価格情報
| 始値 |
2,765円 |
| 高値 |
2,765円 |
| 安値 |
2,680円 |
| 終値 |
2,680円 |
| 出来高 |
1,003株 |
| 売買代金 |
2,728,599円 |
| 売り気配 (15:29) |
2,738円 |
| 買い気配 (15:29) |
2,679円 |
| 年初来高値 (2025/11/04) |
3,293円 |
| 年初来安値 (2025/04/07) |
2,158円 |
基本情報
| 銘柄名 |
グローバルＸ デジタル・イノベーション－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X DIGITAL INNOVATION JAPAN ETF |
| 時価総額 |
976,012,245.0円 |
| 発行済株式総数 |
362,695株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/02/27 |
10 |
-390 |
563 |
-74 |
| 2026/02/20 |
400 |
0 |
637 |
-53 |
| 2026/02/13 |
400 |
-100 |
690 |
19 |
| 2026/02/06 |
500 |
488 |
671 |
291 |
| 2026/01/30 |
12 |
8 |
380 |
7 |
| 2026/01/23 |
4 |
4 |
373 |
-288 |
| 2026/01/16 |
0 |
0 |
661 |
-120 |
| 2026/01/09 |
0 |
0 |
781 |
100 |
| 2025/12/26 |
0 |
0 |
681 |
-118 |
| 2025/12/19 |
0 |
0 |
799 |
47 |
| 2025/12/12 |
0 |
-4 |
752 |
91 |
| 2025/12/05 |
4 |
4 |
661 |
-13 |
| 2025/11/28 |
0 |
0 |
674 |
35 |
| 2025/11/21 |
0 |
-10 |
639 |
-291 |
| 2025/11/14 |
10 |
-6 |
930 |
-161 |
| 2025/11/07 |
16 |
12 |
1,091 |
357 |
| 2025/10/31 |
4 |
-6 |
734 |
-105 |
| 2025/10/24 |
10 |
-10 |
839 |
263 |
| 2025/10/17 |
20 |
20 |
576 |
-923 |
| 2025/10/10 |
0 |
0 |
1,499 |
1,308 |
| 2025/10/03 |
0 |
0 |
191 |
5 |
| 2025/09/26 |
0 |
-8 |
186 |
-127 |
| 2025/09/19 |
8 |
0 |
313 |
-247 |
| 2025/09/12 |
8 |
8 |
560 |
-55 |
| 2025/09/05 |
0 |
0 |
615 |
-19 |
| 2025/08/29 |
0 |
-1 |
634 |
-34 |
| 2025/08/22 |
1 |
-3 |
668 |
143 |
| 2025/08/15 |
4 |
4 |
525 |
0 |
| 2025/08/08 |
0 |
0 |
525 |
-19 |
| 2025/08/01 |
0 |
-4 |
544 |
13 |
| 2025/07/25 |
4 |
0 |
531 |
97 |
| 2025/07/18 |
4 |
4 |
434 |
1 |
| 2025/07/11 |
0 |
-2 |
433 |
-18 |
| 2025/07/04 |
2 |
-2 |
451 |
-8 |
| 2025/06/27 |
4 |
0 |
459 |
36 |
| 2025/06/20 |
4 |
0 |
423 |
-350 |
| 2025/06/13 |
4 |
4 |
773 |
366 |
| 2025/06/06 |
0 |
0 |
407 |
-1 |
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 |
| 2026/02/24 |
0 |
60 |
***** |
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 |
18 |
38 |
-20 |
0 |
60 |
|
|
|
| 2026/03/04 |
東証 |
18 |
2 |
16 |
0 |
180 |
- |
- |
- |
| 2026/03/03 |
東証 |
18 |
2 |
16 |
0 |
60 |
- |
- |
- |
| 2026/03/02 |
東証 |
18 |
2 |
16 |
0 |
60 |
- |
- |
- |
| 2026/02/27 |
東証 |
108 |
0 |
108 |
0 |
60 |
- |
- |
- |
| 2026/02/26 |
東証 |
50 |
0 |
50 |
0 |
60 |
- |
- |
- |
| 2026/02/25 |
東証 |
41 |
20 |
21 |
0 |
180 |
- |
- |
- |
| 2026/02/24 |
東証 |
80 |
80 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/20 |
東証 |
79 |
79 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/19 |
東証 |
79 |
79 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/18 |
東証 |
79 |
79 |
0 |
0 |
240 |
***** |
***** |
- |
| 2026/02/17 |
東証 |
79 |
79 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/16 |
東証 |
77 |
77 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/13 |
東証 |
79 |
79 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/12 |
東証 |
79 |
79 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/02/10 |
東証 |
53 |
40 |
13 |
0 |
180 |
- |
- |
- |
| 2026/02/09 |
東証 |
308 |
540 |
-232 |
0 |
60 |
5.00 |
64.30 |
F |
| 2026/02/06 |
東証 |
308 |
500 |
-192 |
0 |
120 |
10.00 |
65.50 |
F |
| 2026/02/05 |
東証 |
383 |
514 |
-131 |
0 |
60 |
5.00 |
63.08 |
F |
| 2026/02/04 |
東証 |
242 |
500 |
-258 |
0 |
180 |
15.00 |
65.15 |
F |
| 2026/02/03 |
東証 |
50 |
0 |
50 |
0 |
60 |
- |
- |
- |
| 2026/02/02 |
東証 |
59 |
0 |
59 |
0 |
60 |
- |
- |
- |
| 2026/01/30 |
東証 |
50 |
0 |
50 |
0 |
60 |
- |
- |
- |
| 2026/01/29 |
東証 |
50 |
0 |
50 |
0 |
60 |
- |
- |
- |
| 2026/01/28 |
東証 |
50 |
0 |
50 |
0 |
180 |
- |
- |
- |
| 2026/01/27 |
東証 |
50 |
0 |
50 |
0 |
60 |
- |
- |
- |
| 2026/01/26 |
東証 |
50 |
0 |
50 |
0 |
60 |
- |
- |
- |
| 2026/01/23 |
東証 |
69 |
0 |
69 |
0 |
60 |
- |
- |
- |
| 2026/01/22 |
東証 |
69 |
0 |
69 |
0 |
60 |
- |
- |
- |
| 2026/01/21 |
東証 |
69 |
0 |
69 |
0 |
720 |
- |
- |
- |
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 |
2,207 |
2,248 |
2,203 |
2,248 |
714 |
- |
| 2024/09/10 |
2,249 |
2,268 |
2,249 |
2,268 |
321 |
0.89 |
| 2024/09/11 |
2,261 |
2,261 |
2,214 |
2,238 |
263 |
-1.32 |
| 2024/09/12 |
2,268 |
2,335 |
2,268 |
2,296 |
16,938 |
2.59 |
| 2024/09/13 |
2,290 |
2,290 |
2,263 |
2,263 |
138 |
-1.44 |
| 2024/09/17 |
2,299 |
2,299 |
2,246 |
2,271 |
197 |
0.35 |
| 2024/09/18 |
2,285 |
2,288 |
2,256 |
2,256 |
576 |
-0.66 |
| 2024/09/19 |
2,300 |
2,312 |
2,293 |
2,311 |
43,605 |
2.44 |
| 2024/09/20 |
2,330 |
2,330 |
2,312 |
2,312 |
31 |
0.04 |
| 2024/09/24 |
2,321 |
2,340 |
2,321 |
2,334 |
231 |
0.95 |
| 2024/09/25 |
2,340 |
2,340 |
2,305 |
2,306 |
390 |
-1.20 |
| 2024/09/26 |
2,332 |
2,357 |
2,332 |
2,354 |
1,045 |
2.08 |
| 2024/09/27 |
2,375 |
2,385 |
2,355 |
2,385 |
1,506 |
1.32 |
| 2024/09/30 |
2,385 |
2,385 |
2,302 |
2,308 |
1,076 |
-3.23 |
| 2024/10/01 |
2,358 |
2,358 |
2,314 |
2,335 |
60 |
1.17 |
| 2024/10/02 |
2,303 |
2,306 |
2,285 |
2,285 |
1,343 |
-2.14 |
| 2024/10/03 |
2,335 |
2,335 |
2,320 |
2,326 |
60 |
1.79 |
| 2024/10/04 |
2,331 |
2,331 |
2,331 |
2,331 |
6 |
0.21 |
| 2024/10/07 |
2,322 |
2,382 |
2,322 |
2,379 |
1,294 |
2.06 |
| 2024/10/08 |
2,353 |
2,380 |
2,340 |
2,352 |
373 |
-1.13 |
| 2024/10/09 |
2,367 |
2,374 |
2,362 |
2,371 |
135 |
0.81 |
| 2024/10/10 |
2,383 |
2,383 |
2,369 |
2,376 |
105 |
0.21 |
| 2024/10/11 |
2,377 |
2,377 |
2,364 |
2,364 |
39 |
-0.51 |
| 2024/10/15 |
2,375 |
2,396 |
2,375 |
2,390 |
63 |
1.10 |
| 2024/10/16 |
2,371 |
2,374 |
2,364 |
2,365 |
240 |
-1.05 |
| 2024/10/17 |
2,380 |
2,380 |
2,345 |
2,347 |
70 |
-0.76 |
| 2024/10/18 |
2,298 |
2,362 |
2,298 |
2,347 |
204 |
0.00 |
| 2024/10/21 |
2,354 |
2,354 |
2,345 |
2,352 |
31 |
0.21 |
| 2024/10/22 |
2,354 |
2,364 |
2,314 |
2,318 |
3,260 |
-1.45 |
| 2024/10/23 |
2,319 |
2,319 |
2,300 |
2,300 |
29 |
-0.78 |
| 2024/10/24 |
2,329 |
2,329 |
2,277 |
2,296 |
117 |
-0.17 |
| 2024/10/25 |
2,297 |
2,297 |
2,270 |
2,272 |
311 |
-1.05 |
| 2024/10/28 |
2,273 |
2,320 |
2,273 |
2,320 |
459 |
2.11 |
| 2024/10/29 |
2,346 |
2,346 |
2,317 |
2,335 |
10,312 |
0.65 |
| 2024/10/30 |
2,342 |
2,355 |
2,342 |
2,350 |
682 |
0.64 |
| 2024/10/31 |
2,347 |
2,347 |
2,325 |
2,325 |
14 |
-1.06 |
| 2024/11/01 |
2,326 |
2,326 |
2,275 |
2,275 |
97 |
-2.15 |
| 2024/11/05 |
2,325 |
2,325 |
2,274 |
2,274 |
71 |
-0.04 |
| 2024/11/06 |
2,324 |
2,350 |
2,295 |
2,326 |
132 |
2.29 |
| 2024/11/07 |
2,376 |
2,376 |
2,325 |
2,328 |
339 |
0.09 |
| 2024/11/08 |
2,329 |
2,360 |
2,329 |
2,351 |
153 |
0.99 |
| 2024/11/11 |
2,364 |
2,364 |
2,360 |
2,361 |
164 |
0.43 |
| 2024/11/12 |
2,379 |
2,381 |
2,334 |
2,334 |
658 |
-1.14 |
| 2024/11/13 |
2,354 |
2,354 |
2,312 |
2,319 |
19 |
-0.64 |
| 2024/11/14 |
2,319 |
2,320 |
2,306 |
2,308 |
69 |
-0.47 |
| 2024/11/15 |
2,309 |
2,309 |
2,298 |
2,298 |
127 |
-0.43 |
| 2024/11/18 |
2,285 |
2,288 |
2,275 |
2,276 |
484 |
-0.96 |
| 2024/11/19 |
2,300 |
2,300 |
2,282 |
2,282 |
10 |
0.26 |
| 2024/11/20 |
2,300 |
2,300 |
2,288 |
2,294 |
71 |
0.53 |
| 2024/11/21 |
2,300 |
2,300 |
2,286 |
2,287 |
9 |
-0.31 |
| 2024/11/22 |
2,283 |
2,300 |
2,283 |
2,300 |
431 |
0.57 |
| 2024/11/25 |
2,300 |
2,326 |
2,300 |
2,326 |
72 |
1.13 |
| 2024/11/26 |
2,332 |
2,332 |
2,298 |
2,316 |
23,943 |
-0.43 |
| 2024/11/27 |
2,326 |
2,326 |
2,315 |
2,316 |
228 |
0.00 |
| 2024/11/28 |
2,317 |
2,345 |
2,315 |
2,345 |
80 |
1.25 |
| 2024/11/29 |
2,345 |
2,345 |
2,331 |
2,340 |
43 |
-0.21 |
| 2024/12/02 |
2,314 |
2,355 |
2,314 |
2,355 |
244 |
0.64 |
| 2024/12/03 |
2,373 |
2,382 |
2,324 |
2,382 |
104 |
1.15 |
| 2024/12/04 |
2,387 |
2,397 |
2,376 |
2,395 |
2,236 |
0.55 |
| 2024/12/05 |
2,409 |
2,410 |
2,395 |
2,395 |
1,117 |
0.00 |
| 2024/12/06 |
2,400 |
2,400 |
2,381 |
2,381 |
1,118 |
-0.58 |
| 2024/12/09 |
2,410 |
2,423 |
2,380 |
2,419 |
223 |
1.60 |
| 2024/12/10 |
2,460 |
2,460 |
2,402 |
2,414 |
30 |
-0.21 |
| 2024/12/11 |
2,443 |
2,443 |
2,409 |
2,422 |
24 |
0.33 |
| 2024/12/12 |
2,443 |
2,467 |
2,408 |
2,460 |
1,492 |
1.57 |
| 2024/12/13 |
2,481 |
2,481 |
2,437 |
2,441 |
5,155 |
-0.77 |
| 2024/12/16 |
2,449 |
2,449 |
2,429 |
2,436 |
1,052 |
-0.20 |
| 2024/12/17 |
2,443 |
2,467 |
2,443 |
2,464 |
56 |
1.15 |
| 2024/12/18 |
2,484 |
2,484 |
2,438 |
2,441 |
56 |
-0.93 |
| 2024/12/19 |
2,394 |
2,423 |
2,385 |
2,423 |
1,929 |
-0.74 |
| 2024/12/20 |
2,430 |
2,430 |
2,410 |
2,410 |
232 |
-0.54 |
| 2024/12/23 |
2,408 |
2,417 |
2,408 |
2,417 |
498 |
0.29 |
| 2024/12/24 |
2,414 |
2,414 |
2,402 |
2,402 |
64 |
-0.62 |
| 2024/12/25 |
2,402 |
2,403 |
2,397 |
2,397 |
11 |
-0.21 |
| 2024/12/26 |
2,422 |
2,422 |
2,402 |
2,416 |
911 |
0.79 |
| 2024/12/27 |
2,429 |
2,463 |
2,429 |
2,457 |
156 |
1.70 |
| 2024/12/30 |
2,468 |
2,468 |
2,434 |
2,434 |
407 |
-0.94 |
| 2025/01/06 |
2,435 |
2,452 |
2,389 |
2,452 |
6,096 |
0.74 |
| 2025/01/07 |
2,417 |
2,426 |
2,403 |
2,420 |
3,677 |
-1.31 |
| 2025/01/08 |
2,438 |
2,438 |
2,383 |
2,402 |
1,387 |
-0.74 |
| 2025/01/09 |
2,403 |
2,403 |
2,377 |
2,382 |
452 |
-0.83 |
| 2025/01/10 |
2,406 |
2,406 |
2,377 |
2,382 |
108 |
0.00 |
| 2025/01/14 |
2,430 |
2,430 |
2,341 |
2,349 |
5,120 |
-1.39 |
| 2025/01/15 |
2,349 |
2,377 |
2,349 |
2,357 |
44 |
0.34 |
| 2025/01/16 |
2,404 |
2,404 |
2,366 |
2,370 |
27 |
0.55 |
| 2025/01/17 |
2,370 |
2,370 |
2,325 |
2,347 |
131 |
-0.97 |
| 2025/01/20 |
2,397 |
2,397 |
2,352 |
2,352 |
945 |
0.21 |
| 2025/01/21 |
2,361 |
2,368 |
2,347 |
2,354 |
2,511 |
0.09 |
| 2025/01/22 |
2,375 |
2,392 |
2,375 |
2,392 |
36 |
1.61 |
| 2025/01/23 |
2,406 |
2,412 |
2,396 |
2,407 |
1,185 |
0.63 |
| 2025/01/24 |
2,410 |
2,425 |
2,410 |
2,417 |
1,435 |
0.42 |
| 2025/01/27 |
2,443 |
2,443 |
2,414 |
2,415 |
90 |
-0.08 |
| 2025/01/28 |
2,414 |
2,465 |
2,402 |
2,445 |
1,612 |
1.24 |
| 2025/01/29 |
2,468 |
2,473 |
2,464 |
2,466 |
1,289 |
0.86 |
| 2025/01/30 |
2,459 |
2,471 |
2,454 |
2,471 |
344 |
0.20 |
| 2025/01/31 |
2,472 |
2,480 |
2,469 |
2,479 |
31,211 |
0.32 |
| 2025/02/03 |
2,448 |
2,461 |
2,427 |
2,458 |
14,827 |
-0.85 |
| 2025/02/04 |
2,507 |
2,520 |
2,496 |
2,496 |
2,445 |
1.55 |
| 2025/02/05 |
2,509 |
2,539 |
2,509 |
2,539 |
9,330 |
1.72 |
| 2025/02/06 |
2,549 |
2,565 |
2,549 |
2,557 |
1,064 |
0.71 |
| 2025/02/07 |
2,560 |
2,560 |
2,543 |
2,551 |
550 |
-0.23 |
| 2025/02/10 |
2,501 |
2,536 |
2,501 |
2,536 |
48 |
-0.59 |
| 2025/02/12 |
2,570 |
2,570 |
2,549 |
2,549 |
707 |
0.51 |
| 2025/02/13 |
2,566 |
2,600 |
2,557 |
2,600 |
2,512 |
2.00 |
| 2025/02/14 |
2,621 |
2,621 |
2,600 |
2,610 |
1,353 |
0.38 |
| 2025/02/17 |
2,660 |
2,660 |
2,604 |
2,606 |
8,242 |
-0.15 |
| 2025/02/18 |
2,604 |
2,623 |
2,604 |
2,621 |
609 |
0.58 |
| 2025/02/19 |
2,638 |
2,638 |
2,614 |
2,629 |
8,815 |
0.31 |
| 2025/02/20 |
2,611 |
2,611 |
2,575 |
2,584 |
1,683 |
-1.71 |
| 2025/02/21 |
2,584 |
2,599 |
2,584 |
2,599 |
2,894 |
0.58 |
| 2025/02/25 |
2,615 |
2,615 |
2,565 |
2,574 |
2,559 |
-0.96 |
| 2025/02/26 |
2,595 |
2,595 |
2,533 |
2,533 |
1,886 |
-1.59 |
| 2025/02/27 |
2,530 |
2,565 |
2,530 |
2,565 |
667 |
1.26 |
| 2025/02/28 |
2,465 |
2,547 |
2,454 |
2,516 |
806 |
-1.91 |
| 2025/03/03 |
2,597 |
2,597 |
2,528 |
2,558 |
592 |
1.67 |
| 2025/03/04 |
2,554 |
2,554 |
2,513 |
2,536 |
5,531 |
-0.86 |
| 2025/03/05 |
2,558 |
2,558 |
2,524 |
2,536 |
3,419 |
0.00 |
| 2025/03/06 |
2,550 |
2,566 |
2,549 |
2,562 |
189 |
1.03 |
| 2025/03/07 |
2,564 |
2,564 |
2,483 |
2,483 |
402 |
-3.08 |
| 2025/03/10 |
2,492 |
2,517 |
2,460 |
2,469 |
2,485 |
-0.56 |
| 2025/03/11 |
2,423 |
2,447 |
2,392 |
2,447 |
1,509 |
-0.89 |
| 2025/03/12 |
2,454 |
2,476 |
2,446 |
2,463 |
184 |
0.65 |
| 2025/03/13 |
2,489 |
2,496 |
2,464 |
2,464 |
121 |
0.04 |
| 2025/03/14 |
2,463 |
2,474 |
2,455 |
2,474 |
10 |
0.41 |
| 2025/03/17 |
2,498 |
2,498 |
2,490 |
2,491 |
14 |
0.69 |
| 2025/03/18 |
2,504 |
2,513 |
2,504 |
2,510 |
18 |
0.76 |
| 2025/03/19 |
2,530 |
2,530 |
2,514 |
2,514 |
255 |
0.16 |
| 2025/03/21 |
2,530 |
2,540 |
2,527 |
2,533 |
265 |
0.76 |
| 2025/03/24 |
2,583 |
2,583 |
2,535 |
2,535 |
1,243 |
0.08 |
| 2025/03/25 |
2,585 |
2,585 |
2,542 |
2,559 |
141 |
0.95 |
| 2025/03/26 |
2,571 |
2,586 |
2,569 |
2,570 |
54 |
0.43 |
| 2025/03/27 |
2,620 |
2,620 |
2,550 |
2,566 |
1,153 |
-0.16 |
| 2025/03/28 |
2,567 |
2,567 |
2,550 |
2,558 |
111 |
-0.31 |
| 2025/03/31 |
2,532 |
2,532 |
2,473 |
2,479 |
2,623 |
-3.09 |
| 2025/04/01 |
2,480 |
2,514 |
2,480 |
2,486 |
335 |
0.28 |
| 2025/04/02 |
2,497 |
2,497 |
2,463 |
2,472 |
1,880 |
-0.56 |
| 2025/04/03 |
2,422 |
2,434 |
2,400 |
2,430 |
262 |
-1.70 |
| 2025/04/04 |
2,427 |
2,439 |
2,374 |
2,374 |
312 |
-2.30 |
| 2025/04/07 |
2,300 |
2,301 |
2,158 |
2,201 |
3,110 |
-7.29 |
| 2025/04/08 |
2,319 |
2,366 |
2,319 |
2,328 |
30 |
5.77 |
| 2025/04/09 |
2,278 |
2,306 |
2,263 |
2,269 |
8,346 |
-2.53 |
| 2025/04/10 |
2,453 |
2,468 |
2,413 |
2,468 |
348 |
8.77 |
| 2025/04/11 |
2,410 |
2,413 |
2,349 |
2,413 |
429 |
-2.23 |
| 2025/04/14 |
2,455 |
2,455 |
2,439 |
2,451 |
351 |
1.57 |
| 2025/04/15 |
2,456 |
2,456 |
2,443 |
2,446 |
363 |
-0.20 |
| 2025/04/16 |
2,474 |
2,474 |
2,437 |
2,437 |
14 |
-0.37 |
| 2025/04/17 |
2,462 |
2,480 |
2,462 |
2,480 |
25 |
1.76 |
| 2025/04/18 |
2,503 |
2,509 |
2,479 |
2,509 |
50 |
1.17 |
| 2025/04/21 |
2,524 |
2,524 |
2,492 |
2,495 |
120 |
-0.56 |
| 2025/04/22 |
2,472 |
2,531 |
2,472 |
2,483 |
344 |
-0.48 |
| 2025/04/23 |
2,533 |
2,540 |
2,495 |
2,516 |
1,180 |
1.33 |
| 2025/04/24 |
2,551 |
2,551 |
2,499 |
2,499 |
15 |
-0.68 |
| 2025/04/25 |
2,549 |
2,549 |
2,526 |
2,528 |
37 |
1.16 |
| 2025/04/28 |
2,562 |
2,562 |
2,540 |
2,548 |
88 |
0.79 |
| 2025/04/30 |
2,573 |
2,600 |
2,566 |
2,598 |
901 |
1.96 |
| 2025/05/01 |
2,592 |
2,607 |
2,592 |
2,607 |
38 |
0.35 |
| 2025/05/02 |
2,611 |
2,635 |
2,611 |
2,634 |
675 |
1.04 |
| 2025/05/07 |
2,656 |
2,656 |
2,640 |
2,650 |
11,558 |
0.61 |
| 2025/05/08 |
2,650 |
2,650 |
2,626 |
2,631 |
10,898 |
-0.72 |
| 2025/05/09 |
2,632 |
2,670 |
2,632 |
2,666 |
271 |
1.33 |
| 2025/05/12 |
2,667 |
2,667 |
2,636 |
2,643 |
549 |
-0.86 |
| 2025/05/13 |
2,662 |
2,663 |
2,651 |
2,657 |
449 |
0.53 |
| 2025/05/14 |
2,663 |
2,670 |
2,634 |
2,650 |
624 |
-0.26 |
| 2025/05/15 |
2,627 |
2,627 |
2,618 |
2,618 |
620 |
-1.21 |
| 2025/05/16 |
2,622 |
2,651 |
2,622 |
2,643 |
4,624 |
0.95 |
| 2025/05/19 |
2,632 |
2,640 |
2,627 |
2,640 |
45 |
-0.11 |
| 2025/05/20 |
2,669 |
2,669 |
2,635 |
2,635 |
36 |
-0.19 |
| 2025/05/21 |
2,646 |
2,646 |
2,615 |
2,615 |
103 |
-0.76 |
| 2025/05/22 |
2,592 |
2,616 |
2,592 |
2,598 |
132 |
-0.65 |
| 2025/05/23 |
2,611 |
2,632 |
2,611 |
2,627 |
8,504 |
1.12 |
| 2025/05/26 |
2,636 |
2,700 |
2,636 |
2,700 |
1,535 |
2.78 |
| 2025/05/27 |
2,677 |
2,702 |
2,670 |
2,702 |
637 |
0.07 |
| 2025/05/28 |
2,709 |
2,709 |
2,678 |
2,681 |
7,814 |
-0.78 |
| 2025/05/29 |
2,715 |
2,724 |
2,700 |
2,705 |
667 |
0.90 |
| 2025/05/30 |
2,699 |
2,707 |
2,680 |
2,707 |
67 |
0.07 |
| 2025/06/02 |
2,699 |
2,699 |
2,671 |
2,680 |
2,596 |
-1.00 |
| 2025/06/03 |
2,705 |
2,705 |
2,678 |
2,678 |
1,172 |
-0.07 |
| 2025/06/04 |
2,700 |
2,702 |
2,683 |
2,683 |
160 |
0.19 |
| 2025/06/05 |
2,689 |
2,700 |
2,679 |
2,679 |
5,150 |
-0.15 |
| 2025/06/06 |
2,700 |
2,700 |
2,691 |
2,691 |
377 |
0.45 |
| 2025/06/09 |
2,705 |
2,715 |
2,705 |
2,713 |
3,302 |
0.82 |
| 2025/06/10 |
2,729 |
2,729 |
2,716 |
2,717 |
750 |
0.15 |
| 2025/06/11 |
2,729 |
2,729 |
2,717 |
2,720 |
3,403 |
0.11 |
| 2025/06/12 |
2,715 |
2,720 |
2,712 |
2,718 |
766 |
-0.07 |
| 2025/06/13 |
2,752 |
2,752 |
2,700 |
2,717 |
880 |
-0.04 |
| 2025/06/16 |
2,743 |
2,745 |
2,727 |
2,737 |
986 |
0.74 |
| 2025/06/17 |
2,746 |
2,768 |
2,746 |
2,768 |
981 |
1.13 |
| 2025/06/18 |
2,759 |
2,810 |
2,759 |
2,794 |
1,434 |
0.94 |
| 2025/06/19 |
2,813 |
2,813 |
2,805 |
2,808 |
310 |
0.50 |
| 2025/06/20 |
2,819 |
2,819 |
2,786 |
2,786 |
721 |
-0.78 |
| 2025/06/23 |
2,787 |
2,787 |
2,762 |
2,775 |
742 |
-0.39 |
| 2025/06/24 |
2,818 |
2,818 |
2,804 |
2,814 |
97 |
1.41 |
| 2025/06/25 |
2,825 |
2,825 |
2,802 |
2,812 |
411 |
-0.07 |
| 2025/06/26 |
2,835 |
2,837 |
2,822 |
2,835 |
1,124 |
0.82 |
| 2025/06/27 |
2,885 |
2,885 |
2,845 |
2,863 |
1,206 |
0.99 |
| 2025/06/30 |
2,894 |
2,905 |
2,875 |
2,884 |
13,310 |
0.73 |
| 2025/07/01 |
2,894 |
2,914 |
2,865 |
2,914 |
1,390 |
1.04 |
| 2025/07/02 |
2,926 |
2,926 |
2,815 |
2,829 |
933 |
-2.92 |
| 2025/07/03 |
2,879 |
2,879 |
2,766 |
2,769 |
331 |
-2.12 |
| 2025/07/04 |
2,790 |
2,790 |
2,778 |
2,778 |
561 |
0.33 |
| 2025/07/07 |
2,781 |
2,781 |
2,778 |
2,781 |
133 |
0.11 |
| 2025/07/08 |
2,784 |
2,784 |
2,767 |
2,775 |
3,236 |
-0.22 |
| 2025/07/09 |
2,776 |
2,784 |
2,745 |
2,784 |
10,315 |
0.32 |
| 2025/07/10 |
2,784 |
2,784 |
2,752 |
2,769 |
223 |
-0.54 |
| 2025/07/11 |
2,786 |
2,786 |
2,742 |
2,744 |
618 |
-0.90 |
| 2025/07/14 |
2,758 |
2,758 |
2,712 |
2,722 |
558 |
-0.80 |
| 2025/07/15 |
2,730 |
2,735 |
2,712 |
2,715 |
4,106 |
-0.26 |
| 2025/07/16 |
2,732 |
2,734 |
2,711 |
2,728 |
727 |
0.48 |
| 2025/07/17 |
2,736 |
2,776 |
2,736 |
2,773 |
2,085 |
1.65 |
| 2025/07/18 |
2,770 |
2,793 |
2,770 |
2,785 |
1,212 |
0.43 |
| 2025/07/22 |
2,795 |
2,819 |
2,763 |
2,774 |
477 |
-0.39 |
| 2025/07/23 |
2,784 |
2,810 |
2,759 |
2,805 |
900 |
1.12 |
| 2025/07/24 |
2,824 |
2,859 |
2,820 |
2,851 |
739 |
1.64 |
| 2025/07/25 |
2,858 |
2,858 |
2,827 |
2,827 |
786 |
-0.84 |
| 2025/07/28 |
2,825 |
2,826 |
2,798 |
2,798 |
1,641 |
-1.03 |
| 2025/07/29 |
2,809 |
2,809 |
2,775 |
2,790 |
2,575 |
-0.29 |
| 2025/07/30 |
2,795 |
2,799 |
2,790 |
2,796 |
2,321 |
0.22 |
| 2025/07/31 |
2,806 |
2,824 |
2,800 |
2,824 |
18,696 |
1.00 |
| 2025/08/01 |
2,822 |
2,870 |
2,822 |
2,870 |
18,427 |
1.63 |
| 2025/08/04 |
2,820 |
2,860 |
2,820 |
2,860 |
13,101 |
-0.35 |
| 2025/08/05 |
2,872 |
2,880 |
2,864 |
2,865 |
361 |
0.17 |
| 2025/08/06 |
2,869 |
2,890 |
2,865 |
2,887 |
3,812 |
0.77 |
| 2025/08/07 |
2,899 |
2,957 |
2,899 |
2,955 |
6,646 |
2.36 |
| 2025/08/08 |
2,998 |
3,017 |
2,980 |
2,995 |
535 |
1.35 |
| 2025/08/12 |
3,042 |
3,069 |
3,040 |
3,050 |
4,868 |
1.84 |
| 2025/08/13 |
3,067 |
3,100 |
3,055 |
3,064 |
1,634 |
0.46 |
| 2025/08/14 |
3,076 |
3,076 |
3,049 |
3,057 |
4,083 |
-0.23 |
| 2025/08/15 |
3,077 |
3,098 |
3,068 |
3,098 |
159 |
1.34 |
| 2025/08/18 |
3,105 |
3,158 |
3,105 |
3,158 |
1,997 |
1.94 |
| 2025/08/19 |
3,146 |
3,146 |
3,110 |
3,123 |
2,210 |
-1.11 |
| 2025/08/20 |
3,096 |
3,096 |
3,052 |
3,061 |
518 |
-1.99 |
| 2025/08/21 |
3,052 |
3,060 |
3,030 |
3,041 |
174 |
-0.65 |
| 2025/08/22 |
3,061 |
3,061 |
3,039 |
3,060 |
114 |
0.62 |
| 2025/08/25 |
3,097 |
3,097 |
3,043 |
3,050 |
490 |
-0.33 |
| 2025/08/26 |
3,047 |
3,047 |
3,018 |
3,021 |
237 |
-0.95 |
| 2025/08/27 |
3,021 |
3,021 |
2,991 |
3,004 |
1,204 |
-0.56 |
| 2025/08/28 |
3,021 |
3,021 |
2,985 |
3,005 |
126 |
0.03 |
| 2025/08/29 |
3,009 |
3,013 |
3,002 |
3,009 |
1,126 |
0.13 |
| 2025/09/01 |
2,997 |
3,000 |
2,969 |
2,986 |
1,128 |
-0.76 |
| 2025/09/02 |
3,000 |
3,000 |
2,975 |
2,987 |
2,590 |
0.03 |
| 2025/09/03 |
2,960 |
2,970 |
2,943 |
2,962 |
403 |
-0.84 |
| 2025/09/04 |
2,962 |
2,990 |
2,960 |
2,990 |
1,167 |
0.95 |
| 2025/09/05 |
3,000 |
3,001 |
2,975 |
2,985 |
2,545 |
-0.17 |
| 2025/09/08 |
3,020 |
3,035 |
2,999 |
2,999 |
1,247 |
0.47 |
| 2025/09/09 |
3,035 |
3,039 |
3,000 |
3,006 |
14,403 |
0.23 |
| 2025/09/10 |
3,045 |
3,045 |
3,026 |
3,045 |
429 |
1.30 |
| 2025/09/11 |
3,097 |
3,097 |
3,060 |
3,078 |
670 |
1.08 |
| 2025/09/12 |
3,125 |
3,125 |
3,079 |
3,104 |
1,730 |
0.84 |
| 2025/09/16 |
3,120 |
3,120 |
3,077 |
3,099 |
629 |
-0.16 |
| 2025/09/17 |
3,109 |
3,109 |
3,074 |
3,096 |
3,148 |
-0.10 |
| 2025/09/18 |
3,092 |
3,106 |
3,074 |
3,094 |
805 |
-0.06 |
| 2025/09/19 |
3,098 |
3,111 |
3,050 |
3,072 |
492 |
-0.71 |
| 2025/09/22 |
3,070 |
3,091 |
3,046 |
3,046 |
4,189 |
-0.85 |
| 2025/09/24 |
3,040 |
3,053 |
3,030 |
3,053 |
2,425 |
0.23 |
| 2025/09/25 |
3,063 |
3,069 |
3,050 |
3,069 |
1,056 |
0.52 |
| 2025/09/26 |
3,077 |
3,085 |
3,057 |
3,057 |
408 |
-0.39 |
| 2025/09/29 |
3,121 |
3,170 |
3,031 |
3,032 |
767 |
-0.82 |
| 2025/09/30 |
2,990 |
3,046 |
2,990 |
3,044 |
1,288 |
0.40 |
| 2025/10/01 |
3,045 |
3,045 |
3,001 |
3,017 |
198 |
-0.89 |
| 2025/10/02 |
3,030 |
3,030 |
2,973 |
2,984 |
1,024 |
-1.09 |
| 2025/10/03 |
2,986 |
3,037 |
2,986 |
3,034 |
679 |
1.68 |
| 2025/10/06 |
3,127 |
3,136 |
3,095 |
3,129 |
6,180 |
3.13 |
| 2025/10/07 |
3,180 |
3,180 |
3,112 |
3,117 |
24,431 |
-0.38 |
| 2025/10/08 |
3,117 |
3,152 |
3,117 |
3,130 |
470 |
0.42 |
| 2025/10/09 |
3,158 |
3,173 |
3,147 |
3,160 |
8,018 |
0.96 |
| 2025/10/10 |
3,149 |
3,154 |
3,106 |
3,108 |
4,362 |
-1.65 |
| 2025/10/14 |
3,052 |
3,070 |
3,010 |
3,027 |
3,710 |
-2.61 |
| 2025/10/15 |
3,032 |
3,066 |
3,032 |
3,066 |
517 |
1.29 |
| 2025/10/16 |
3,054 |
3,085 |
3,054 |
3,079 |
1,209 |
0.42 |
| 2025/10/17 |
3,032 |
3,079 |
3,032 |
3,038 |
688 |
-1.33 |
| 2025/10/20 |
3,098 |
3,135 |
3,095 |
3,135 |
620 |
3.19 |
| 2025/10/21 |
3,189 |
3,189 |
3,148 |
3,166 |
2,239 |
0.99 |
| 2025/10/22 |
3,157 |
3,166 |
3,130 |
3,146 |
31,107 |
-0.63 |
| 2025/10/23 |
3,103 |
3,129 |
3,097 |
3,112 |
3,254 |
-1.08 |
| 2025/10/24 |
3,178 |
3,178 |
3,131 |
3,145 |
1,269 |
1.06 |
| 2025/10/27 |
3,215 |
3,215 |
3,177 |
3,189 |
787 |
1.40 |
| 2025/10/28 |
3,212 |
3,212 |
3,173 |
3,180 |
460 |
-0.28 |
| 2025/10/29 |
3,170 |
3,170 |
3,150 |
3,160 |
424 |
-0.63 |
| 2025/10/30 |
3,149 |
3,178 |
3,146 |
3,171 |
971 |
0.35 |
| 2025/10/31 |
3,188 |
3,246 |
3,188 |
3,223 |
1,657 |
1.64 |
| 2025/11/04 |
3,293 |
3,293 |
3,188 |
3,197 |
2,041 |
-0.81 |
| 2025/11/05 |
3,173 |
3,218 |
3,120 |
3,166 |
5,113 |
-0.97 |
| 2025/11/06 |
3,185 |
3,201 |
3,148 |
3,148 |
843 |
-0.57 |
| 2025/11/07 |
3,098 |
3,171 |
3,098 |
3,162 |
5,983 |
0.44 |
| 2025/11/10 |
3,180 |
3,180 |
3,160 |
3,170 |
1,346 |
0.25 |
| 2025/11/11 |
3,188 |
3,210 |
3,185 |
3,202 |
278 |
1.01 |
| 2025/11/12 |
3,204 |
3,242 |
3,204 |
3,217 |
344 |
0.47 |
| 2025/11/13 |
3,262 |
3,262 |
3,238 |
3,250 |
1,880 |
1.03 |
| 2025/11/14 |
3,230 |
3,230 |
3,211 |
3,224 |
224 |
-0.80 |
| 2025/11/17 |
3,220 |
3,220 |
3,180 |
3,197 |
1,388 |
-0.84 |
| 2025/11/18 |
3,197 |
3,197 |
3,111 |
3,114 |
1,221 |
-2.60 |
| 2025/11/19 |
3,114 |
3,131 |
3,110 |
3,110 |
135 |
-0.13 |
| 2025/11/20 |
3,180 |
3,180 |
3,140 |
3,150 |
776 |
1.29 |
| 2025/11/21 |
3,150 |
3,190 |
3,100 |
3,190 |
498 |
1.27 |
| 2025/11/25 |
3,161 |
3,165 |
3,130 |
3,130 |
429 |
-1.88 |
| 2025/11/26 |
3,130 |
3,188 |
3,130 |
3,173 |
449 |
1.37 |
| 2025/11/27 |
3,174 |
3,195 |
3,174 |
3,183 |
258 |
0.32 |
| 2025/11/28 |
3,200 |
3,200 |
3,171 |
3,177 |
202 |
-0.19 |
| 2025/12/01 |
3,180 |
3,180 |
3,118 |
3,118 |
116 |
-1.86 |
| 2025/12/02 |
3,133 |
3,133 |
3,086 |
3,086 |
3,485 |
-1.03 |
| 2025/12/03 |
3,150 |
3,150 |
3,084 |
3,114 |
498 |
0.91 |
| 2025/12/04 |
3,102 |
3,140 |
3,102 |
3,140 |
664 |
0.83 |
| 2025/12/05 |
3,140 |
3,140 |
3,096 |
3,096 |
169 |
-1.40 |
| 2025/12/08 |
3,119 |
3,119 |
3,096 |
3,118 |
77 |
0.71 |
| 2025/12/09 |
3,118 |
3,120 |
3,092 |
3,097 |
2,695 |
-0.67 |
| 2025/12/10 |
3,092 |
3,097 |
3,068 |
3,079 |
1,175 |
-0.58 |
| 2025/12/11 |
3,077 |
3,077 |
3,014 |
3,025 |
7,396 |
-1.75 |
| 2025/12/12 |
3,110 |
3,110 |
3,057 |
3,058 |
381 |
1.09 |
| 2025/12/15 |
3,049 |
3,080 |
3,049 |
3,068 |
301 |
0.33 |
| 2025/12/16 |
3,076 |
3,076 |
3,043 |
3,043 |
1,974 |
-0.81 |
| 2025/12/17 |
3,044 |
3,044 |
3,020 |
3,034 |
17 |
-0.30 |
| 2025/12/18 |
3,014 |
3,041 |
3,014 |
3,028 |
207 |
-0.20 |
| 2025/12/19 |
3,098 |
3,098 |
3,033 |
3,033 |
15,163 |
0.17 |
| 2025/12/22 |
3,103 |
3,103 |
3,030 |
3,036 |
553 |
0.10 |
| 2025/12/23 |
3,020 |
3,070 |
3,020 |
3,068 |
394 |
1.05 |
| 2025/12/24 |
3,055 |
3,075 |
3,048 |
3,049 |
585 |
-0.62 |
| 2025/12/25 |
3,061 |
3,072 |
3,054 |
3,072 |
568 |
0.75 |
| 2025/12/26 |
3,013 |
3,092 |
3,013 |
3,076 |
685 |
0.13 |
| 2025/12/29 |
3,146 |
3,146 |
3,060 |
3,068 |
709 |
-0.26 |
| 2025/12/30 |
3,087 |
3,087 |
3,060 |
3,060 |
589 |
-0.26 |
| 2026/01/05 |
3,130 |
3,130 |
3,070 |
3,080 |
465 |
0.65 |
| 2026/01/06 |
3,084 |
3,113 |
3,084 |
3,113 |
857 |
1.07 |
| 2026/01/07 |
3,130 |
3,130 |
3,070 |
3,076 |
2,326 |
-1.19 |
| 2026/01/08 |
3,080 |
3,081 |
3,061 |
3,071 |
295 |
-0.16 |
| 2026/01/09 |
3,050 |
3,075 |
3,048 |
3,075 |
2,844 |
0.13 |
| 2026/01/13 |
3,105 |
3,117 |
3,094 |
3,100 |
209 |
0.81 |
| 2026/01/14 |
3,113 |
3,113 |
3,051 |
3,051 |
176 |
-1.58 |
| 2026/01/15 |
3,032 |
3,120 |
3,032 |
3,104 |
825 |
1.74 |
| 2026/01/16 |
3,098 |
3,098 |
3,070 |
3,077 |
301 |
-0.87 |
| 2026/01/19 |
3,060 |
3,078 |
3,060 |
3,078 |
634 |
0.03 |
| 2026/01/20 |
3,125 |
3,125 |
3,050 |
3,053 |
419 |
-0.81 |
| 2026/01/21 |
3,050 |
3,050 |
3,003 |
3,005 |
383 |
-1.57 |
| 2026/01/22 |
3,020 |
3,020 |
3,000 |
3,010 |
344 |
0.17 |
| 2026/01/23 |
3,001 |
3,055 |
3,001 |
3,038 |
371 |
0.93 |
| 2026/01/26 |
3,025 |
3,025 |
2,980 |
2,994 |
1,539 |
-1.45 |
| 2026/01/27 |
2,998 |
2,998 |
2,975 |
2,979 |
80 |
-0.50 |
| 2026/01/28 |
2,979 |
2,982 |
2,960 |
2,982 |
8,906 |
0.10 |
| 2026/01/29 |
3,032 |
3,032 |
2,903 |
2,935 |
26,430 |
-1.58 |
| 2026/01/30 |
2,952 |
2,954 |
2,937 |
2,939 |
52 |
0.14 |
| 2026/02/02 |
2,903 |
2,938 |
2,895 |
2,895 |
198 |
-1.50 |
| 2026/02/03 |
2,917 |
2,944 |
2,916 |
2,943 |
481 |
1.66 |
| 2026/02/04 |
2,964 |
2,964 |
2,801 |
2,801 |
8,666 |
-4.83 |
| 2026/02/05 |
2,785 |
2,893 |
2,777 |
2,893 |
5,674 |
3.28 |
| 2026/02/06 |
2,843 |
2,843 |
2,746 |
2,786 |
1,754 |
-3.70 |
| 2026/02/09 |
2,896 |
2,896 |
2,830 |
2,838 |
5,890 |
1.87 |
| 2026/02/10 |
2,838 |
2,921 |
2,838 |
2,912 |
1,045 |
2.61 |
| 2026/02/12 |
2,900 |
2,945 |
2,856 |
2,945 |
5,585 |
1.13 |
| 2026/02/13 |
2,950 |
2,950 |
2,710 |
2,726 |
3,055 |
-7.44 |
| 2026/02/16 |
2,715 |
2,736 |
2,715 |
2,731 |
1,359 |
0.18 |
| 2026/02/17 |
2,734 |
2,734 |
2,687 |
2,697 |
728 |
-1.24 |
| 2026/02/18 |
2,710 |
2,721 |
2,697 |
2,711 |
251 |
0.52 |
| 2026/02/19 |
2,737 |
2,737 |
2,706 |
2,724 |
1,270 |
0.48 |
| 2026/02/20 |
2,729 |
2,729 |
2,688 |
2,695 |
492 |
-1.06 |
| 2026/02/24 |
2,728 |
2,728 |
2,630 |
2,638 |
4,820 |
-2.12 |
| 2026/02/25 |
2,642 |
2,681 |
2,642 |
2,672 |
5,924 |
1.29 |
| 2026/02/26 |
2,700 |
2,751 |
2,684 |
2,742 |
1,162 |
2.62 |
| 2026/02/27 |
2,780 |
2,811 |
2,776 |
2,811 |
1,578 |
2.52 |
| 2026/03/02 |
2,861 |
2,861 |
2,764 |
2,771 |
245 |
-1.42 |
| 2026/03/03 |
2,771 |
2,771 |
2,708 |
2,708 |
1,758 |
-2.27 |
| 2026/03/04 |
2,610 |
2,704 |
2,610 |
2,691 |
673 |
-0.63 |
| 2026/03/05 |
2,765 |
2,765 |
2,680 |
2,680 |
1,003 |
-0.41 |
