/22 |
1,198 |
1,198 |
1,194 |
1,196 |
11,930 |
-0.33 |
| 2024/10/23 |
1,205 |
1,212 |
1,204 |
1,212 |
3,295 |
1.34 |
| 2024/10/24 |
1,216 |
1,217 |
1,212 |
1,215 |
9,524 |
0.25 |
| 2024/10/25 |
1,218 |
1,218 |
1,202 |
1,202 |
8,443 |
-1.07 |
| 2024/10/28 |
1,218 |
1,218 |
1,207 |
1,212 |
75,444 |
0.83 |
| 2024/10/29 |
1,220 |
1,220 |
1,209 |
1,210 |
1,893 |
-0.17 |
| 2024/10/30 |
1,216 |
1,216 |
1,207 |
1,208 |
10,995 |
-0.17 |
| 2024/10/31 |
1,219 |
1,220 |
1,215 |
1,215 |
21,681 |
0.58 |
| 2024/11/01 |
1,215 |
1,215 |
1,202 |
1,208 |
5,228 |
-0.58 |
| 2024/11/05 |
1,213 |
1,213 |
1,196 |
1,196 |
2,257 |
-0.99 |
| 2024/11/06 |
1,200 |
1,248 |
1,200 |
1,248 |
77,238 |
4.35 |
| 2024/11/07 |
1,246 |
1,249 |
1,244 |
1,248 |
3,340 |
0.00 |
| 2024/11/08 |
1,250 |
1,250 |
1,228 |
1,235 |
3,133 |
-1.04 |
| 2024/11/11 |
1,238 |
1,244 |
1,236 |
1,243 |
3,502 |
0.65 |
| 2024/11/12 |
1,250 |
1,250 |
1,239 |
1,242 |
31,208 |
-0.08 |
| 2024/11/13 |
1,242 |
1,244 |
1,239 |
1,242 |
1,214 |
0.00 |
| 2024/11/14 |
1,247 |
1,251 |
1,244 |
1,250 |
5,679 |
0.64 |
| 2024/11/15 |
1,255 |
1,255 |
1,244 |
1,244 |
32,297 |
-0.48 |
| 2024/11/18 |
1,257 |
1,257 |
1,229 |
1,233 |
7,827 |
-0.88 |
| 2024/11/19 |
1,245 |
1,249 |
1,244 |
1,249 |
4,828 |
1.30 |
| 2024/11/20 |
1,275 |
1,283 |
1,250 |
1,258 |
13,386 |
0.72 |
| 2024/11/21 |
1,254 |
1,254 |
1,242 |
1,242 |
3,688 |
-1.27 |
| 2024/11/22 |
1,255 |
1,265 |
1,255 |
1,265 |
4,596 |
1.85 |
| 2024/11/25 |
1,267 |
1,270 |
1,264 |
1,270 |
29,367 |
0.40 |
| 2024/11/26 |
1,270 |
1,270 |
1,257 |
1,262 |
11,987 |
-0.63 |
| 2024/11/27 |
1,257 |
1,257 |
1,247 |
1,250 |
14,642 |
-0.95 |
| 2024/11/28 |
1,241 |
1,250 |
1,241 |
1,250 |
11,699 |
0.00 |
| 2024/11/29 |
1,245 |
1,245 |
1,233 |
1,234 |
10,279 |
-1.28 |
| 2024/12/02 |
1,234 |
1,244 |
1,234 |
1,241 |
3,268 |
0.57 |
| 2024/12/03 |
1,225 |
1,231 |
1,225 |
1,230 |
5,017 |
-0.89 |
| 2024/12/04 |
1,221 |
1,224 |
1,218 |
1,223 |
3,207 |
-0.57 |
| 2024/12/05 |
1,239 |
1,239 |
1,213 |
1,213 |
25,480 |
-0.82 |
| 2024/12/06 |
1,214 |
1,216 |
1,211 |
1,212 |
4,097 |
-0.08 |
| 2024/12/09 |
1,205 |
1,206 |
1,201 |
1,205 |
12,321 |
-0.58 |
| 2024/12/10 |
1,210 |
1,213 |
1,206 |
1,209 |
2,327 |
0.33 |
| 2024/12/11 |
1,212 |
1,212 |
1,207 |
1,210 |
11,412 |
0.08 |
| 2024/12/12 |
1,214 |
1,214 |
1,206 |
1,213 |
3,317 |
0.25 |
| 2024/12/13 |
1,211 |
1,217 |
1,210 |
1,215 |
1,881 |
0.16 |
| 2024/12/16 |
1,219 |
1,226 |
1,217 |
1,226 |
1,318 |
0.91 |
| 2024/12/17 |
1,225 |
1,225 |
1,207 |
1,210 |
6,161 |
-1.31 |
| 2024/12/18 |
1,206 |
1,208 |
1,204 |
1,207 |
7,220 |
-0.25 |
| 2024/12/19 |
1,194 |
1,194 |
1,177 |
1,190 |
13,044 |
-1.41 |
| 2024/12/20 |
1,205 |
1,206 |
1,195 |
1,200 |
26,207 |
0.84 |
| 2024/12/23 |
1,225 |
1,225 |
1,207 |
1,210 |
1,821 |
0.83 |
| 2024/12/24 |
1,229 |
1,229 |
1,209 |
1,210 |
1,543 |
0.00 |
| 2024/12/25 |
1,220 |
1,220 |
1,212 |
1,219 |
641 |
0.74 |
| 2024/12/26 |
1,218 |
1,222 |
1,216 |
1,220 |
5,158 |
0.08 |
| 2024/12/27 |
1,244 |
1,244 |
1,223 |
1,226 |
11,595 |
0.49 |
| 2024/12/30 |
1,238 |
1,240 |
1,220 |
1,223 |
8,586 |
-0.24 |
| 2025/01/06 |
1,229 |
1,233 |
1,229 |
1,232 |
14,191 |
0.74 |
| 2025/01/07 |
1,234 |
1,234 |
1,217 |
1,219 |
17,108 |
-1.06 |
| 2025/01/08 |
1,218 |
1,222 |
1,216 |
1,221 |
2,675 |
0.16 |
| 2025/01/09 |
1,222 |
1,227 |
1,222 |
1,225 |
2,138 |
0.33 |
| 2025/01/10 |
1,226 |
1,228 |
1,221 |
1,227 |
7,069 |
0.16 |
| 2025/01/14 |
1,226 |
1,226 |
1,208 |
1,214 |
5,718 |
-1.06 |
| 2025/01/15 |
1,224 |
1,230 |
1,224 |
1,226 |
47,947 |
0.99 |
| 2025/01/16 |
1,230 |
1,230 |
1,217 |
1,224 |
2,257 |
-0.16 |
| 2025/01/17 |
1,220 |
1,234 |
1,220 |
1,234 |
7,569 |
0.82 |
| 2025/01/20 |
1,245 |
1,245 |
1,237 |
1,240 |
6,646 |
0.49 |
| 2025/01/21 |
1,235 |
1,243 |
1,235 |
1,238 |
4,786 |
-0.16 |
| 2025/01/22 |
1,248 |
1,249 |
1,244 |
1,248 |
3,828 |
0.81 |
| 2025/01/23 |
1,240 |
1,240 |
1,223 |
1,224 |
5,973 |
-1.92 |
| 2025/01/24 |
1,240 |
1,240 |
1,220 |
1,220 |
4,665 |
-0.33 |
| 2025/01/27 |
1,230 |
1,238 |
1,229 |
1,237 |
4,916 |
1.39 |
| 2025/01/28 |
1,239 |
1,239 |
1,227 |
1,236 |
4,140 |
-0.08 |
| 2025/01/29 |
1,240 |
1,240 |
1,227 |
1,229 |
2,956 |
-0.57 |
| 2025/01/30 |
1,230 |
1,230 |
1,224 |
1,227 |
4,528 |
-0.16 |
| 2025/01/31 |
1,232 |
1,238 |
1,229 |
1,238 |
1,288 |
0.90 |
| 2025/02/03 |
1,239 |
1,239 |
1,223 |
1,223 |
61,927 |
-1.21 |
| 2025/02/04 |
1,235 |
1,250 |
1,235 |
1,246 |
4,657 |
1.88 |
| 2025/02/05 |
1,244 |
1,244 |
1,230 |
1,232 |
2,364 |
-1.12 |
| 2025/02/06 |
1,235 |
1,237 |
1,229 |
1,235 |
4,561 |
0.24 |
| 2025/02/07 |
1,232 |
1,232 |
1,220 |
1,225 |
2,158 |
-0.81 |
| 2025/02/10 |
1,225 |
1,225 |
1,219 |
1,219 |
9,222 |
-0.49 |
| 2025/02/12 |
1,232 |
1,241 |
1,230 |
1,241 |
10,679 |
1.80 |
| 2025/02/13 |
1,235 |
1,239 |
1,233 |
1,234 |
35,226 |
-0.56 |
| 2025/02/14 |
1,240 |
1,240 |
1,234 |
1,237 |
4,542 |
0.24 |
| 2025/02/17 |
1,242 |
1,242 |
1,221 |
1,224 |
7,706 |
-1.05 |
| 2025/02/18 |
1,225 |
1,228 |
1,222 |
1,227 |
1,189 |
0.25 |
| 2025/02/19 |
1,238 |
1,239 |
1,236 |
1,236 |
1,741 |
0.73 |
| 2025/02/20 |
1,242 |
1,242 |
1,224 |
1,226 |
3,517 |
-0.81 |
| 2025/02/21 |
1,224 |
1,231 |
1,223 |
1,230 |
1,049 |
0.33 |
| 2025/02/25 |
1,227 |
1,232 |
1,225 |
1,227 |
3,928 |
-0.24 |
| 2025/02/26 |
1,231 |
1,231 |
1,217 |
1,226 |
5,258 |
-0.08 |
| 2025/02/27 |
1,219 |
1,226 |
1,217 |
1,226 |
2,878 |
0.00 |
| 2025/02/28 |
1,219 |
1,221 |
1,211 |
1,218 |
6,146 |
-0.65 |
| 2025/03/03 |
1,234 |
1,234 |
1,224 |
1,226 |
35,398 |
0.66 |
| 2025/03/04 |
1,226 |
1,226 |
1,202 |
1,208 |
42,154 |
-1.47 |
| 2025/03/05 |
1,210 |
1,210 |
1,203 |
1,203 |
6,019 |
-0.41 |
| 2025/03/06 |
1,191 |
1,194 |
1,187 |
1,191 |
12,032 |
-1.00 |
| 2025/03/07 |
1,191 |
1,191 |
1,182 |
1,182 |
12,340 |
-0.76 |
| 2025/03/10 |
1,197 |
1,207 |
1,194 |
1,207 |
3,304 |
2.12 |
| 2025/03/11 |
1,197 |
1,200 |
1,188 |
1,199 |
7,685 |
-0.66 |
| 2025/03/12 |
1,200 |
1,200 |
1,186 |
1,190 |
16,520 |
-0.75 |
| 2025/03/13 |
1,190 |
1,190 |
1,175 |
1,178 |
11,504 |
-1.01 |
| 2025/03/14 |
1,187 |
1,187 |
1,176 |
1,185 |
2,085 |
0.59 |
| 2025/03/17 |
1,196 |
1,200 |
1,192 |
1,197 |
15,570 |
1.01 |
| 2025/03/18 |
1,213 |
1,218 |
1,212 |
1,217 |
7,923 |
1.67 |
| 2025/03/19 |
1,225 |
1,225 |
1,208 |
1,225 |
3,596 |
0.66 |
| 2025/03/21 |
1,214 |
1,214 |
1,198 |
1,205 |
63,300 |
-1.63 |
| 2025/03/24 |
1,198 |
1,199 |
1,193 |
1,196 |
21,953 |
-0.75 |
| 2025/03/25 |
1,204 |
1,204 |
1,199 |
1,202 |
2,669 |
0.50 |
| 2025/03/26 |
1,201 |
1,201 |
1,185 |
1,189 |
7,409 |
-1.08 |
| 2025/03/27 |
1,192 |
1,199 |
1,192 |
1,199 |
1,280 |
0.84 |
| 2025/03/28 |
1,200 |
1,207 |
1,200 |
1,205 |
2,566 |
0.50 |
| 2025/03/31 |
1,195 |
1,195 |
1,187 |
1,189 |
4,184 |
-1.33 |
| 2025/04/01 |
1,204 |
1,204 |
1,199 |
1,203 |
612 |
1.18 |
| 2025/04/02 |
1,212 |
1,212 |
1,203 |
1,205 |
3,590 |
0.17 |
| 2025/04/03 |
1,183 |
1,183 |
1,158 |
1,164 |
13,223 |
-3.40 |
| 2025/04/04 |
1,147 |
1,150 |
1,135 |
1,146 |
9,408 |
-1.55 |
| 2025/04/07 |
1,056 |
1,074 |
1,055 |
1,059 |
32,476 |
-7.59 |
| 2025/04/08 |
1,089 |
1,089 |
1,074 |
1,078 |
26,927 |
1.79 |
| 2025/04/09 |
1,024 |
1,026 |
1,005 |
1,013 |
18,555 |
-6.03 |
| 2025/04/10 |
1,100 |
1,100 |
1,085 |
1,085 |
45,122 |
7.11 |
| 2025/04/11 |
1,029 |
1,043 |
1,019 |
1,042 |
12,365 |
-3.96 |
| 2025/04/14 |
1,053 |
1,054 |
1,043 |
1,047 |
8,666 |
0.48 |
| 2025/04/15 |
1,063 |
1,066 |
1,060 |
1,060 |
3,686 |
1.24 |
| 2025/04/16 |
1,063 |
1,063 |
1,053 |
1,056 |
4,736 |
-0.38 |
| 2025/04/17 |
1,064 |
1,065 |
1,053 |
1,065 |
2,349 |
0.85 |
| 2025/04/18 |
1,070 |
1,082 |
1,070 |
1,079 |
626 |
1.31 |
| 2025/04/21 |
1,098 |
1,100 |
1,054 |
1,056 |
13,012 |
-2.13 |
| 2025/04/22 |
1,060 |
1,060 |
1,042 |
1,046 |
30,526 |
-0.95 |
| 2025/04/23 |
1,091 |
1,091 |
1,080 |
1,083 |
12,125 |
3.54 |
| 2025/04/24 |
1,088 |
1,089 |
1,080 |
1,083 |
28,613 |
0.00 |
| 2025/04/25 |
1,112 |
1,112 |
1,097 |
1,103 |
3,392 |
1.85 |
| 2025/04/28 |
1,105 |
1,105 |
1,098 |
1,100 |
5,238 |
-0.27 |
| 2025/04/30 |
1,103 |
1,104 |
1,100 |
1,104 |
3,667 |
0.36 |
| 2025/05/01 |
1,103 |
1,113 |
1,099 |
1,113 |
2,617 |
0.82 |
| 2025/05/02 |
1,131 |
1,131 |
1,115 |
1,123 |
1,925 |
0.90 |
| 2025/05/07 |
1,095 |
1,098 |
1,093 |
1,094 |
50,747 |
-2.58 |
| 2025/05/08 |
1,091 |
1,093 |
1,085 |
1,093 |
49,913 |
-0.09 |
| 2025/05/09 |
1,102 |
1,102 |
1,096 |
1,097 |
3,670 |
0.37 |
| 2025/05/12 |
1,116 |
1,116 |
1,103 |
1,106 |
13,210 |
0.82 |
| 2025/05/13 |
1,125 |
1,126 |
1,119 |
1,123 |
3,553 |
1.54 |
| 2025/05/14 |
1,134 |
1,134 |
1,114 |
1,115 |
2,143 |
-0.71 |
| 2025/05/15 |
1,116 |
1,116 |
1,096 |
1,098 |
4,254 |
-1.52 |
| 2025/05/16 |
1,110 |
1,110 |
1,103 |
1,108 |
3,225 |
0.91 |
| 2025/05/19 |
1,118 |
1,131 |
1,109 |
1,110 |
3,524 |
0.18 |
| 2025/05/20 |
1,131 |
1,131 |
1,110 |
1,112 |
3,441 |
0.18 |
| 2025/05/21 |
1,122 |
1,122 |
1,102 |
1,102 |
7,822 |
-0.90 |
| 2025/05/22 |
1,071 |
1,073 |
1,068 |
1,069 |
29,693 |
-2.99 |
| 2025/05/23 |
1,068 |
1,069 |
1,062 |
1,066 |
6,017 |
-0.28 |
| 2025/05/26 |
1,067 |
1,070 |
1,063 |
1,070 |
4,085 |
0.38 |
| 2025/05/27 |
1,070 |
1,073 |
1,061 |
1,071 |
6,913 |
0.09 |
| 2025/05/28 |
1,080 |
1,089 |
1,080 |
1,086 |
5,331 |
1.40 |
| 2025/05/29 |
1,098 |
1,106 |
1,097 |
1,101 |
48,773 |
1.38 |
| 2025/05/30 |
1,085 |
1,090 |
1,075 |
1,090 |
9,142 |
-1.00 |
| 2025/06/02 |
1,080 |
1,080 |
1,073 |
1,073 |
3,282 |
-1.56 |
| 2025/06/03 |
1,071 |
1,078 |
1,071 |
1,071 |
1,275 |
-0.19 |
| 2025/06/04 |
1,090 |
1,093 |
1,087 |
1,091 |
42,664 |
1.87 |
| 2025/06/05 |
1,072 |
1,076 |
1,071 |
1,076 |
35,466 |
-1.37 |
| 2025/06/06 |
1,080 |
1,083 |
1,077 |
1,083 |
1,797 |
0.65 |
| 2025/06/09 |
1,093 |
1,096 |
1,090 |
1,092 |
1,514 |
0.83 |
| 2025/06/10 |
1,100 |
1,105 |
1,097 |
1,098 |
2,452 |
0.55 |
| 2025/06/11 |
1,104 |
1,107 |
1,104 |
1,107 |
47,138 |
0.82 |
| 2025/06/12 |
1,110 |
1,110 |
1,095 |
1,097 |
48,237 |
-0.90 |
| 2025/06/13 |
1,104 |
1,104 |
1,080 |
1,083 |
126,886 |
-1.28 |
| 2025/06/16 |
1,101 |
1,103 |
1,098 |
1,099 |
11,586 |
1.48 |
| 2025/06/17 |
1,108 |
1,108 |
1,097 |
1,101 |
2,573 |
0.18 |
| 2025/06/18 |
1,105 |
1,105 |
1,099 |
1,101 |
5,048 |
0.00 |
| 2025/06/19 |
1,110 |
1,110 |
1,098 |
1,103 |
1,369 |
0.18 |
| 2025/06/20 |
1,104 |
1,104 |
1,099 |
1,101 |
3,062 |
-0.18 |
| 2025/06/23 |
1,100 |
1,114 |
1,100 |
1,112 |
39,324 |
1.00 |
| 2025/06/24 |
1,120 |
1,120 |
1,110 |
1,115 |
5,060 |
0.27 |
| 2025/06/25 |
1,105 |
1,108 |
1,101 |
1,108 |
8,520 |
-0.63 |
| 2025/06/26 |
1,098 |
1,098 |
1,085 |
1,087 |
23,926 |
-1.90 |
| 2025/06/27 |
1,090 |
1,096 |
1,090 |
1,095 |
7,586 |
0.74 |
| 2025/06/30 |
1,102 |
1,102 |
1,088 |
1,090 |
4,656 |
-0.46 |
| 2025/07/01 |
1,093 |
1,093 |
1,082 |
1,085 |
2,549 |
-0.46 |
| 2025/07/02 |
1,096 |
1,100 |
1,093 |
1,100 |
41,995 |
1.38 |
| 2025/07/03 |
1,107 |
1,110 |
1,105 |
1,110 |
3,630 |
0.91 |
| 2025/07/04 |
1,114 |
1,117 |
1,113 |
1,114 |
20,124 |
0.36 |
| 2025/07/07 |
1,112 |
1,116 |
1,109 |
1,116 |
40,368 |
0.18 |
| 2025/07/08 |
1,120 |
1,120 |
1,115 |
1,119 |
6,044 |
0.27 |
| 2025/07/09 |
1,120 |
1,131 |
1,120 |
1,131 |
2,986 |
1.07 |
| 2025/07/10 |
1,134 |
1,134 |
1,121 |
1,122 |
1,568 |
-0.80 |
| 2025/07/11 |
1,135 |
1,138 |
1,131 |
1,138 |
2,805 |
1.43 |
| 2025/07/14 |
1,138 |
1,138 |
1,130 |
1,134 |
9,905 |
-0.35 |
| 2025/07/15 |
1,146 |
1,146 |
1,138 |
1,141 |
8,717 |
0.62 |
| 2025/07/16 |
1,141 |
1,141 |
1,130 |
1,132 |
4,052 |
-0.79 |
| 2025/07/17 |
1,137 |
1,137 |
1,130 |
1,135 |
2,679 |
0.27 |
| 2025/07/18 |
1,165 |
1,165 |
1,138 |
1,143 |
2,365 |
0.70 |
| 2025/07/22 |
1,143 |
1,161 |
1,127 |
1,129 |
17,272 |
-1.22 |
| 2025/07/23 |
1,119 |
1,128 |
1,119 |
1,127 |
49,466 |
-0.18 |
| 2025/07/24 |
1,127 |
1,129 |
1,123 |
1,128 |
21,987 |
0.09 |
| 2025/07/25 |
1,120 |
1,125 |
1,119 |
1,122 |
13,864 |
-0.53 |
| 2025/07/28 |
1,126 |
1,130 |
1,124 |
1,129 |
33,585 |
0.62 |
| 2025/07/29 |
1,124 |
1,124 |
1,122 |
1,123 |
2,211 |
-0.53 |
| 2025/07/30 |
1,122 |
1,129 |
1,122 |
1,127 |
3,040 |
0.36 |
| 2025/07/31 |
1,130 |
1,130 |
1,115 |
1,118 |
36,196 |
-0.80 |
| 2025/08/01 |
1,132 |
1,132 |
1,126 |
1,126 |
48,560 |
0.72 |
| 2025/08/04 |
1,104 |
1,106 |
1,097 |
1,103 |
53,400 |
-2.04 |
| 2025/08/05 |
1,107 |
1,107 |
1,096 |
1,101 |
6,890 |
-0.18 |
| 2025/08/06 |
1,108 |
1,109 |
1,105 |
1,108 |
3,527 |
0.64 |
| 2025/08/07 |
1,104 |
1,104 |
1,096 |
1,096 |
69,445 |
-1.08 |
| 2025/08/08 |
1,096 |
1,101 |
1,096 |
1,099 |
50,550 |
0.27 |
| 2025/08/12 |
1,103 |
1,107 |
1,102 |
1,104 |
15,489 |
0.45 |
| 2025/08/13 |
1,115 |
1,117 |
1,112 |
1,114 |
12,343 |
0.91 |
| 2025/08/14 |
1,114 |
1,119 |
1,111 |
1,111 |
3,307 |
-0.27 |
| 2025/08/15 |
1,123 |
1,123 |
1,115 |
1,115 |
33,030 |
0.36 |
| 2025/08/18 |
1,119 |
1,119 |
1,111 |
1,112 |
2,580 |
-0.27 |
| 2025/08/19 |
1,114 |
1,115 |
1,110 |
1,111 |
1,832 |
-0.09 |
| 2025/08/20 |
1,117 |
1,117 |
1,112 |
1,113 |
2,997 |
0.18 |
| 2025/08/21 |
1,118 |
1,119 |
1,116 |
1,118 |
1,760 |
0.45 |
| 2025/08/22 |
1,125 |
1,133 |
1,125 |
1,129 |
5,513 |
0.98 |
| 2025/08/25 |
1,137 |
1,139 |
1,136 |
1,136 |
3,564 |
0.62 |
| 2025/08/26 |
1,139 |
1,139 |
1,123 |
1,131 |
293,574 |
-0.44 |
| 2025/08/27 |
1,131 |
1,131 |
1,126 |
1,129 |
1,038 |
-0.18 |
| 2025/08/28 |
1,133 |
1,138 |
1,133 |
1,136 |
1,625 |
0.62 |
| 2025/08/29 |
1,136 |
1,136 |
1,127 |
1,127 |
4,481 |
-0.79 |
| 2025/09/01 |
1,127 |
1,137 |
1,127 |
1,134 |
15,473 |
0.62 |
| 2025/09/02 |
1,134 |
1,141 |
1,134 |
1,139 |
2,391 |
0.44 |
| 2025/09/03 |
1,133 |
1,137 |
1,131 |
1,132 |
31,662 |
-0.61 |
| 2025/09/04 |
1,136 |
1,136 |
1,126 |
1,130 |
40,578 |
-0.18 |
| 2025/09/05 |
1,135 |
1,135 |
1,130 |
1,132 |
31,162 |
0.18 |
| 2025/09/08 |
1,134 |
1,137 |
1,131 |
1,133 |
2,418 |
0.09 |
| 2025/09/09 |
1,125 |
1,125 |
1,120 |
1,123 |
6,513 |
-0.88 |
| 2025/09/10 |
1,123 |
1,123 |
1,118 |
1,120 |
5,725 |
-0.27 |
| 2025/09/11 |
1,129 |
1,129 |
1,119 |
1,121 |
364,086 |
0.09 |
| 2025/09/12 |
1,130 |
1,132 |
1,127 |
1,131 |
4,071 |
0.89 |
| 2025/09/16 |
1,135 |
1,135 |
1,122 |
1,123 |
8,521 |
-0.71 |
| 2025/09/17 |
1,126 |
1,126 |
1,114 |
1,116 |
5,600 |
-0.62 |
| 2025/09/18 |
1,124 |
1,128 |
1,122 |
1,128 |
4,639 |
1.08 |
| 2025/09/19 |
1,140 |
1,140 |
1,127 |
1,131 |
17,845 |
0.27 |
| 2025/09/22 |
1,119 |
1,119 |
1,100 |
1,112 |
104,545 |
-1.68 |
| 2025/09/24 |
1,120 |
1,120 |
1,111 |
1,118 |
91,120 |
0.54 |
| 2025/09/25 |
1,120 |
1,126 |
1,120 |
1,126 |
27,438 |
0.72 |
| 2025/09/26 |
1,128 |
1,128 |
1,123 |
1,125 |
2,880 |
-0.09 |
| 2025/09/29 |
1,130 |
1,130 |
1,125 |
1,127 |
4,315 |
0.18 |
| 2025/09/30 |
1,125 |
1,125 |
1,110 |
1,114 |
9,136 |
-1.15 |
| 2025/10/01 |
1,116 |
1,116 |
1,109 |
1,109 |
3,940 |
-0.45 |
| 2025/10/02 |
1,116 |
1,119 |
1,116 |
1,118 |
2,764 |
0.81 |
| 2025/10/03 |
1,119 |
1,119 |
1,110 |
1,115 |
5,434 |
-0.27 |
| 2025/10/06 |
1,130 |
1,138 |
1,129 |
1,137 |
13,964 |
1.97 |
| 2025/10/07 |
1,126 |
1,127 |
1,123 |
1,126 |
21,931 |
-0.97 |
| 2025/10/08 |
1,133 |
1,139 |
1,132 |
1,135 |
5,051 |
0.80 |
| 2025/10/09 |
1,132 |
1,139 |
1,132 |
1,139 |
5,490 |
0.35 |
| 2025/10/10 |
1,131 |
1,131 |
1,123 |
1,126 |
7,618 |
-1.14 |
| 2025/10/14 |
1,111 |
1,112 |
1,101 |
1,103 |
36,063 |
-2.04 |
| 2025/10/15 |
1,122 |
1,122 |
1,109 |
1,110 |
10,502 |
0.63 |
| 2025/10/16 |
1,114 |
1,115 |
1,110 |
1,115 |
12,965 |
0.45 |
| 2025/10/17 |
1,105 |
1,105 |
1,095 |
1,096 |
24,386 |
-1.70 |
| 2025/10/20 |
1,111 |
1,117 |
1,110 |
1,112 |
4,808 |
1.46 |
| 2025/10/21 |
1,117 |
1,122 |
1,115 |
1,120 |
5,546 |
0.72 |
| 2025/10/22 |
1,122 |
1,122 |
1,113 |
1,120 |
6,666 |
0.00 |
| 2025/10/23 |
1,124 |
1,131 |
1,124 |
1,130 |
8,087 |
0.89 |
| 2025/10/24 |
1,135 |
1,140 |
1,134 |
1,138 |
7,569 |
0.71 |
| 2025/10/27 |
1,146 |
1,149 |
1,144 |
1,149 |
5,916 |
0.97 |
| 2025/10/28 |
1,141 |
1,142 |
1,132 |
1,136 |
9,566 |
-1.13 |
| 2025/10/29 |
1,135 |
1,135 |
1,127 |
1,134 |
3,615 |
-0.18 |
| 2025/10/30 |
1,130 |
1,131 |
1,125 |
1,130 |
11,348 |
-0.35 |
| 2025/10/31 |
1,122 |
1,125 |
1,120 |
1,123 |
12,194 |
-0.62 |
| 2025/11/04 |
1,134 |
1,135 |
1,126 |
1,126 |
3,876 |
0.27 |
| 2025/11/05 |
1,131 |
1,131 |
1,120 |
1,128 |
3,263 |
0.18 |
| 2025/11/06 |
1,130 |
1,140 |
1,130 |
1,135 |
9,626 |
0.62 |
| 2025/11/07 |
1,135 |
1,138 |
1,132 |
1,137 |
4,126 |
0.18 |
| 2025/11/10 |
1,145 |
1,149 |
1,145 |
1,145 |
8,039 |
0.70 |
| 2025/11/11 |
1,151 |
1,156 |
1,151 |
1,153 |
5,031 |
0.70 |
| 2025/11/12 |
1,158 |
1,171 |
1,158 |
1,171 |
11,711 |
1.56 |
| 2025/11/13 |
1,172 |
1,172 |
1,166 |
1,172 |
7,659 |
0.09 |
| 2025/11/14 |
1,165 |
1,169 |
1,163 |
1,166 |
5,884 |
-0.51 |
| 2025/11/17 |
1,168 |
1,170 |
1,166 |
1,170 |
3,757 |
0.34 |
| 2025/11/18 |
1,165 |
1,165 |
1,155 |
1,160 |
7,244 |
-0.85 |
| 2025/11/19 |
1,171 |
1,175 |
1,171 |
1,171 |
11,064 |
0.95 |
| 2025/11/20 |
1,170 |
1,170 |
1,158 |
1,164 |
17,330 |
-0.60 |
| 2025/11/21 |
1,160 |
1,160 |
1,155 |
1,155 |
8,680 |
-0.77 |
| 2025/11/25 |
1,166 |
1,167 |
1,163 |
1,165 |
10,489 |
0.87 |
| 2025/11/26 |
1,168 |
1,177 |
1,168 |
1,175 |
6,549 |
0.86 |
| 2025/11/27 |
1,182 |
1,184 |
1,180 |
1,183 |
3,349 |
0.68 |
| 2025/11/28 |
1,187 |
1,198 |
1,182 |
1,198 |
2,553 |
1.27 |
| 2025/12/01 |
1,196 |
1,196 |
1,174 |
1,181 |
8,222 |
-1.42 |
| 2025/12/02 |
1,181 |
1,182 |
1,178 |
1,182 |
2,403 |
0.08 |
| 2025/12/03 |
1,182 |
1,182 |
1,172 |
1,175 |
5,148 |
-0.59 |
| 2025/12/04 |
1,174 |
1,177 |
1,174 |
1,177 |
1,033 |
0.17 |
| 2025/12/05 |
1,177 |
1,177 |
1,162 |
1,164 |
5,013 |
-1.10 |
| 2025/12/08 |
1,171 |
1,171 |
1,164 |
1,165 |
3,937 |
0.09 |
| 2025/12/09 |
1,172 |
1,172 |
1,165 |
1,168 |
6,029 |
0.26 |
| 2025/12/10 |
1,175 |
1,175 |
1,172 |
1,172 |
24,401 |
0.34 |
| 2025/12/11 |
1,176 |
1,176 |
1,170 |
1,173 |
4,086 |
0.09 |
| 2025/12/12 |
1,182 |
1,182 |
1,170 |
1,175 |
4,748 |
0.17 |
| 2025/12/15 |
1,179 |
1,180 |
1,174 |
1,174 |
2,208 |
-0.09 |
| 2025/12/16 |
1,176 |
1,176 |
1,168 |
1,171 |
6,929 |
-0.26 |
| 2025/12/17 |
1,168 |
1,168 |
1,158 |
1,163 |
10,507 |
-0.68 |
| 2025/12/18 |
1,171 |
1,174 |
1,170 |
1,174 |
5,362 |
0.95 |
| 2025/12/19 |
1,172 |
1,173 |
1,170 |
1,172 |
6,231 |
-0.17 |
| 2025/12/22 |
1,175 |
1,175 |
1,170 |
1,172 |
19,240 |
0.00 |
| 2025/12/23 |
1,172 |
1,172 |
1,161 |
1,163 |
12,615 |
-0.77 |
| 2025/12/24 |
1,164 |
1,164 |
1,156 |
1,158 |
26,155 |
-0.43 |
| 2025/12/25 |
1,165 |
1,165 |
1,163 |
1,164 |
2,203 |
0.52 |
| 2025/12/26 |
1,167 |
1,168 |
1,164 |
1,167 |
30,164 |
0.26 |
| 2025/12/29 |
1,172 |
1,172 |
1,165 |
1,169 |
26,161 |
0.17 |
| 2025/12/30 |
1,169 |
1,172 |
1,165 |
1,168 |
55,384 |
-0.09 |
| 2026/01/05 |
1,171 |
1,176 |
1,169 |
1,171 |
147,332 |
0.26 |
| 2026/01/06 |
1,176 |
1,177 |
1,172 |
1,175 |
60,000 |
0.34 |
| 2026/01/07 |
1,179 |
1,183 |
1,178 |
1,180 |
12,999 |
0.43 |
| 2026/01/08 |
1,189 |
1,189 |
1,176 |
1,177 |
13,682 |
-0.25 |
| 2026/01/09 |
1,198 |
1,201 |
1,196 |
1,198 |
9,821 |
1.78 |
| 2026/01/13 |
1,209 |
1,217 |
1,208 |
1,215 |
11,523 |
1.42 |
| 2026/01/14 |
1,224 |
1,226 |
1,222 |
1,225 |
31,052 |
0.82 |
| 2026/01/15 |
1,234 |
1,237 |
1,232 |
1,236 |
7,203 |
0.90 |
| 2026/01/16 |
1,246 |
1,246 |
1,240 |
1,244 |
21,442 |
0.65 |
| 2026/01/19 |
1,244 |
1,245 |
1,229 |
1,245 |
20,991 |
0.08 |
| 2026/01/20 |
1,242 |
1,242 |
1,228 |
1,232 |
19,942 |
-1.04 |
| 2026/01/21 |
1,230 |
1,232 |
1,227 |
1,231 |
18,730 |
-0.08 |
