価格情報
| 始値 |
1,521円 |
| 高値 |
1,532円 |
| 安値 |
1,520円 |
| 終値 |
1,520円 |
| 出来高 |
474株 |
| 売買代金 |
722,814円 |
| 売り気配 (15:30) |
1,530円 |
| 買い気配 (15:30) |
1,520円 |
| 年初来高値 (2025/06/12) |
1,598円 |
| 年初来安値 (2025/04/07) |
1,290円 |
基本情報
| 銘柄名 |
グローバルＸ ｅコマース－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X E-COMMERCE JAPAN ETF |
| 時価総額 |
431,126,460.0円 |
| 発行済株式総数 |
281,782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 |
| 2026/01/16 |
0 |
0 |
749 |
630 |
| 2026/01/09 |
0 |
0 |
119 |
9 |
| 2025/12/26 |
0 |
0 |
110 |
4 |
| 2025/12/19 |
0 |
0 |
106 |
5 |
| 2025/12/12 |
0 |
0 |
101 |
-2 |
| 2025/12/05 |
0 |
0 |
103 |
48 |
| 2025/11/28 |
0 |
0 |
55 |
0 |
| 2025/11/21 |
0 |
0 |
55 |
25 |
| 2025/11/14 |
0 |
0 |
30 |
8 |
| 2025/11/07 |
0 |
0 |
22 |
15 |
| 2025/10/31 |
0 |
0 |
7 |
0 |
| 2025/10/24 |
0 |
0 |
7 |
-1 |
| 2025/10/17 |
0 |
0 |
8 |
0 |
| 2025/10/10 |
0 |
0 |
8 |
0 |
| 2025/10/03 |
0 |
0 |
8 |
0 |
| 2025/09/26 |
0 |
0 |
8 |
0 |
| 2025/09/19 |
0 |
0 |
8 |
-151 |
| 2025/09/12 |
0 |
-5 |
159 |
-5 |
| 2025/09/05 |
5 |
0 |
164 |
51 |
| 2025/08/29 |
5 |
0 |
113 |
-42 |
| 2025/08/22 |
5 |
-50 |
155 |
-21 |
| 2025/08/15 |
55 |
0 |
176 |
95 |
| 2025/08/08 |
55 |
0 |
81 |
-6 |
| 2025/08/01 |
55 |
5 |
87 |
80 |
| 2025/07/25 |
50 |
50 |
7 |
-25 |
| 2025/07/18 |
0 |
0 |
32 |
-5 |
| 2025/07/11 |
0 |
0 |
37 |
-2 |
| 2025/07/04 |
0 |
0 |
39 |
0 |
| 2025/06/27 |
0 |
0 |
39 |
0 |
| 2025/06/20 |
0 |
0 |
39 |
0 |
| 2025/06/13 |
0 |
0 |
39 |
-291 |
| 2025/06/06 |
0 |
0 |
330 |
-1 |
| 2025/05/30 |
0 |
0 |
331 |
289 |
| 2025/05/23 |
0 |
0 |
42 |
-2 |
| 2025/05/16 |
0 |
0 |
44 |
22 |
| 2025/05/09 |
0 |
0 |
22 |
11 |
| 2025/05/02 |
0 |
0 |
11 |
-3 |
| 2025/04/25 |
0 |
-66 |
14 |
-10 |
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 |
| 2025/08/14 |
41 |
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 |
| 2026/01/20 |
東証 |
0 |
0 |
0 |
0 |
120 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
0 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0 |
360 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
300 |
0 |
300 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
300 |
0 |
300 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
300 |
0 |
300 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
300 |
0 |
300 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
300 |
0 |
300 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
300 |
0 |
300 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
300 |
0 |
300 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
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(%) |
| 2024/07/26 |
1,299 |
1,308 |
1,295 |
1,295 |
307 |
- |
| 2024/07/29 |
1,304 |
1,324 |
1,304 |
1,324 |
47 |
2.24 |
| 2024/07/30 |
1,302 |
1,311 |
1,301 |
1,311 |
30 |
-0.98 |
| 2024/07/31 |
1,310 |
1,310 |
1,298 |
1,302 |
46 |
-0.69 |
| 2024/08/01 |
1,300 |
1,300 |
1,275 |
1,281 |
190 |
-1.61 |
| 2024/08/02 |
1,282 |
1,282 |
1,225 |
1,225 |
349 |
-4.37 |
| 2024/08/05 |
1,176 |
1,215 |
1,100 |
1,215 |
607 |
-0.82 |
| 2024/08/06 |
1,245 |
1,245 |
1,211 |
1,224 |
3,891 |
0.74 |
| 2024/08/07 |
1,211 |
1,265 |
1,211 |
1,244 |
320 |
1.63 |
| 2024/08/08 |
1,245 |
1,273 |
1,243 |
1,273 |
218 |
2.33 |
| 2024/08/09 |
1,269 |
1,269 |
1,243 |
1,243 |
16 |
-2.36 |
| 2024/08/13 |
1,255 |
1,281 |
1,255 |
1,281 |
1,976 |
3.06 |
| 2024/08/14 |
1,285 |
1,285 |
1,276 |
1,283 |
7 |
0.16 |
| 2024/08/15 |
1,285 |
1,296 |
1,284 |
1,296 |
7 |
1.01 |
| 2024/08/16 |
1,309 |
1,312 |
1,304 |
1,312 |
696 |
1.23 |
| 2024/08/19 |
1,294 |
1,322 |
1,294 |
1,322 |
1,949 |
0.76 |
| 2024/08/20 |
1,322 |
1,350 |
1,321 |
1,350 |
5,506 |
2.12 |
| 2024/08/21 |
1,333 |
1,356 |
1,333 |
1,347 |
74 |
-0.22 |
| 2024/08/22 |
1,359 |
1,377 |
1,359 |
1,374 |
611 |
2.00 |
| 2024/08/23 |
1,378 |
1,378 |
1,368 |
1,369 |
336 |
-0.36 |
| 2024/08/26 |
1,380 |
1,394 |
1,380 |
1,388 |
483 |
1.39 |
| 2024/08/27 |
1,400 |
1,400 |
1,389 |
1,391 |
1,232 |
0.22 |
| 2024/08/28 |
1,400 |
1,406 |
1,393 |
1,405 |
715 |
1.01 |
| 2024/08/29 |
1,390 |
1,404 |
1,349 |
1,394 |
1,308 |
-0.78 |
| 2024/08/30 |
1,393 |
1,399 |
1,390 |
1,397 |
273 |
0.22 |
| 2024/09/02 |
1,397 |
1,409 |
1,389 |
1,393 |
436 |
-0.29 |
| 2024/09/03 |
1,389 |
1,423 |
1,389 |
1,423 |
7,935 |
2.15 |
| 2024/09/04 |
1,363 |
1,410 |
1,363 |
1,401 |
252 |
-1.55 |
| 2024/09/05 |
1,396 |
1,408 |
1,396 |
1,403 |
7,195 |
0.14 |
| 2024/09/06 |
1,400 |
1,411 |
1,399 |
1,400 |
22 |
-0.21 |
| 2024/09/09 |
1,400 |
1,400 |
1,370 |
1,397 |
387 |
-0.21 |
| 2024/09/10 |
1,398 |
1,417 |
1,398 |
1,412 |
23 |
1.07 |
| 2024/09/11 |
1,411 |
1,417 |
1,373 |
1,373 |
739 |
-2.76 |
| 2024/09/12 |
1,374 |
1,415 |
1,374 |
1,415 |
6 |
3.06 |
| 2024/09/13 |
1,385 |
1,420 |
1,385 |
1,398 |
85 |
-1.20 |
| 2024/09/17 |
1,425 |
1,425 |
1,394 |
1,404 |
136 |
0.43 |
| 2024/09/18 |
1,405 |
1,422 |
1,392 |
1,392 |
66 |
-0.85 |
| 2024/09/19 |
1,393 |
1,432 |
1,393 |
1,425 |
131 |
2.37 |
| 2024/09/20 |
1,429 |
1,441 |
1,427 |
1,429 |
129 |
0.28 |
| 2024/09/24 |
1,447 |
1,447 |
1,424 |
1,424 |
118 |
-0.35 |
| 2024/09/25 |
1,394 |
1,423 |
1,394 |
1,418 |
32 |
-0.42 |
| 2024/09/26 |
1,419 |
1,440 |
1,419 |
1,440 |
373 |
1.55 |
| 2024/09/27 |
1,439 |
1,464 |
1,419 |
1,464 |
217 |
1.67 |
| 2024/09/30 |
1,390 |
1,428 |
1,390 |
1,424 |
626 |
-2.73 |
| 2024/10/01 |
1,394 |
1,421 |
1,387 |
1,420 |
1,284 |
-0.28 |
| 2024/10/02 |
1,419 |
1,419 |
1,384 |
1,386 |
13,129 |
-2.39 |
| 2024/10/03 |
1,391 |
1,422 |
1,391 |
1,417 |
267 |
2.24 |
| 2024/10/04 |
1,439 |
1,440 |
1,418 |
1,440 |
279 |
1.62 |
| 2024/10/07 |
1,440 |
1,458 |
1,431 |
1,457 |
433 |
1.18 |
| 2024/10/08 |
1,460 |
1,460 |
1,438 |
1,439 |
6,991 |
-1.24 |
| 2024/10/09 |
1,461 |
1,462 |
1,452 |
1,458 |
48 |
1.32 |
| 2024/10/10 |
1,479 |
1,479 |
1,448 |
1,448 |
1,111 |
-0.69 |
| 2024/10/11 |
1,420 |
1,463 |
1,420 |
1,459 |
57 |
0.76 |
| 2024/10/15 |
1,472 |
1,481 |
1,472 |
1,481 |
1,007 |
1.51 |
| 2024/10/16 |
1,480 |
1,481 |
1,468 |
1,470 |
298 |
-0.74 |
| 2024/10/17 |
1,496 |
1,496 |
1,445 |
1,447 |
2,684 |
-1.56 |
| 2024/10/18 |
1,452 |
1,452 |
1,435 |
1,435 |
37 |
-0.83 |
| 2024/10/21 |
1,450 |
1,458 |
1,448 |
1,448 |
716 |
0.91 |
| 2024/10/22 |
1,447 |
1,447 |
1,413 |
1,414 |
54 |
-2.35 |
| 2024/10/23 |
1,413 |
1,413 |
1,389 |
1,390 |
87 |
-1.70 |
| 2024/10/24 |
1,378 |
1,384 |
1,370 |
1,373 |
89 |
-1.22 |
| 2024/10/25 |
1,374 |
1,374 |
1,357 |
1,361 |
95 |
-0.87 |
| 2024/10/28 |
1,367 |
1,386 |
1,361 |
1,381 |
73 |
1.47 |
| 2024/10/29 |
1,390 |
1,400 |
1,390 |
1,399 |
152 |
1.30 |
| 2024/10/30 |
1,415 |
1,415 |
1,397 |
1,409 |
134 |
0.71 |
| 2024/10/31 |
1,402 |
1,402 |
1,386 |
1,393 |
26 |
-1.14 |
| 2024/11/01 |
1,381 |
1,383 |
1,376 |
1,376 |
451 |
-1.22 |
| 2024/11/05 |
1,383 |
1,389 |
1,379 |
1,388 |
18,138 |
0.87 |
| 2024/11/06 |
1,399 |
1,399 |
1,376 |
1,379 |
85 |
-0.65 |
| 2024/11/07 |
1,394 |
1,394 |
1,365 |
1,375 |
5,152 |
-0.29 |
| 2024/11/08 |
1,383 |
1,400 |
1,383 |
1,391 |
769 |
1.16 |
| 2024/11/11 |
1,393 |
1,398 |
1,390 |
1,397 |
15,029 |
0.43 |
| 2024/11/12 |
1,367 |
1,410 |
1,367 |
1,392 |
304 |
-0.36 |
| 2024/11/13 |
1,393 |
1,393 |
1,384 |
1,384 |
106 |
-0.57 |
| 2024/11/14 |
1,383 |
1,383 |
1,345 |
1,345 |
72 |
-2.82 |
| 2024/11/15 |
1,344 |
1,344 |
1,330 |
1,330 |
837 |
-1.12 |
| 2024/11/18 |
1,320 |
1,336 |
1,320 |
1,332 |
1,241 |
0.15 |
| 2024/11/19 |
1,335 |
1,343 |
1,303 |
1,342 |
248 |
0.75 |
| 2024/11/20 |
1,343 |
1,353 |
1,343 |
1,348 |
1,413 |
0.45 |
| 2024/11/21 |
1,349 |
1,354 |
1,349 |
1,354 |
18 |
0.45 |
| 2024/11/22 |
1,357 |
1,377 |
1,357 |
1,371 |
81 |
1.26 |
| 2024/11/25 |
1,379 |
1,379 |
1,368 |
1,375 |
36 |
0.29 |
| 2024/11/26 |
1,369 |
1,369 |
1,359 |
1,364 |
33 |
-0.80 |
| 2024/11/27 |
1,363 |
1,366 |
1,363 |
1,366 |
20 |
0.15 |
| 2024/11/28 |
1,381 |
1,381 |
1,365 |
1,369 |
41 |
0.22 |
| 2024/11/29 |
1,366 |
1,375 |
1,365 |
1,374 |
182 |
0.37 |
| 2024/12/02 |
1,373 |
1,384 |
1,365 |
1,374 |
4,038 |
0.00 |
| 2024/12/03 |
1,376 |
1,384 |
1,376 |
1,383 |
8,995 |
0.66 |
| 2024/12/04 |
1,384 |
1,396 |
1,384 |
1,396 |
43 |
0.94 |
| 2024/12/05 |
1,408 |
1,408 |
1,390 |
1,393 |
40 |
-0.21 |
| 2024/12/06 |
1,399 |
1,399 |
1,384 |
1,384 |
2,530 |
-0.65 |
| 2024/12/09 |
1,389 |
1,403 |
1,389 |
1,394 |
3,668 |
0.72 |
| 2024/12/10 |
1,400 |
1,400 |
1,380 |
1,380 |
245 |
-1.00 |
| 2024/12/11 |
1,394 |
1,394 |
1,383 |
1,386 |
3,074 |
0.43 |
| 2024/12/12 |
1,351 |
1,420 |
1,351 |
1,409 |
662 |
1.66 |
| 2024/12/13 |
1,410 |
1,413 |
1,402 |
1,408 |
30 |
-0.07 |
| 2024/12/16 |
1,403 |
1,406 |
1,386 |
1,388 |
73 |
-1.42 |
| 2024/12/17 |
1,389 |
1,395 |
1,387 |
1,388 |
944 |
0.00 |
| 2024/12/18 |
1,377 |
1,383 |
1,375 |
1,378 |
352 |
-0.72 |
| 2024/12/19 |
1,365 |
1,371 |
1,362 |
1,362 |
44 |
-1.16 |
| 2024/12/20 |
1,368 |
1,379 |
1,368 |
1,370 |
154 |
0.59 |
| 2024/12/23 |
1,358 |
1,363 |
1,358 |
1,360 |
22 |
-0.73 |
| 2024/12/24 |
1,352 |
1,353 |
1,344 |
1,353 |
2,797 |
-0.51 |
| 2024/12/25 |
1,350 |
1,350 |
1,331 |
1,336 |
292 |
-1.26 |
| 2024/12/26 |
1,337 |
1,343 |
1,333 |
1,341 |
200 |
0.37 |
| 2024/12/27 |
1,344 |
1,365 |
1,344 |
1,361 |
1,013 |
1.49 |
| 2024/12/30 |
1,369 |
1,369 |
1,347 |
1,347 |
779 |
-1.03 |
| 2025/01/06 |
1,346 |
1,354 |
1,320 |
1,320 |
1,206 |
-2.00 |
| 2025/01/07 |
1,335 |
1,335 |
1,326 |
1,326 |
2,679 |
0.45 |
| 2025/01/08 |
1,327 |
1,332 |
1,317 |
1,332 |
679 |
0.45 |
| 2025/01/09 |
1,332 |
1,333 |
1,328 |
1,333 |
153 |
0.08 |
| 2025/01/10 |
1,334 |
1,334 |
1,330 |
1,331 |
42 |
-0.15 |
| 2025/01/14 |
1,321 |
1,323 |
1,312 |
1,312 |
436 |
-1.43 |
| 2025/01/15 |
1,340 |
1,340 |
1,309 |
1,309 |
116 |
-0.23 |
| 2025/01/16 |
1,314 |
1,331 |
1,314 |
1,324 |
8 |
1.15 |
| 2025/01/17 |
1,340 |
1,340 |
1,306 |
1,310 |
892 |
-1.06 |
| 2025/01/20 |
1,325 |
1,330 |
1,322 |
1,324 |
764 |
1.07 |
| 2025/01/21 |
1,336 |
1,336 |
1,324 |
1,324 |
440 |
0.00 |
| 2025/01/22 |
1,324 |
1,335 |
1,324 |
1,335 |
143 |
0.83 |
| 2025/01/23 |
1,339 |
1,339 |
1,325 |
1,330 |
36 |
-0.37 |
| 2025/01/24 |
1,337 |
1,358 |
1,337 |
1,353 |
473 |
1.73 |
| 2025/01/27 |
1,353 |
1,369 |
1,353 |
1,369 |
282 |
1.18 |
| 2025/01/28 |
1,385 |
1,397 |
1,385 |
1,397 |
173 |
2.05 |
| 2025/01/29 |
1,414 |
1,414 |
1,402 |
1,408 |
57 |
0.79 |
| 2025/01/30 |
1,411 |
1,425 |
1,405 |
1,417 |
163 |
0.64 |
| 2025/01/31 |
1,447 |
1,447 |
1,409 |
1,410 |
99 |
-0.49 |
| 2025/02/03 |
1,386 |
1,399 |
1,377 |
1,390 |
44 |
-1.42 |
| 2025/02/04 |
1,371 |
1,404 |
1,371 |
1,392 |
39 |
0.14 |
| 2025/02/05 |
1,406 |
1,411 |
1,399 |
1,409 |
8,641 |
1.22 |
| 2025/02/06 |
1,413 |
1,421 |
1,413 |
1,421 |
54 |
0.85 |
| 2025/02/07 |
1,440 |
1,450 |
1,429 |
1,444 |
1,120 |
1.62 |
| 2025/02/10 |
1,441 |
1,445 |
1,431 |
1,445 |
232 |
0.07 |
| 2025/02/12 |
1,415 |
1,469 |
1,415 |
1,469 |
4,540 |
1.66 |
| 2025/02/13 |
1,470 |
1,491 |
1,470 |
1,491 |
1,852 |
1.50 |
| 2025/02/14 |
1,500 |
1,500 |
1,484 |
1,485 |
2,636 |
-0.40 |
| 2025/02/17 |
1,514 |
1,514 |
1,465 |
1,465 |
1,095 |
-1.35 |
| 2025/02/18 |
1,466 |
1,466 |
1,446 |
1,453 |
9 |
-0.82 |
| 2025/02/19 |
1,423 |
1,468 |
1,423 |
1,468 |
1,035 |
1.03 |
| 2025/02/20 |
1,497 |
1,497 |
1,451 |
1,453 |
560 |
-1.02 |
| 2025/02/21 |
1,462 |
1,471 |
1,459 |
1,471 |
489 |
1.24 |
| 2025/02/25 |
1,443 |
1,452 |
1,443 |
1,452 |
1,087 |
-1.29 |
| 2025/02/26 |
1,449 |
1,449 |
1,423 |
1,432 |
28,270 |
-1.38 |
| 2025/02/27 |
1,449 |
1,449 |
1,432 |
1,434 |
32 |
0.14 |
| 2025/02/28 |
1,464 |
1,464 |
1,409 |
1,413 |
54 |
-1.46 |
| 2025/03/03 |
1,443 |
1,443 |
1,423 |
1,423 |
131 |
0.71 |
| 2025/03/04 |
1,393 |
1,417 |
1,393 |
1,417 |
4,211 |
-0.42 |
| 2025/03/05 |
1,428 |
1,428 |
1,416 |
1,416 |
87 |
-0.07 |
| 2025/03/06 |
1,417 |
1,438 |
1,417 |
1,438 |
27 |
1.55 |
| 2025/03/07 |
1,437 |
1,457 |
1,418 |
1,418 |
13 |
-1.39 |
| 2025/03/10 |
1,412 |
1,412 |
1,406 |
1,411 |
3,226 |
-0.49 |
| 2025/03/11 |
1,390 |
1,395 |
1,384 |
1,395 |
43 |
-1.13 |
| 2025/03/12 |
1,396 |
1,438 |
1,396 |
1,438 |
123 |
3.08 |
| 2025/03/13 |
1,437 |
1,447 |
1,437 |
1,445 |
712 |
0.49 |
| 2025/03/14 |
1,446 |
1,446 |
1,424 |
1,442 |
2,759 |
-0.21 |
| 2025/03/17 |
1,457 |
1,457 |
1,457 |
1,457 |
10 |
1.04 |
| 2025/03/18 |
1,458 |
1,478 |
1,441 |
1,473 |
75 |
1.10 |
| 2025/03/19 |
1,474 |
1,474 |
1,456 |
1,456 |
30 |
-1.15 |
| 2025/03/21 |
1,426 |
1,467 |
1,426 |
1,467 |
50 |
0.76 |
| 2025/03/24 |
1,497 |
1,497 |
1,466 |
1,470 |
119 |
0.20 |
| 2025/03/25 |
1,468 |
1,478 |
1,468 |
1,478 |
3,918 |
0.54 |
| 2025/03/26 |
1,479 |
1,485 |
1,477 |
1,485 |
47 |
0.47 |
| 2025/03/27 |
1,515 |
1,515 |
1,475 |
1,477 |
445 |
-0.54 |
| 2025/03/28 |
1,481 |
1,481 |
1,455 |
1,464 |
2,521 |
-0.88 |
| 2025/03/31 |
1,424 |
1,425 |
1,416 |
1,424 |
507 |
-2.73 |
| 2025/04/01 |
1,424 |
1,441 |
1,424 |
1,441 |
34 |
1.19 |
| 2025/04/02 |
1,436 |
1,436 |
1,419 |
1,421 |
3,344 |
-1.39 |
| 2025/04/03 |
1,391 |
1,407 |
1,390 |
1,407 |
412 |
-0.99 |
| 2025/04/04 |
1,411 |
1,411 |
1,382 |
1,391 |
3,429 |
-1.14 |
| 2025/04/07 |
1,361 |
1,361 |
1,290 |
1,296 |
2,990 |
-6.83 |
| 2025/04/08 |
1,320 |
1,372 |
1,320 |
1,344 |
187 |
3.70 |
| 2025/04/09 |
1,343 |
1,343 |
1,304 |
1,304 |
581 |
-2.98 |
| 2025/04/10 |
1,355 |
1,401 |
1,355 |
1,401 |
38 |
7.44 |
| 2025/04/11 |
1,362 |
1,372 |
1,362 |
1,372 |
144 |
-2.07 |
| 2025/04/14 |
1,395 |
1,414 |
1,395 |
1,406 |
223 |
2.48 |
| 2025/04/15 |
1,409 |
1,409 |
1,398 |
1,398 |
102 |
-0.57 |
| 2025/04/16 |
1,404 |
1,404 |
1,397 |
1,397 |
7 |
-0.07 |
| 2025/04/17 |
1,398 |
1,440 |
1,398 |
1,440 |
37 |
3.08 |
| 2025/04/18 |
1,453 |
1,473 |
1,453 |
1,473 |
154 |
2.29 |
| 2025/04/21 |
1,475 |
1,488 |
1,473 |
1,485 |
236 |
0.81 |
| 2025/04/22 |
1,455 |
1,481 |
1,455 |
1,467 |
91 |
-1.21 |
| 2025/04/23 |
1,487 |
1,487 |
1,472 |
1,472 |
133 |
0.34 |
| 2025/04/24 |
1,471 |
1,473 |
1,456 |
1,456 |
12 |
-1.09 |
| 2025/04/25 |
1,455 |
1,459 |
1,452 |
1,452 |
1,010 |
-0.27 |
| 2025/04/28 |
1,470 |
1,470 |
1,470 |
1,470 |
8 |
1.24 |
| 2025/05/01 |
1,469 |
1,475 |
1,469 |
1,474 |
301 |
0.27 |
| 2025/05/02 |
1,504 |
1,504 |
1,479 |
1,479 |
28 |
0.34 |
| 2025/05/07 |
1,500 |
1,518 |
1,498 |
1,518 |
17,088 |
2.64 |
| 2025/05/08 |
1,524 |
1,533 |
1,512 |
1,522 |
254 |
0.26 |
| 2025/05/09 |
1,561 |
1,561 |
1,510 |
1,545 |
88 |
1.51 |
| 2025/05/12 |
1,546 |
1,549 |
1,535 |
1,535 |
71 |
-0.65 |
| 2025/05/13 |
1,542 |
1,542 |
1,534 |
1,535 |
9 |
0.00 |
| 2025/05/14 |
1,523 |
1,523 |
1,510 |
1,523 |
6 |
-0.78 |
| 2025/05/15 |
1,522 |
1,522 |
1,495 |
1,495 |
107 |
-1.84 |
| 2025/05/16 |
1,496 |
1,525 |
1,496 |
1,521 |
3,107 |
1.74 |
| 2025/05/19 |
1,523 |
1,523 |
1,513 |
1,520 |
378 |
-0.07 |
| 2025/05/20 |
1,519 |
1,519 |
1,488 |
1,506 |
38 |
-0.92 |
| 2025/05/21 |
1,507 |
1,507 |
1,505 |
1,505 |
165 |
-0.07 |
| 2025/05/22 |
1,545 |
1,545 |
1,495 |
1,498 |
44 |
-0.47 |
| 2025/05/23 |
1,499 |
1,506 |
1,499 |
1,506 |
3 |
0.53 |
| 2025/05/26 |
1,516 |
1,529 |
1,516 |
1,529 |
25 |
1.53 |
| 2025/05/27 |
1,530 |
1,537 |
1,530 |
1,534 |
6,123 |
0.33 |
| 2025/05/28 |
1,537 |
1,537 |
1,531 |
1,533 |
458 |
-0.07 |
| 2025/05/29 |
1,537 |
1,537 |
1,534 |
1,537 |
3,811 |
0.26 |
| 2025/05/30 |
1,530 |
1,538 |
1,530 |
1,536 |
707 |
-0.07 |
| 2025/06/02 |
1,543 |
1,543 |
1,535 |
1,537 |
310 |
0.07 |
| 2025/06/03 |
1,549 |
1,565 |
1,549 |
1,562 |
259 |
1.63 |
| 2025/06/04 |
1,567 |
1,571 |
1,565 |
1,569 |
167 |
0.45 |
| 2025/06/05 |
1,571 |
1,580 |
1,566 |
1,568 |
2,863 |
-0.06 |
| 2025/06/06 |
1,570 |
1,580 |
1,570 |
1,575 |
128 |
0.45 |
| 2025/06/09 |
1,583 |
1,583 |
1,568 |
1,573 |
1,707 |
-0.13 |
| 2025/06/10 |
1,572 |
1,575 |
1,572 |
1,573 |
9 |
0.00 |
| 2025/06/11 |
1,574 |
1,591 |
1,574 |
1,585 |
49 |
0.76 |
| 2025/06/12 |
1,598 |
1,598 |
1,573 |
1,574 |
2,017 |
-0.69 |
| 2025/06/13 |
1,573 |
1,573 |
1,539 |
1,548 |
11 |
-1.65 |
| 2025/06/16 |
1,542 |
1,558 |
1,542 |
1,558 |
108 |
0.65 |
| 2025/06/17 |
1,559 |
1,562 |
1,557 |
1,562 |
3 |
0.26 |
| 2025/06/18 |
1,561 |
1,590 |
1,490 |
1,590 |
809 |
1.79 |
| 2025/06/19 |
1,556 |
1,593 |
1,556 |
1,588 |
14,162 |
-0.13 |
| 2025/06/20 |
1,585 |
1,585 |
1,572 |
1,573 |
223 |
-0.94 |
| 2025/06/23 |
1,574 |
1,574 |
1,540 |
1,540 |
18,588 |
-2.10 |
| 2025/06/24 |
1,573 |
1,581 |
1,572 |
1,578 |
377 |
2.47 |
| 2025/06/25 |
1,579 |
1,579 |
1,577 |
1,577 |
3 |
-0.06 |
| 2025/06/26 |
1,576 |
1,576 |
1,538 |
1,538 |
1,900 |
-2.47 |
| 2025/06/27 |
1,578 |
1,578 |
1,539 |
1,571 |
1,244 |
2.15 |
| 2025/06/30 |
1,573 |
1,598 |
1,550 |
1,550 |
20,205 |
-1.34 |
| 2025/07/01 |
1,555 |
1,573 |
1,555 |
1,565 |
151 |
0.97 |
| 2025/07/02 |
1,561 |
1,561 |
1,547 |
1,547 |
11 |
-1.15 |
| 2025/07/03 |
1,574 |
1,574 |
1,529 |
1,531 |
10,578 |
-1.03 |
| 2025/07/04 |
1,535 |
1,535 |
1,530 |
1,530 |
153 |
-0.07 |
| 2025/07/07 |
1,534 |
1,577 |
1,533 |
1,570 |
702 |
2.61 |
| 2025/07/08 |
1,541 |
1,541 |
1,534 |
1,534 |
4,919 |
-2.29 |
| 2025/07/09 |
1,555 |
1,555 |
1,523 |
1,529 |
1,203 |
-0.33 |
| 2025/07/10 |
1,531 |
1,531 |
1,525 |
1,525 |
5 |
-0.26 |
| 2025/07/11 |
1,530 |
1,545 |
1,525 |
1,527 |
60 |
0.13 |
| 2025/07/14 |
1,558 |
1,558 |
1,503 |
1,506 |
1,861 |
-1.38 |
| 2025/07/15 |
1,507 |
1,510 |
1,489 |
1,490 |
291 |
-1.06 |
| 2025/07/16 |
1,509 |
1,509 |
1,489 |
1,492 |
115 |
0.13 |
| 2025/07/17 |
1,508 |
1,514 |
1,508 |
1,514 |
10 |
1.47 |
| 2025/07/18 |
1,517 |
1,524 |
1,513 |
1,513 |
301 |
-0.07 |
| 2025/07/22 |
1,535 |
1,535 |
1,512 |
1,512 |
395 |
-0.07 |
| 2025/07/23 |
1,512 |
1,523 |
1,505 |
1,522 |
237 |
0.66 |
| 2025/07/24 |
1,530 |
1,532 |
1,521 |
1,526 |
48 |
0.26 |
| 2025/07/25 |
1,526 |
1,527 |
1,485 |
1,515 |
67 |
-0.72 |
| 2025/07/28 |
1,530 |
1,530 |
1,503 |
1,503 |
8,636 |
-0.79 |
| 2025/07/29 |
1,498 |
1,498 |
1,487 |
1,493 |
13,705 |
-0.67 |
| 2025/07/30 |
1,492 |
1,494 |
1,489 |
1,494 |
117 |
0.07 |
| 2025/07/31 |
1,495 |
1,504 |
1,494 |
1,504 |
69 |
0.67 |
| 2025/08/01 |
1,544 |
1,544 |
1,503 |
1,508 |
121 |
0.27 |
| 2025/08/04 |
1,495 |
1,498 |
1,493 |
1,495 |
1,995 |
-0.86 |
| 2025/08/05 |
1,496 |
1,503 |
1,480 |
1,480 |
12,822 |
-1.00 |
| 2025/08/06 |
1,481 |
1,543 |
1,470 |
1,543 |
23,933 |
4.26 |
| 2025/08/07 |
1,503 |
1,530 |
1,503 |
1,521 |
1,538 |
-1.43 |
| 2025/08/08 |
1,522 |
1,535 |
1,522 |
1,527 |
362 |
0.39 |
| 2025/08/12 |
1,527 |
1,559 |
1,527 |
1,559 |
8,529 |
2.10 |
| 2025/08/13 |
1,563 |
1,563 |
1,542 |
1,543 |
5,064 |
-1.03 |
| 2025/08/14 |
1,544 |
1,575 |
1,544 |
1,575 |
11,080 |
2.07 |
| 2025/08/15 |
1,558 |
1,558 |
1,544 |
1,545 |
71 |
-1.90 |
| 2025/08/18 |
1,545 |
1,584 |
1,545 |
1,584 |
355 |
2.52 |
| 2025/08/19 |
1,584 |
1,587 |
1,579 |
1,579 |
88 |
-0.32 |
| 2025/08/20 |
1,578 |
1,578 |
1,565 |
1,566 |
101 |
-0.82 |
| 2025/08/21 |
1,561 |
1,561 |
1,554 |
1,555 |
4 |
-0.70 |
| 2025/08/22 |
1,530 |
1,546 |
1,530 |
1,543 |
40 |
-0.77 |
| 2025/08/25 |
1,583 |
1,583 |
1,548 |
1,552 |
28 |
0.58 |
| 2025/08/26 |
1,551 |
1,560 |
1,551 |
1,560 |
8 |
0.52 |
| 2025/08/27 |
1,557 |
1,570 |
1,543 |
1,543 |
20,226 |
-1.09 |
| 2025/08/28 |
1,543 |
1,543 |
1,541 |
1,541 |
308 |
-0.13 |
| 2025/08/29 |
1,542 |
1,552 |
1,541 |
1,548 |
27 |
0.45 |
| 2025/09/01 |
1,545 |
1,554 |
1,545 |
1,554 |
3,472 |
0.39 |
| 2025/09/02 |
1,518 |
1,555 |
1,518 |
1,550 |
247 |
-0.26 |
| 2025/09/03 |
1,540 |
1,540 |
1,529 |
1,529 |
9 |
-1.35 |
| 2025/09/04 |
1,572 |
1,572 |
1,523 |
1,543 |
159 |
0.92 |
| 2025/09/05 |
1,544 |
1,544 |
1,535 |
1,540 |
627 |
-0.19 |
| 2025/09/08 |
1,542 |
1,551 |
1,542 |
1,551 |
246 |
0.71 |
| 2025/09/09 |
1,555 |
1,562 |
1,555 |
1,561 |
19,582 |
0.64 |
| 2025/09/10 |
1,560 |
1,562 |
1,554 |
1,562 |
842 |
0.06 |
| 2025/09/11 |
1,558 |
1,558 |
1,491 |
1,491 |
2,676 |
-4.55 |
| 2025/09/12 |
1,521 |
1,560 |
1,521 |
1,560 |
168 |
4.63 |
| 2025/09/16 |
1,569 |
1,569 |
1,551 |
1,560 |
44 |
0.00 |
| 2025/09/17 |
1,557 |
1,567 |
1,557 |
1,565 |
7 |
0.32 |
| 2025/09/18 |
1,576 |
1,582 |
1,562 |
1,562 |
139 |
-0.19 |
| 2025/09/19 |
1,563 |
1,563 |
1,544 |
1,550 |
226 |
-0.77 |
| 2025/09/22 |
1,551 |
1,551 |
1,543 |
1,543 |
6 |
-0.45 |
| 2025/09/24 |
1,543 |
1,543 |
1,527 |
1,528 |
877 |
-0.97 |
| 2025/09/25 |
1,529 |
1,534 |
1,529 |
1,533 |
21 |
0.33 |
| 2025/09/26 |
1,528 |
1,534 |
1,527 |
1,527 |
196 |
-0.39 |
| 2025/09/29 |
1,527 |
1,528 |
1,526 |
1,526 |
36 |
-0.07 |
| 2025/09/30 |
1,524 |
1,527 |
1,524 |
1,527 |
18 |
0.07 |
| 2025/10/01 |
1,530 |
1,530 |
1,500 |
1,500 |
172 |
-1.77 |
| 2025/10/02 |
1,499 |
1,499 |
1,470 |
1,470 |
132 |
-2.00 |
| 2025/10/03 |
1,470 |
1,492 |
1,470 |
1,485 |
80 |
1.02 |
| 2025/10/06 |
1,486 |
1,515 |
1,486 |
1,515 |
928 |
2.02 |
| 2025/10/07 |
1,516 |
1,516 |
1,509 |
1,509 |
204 |
-0.40 |
| 2025/10/08 |
1,510 |
1,513 |
1,504 |
1,504 |
6,243 |
-0.33 |
| 2025/10/09 |
1,505 |
1,507 |
1,495 |
1,503 |
8,685 |
-0.07 |
| 2025/10/10 |
1,502 |
1,507 |
1,502 |
1,505 |
32 |
0.13 |
| 2025/10/14 |
1,480 |
1,481 |
1,460 |
1,460 |
236 |
-2.99 |
| 2025/10/15 |
1,460 |
1,483 |
1,460 |
1,483 |
13 |
1.58 |
| 2025/10/16 |
1,484 |
1,484 |
1,473 |
1,473 |
8 |
-0.67 |
| 2025/10/17 |
1,472 |
1,472 |
1,460 |
1,460 |
106 |
-0.88 |
| 2025/10/20 |
1,460 |
1,472 |
1,460 |
1,472 |
321 |
0.82 |
| 2025/10/21 |
1,473 |
1,495 |
1,473 |
1,495 |
53 |
1.56 |
| 2025/10/22 |
1,495 |
1,502 |
1,494 |
1,502 |
7 |
0.47 |
| 2025/10/23 |
1,501 |
1,501 |
1,494 |
1,494 |
811 |
-0.53 |
| 2025/10/24 |
1,496 |
1,500 |
1,496 |
1,500 |
4 |
0.40 |
| 2025/10/27 |
1,500 |
1,516 |
1,500 |
1,515 |
3,824 |
1.00 |
| 2025/10/28 |
1,500 |
1,500 |
1,499 |
1,499 |
1,203 |
-1.06 |
| 2025/10/29 |
1,490 |
1,490 |
1,465 |
1,465 |
223 |
-2.27 |
| 2025/10/30 |
1,464 |
1,473 |
1,464 |
1,473 |
210 |
0.55 |
| 2025/10/31 |
1,473 |
1,499 |
1,473 |
1,499 |
24 |
1.77 |
| 2025/11/04 |
1,524 |
1,524 |
1,460 |
1,481 |
16,438 |
-1.20 |
| 2025/11/05 |
1,482 |
1,482 |
1,458 |
1,461 |
297 |
-1.35 |
| 2025/11/06 |
1,464 |
1,471 |
1,460 |
1,460 |
1,347 |
-0.07 |
| 2025/11/07 |
1,461 |
1,473 |
1,456 |
1,462 |
151 |
0.14 |
| 2025/11/10 |
1,462 |
1,507 |
1,462 |
1,507 |
36 |
3.08 |
| 2025/11/11 |
1,510 |
1,524 |
1,506 |
1,510 |
47 |
0.20 |
| 2025/11/12 |
1,514 |
1,528 |
1,514 |
1,515 |
525 |
0.33 |
| 2025/11/13 |
1,512 |
1,535 |
1,512 |
1,535 |
23,945 |
1.32 |
| 2025/11/14 |
1,495 |
1,550 |
1,495 |
1,544 |
5,743 |
0.59 |
| 2025/11/17 |
1,544 |
1,544 |
1,511 |
1,516 |
49 |
-1.81 |
| 2025/11/18 |
1,515 |
1,515 |
1,488 |
1,488 |
281 |
-1.85 |
| 2025/11/19 |
1,487 |
1,487 |
1,487 |
1,487 |
1 |
-0.07 |
| 2025/11/20 |
1,486 |
1,488 |
1,486 |
1,488 |
4 |
0.07 |
| 2025/11/21 |
1,475 |
1,489 |
1,475 |
1,489 |
3 |
0.07 |
| 2025/11/25 |
1,519 |
1,519 |
1,499 |
1,499 |
34 |
0.67 |
| 2025/11/26 |
1,513 |
1,528 |
1,513 |
1,528 |
139 |
1.93 |
| 2025/11/27 |
1,488 |
1,541 |
1,488 |
1,526 |
62 |
-0.13 |
| 2025/11/28 |
1,525 |
1,527 |
1,524 |
1,524 |
43 |
-0.13 |
| 2025/12/01 |
1,539 |
1,539 |
1,491 |
1,494 |
98 |
-1.97 |
| 2025/12/02 |
1,502 |
1,502 |
1,490 |
1,490 |
114 |
-0.27 |
| 2025/12/03 |
1,486 |
1,496 |
1,486 |
1,496 |
199 |
0.40 |
| 2025/12/04 |
1,494 |
1,497 |
1,494 |
1,497 |
2 |
0.07 |
| 2025/12/05 |
1,498 |
1,514 |
1,498 |
1,500 |
5,929 |
0.20 |
| 2025/12/08 |
1,529 |
1,529 |
1,499 |
1,500 |
7 |
0.00 |
| 2025/12/09 |
1,499 |
1,499 |
1,499 |
1,499 |
2 |
-0.07 |
| 2025/12/10 |
1,500 |
1,500 |
1,486 |
1,486 |
16 |
-0.87 |
| 2025/12/11 |
1,489 |
1,489 |
1,469 |
1,469 |
126 |
-1.14 |
| 2025/12/12 |
1,470 |
1,485 |
1,470 |
1,482 |
7 |
0.88 |
| 2025/12/15 |
1,481 |
1,510 |
1,481 |
1,507 |
21 |
1.69 |
| 2025/12/16 |
1,503 |
1,503 |
1,487 |
1,487 |
953 |
-1.33 |
| 2025/12/17 |
1,486 |
1,488 |
1,482 |
1,488 |
3,103 |
0.07 |
| 2025/12/18 |
1,489 |
1,500 |
1,489 |
1,500 |
7 |
0.81 |
| 2025/12/19 |
1,501 |
1,518 |
1,501 |
1,512 |
14,502 |
0.80 |
| 2025/12/22 |
1,520 |
1,520 |
1,499 |
1,499 |
155 |
-0.86 |
| 2025/12/23 |
1,471 |
1,518 |
1,471 |
1,518 |
29 |
1.27 |
| 2025/12/24 |
1,514 |
1,524 |
1,514 |
1,517 |
1,024 |
-0.07 |
| 2025/12/25 |
1,517 |
1,544 |
1,517 |
1,544 |
384 |
1.78 |
| 2025/12/26 |
1,544 |
1,554 |
1,544 |
1,550 |
716 |
0.39 |
| 2025/12/29 |
1,549 |
1,555 |
1,549 |
1,549 |
332 |
-0.06 |
| 2025/12/30 |
1,509 |
1,550 |
1,509 |
1,538 |
108 |
-0.71 |
| 2026/01/05 |
1,533 |
1,539 |
1,522 |
1,522 |
190 |
-1.04 |
| 2026/01/06 |
1,521 |
1,535 |
1,521 |
1,533 |
527 |
0.72 |
| 2026/01/07 |
1,533 |
1,534 |
1,528 |
1,531 |
7 |
-0.13 |
| 2026/01/08 |
1,534 |
1,534 |
1,530 |
1,532 |
330 |
0.07 |
| 2026/01/09 |
1,533 |
1,553 |
1,533 |
1,547 |
2,716 |
0.98 |
| 2026/01/13 |
1,555 |
1,562 |
1,545 |
1,545 |
448 |
-0.13 |
| 2026/01/14 |
1,585 |
1,585 |
1,528 |
1,528 |
3,303 |
-1.10 |
| 2026/01/15 |
1,528 |
1,546 |
1,528 |
1,544 |
1,592 |
1.05 |
| 2026/01/16 |
1,543 |
1,543 |
1,523 |
1,526 |
4,176 |
-1.17 |
| 2026/01/19 |
1,526 |
1,530 |
1,525 |
1,530 |
415 |
0.26 |
| 2026/01/20 |
1,521 |
1,532 |
1,520 |
1,520 |
474 |
-0.65 |
