価格情報
| 始値 |
996円 |
| 高値 |
996円 |
| 安値 |
978円 |
| 終値 |
982円 |
| 出来高 |
31,889株 |
| 売買代金 |
31,378,931円 |
| 売り気配 (15:30) |
982円 |
| 買い気配 (15:30) |
980円 |
| 年初来高値 (2026/01/19) |
1,026円 |
| 年初来安値 (2025/01/15) |
805円 |
基本情報
| 銘柄名 |
グローバルＸ ロジスティクス・Ｊ－ＲＥＩＴ ＥＴＦ |
| 英文銘柄名 |
GLOBAL X LOGISTICS J-REIT ETF |
| 時価総額 |
28,903,224,000.0円 |
| 発行済株式総数 |
28,703,624株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2025/11/12 |
80 |
20 |
3,202 |
0 |
| 2025/11/11 |
60 |
0 |
3,202 |
23 |
| 2025/11/10 |
60 |
0 |
3,179 |
0 |
| 2025/11/07 |
60 |
0 |
3,179 |
50 |
| 2025/11/06 |
60 |
20 |
3,129 |
1,209 |
| 2025/11/05 |
40 |
20 |
1,920 |
14 |
| 2025/10/31 |
0 |
0 |
1,922 |
0 |
| 2025/10/30 |
0 |
0 |
1,922 |
-24 |
| 2025/10/29 |
0 |
-20 |
1,946 |
0 |
| 2025/10/28 |
20 |
-160 |
1,946 |
-3 |
| 2025/10/27 |
180 |
-80 |
1,949 |
0 |
| 2025/10/24 |
260 |
-1,060 |
1,949 |
-8 |
| 2025/10/23 |
1,320 |
1,280 |
1,957 |
1 |
| 2025/10/22 |
40 |
0 |
1,956 |
107 |
| 2025/10/21 |
40 |
40 |
1,849 |
-59 |
| 2025/10/20 |
0 |
0 |
1,908 |
-94 |
| 2025/10/17 |
0 |
0 |
2,002 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
-20 |
1,234 |
401 |
| 2026/01/09 |
20 |
0 |
833 |
-143 |
| 2025/12/26 |
20 |
20 |
976 |
-2,026 |
| 2025/12/19 |
0 |
0 |
3,002 |
938 |
| 2025/12/12 |
0 |
0 |
2,064 |
27 |
| 2025/12/05 |
0 |
-80 |
2,037 |
-953 |
| 2025/11/28 |
80 |
40 |
2,990 |
-133 |
| 2025/11/21 |
40 |
-40 |
3,123 |
-40 |
| 2025/11/14 |
80 |
20 |
3,163 |
-16 |
| 2025/11/07 |
60 |
40 |
3,179 |
1,273 |
| 2025/10/31 |
20 |
-160 |
1,906 |
-43 |
| 2025/10/24 |
180 |
180 |
1,949 |
41 |
| 2025/10/17 |
0 |
0 |
1,908 |
-15 |
| 2025/10/10 |
0 |
0 |
1,923 |
29 |
| 2025/10/03 |
0 |
-300 |
1,894 |
-447 |
| 2025/09/26 |
300 |
-214 |
2,341 |
58 |
| 2025/09/19 |
514 |
0 |
2,283 |
884 |
| 2025/09/12 |
514 |
0 |
1,399 |
-371 |
| 2025/09/05 |
514 |
-40 |
1,770 |
-575 |
| 2025/08/29 |
554 |
-75 |
2,345 |
-130 |
| 2025/08/22 |
629 |
75 |
2,475 |
1,047 |
| 2025/08/15 |
554 |
-20 |
1,428 |
-330 |
| 2025/08/08 |
574 |
0 |
1,758 |
0 |
| 2025/08/01 |
574 |
60 |
1,758 |
49 |
| 2025/07/25 |
514 |
-20 |
1,709 |
-2 |
| 2025/07/18 |
534 |
20 |
1,711 |
0 |
| 2025/07/11 |
514 |
-20 |
1,711 |
-52 |
| 2025/07/04 |
534 |
-60 |
1,763 |
-186 |
| 2025/06/27 |
594 |
0 |
1,949 |
-305 |
| 2025/06/20 |
594 |
20 |
2,254 |
339 |
| 2025/06/13 |
574 |
60 |
1,915 |
-29 |
| 2025/06/06 |
514 |
0 |
1,944 |
-290 |
| 2025/05/30 |
514 |
-10 |
2,234 |
-153 |
| 2025/05/23 |
524 |
10 |
2,387 |
133 |
| 2025/05/16 |
514 |
-2,455 |
2,254 |
-209 |
| 2025/05/09 |
2,969 |
1,560 |
2,463 |
6 |
| 2025/05/02 |
1,409 |
40 |
2,457 |
-357 |
| 2025/04/25 |
1,369 |
-21 |
2,814 |
-57 |
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 |
| 2026/01/08 |
17 |
60 |
5 |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/21 |
東証 |
474 |
0 |
474 |
0 |
180 |
|
|
|
| 2026/01/20 |
東証 |
2 |
0 |
2 |
0 |
60 |
- |
- |
- |
| 2026/01/19 |
東証 |
2 |
0 |
2 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
2 |
0 |
2 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
2 |
0 |
2 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
2 |
0 |
2 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
2 |
0 |
2 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
309 |
14 |
295 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
1 |
18 |
-17 |
0 |
60 |
5.00 |
180.15 |
F |
| 2026/01/07 |
東証 |
308 |
2 |
306 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
3 |
-3 |
0 |
60 |
5.00 |
181.59 |
F |
| 2026/01/05 |
東証 |
307 |
3 |
304 |
0 |
60 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
5 |
-5 |
0 |
60 |
5.00 |
183.23 |
F |
| 2025/12/29 |
東証 |
55 |
0 |
55 |
0 |
60 |
- |
- |
- |
| 2025/12/26 |
東証 |
55 |
0 |
55 |
0 |
360 |
- |
- |
- |
| 2025/12/25 |
東証 |
50 |
0 |
50 |
0 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
513 |
0 |
513 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
431 |
0 |
431 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
37 |
1,029 |
-992 |
0 |
240 |
5.00 |
184.71 |
F |
| 2025/12/19 |
東証 |
433 |
0 |
433 |
0 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
433 |
0 |
433 |
0 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
433 |
0 |
433 |
0 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
433 |
0 |
433 |
0 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
453 |
0 |
453 |
0 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
508 |
0 |
508 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
508 |
0 |
508 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
538 |
0 |
538 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
538 |
0 |
538 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
498 |
0 |
498 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
195 |
0 |
195 |
0 |
60 |
- |
- |
- |
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 |
859 |
862 |
852 |
862 |
12,821 |
- |
| 2024/07/30 |
861 |
868 |
857 |
867 |
3,687 |
0.58 |
| 2024/07/31 |
865 |
869 |
862 |
869 |
22,721 |
0.23 |
| 2024/08/01 |
865 |
865 |
853 |
863 |
203,476 |
-0.69 |
| 2024/08/02 |
857 |
857 |
839 |
848 |
42,002 |
-1.74 |
| 2024/08/05 |
836 |
845 |
810 |
812 |
70,228 |
-4.25 |
| 2024/08/06 |
809 |
865 |
808 |
852 |
8,913 |
4.93 |
| 2024/08/07 |
851 |
871 |
843 |
860 |
11,049 |
0.94 |
| 2024/08/08 |
860 |
868 |
855 |
860 |
41,647 |
0.00 |
| 2024/08/09 |
860 |
868 |
851 |
868 |
9,375 |
0.93 |
| 2024/08/13 |
860 |
873 |
860 |
872 |
44,172 |
0.46 |
| 2024/08/14 |
874 |
881 |
869 |
881 |
8,694 |
1.03 |
| 2024/08/15 |
876 |
886 |
874 |
886 |
7,254 |
0.57 |
| 2024/08/16 |
886 |
887 |
880 |
887 |
2,682 |
0.11 |
| 2024/08/19 |
886 |
887 |
879 |
884 |
1,336 |
-0.34 |
| 2024/08/20 |
887 |
890 |
882 |
884 |
3,976 |
0.00 |
| 2024/08/21 |
883 |
887 |
881 |
882 |
3,680 |
-0.23 |
| 2024/08/22 |
877 |
878 |
870 |
878 |
1,996 |
-0.45 |
| 2024/08/23 |
872 |
881 |
872 |
877 |
1,737 |
-0.11 |
| 2024/08/26 |
877 |
884 |
877 |
884 |
866 |
0.80 |
| 2024/08/27 |
881 |
895 |
881 |
895 |
3,389 |
1.24 |
| 2024/08/28 |
894 |
898 |
892 |
896 |
3,566 |
0.11 |
| 2024/08/29 |
895 |
901 |
891 |
894 |
86,087 |
-0.22 |
| 2024/08/30 |
890 |
890 |
879 |
882 |
3,332 |
-1.34 |
| 2024/09/02 |
884 |
887 |
884 |
885 |
507 |
0.34 |
| 2024/09/03 |
886 |
886 |
879 |
883 |
4,614 |
-0.23 |
| 2024/09/04 |
868 |
882 |
868 |
877 |
9,803 |
-0.68 |
| 2024/09/05 |
878 |
890 |
874 |
879 |
9,986 |
0.23 |
| 2024/09/06 |
881 |
882 |
877 |
881 |
3,250 |
0.23 |
| 2024/09/09 |
880 |
883 |
874 |
881 |
3,287 |
0.00 |
| 2024/09/10 |
878 |
895 |
878 |
891 |
2,036 |
1.14 |
| 2024/09/11 |
894 |
894 |
877 |
884 |
771 |
-0.79 |
| 2024/09/12 |
886 |
892 |
884 |
888 |
548 |
0.45 |
| 2024/09/13 |
890 |
893 |
885 |
890 |
2,402 |
0.23 |
| 2024/09/17 |
890 |
890 |
881 |
888 |
42,445 |
-0.22 |
| 2024/09/18 |
880 |
888 |
880 |
887 |
14,695 |
-0.11 |
| 2024/09/19 |
889 |
890 |
879 |
882 |
2,847 |
-0.56 |
| 2024/09/20 |
884 |
890 |
882 |
883 |
3,637 |
0.11 |
| 2024/09/24 |
881 |
884 |
876 |
878 |
3,321 |
-0.57 |
| 2024/09/25 |
881 |
882 |
872 |
880 |
1,352 |
0.23 |
| 2024/09/26 |
882 |
884 |
879 |
883 |
77,004 |
0.34 |
| 2024/09/27 |
884 |
887 |
882 |
886 |
2,862 |
0.34 |
| 2024/09/30 |
880 |
880 |
864 |
866 |
55,540 |
-2.26 |
| 2024/10/01 |
869 |
869 |
860 |
864 |
155,577 |
-0.23 |
| 2024/10/02 |
865 |
865 |
856 |
858 |
10,002 |
-0.69 |
| 2024/10/03 |
860 |
868 |
860 |
865 |
4,367 |
0.82 |
| 2024/10/04 |
863 |
865 |
862 |
862 |
88,236 |
-0.35 |
| 2024/10/07 |
862 |
862 |
851 |
854 |
9,760 |
-0.93 |
| 2024/10/08 |
850 |
859 |
850 |
854 |
27,748 |
0.00 |
| 2024/10/09 |
856 |
858 |
854 |
857 |
21,283 |
0.35 |
| 2024/10/10 |
857 |
857 |
853 |
854 |
7,621 |
-0.35 |
| 2024/10/11 |
857 |
857 |
849 |
852 |
1,728 |
-0.23 |
| 2024/10/15 |
850 |
852 |
844 |
844 |
6,128 |
-0.94 |
| 2024/10/16 |
845 |
852 |
843 |
851 |
2,254 |
0.83 |
| 2024/10/17 |
851 |
858 |
851 |
852 |
13,178 |
0.12 |
| 2024/10/18 |
854 |
859 |
853 |
856 |
3,588 |
0.47 |
| 2024/10/21 |
853 |
856 |
850 |
856 |
100,387 |
0.00 |
| 2024/10/22 |
852 |
853 |
848 |
853 |
40,083 |
-0.35 |
| 2024/10/23 |
842 |
852 |
840 |
852 |
69,458 |
-0.12 |
| 2024/10/24 |
851 |
851 |
843 |
845 |
11,847 |
-0.82 |
| 2024/10/25 |
848 |
848 |
842 |
847 |
45,577 |
0.24 |
| 2024/10/28 |
843 |
850 |
842 |
849 |
2,055 |
0.24 |
| 2024/10/29 |
850 |
851 |
843 |
851 |
45,534 |
0.24 |
| 2024/10/30 |
851 |
852 |
848 |
850 |
11,586 |
-0.12 |
| 2024/10/31 |
851 |
851 |
845 |
848 |
2,626 |
-0.24 |
| 2024/11/01 |
848 |
851 |
844 |
846 |
38,947 |
-0.24 |
| 2024/11/05 |
848 |
848 |
841 |
843 |
1,414 |
-0.35 |
| 2024/11/06 |
845 |
849 |
843 |
848 |
11,681 |
0.59 |
| 2024/11/07 |
848 |
848 |
837 |
838 |
15,584 |
-1.18 |
| 2024/11/08 |
837 |
844 |
837 |
839 |
1,565 |
0.12 |
| 2024/11/11 |
840 |
840 |
836 |
837 |
1,632 |
-0.24 |
| 2024/11/12 |
840 |
843 |
839 |
841 |
804 |
0.48 |
| 2024/11/13 |
840 |
841 |
834 |
838 |
15,235 |
-0.36 |
| 2024/11/14 |
834 |
835 |
826 |
829 |
6,002 |
-1.07 |
| 2024/11/15 |
827 |
838 |
827 |
836 |
1,937 |
0.84 |
| 2024/11/18 |
833 |
840 |
833 |
840 |
2,878 |
0.48 |
| 2024/11/19 |
840 |
845 |
839 |
844 |
3,493 |
0.48 |
| 2024/11/20 |
846 |
851 |
840 |
840 |
2,369 |
-0.47 |
| 2024/11/21 |
843 |
843 |
835 |
837 |
918 |
-0.36 |
| 2024/11/22 |
837 |
846 |
837 |
846 |
1,650 |
1.08 |
| 2024/11/25 |
847 |
851 |
843 |
843 |
6,467 |
-0.35 |
| 2024/11/26 |
844 |
844 |
838 |
838 |
2,279 |
-0.59 |
| 2024/11/27 |
840 |
846 |
839 |
845 |
3,288 |
0.84 |
| 2024/11/28 |
846 |
846 |
840 |
840 |
11,195 |
-0.59 |
| 2024/11/29 |
839 |
843 |
835 |
835 |
3,195 |
-0.60 |
| 2024/12/02 |
835 |
836 |
830 |
830 |
2,952 |
-0.60 |
| 2024/12/03 |
830 |
831 |
825 |
829 |
3,301 |
-0.12 |
| 2024/12/04 |
833 |
833 |
827 |
828 |
2,511 |
-0.12 |
| 2024/12/05 |
825 |
826 |
820 |
820 |
2,886 |
-0.97 |
| 2024/12/06 |
820 |
824 |
817 |
817 |
3,869 |
-0.37 |
| 2024/12/09 |
813 |
817 |
812 |
814 |
4,587 |
-0.37 |
| 2024/12/10 |
812 |
816 |
811 |
813 |
3,830 |
-0.12 |
| 2024/12/11 |
812 |
815 |
810 |
814 |
3,347 |
0.12 |
| 2024/12/12 |
814 |
814 |
809 |
811 |
9,510 |
-0.37 |
| 2024/12/13 |
808 |
813 |
808 |
811 |
9,990 |
0.00 |
| 2024/12/16 |
813 |
813 |
803 |
808 |
20,043 |
-0.37 |
| 2024/12/17 |
802 |
809 |
802 |
806 |
6,656 |
-0.25 |
| 2024/12/18 |
807 |
810 |
804 |
804 |
2,372 |
-0.25 |
| 2024/12/19 |
800 |
801 |
795 |
795 |
69,686 |
-1.12 |
| 2024/12/20 |
798 |
803 |
798 |
800 |
34,612 |
0.63 |
| 2024/12/23 |
796 |
799 |
795 |
799 |
81,272 |
-0.13 |
| 2024/12/24 |
797 |
807 |
797 |
799 |
21,422 |
0.00 |
| 2024/12/25 |
804 |
807 |
801 |
802 |
4,473 |
0.38 |
| 2024/12/26 |
803 |
812 |
803 |
811 |
10,931 |
1.12 |
| 2024/12/27 |
814 |
823 |
814 |
820 |
4,906 |
1.11 |
| 2024/12/30 |
820 |
824 |
814 |
814 |
3,979 |
-0.73 |
| 2025/01/06 |
823 |
827 |
822 |
823 |
4,280 |
1.11 |
| 2025/01/07 |
826 |
826 |
816 |
816 |
8,006 |
-0.85 |
| 2025/01/08 |
820 |
820 |
815 |
817 |
798 |
0.12 |
| 2025/01/09 |
813 |
815 |
807 |
815 |
3,590 |
-0.24 |
| 2025/01/10 |
818 |
818 |
809 |
813 |
4,961 |
-0.25 |
| 2025/01/14 |
821 |
821 |
807 |
807 |
9,476 |
-0.74 |
| 2025/01/15 |
806 |
810 |
805 |
808 |
5,249 |
0.12 |
| 2025/01/16 |
810 |
813 |
808 |
812 |
566 |
0.50 |
| 2025/01/17 |
810 |
816 |
810 |
815 |
7,129 |
0.37 |
| 2025/01/20 |
815 |
817 |
812 |
812 |
9,778 |
-0.37 |
| 2025/01/21 |
812 |
815 |
811 |
811 |
1,535 |
-0.12 |
| 2025/01/22 |
814 |
816 |
812 |
813 |
45,386 |
0.25 |
| 2025/01/23 |
812 |
813 |
809 |
813 |
42,824 |
0.00 |
| 2025/01/24 |
810 |
828 |
810 |
826 |
17,688 |
1.60 |
| 2025/01/27 |
826 |
838 |
826 |
837 |
4,753 |
1.33 |
| 2025/01/28 |
837 |
851 |
837 |
845 |
3,214 |
0.96 |
| 2025/01/29 |
848 |
850 |
845 |
848 |
665 |
0.36 |
| 2025/01/30 |
851 |
851 |
842 |
846 |
45,116 |
-0.24 |
| 2025/01/31 |
846 |
849 |
843 |
849 |
17,534 |
0.35 |
| 2025/02/03 |
848 |
850 |
836 |
839 |
3,413 |
-1.18 |
| 2025/02/04 |
840 |
840 |
830 |
832 |
7,099 |
-0.83 |
| 2025/02/05 |
836 |
836 |
829 |
832 |
1,552 |
0.00 |
| 2025/02/06 |
830 |
834 |
830 |
831 |
4,211 |
-0.12 |
| 2025/02/07 |
833 |
833 |
824 |
826 |
2,978 |
-0.60 |
| 2025/02/10 |
826 |
826 |
819 |
822 |
1,841 |
-0.48 |
| 2025/02/12 |
824 |
824 |
819 |
823 |
1,064 |
0.12 |
| 2025/02/13 |
825 |
829 |
823 |
829 |
5,731 |
0.73 |
| 2025/02/14 |
830 |
832 |
825 |
831 |
2,186 |
0.24 |
| 2025/02/17 |
820 |
832 |
820 |
831 |
3,745 |
0.00 |
| 2025/02/18 |
833 |
835 |
830 |
830 |
1,151 |
-0.12 |
| 2025/02/19 |
834 |
836 |
832 |
832 |
8,425 |
0.24 |
| 2025/02/20 |
828 |
830 |
827 |
829 |
6,494 |
-0.36 |
| 2025/02/21 |
828 |
830 |
825 |
827 |
1,323 |
-0.24 |
| 2025/02/25 |
826 |
831 |
826 |
829 |
2,868 |
0.24 |
| 2025/02/26 |
833 |
835 |
827 |
835 |
282,484 |
0.72 |
| 2025/02/27 |
836 |
843 |
834 |
841 |
38,299 |
0.72 |
| 2025/02/28 |
842 |
863 |
841 |
863 |
18,466 |
2.62 |
| 2025/03/03 |
873 |
873 |
841 |
845 |
1,612 |
-2.09 |
| 2025/03/04 |
842 |
842 |
835 |
835 |
1,048 |
-1.18 |
| 2025/03/05 |
836 |
836 |
829 |
834 |
787 |
-0.12 |
| 2025/03/06 |
830 |
832 |
829 |
831 |
1,414 |
-0.36 |
| 2025/03/07 |
829 |
829 |
824 |
827 |
10,775 |
-0.48 |
| 2025/03/10 |
826 |
827 |
818 |
818 |
3,177 |
-1.09 |
| 2025/03/11 |
818 |
821 |
813 |
814 |
1,911 |
-0.49 |
| 2025/03/12 |
816 |
822 |
815 |
821 |
576 |
0.86 |
| 2025/03/13 |
823 |
832 |
823 |
831 |
15,744 |
1.22 |
| 2025/03/14 |
832 |
838 |
830 |
838 |
10,843 |
0.84 |
| 2025/03/17 |
837 |
840 |
837 |
839 |
1,252 |
0.12 |
| 2025/03/18 |
837 |
845 |
837 |
844 |
1,628 |
0.60 |
| 2025/03/19 |
840 |
850 |
840 |
846 |
50,924 |
0.24 |
| 2025/03/21 |
849 |
851 |
845 |
848 |
3,192 |
0.24 |
| 2025/03/24 |
848 |
851 |
847 |
851 |
1,527 |
0.35 |
| 2025/03/25 |
852 |
855 |
848 |
848 |
11,494 |
-0.35 |
| 2025/03/26 |
849 |
850 |
844 |
848 |
2,450 |
0.00 |
| 2025/03/27 |
848 |
853 |
848 |
852 |
2,418 |
0.47 |
| 2025/03/28 |
850 |
851 |
847 |
849 |
10,135 |
-0.35 |
| 2025/03/31 |
847 |
848 |
839 |
840 |
1,780 |
-1.06 |
| 2025/04/01 |
850 |
850 |
839 |
842 |
461 |
0.24 |
| 2025/04/02 |
844 |
845 |
832 |
834 |
3,718 |
-0.95 |
| 2025/04/03 |
831 |
839 |
825 |
839 |
3,803 |
0.60 |
| 2025/04/04 |
834 |
838 |
831 |
838 |
8,225 |
-0.12 |
| 2025/04/07 |
827 |
828 |
806 |
817 |
70,430 |
-2.51 |
| 2025/04/08 |
830 |
833 |
817 |
817 |
15,333 |
0.00 |
| 2025/04/09 |
820 |
827 |
819 |
821 |
44,035 |
0.49 |
| 2025/04/10 |
836 |
849 |
829 |
830 |
35,458 |
1.10 |
| 2025/04/11 |
831 |
845 |
831 |
843 |
16,522 |
1.57 |
| 2025/04/14 |
845 |
850 |
842 |
842 |
5,678 |
-0.12 |
| 2025/04/15 |
842 |
844 |
836 |
841 |
9,031 |
-0.12 |
| 2025/04/16 |
841 |
844 |
837 |
841 |
78,659 |
0.00 |
| 2025/04/17 |
845 |
846 |
840 |
844 |
1,496 |
0.36 |
| 2025/04/18 |
844 |
848 |
842 |
847 |
39,580 |
0.36 |
| 2025/04/21 |
843 |
847 |
843 |
846 |
5,642 |
-0.12 |
| 2025/04/22 |
845 |
850 |
845 |
848 |
6,971 |
0.24 |
| 2025/04/23 |
836 |
838 |
833 |
835 |
8,466 |
-1.53 |
| 2025/04/24 |
834 |
834 |
830 |
830 |
2,840 |
-0.60 |
| 2025/04/25 |
832 |
833 |
819 |
819 |
6,275 |
-1.33 |
| 2025/04/28 |
826 |
832 |
826 |
832 |
2,991 |
1.59 |
| 2025/04/30 |
837 |
837 |
829 |
835 |
6,960 |
0.36 |
| 2025/05/01 |
832 |
848 |
832 |
848 |
5,518 |
1.56 |
| 2025/05/02 |
849 |
855 |
847 |
850 |
6,261 |
0.24 |
| 2025/05/07 |
855 |
856 |
844 |
848 |
2,888 |
-0.24 |
| 2025/05/08 |
849 |
849 |
839 |
839 |
4,239 |
-1.06 |
| 2025/05/09 |
839 |
842 |
837 |
841 |
17,869 |
0.24 |
| 2025/05/12 |
845 |
851 |
842 |
851 |
2,312 |
1.19 |
| 2025/05/13 |
850 |
850 |
837 |
840 |
8,164 |
-1.29 |
| 2025/05/14 |
838 |
842 |
834 |
842 |
5,821 |
0.24 |
| 2025/05/15 |
839 |
841 |
837 |
841 |
2,278 |
-0.12 |
| 2025/05/16 |
841 |
844 |
834 |
838 |
16,869 |
-0.36 |
| 2025/05/19 |
834 |
838 |
831 |
838 |
2,749 |
0.00 |
| 2025/05/20 |
837 |
837 |
829 |
830 |
81,122 |
-0.95 |
| 2025/05/21 |
829 |
832 |
826 |
832 |
25,849 |
0.24 |
| 2025/05/22 |
825 |
828 |
825 |
828 |
9,734 |
-0.48 |
| 2025/05/23 |
831 |
831 |
828 |
831 |
1,342 |
0.36 |
| 2025/05/26 |
831 |
836 |
831 |
836 |
3,493 |
0.60 |
| 2025/05/27 |
832 |
837 |
832 |
834 |
2,621 |
-0.24 |
| 2025/05/28 |
835 |
843 |
835 |
841 |
7,217 |
0.84 |
| 2025/05/29 |
844 |
844 |
839 |
841 |
10,278 |
0.00 |
| 2025/05/30 |
843 |
843 |
839 |
841 |
410 |
0.00 |
| 2025/06/02 |
843 |
843 |
839 |
842 |
23,222 |
0.12 |
| 2025/06/03 |
844 |
845 |
839 |
842 |
737 |
0.00 |
| 2025/06/04 |
846 |
846 |
841 |
841 |
594 |
-0.12 |
| 2025/06/05 |
842 |
842 |
840 |
842 |
2,103 |
0.12 |
| 2025/06/06 |
840 |
845 |
840 |
843 |
527 |
0.12 |
| 2025/06/09 |
845 |
845 |
840 |
840 |
5,125 |
-0.36 |
| 2025/06/10 |
840 |
845 |
840 |
845 |
3,935 |
0.60 |
| 2025/06/11 |
846 |
852 |
843 |
852 |
3,423 |
0.83 |
| 2025/06/12 |
852 |
854 |
850 |
851 |
12,946 |
-0.12 |
| 2025/06/13 |
854 |
860 |
850 |
858 |
1,996 |
0.82 |
| 2025/06/16 |
860 |
867 |
854 |
858 |
83,695 |
0.00 |
| 2025/06/17 |
857 |
864 |
854 |
864 |
872 |
0.70 |
| 2025/06/18 |
863 |
866 |
861 |
864 |
2,970 |
0.00 |
| 2025/06/19 |
864 |
864 |
859 |
862 |
1,763 |
-0.23 |
| 2025/06/20 |
859 |
864 |
855 |
864 |
22,511 |
0.23 |
| 2025/06/23 |
854 |
861 |
851 |
861 |
6,624 |
-0.35 |
| 2025/06/24 |
859 |
865 |
859 |
865 |
7,032 |
0.46 |
| 2025/06/25 |
866 |
866 |
863 |
864 |
31,145 |
-0.12 |
| 2025/06/26 |
865 |
866 |
858 |
866 |
25,142 |
0.23 |
| 2025/06/27 |
866 |
867 |
862 |
864 |
56,252 |
-0.23 |
| 2025/06/30 |
864 |
868 |
858 |
858 |
38,797 |
-0.69 |
| 2025/07/01 |
853 |
857 |
853 |
855 |
8,979 |
-0.35 |
| 2025/07/02 |
855 |
860 |
853 |
858 |
37,649 |
0.35 |
| 2025/07/03 |
862 |
862 |
858 |
862 |
4,647 |
0.47 |
| 2025/07/04 |
858 |
862 |
858 |
862 |
684 |
0.00 |
| 2025/07/07 |
863 |
867 |
861 |
867 |
2,890 |
0.58 |
| 2025/07/08 |
867 |
867 |
859 |
860 |
2,408 |
-0.81 |
| 2025/07/09 |
859 |
860 |
855 |
855 |
11,943 |
-0.58 |
| 2025/07/10 |
852 |
854 |
851 |
854 |
4,957 |
-0.12 |
| 2025/07/11 |
854 |
858 |
854 |
858 |
4,017 |
0.47 |
| 2025/07/14 |
847 |
862 |
847 |
862 |
5,538 |
0.47 |
| 2025/07/15 |
861 |
862 |
856 |
861 |
1,051 |
-0.12 |
| 2025/07/16 |
862 |
862 |
858 |
859 |
668 |
-0.23 |
| 2025/07/17 |
861 |
861 |
857 |
861 |
580 |
0.23 |
| 2025/07/18 |
861 |
861 |
855 |
855 |
23,996 |
-0.70 |
| 2025/07/22 |
860 |
860 |
853 |
857 |
915 |
0.23 |
| 2025/07/23 |
858 |
860 |
856 |
856 |
10,700 |
-0.12 |
| 2025/07/24 |
857 |
860 |
856 |
856 |
28,922 |
0.00 |
| 2025/07/25 |
855 |
860 |
855 |
860 |
18,009 |
0.47 |
| 2025/07/28 |
862 |
871 |
858 |
866 |
5,745 |
0.70 |
| 2025/07/29 |
865 |
871 |
862 |
871 |
1,309 |
0.58 |
| 2025/07/30 |
871 |
885 |
871 |
885 |
12,831 |
1.61 |
| 2025/07/31 |
883 |
884 |
879 |
883 |
17,564 |
-0.23 |
| 2025/08/01 |
879 |
887 |
878 |
887 |
3,941 |
0.45 |
| 2025/08/04 |
887 |
889 |
885 |
889 |
3,706 |
0.23 |
| 2025/08/05 |
890 |
894 |
890 |
894 |
22,962 |
0.56 |
| 2025/08/06 |
894 |
904 |
893 |
903 |
10,409 |
1.01 |
| 2025/08/07 |
903 |
906 |
900 |
906 |
40,593 |
0.33 |
| 2025/08/08 |
906 |
906 |
897 |
901 |
91,478 |
-0.55 |
| 2025/08/12 |
902 |
908 |
898 |
908 |
12,966 |
0.78 |
| 2025/08/13 |
910 |
910 |
902 |
902 |
48,244 |
-0.66 |
| 2025/08/14 |
903 |
906 |
899 |
900 |
2,996 |
-0.22 |
| 2025/08/15 |
901 |
903 |
898 |
900 |
9,155 |
0.00 |
| 2025/08/18 |
898 |
907 |
898 |
906 |
1,067 |
0.67 |
| 2025/08/19 |
906 |
913 |
905 |
913 |
6,342 |
0.77 |
| 2025/08/20 |
914 |
917 |
910 |
916 |
11,777 |
0.33 |
| 2025/08/21 |
907 |
911 |
902 |
902 |
16,642 |
-1.53 |
| 2025/08/22 |
902 |
905 |
901 |
901 |
14,156 |
-0.11 |
| 2025/08/25 |
905 |
908 |
904 |
908 |
9,480 |
0.78 |
| 2025/08/26 |
906 |
908 |
901 |
904 |
9,795 |
-0.44 |
| 2025/08/27 |
902 |
914 |
902 |
913 |
21,036 |
1.00 |
| 2025/08/28 |
914 |
916 |
911 |
913 |
12,240 |
0.00 |
| 2025/08/29 |
915 |
917 |
914 |
916 |
13,139 |
0.33 |
| 2025/09/01 |
916 |
921 |
913 |
916 |
1,708 |
0.00 |
| 2025/09/02 |
916 |
918 |
912 |
915 |
1,076 |
-0.11 |
| 2025/09/03 |
915 |
915 |
898 |
898 |
4,335 |
-1.86 |
| 2025/09/04 |
898 |
899 |
891 |
894 |
5,794 |
-0.45 |
| 2025/09/05 |
892 |
895 |
888 |
891 |
5,643 |
-0.34 |
| 2025/09/08 |
892 |
898 |
892 |
894 |
6,560 |
0.34 |
| 2025/09/09 |
892 |
900 |
892 |
900 |
73,697 |
0.67 |
| 2025/09/10 |
896 |
904 |
895 |
896 |
55,403 |
-0.44 |
| 2025/09/11 |
896 |
905 |
896 |
902 |
649 |
0.67 |
| 2025/09/12 |
904 |
912 |
904 |
910 |
4,912 |
0.89 |
| 2025/09/16 |
910 |
918 |
910 |
916 |
23,921 |
0.66 |
| 2025/09/17 |
916 |
921 |
912 |
915 |
9,880 |
-0.11 |
| 2025/09/18 |
920 |
925 |
915 |
918 |
46,723 |
0.33 |
| 2025/09/19 |
919 |
923 |
911 |
911 |
13,922 |
-0.76 |
| 2025/09/22 |
914 |
919 |
914 |
914 |
1,141 |
0.33 |
| 2025/09/24 |
914 |
916 |
911 |
916 |
11,205 |
0.22 |
| 2025/09/25 |
916 |
917 |
911 |
917 |
6,245 |
0.11 |
| 2025/09/26 |
919 |
922 |
916 |
922 |
14,902 |
0.55 |
| 2025/09/29 |
925 |
950 |
909 |
909 |
3,517 |
-1.41 |
| 2025/09/30 |
913 |
917 |
909 |
916 |
1,549 |
0.77 |
| 2025/10/01 |
911 |
915 |
906 |
911 |
1,873 |
-0.55 |
| 2025/10/02 |
915 |
921 |
911 |
915 |
6,438 |
0.44 |
| 2025/10/03 |
914 |
918 |
914 |
914 |
19,567 |
-0.11 |
| 2025/10/06 |
920 |
935 |
920 |
933 |
22,130 |
2.08 |
| 2025/10/07 |
937 |
937 |
928 |
932 |
38,590 |
-0.11 |
| 2025/10/08 |
933 |
934 |
928 |
928 |
1,916 |
-0.43 |
| 2025/10/09 |
928 |
930 |
923 |
930 |
16,605 |
0.22 |
| 2025/10/10 |
930 |
931 |
926 |
928 |
19,273 |
-0.22 |
| 2025/10/14 |
926 |
927 |
919 |
926 |
11,829 |
-0.22 |
| 2025/10/15 |
925 |
928 |
923 |
928 |
2,992 |
0.22 |
| 2025/10/16 |
929 |
934 |
925 |
934 |
12,298 |
0.65 |
| 2025/10/17 |
934 |
935 |
930 |
933 |
3,927 |
-0.11 |
| 2025/10/20 |
935 |
938 |
931 |
936 |
3,268 |
0.32 |
| 2025/10/21 |
941 |
941 |
934 |
934 |
5,017 |
-0.21 |
| 2025/10/22 |
939 |
946 |
935 |
946 |
25,774 |
1.28 |
| 2025/10/23 |
932 |
940 |
930 |
940 |
5,627 |
-0.63 |
| 2025/10/24 |
941 |
944 |
937 |
939 |
2,847 |
-0.11 |
| 2025/10/27 |
939 |
946 |
938 |
943 |
17,213 |
0.43 |
| 2025/10/28 |
945 |
945 |
936 |
936 |
4,566 |
-0.74 |
| 2025/10/29 |
937 |
939 |
930 |
932 |
1,537 |
-0.43 |
| 2025/10/30 |
934 |
942 |
931 |
941 |
16,273 |
0.97 |
| 2025/10/31 |
940 |
945 |
938 |
940 |
16,779 |
-0.11 |
| 2025/11/04 |
940 |
949 |
940 |
947 |
55,103 |
0.74 |
| 2025/11/05 |
947 |
964 |
943 |
964 |
52,407 |
1.80 |
| 2025/11/06 |
960 |
960 |
955 |
959 |
2,507 |
-0.52 |
| 2025/11/07 |
948 |
960 |
948 |
959 |
2,688 |
0.00 |
| 2025/11/10 |
960 |
964 |
958 |
959 |
106,576 |
0.00 |
| 2025/11/11 |
962 |
971 |
960 |
971 |
4,058 |
1.25 |
| 2025/11/12 |
971 |
977 |
970 |
970 |
25,218 |
-0.10 |
| 2025/11/13 |
969 |
971 |
965 |
965 |
1,477 |
-0.52 |
| 2025/11/14 |
970 |
975 |
970 |
971 |
47,857 |
0.62 |
| 2025/11/17 |
971 |
978 |
968 |
978 |
20,308 |
0.72 |
| 2025/11/18 |
979 |
980 |
963 |
965 |
9,126 |
-1.33 |
| 2025/11/19 |
966 |
967 |
961 |
964 |
57,014 |
-0.10 |
| 2025/11/20 |
975 |
976 |
964 |
964 |
37,375 |
0.00 |
| 2025/11/21 |
971 |
980 |
970 |
979 |
2,963 |
1.56 |
| 2025/11/25 |
984 |
987 |
977 |
986 |
7,138 |
0.72 |
| 2025/11/26 |
985 |
992 |
985 |
989 |
9,528 |
0.30 |
| 2025/11/27 |
993 |
1,000 |
993 |
999 |
2,991 |
1.01 |
| 2025/11/28 |
999 |
999 |
993 |
993 |
4,703 |
-0.60 |
| 2025/12/01 |
997 |
997 |
984 |
989 |
83,772 |
-0.40 |
| 2025/12/02 |
982 |
987 |
979 |
982 |
33,129 |
-0.71 |
| 2025/12/03 |
977 |
983 |
974 |
983 |
17,306 |
0.10 |
| 2025/12/04 |
985 |
985 |
969 |
973 |
30,728 |
-1.02 |
| 2025/12/05 |
967 |
974 |
965 |
967 |
24,608 |
-0.62 |
| 2025/12/08 |
966 |
969 |
957 |
964 |
8,932 |
-0.31 |
| 2025/12/09 |
970 |
970 |
956 |
966 |
20,597 |
0.21 |
| 2025/12/10 |
968 |
973 |
964 |
972 |
4,874 |
0.62 |
| 2025/12/11 |
974 |
974 |
960 |
970 |
5,560 |
-0.21 |
| 2025/12/12 |
966 |
982 |
966 |
978 |
2,780 |
0.82 |
| 2025/12/15 |
980 |
982 |
977 |
980 |
12,887 |
0.20 |
| 2025/12/16 |
980 |
984 |
978 |
980 |
23,566 |
0.00 |
| 2025/12/17 |
981 |
986 |
980 |
986 |
1,774 |
0.61 |
| 2025/12/18 |
987 |
993 |
984 |
987 |
1,990 |
0.10 |
| 2025/12/19 |
985 |
995 |
985 |
992 |
14,386 |
0.51 |
| 2025/12/22 |
995 |
999 |
986 |
988 |
37,183 |
-0.40 |
| 2025/12/23 |
986 |
991 |
983 |
991 |
59,250 |
0.30 |
| 2025/12/24 |
990 |
996 |
990 |
994 |
4,470 |
0.30 |
| 2025/12/25 |
1,000 |
1,003 |
996 |
1,002 |
1,511 |
0.80 |
| 2025/12/26 |
1,000 |
1,004 |
992 |
992 |
7,677 |
-1.00 |
| 2025/12/29 |
1,001 |
1,002 |
996 |
1,000 |
10,529 |
0.81 |
| 2025/12/30 |
1,002 |
1,004 |
994 |
996 |
1,084 |
-0.40 |
| 2026/01/05 |
994 |
1,003 |
993 |
1,000 |
5,561 |
0.40 |
| 2026/01/06 |
999 |
1,005 |
999 |
1,005 |
1,923 |
0.50 |
| 2026/01/07 |
1,005 |
1,013 |
1,001 |
1,011 |
3,206 |
0.60 |
| 2026/01/08 |
1,014 |
1,015 |
1,009 |
1,013 |
641 |
0.20 |
| 2026/01/09 |
1,017 |
1,019 |
1,012 |
1,015 |
18,617 |
0.20 |
| 2026/01/13 |
1,018 |
1,018 |
1,008 |
1,015 |
16,336 |
0.00 |
| 2026/01/14 |
1,020 |
1,020 |
1,010 |
1,010 |
3,577 |
-0.49 |
| 2026/01/15 |
1,012 |
1,017 |
1,011 |
1,015 |
1,537 |
0.50 |
| 2026/01/16 |
1,018 |
1,020 |
1,017 |
1,020 |
3,330 |
0.49 |
| 2026/01/19 |
1,024 |
1,026 |
1,009 |
1,009 |
17,732 |
-1.08 |
| 2026/01/20 |
1,012 |
1,013 |
1,000 |
1,000 |
8,731 |
-0.89 |
| 2026/01/21 |
996 |
996 |
978 |
982 |
31,889 |
-1.80 |
