価格情報
| 始値 |
4,340円 |
| 高値 |
4,340円 |
| 安値 |
4,311円 |
| 終値 |
4,311円 |
| 出来高 |
719株 |
| 売買代金 |
3,113,823円 |
| 売り気配 (15:26) |
4,434円 |
| 買い気配 (15:26) |
4,285円 |
| 年初来高値 (2026/01/19) |
4,446円 |
| 年初来安値 (2025/04/07) |
2,762円 |
基本情報
| 銘柄名 |
グローバルＸ ＭＳＣＩ ガバナンス・クオリティ－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X MSCI GOVERNANCE-QUALITY JAPAN ETF |
| 時価総額 |
1,418,159,924.0円 |
| 発行済株式総数 |
324,596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 |
25 |
0 |
77 |
47 |
| 2026/01/09 |
25 |
15 |
30 |
14 |
| 2025/12/26 |
10 |
6 |
16 |
10 |
| 2025/12/19 |
4 |
0 |
6 |
0 |
| 2025/12/12 |
4 |
0 |
6 |
6 |
| 2025/12/05 |
4 |
4 |
0 |
0 |
| 2025/11/28 |
0 |
0 |
0 |
-61 |
| 2025/11/21 |
0 |
-4 |
61 |
0 |
| 2025/11/14 |
4 |
0 |
61 |
-7 |
| 2025/11/07 |
4 |
-4 |
68 |
5 |
| 2025/10/31 |
8 |
4 |
63 |
59 |
| 2025/10/24 |
4 |
0 |
4 |
-2 |
| 2025/10/17 |
4 |
4 |
6 |
6 |
| 2025/10/10 |
0 |
0 |
0 |
-5 |
| 2025/10/03 |
0 |
0 |
5 |
1 |
| 2025/09/26 |
0 |
-65 |
4 |
-100 |
| 2025/09/19 |
65 |
65 |
104 |
98 |
| 2025/09/12 |
0 |
0 |
6 |
-4 |
| 2025/09/05 |
0 |
0 |
10 |
0 |
| 2025/08/29 |
0 |
0 |
10 |
2 |
| 2025/08/22 |
0 |
0 |
8 |
0 |
| 2025/08/15 |
0 |
0 |
8 |
0 |
| 2025/08/08 |
0 |
0 |
8 |
0 |
| 2025/08/01 |
0 |
0 |
8 |
3 |
| 2025/07/25 |
0 |
0 |
5 |
0 |
| 2025/07/18 |
0 |
0 |
5 |
0 |
| 2025/07/11 |
0 |
0 |
5 |
0 |
| 2025/07/04 |
0 |
0 |
5 |
0 |
| 2025/06/27 |
0 |
0 |
5 |
0 |
| 2025/06/20 |
0 |
0 |
5 |
-4 |
| 2025/06/13 |
0 |
0 |
9 |
3 |
| 2025/06/06 |
0 |
0 |
6 |
0 |
| 2025/05/30 |
0 |
0 |
6 |
0 |
| 2025/05/23 |
0 |
0 |
6 |
-1 |
| 2025/05/16 |
0 |
-1 |
7 |
3 |
| 2025/05/09 |
1 |
0 |
4 |
0 |
| 2025/05/02 |
1 |
0 |
4 |
0 |
| 2025/04/25 |
1 |
0 |
4 |
0 |
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 |
| 2026/01/19 |
15 |
60 |
0 |
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 |
6 |
21 |
-15 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
6 |
21 |
-15 |
0 |
60 |
0.00 |
0.00 |
F |
| 2026/01/16 |
東証 |
26 |
21 |
5 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
5 |
21 |
-16 |
0 |
60 |
5.00 |
41.74 |
F |
| 2026/01/14 |
東証 |
25 |
21 |
4 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
4 |
21 |
-17 |
0 |
60 |
5.00 |
42.39 |
F |
| 2026/01/09 |
東証 |
4 |
21 |
-17 |
0 |
60 |
0.00 |
0.00 |
F |
| 2026/01/08 |
東証 |
3 |
21 |
-18 |
0 |
60 |
5.00 |
43.81 |
F |
| 2026/01/07 |
東証 |
2 |
21 |
-19 |
0 |
240 |
20.00 |
43.57 |
F |
| 2026/01/06 |
東証 |
1 |
21 |
-20 |
0 |
60 |
5.00 |
43.28 |
F |
| 2026/01/05 |
東証 |
0 |
22 |
-22 |
0 |
60 |
5.00 |
43.87 |
F |
| 2025/12/30 |
東証 |
0 |
14 |
-14 |
0 |
60 |
5.00 |
44.99 |
F |
| 2025/12/29 |
東証 |
0 |
13 |
-13 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/26 |
東証 |
0 |
8 |
-8 |
0 |
360 |
0.00 |
0.00 |
F |
| 2025/12/25 |
東証 |
0 |
9 |
-9 |
0 |
60 |
5.00 |
44.75 |
F |
| 2025/12/24 |
東証 |
0 |
9 |
-9 |
0 |
180 |
15.00 |
44.96 |
F |
| 2025/12/23 |
東証 |
0 |
10 |
-10 |
0 |
60 |
5.00 |
44.85 |
F |
| 2025/12/22 |
東証 |
0 |
4 |
-4 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/19 |
東証 |
0 |
4 |
-4 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/18 |
東証 |
0 |
4 |
-4 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/17 |
東証 |
0 |
4 |
-4 |
0 |
180 |
0.00 |
0.00 |
F |
| 2025/12/16 |
東証 |
0 |
4 |
-4 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/15 |
東証 |
0 |
4 |
-4 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/12 |
東証 |
0 |
4 |
-4 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/11 |
東証 |
0 |
4 |
-4 |
0 |
60 |
5.00 |
45.48 |
F |
| 2025/12/10 |
東証 |
0 |
4 |
-4 |
0 |
180 |
15.00 |
45.31 |
F |
| 2025/12/09 |
東証 |
0 |
4 |
-4 |
0 |
60 |
5.00 |
45.08 |
F |
| 2025/12/08 |
東証 |
0 |
4 |
-4 |
0 |
60 |
5.00 |
45.16 |
F |
| 2025/12/05 |
東証 |
0 |
4 |
-4 |
0 |
60 |
5.00 |
45.38 |
F |
| 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 |
3,285 |
3,305 |
3,255 |
3,280 |
140 |
- |
| 2024/07/29 |
3,315 |
3,350 |
3,310 |
3,335 |
147 |
1.68 |
| 2024/07/30 |
3,330 |
3,330 |
3,305 |
3,305 |
57 |
-0.90 |
| 2024/07/31 |
3,310 |
3,350 |
3,310 |
3,340 |
25 |
1.06 |
| 2024/08/01 |
3,390 |
3,390 |
3,280 |
3,300 |
140 |
-1.20 |
| 2024/08/02 |
3,280 |
3,280 |
3,095 |
3,095 |
872 |
-6.21 |
| 2024/08/05 |
3,010 |
3,015 |
2,823 |
2,848 |
420 |
-7.98 |
| 2024/08/06 |
2,824 |
3,035 |
2,824 |
3,015 |
408 |
5.86 |
| 2024/08/07 |
2,981 |
3,140 |
2,975 |
3,140 |
147 |
4.15 |
| 2024/08/08 |
3,175 |
3,175 |
3,035 |
3,065 |
319 |
-2.39 |
| 2024/08/09 |
3,085 |
3,090 |
3,080 |
3,080 |
147 |
0.49 |
| 2024/08/13 |
3,145 |
3,170 |
3,140 |
3,170 |
648 |
2.92 |
| 2024/08/14 |
3,200 |
3,210 |
3,190 |
3,190 |
78 |
0.63 |
| 2024/08/15 |
3,215 |
3,225 |
3,205 |
3,220 |
516 |
0.94 |
| 2024/08/16 |
3,295 |
3,325 |
3,295 |
3,325 |
519 |
3.26 |
| 2024/08/19 |
3,310 |
3,310 |
3,285 |
3,285 |
345 |
-1.20 |
| 2024/08/20 |
3,305 |
3,320 |
3,300 |
3,320 |
15 |
1.07 |
| 2024/08/21 |
3,260 |
3,300 |
3,260 |
3,295 |
414 |
-0.75 |
| 2024/08/22 |
3,305 |
3,305 |
3,300 |
3,300 |
5 |
0.15 |
| 2024/08/23 |
3,310 |
3,330 |
3,310 |
3,320 |
165 |
0.61 |
| 2024/08/26 |
3,290 |
3,290 |
3,285 |
3,290 |
140 |
-0.90 |
| 2024/08/27 |
3,285 |
3,300 |
3,285 |
3,295 |
5,089 |
0.15 |
| 2024/08/28 |
3,315 |
3,325 |
3,315 |
3,325 |
6 |
0.91 |
| 2024/08/29 |
3,320 |
3,330 |
3,320 |
3,330 |
158 |
0.15 |
| 2024/08/30 |
3,355 |
3,370 |
3,355 |
3,365 |
116 |
1.05 |
| 2024/09/02 |
3,395 |
3,395 |
3,355 |
3,355 |
524 |
-0.30 |
| 2024/09/03 |
3,360 |
3,380 |
3,360 |
3,360 |
1,284 |
0.15 |
| 2024/09/04 |
3,290 |
3,290 |
3,230 |
3,230 |
473 |
-3.87 |
| 2024/09/05 |
3,215 |
3,240 |
3,200 |
3,240 |
144 |
0.31 |
| 2024/09/06 |
3,210 |
3,210 |
3,160 |
3,160 |
64 |
-2.47 |
| 2024/09/09 |
3,090 |
3,145 |
3,085 |
3,145 |
419 |
-0.47 |
| 2024/09/10 |
3,150 |
3,165 |
3,145 |
3,165 |
111 |
0.64 |
| 2024/09/11 |
3,140 |
3,140 |
3,085 |
3,085 |
567 |
-2.53 |
| 2024/09/12 |
3,195 |
3,195 |
3,160 |
3,195 |
51 |
3.57 |
| 2024/09/13 |
3,200 |
3,200 |
3,155 |
3,155 |
8 |
-1.25 |
| 2024/09/17 |
3,220 |
3,220 |
3,100 |
3,100 |
68 |
-1.74 |
| 2024/09/18 |
3,165 |
3,165 |
3,145 |
3,145 |
6 |
1.45 |
| 2024/09/19 |
3,205 |
3,235 |
3,205 |
3,220 |
8,079 |
2.38 |
| 2024/09/20 |
3,225 |
3,225 |
3,195 |
3,210 |
884 |
-0.31 |
| 2024/09/24 |
3,215 |
3,400 |
3,215 |
3,400 |
43,985 |
5.92 |
| 2024/09/25 |
3,390 |
3,390 |
3,210 |
3,220 |
205 |
-5.29 |
| 2024/09/26 |
3,275 |
3,300 |
3,275 |
3,290 |
15,065 |
2.17 |
| 2024/09/27 |
3,360 |
3,375 |
3,330 |
3,375 |
54 |
2.58 |
| 2024/09/30 |
3,235 |
3,260 |
3,235 |
3,235 |
480 |
-4.15 |
| 2024/10/01 |
3,305 |
3,310 |
3,275 |
3,305 |
125 |
2.16 |
| 2024/10/02 |
3,250 |
3,265 |
3,230 |
3,230 |
227 |
-2.27 |
| 2024/10/03 |
3,330 |
3,330 |
3,290 |
3,295 |
17 |
2.01 |
| 2024/10/04 |
3,290 |
3,305 |
3,285 |
3,300 |
79 |
0.15 |
| 2024/10/07 |
3,420 |
3,420 |
3,365 |
3,365 |
65 |
1.97 |
| 2024/10/08 |
3,340 |
3,340 |
3,340 |
3,340 |
11 |
-0.74 |
| 2024/10/09 |
3,350 |
3,350 |
3,325 |
3,350 |
111 |
0.30 |
| 2024/10/10 |
3,370 |
3,370 |
3,340 |
3,340 |
36 |
-0.30 |
| 2024/10/11 |
3,345 |
3,365 |
3,345 |
3,350 |
17 |
0.30 |
| 2024/10/15 |
3,385 |
3,390 |
3,385 |
3,385 |
170 |
1.04 |
| 2024/10/16 |
3,315 |
3,320 |
3,300 |
3,310 |
526 |
-2.22 |
| 2024/10/17 |
3,330 |
3,330 |
3,290 |
3,290 |
11 |
-0.60 |
| 2024/10/18 |
3,300 |
3,300 |
3,285 |
3,290 |
329 |
0.00 |
| 2024/10/21 |
3,310 |
3,310 |
3,285 |
3,300 |
25 |
0.30 |
| 2024/10/22 |
3,305 |
3,305 |
3,255 |
3,260 |
118 |
-1.21 |
| 2024/10/23 |
3,250 |
3,265 |
3,250 |
3,260 |
9 |
0.00 |
| 2024/10/24 |
3,215 |
3,250 |
3,215 |
3,240 |
420 |
-0.61 |
| 2024/10/25 |
3,210 |
3,215 |
3,210 |
3,215 |
13 |
-0.77 |
| 2024/10/28 |
3,215 |
3,270 |
3,215 |
3,270 |
22 |
1.71 |
| 2024/10/29 |
3,275 |
3,275 |
3,265 |
3,275 |
15 |
0.15 |
| 2024/10/30 |
3,315 |
3,350 |
3,315 |
3,340 |
190 |
1.98 |
| 2024/10/31 |
3,325 |
3,325 |
3,325 |
3,325 |
1 |
-0.45 |
| 2024/11/01 |
3,235 |
3,265 |
3,235 |
3,235 |
156 |
-2.71 |
| 2024/11/05 |
3,255 |
3,255 |
3,235 |
3,240 |
31 |
0.15 |
| 2024/11/06 |
3,305 |
3,350 |
3,305 |
3,350 |
209 |
3.40 |
| 2024/11/07 |
3,375 |
3,390 |
3,345 |
3,345 |
468 |
-0.15 |
| 2024/11/08 |
3,415 |
3,420 |
3,365 |
3,365 |
15 |
0.60 |
| 2024/11/11 |
3,390 |
3,390 |
3,365 |
3,370 |
338 |
0.15 |
| 2024/11/12 |
3,400 |
3,400 |
3,355 |
3,355 |
120 |
-0.45 |
| 2024/11/13 |
3,355 |
3,355 |
3,315 |
3,315 |
214 |
-1.19 |
| 2024/11/14 |
3,385 |
3,385 |
3,305 |
3,305 |
113 |
-0.30 |
| 2024/11/15 |
3,335 |
3,345 |
3,320 |
3,320 |
15 |
0.45 |
| 2024/11/18 |
3,285 |
3,290 |
3,280 |
3,280 |
17 |
-1.20 |
| 2024/11/19 |
3,305 |
3,305 |
3,280 |
3,290 |
104 |
0.30 |
| 2024/11/20 |
3,290 |
3,305 |
3,280 |
3,285 |
69 |
-0.15 |
| 2024/11/21 |
3,295 |
3,295 |
3,260 |
3,260 |
31 |
-0.76 |
| 2024/11/22 |
3,260 |
3,300 |
3,260 |
3,280 |
480 |
0.61 |
| 2024/11/25 |
3,325 |
3,325 |
3,305 |
3,315 |
743 |
1.07 |
| 2024/11/26 |
3,300 |
3,300 |
3,250 |
3,285 |
39 |
-0.90 |
| 2024/11/27 |
3,280 |
3,280 |
3,250 |
3,250 |
27 |
-1.07 |
| 2024/11/28 |
3,255 |
3,270 |
3,255 |
3,270 |
2 |
0.62 |
| 2024/11/29 |
3,265 |
3,280 |
3,265 |
3,280 |
5 |
0.31 |
| 2024/12/02 |
3,280 |
3,305 |
3,265 |
3,305 |
344 |
0.76 |
| 2024/12/03 |
3,330 |
3,360 |
3,330 |
3,360 |
274 |
1.66 |
| 2024/12/04 |
3,370 |
3,380 |
3,355 |
3,365 |
28 |
0.15 |
| 2024/12/05 |
3,375 |
3,375 |
3,365 |
3,365 |
235 |
0.00 |
| 2024/12/06 |
3,380 |
3,380 |
3,340 |
3,340 |
38 |
-0.74 |
| 2024/12/09 |
3,375 |
3,375 |
3,340 |
3,345 |
40 |
0.15 |
| 2024/12/10 |
3,390 |
3,390 |
3,355 |
3,355 |
325 |
0.30 |
| 2024/12/11 |
3,355 |
3,355 |
3,355 |
3,355 |
9 |
0.00 |
| 2024/12/12 |
3,395 |
3,430 |
3,395 |
3,420 |
1,062 |
1.94 |
| 2024/12/13 |
3,355 |
3,380 |
3,355 |
3,380 |
3,269 |
-1.17 |
| 2024/12/16 |
3,380 |
3,380 |
3,355 |
3,355 |
27 |
-0.74 |
| 2024/12/17 |
3,360 |
3,365 |
3,360 |
3,365 |
22 |
0.30 |
| 2024/12/18 |
3,365 |
3,365 |
3,340 |
3,360 |
1,223 |
-0.15 |
| 2024/12/19 |
3,290 |
3,330 |
3,290 |
3,330 |
69 |
-0.89 |
| 2024/12/20 |
3,355 |
3,355 |
3,330 |
3,330 |
4,156 |
0.00 |
| 2024/12/23 |
3,340 |
3,350 |
3,340 |
3,340 |
1,111 |
0.30 |
| 2024/12/24 |
3,370 |
3,370 |
3,340 |
3,340 |
612 |
0.00 |
| 2024/12/25 |
3,330 |
3,330 |
3,320 |
3,325 |
47 |
-0.45 |
| 2024/12/26 |
3,350 |
3,390 |
3,350 |
3,385 |
613 |
1.80 |
| 2024/12/27 |
3,410 |
3,450 |
3,410 |
3,450 |
685 |
1.92 |
| 2024/12/30 |
3,465 |
3,465 |
3,410 |
3,415 |
730 |
-1.01 |
| 2025/01/06 |
3,445 |
3,445 |
3,375 |
3,375 |
736 |
-1.17 |
| 2025/01/07 |
3,410 |
3,430 |
3,385 |
3,430 |
58 |
1.63 |
| 2025/01/08 |
3,405 |
3,415 |
3,405 |
3,415 |
23 |
-0.44 |
| 2025/01/09 |
3,390 |
3,390 |
3,365 |
3,365 |
112 |
-1.46 |
| 2025/01/10 |
3,365 |
3,365 |
3,350 |
3,355 |
24 |
-0.30 |
| 2025/01/14 |
3,360 |
3,360 |
3,275 |
3,285 |
99 |
-2.09 |
| 2025/01/15 |
3,270 |
3,310 |
3,270 |
3,285 |
67 |
0.00 |
| 2025/01/16 |
3,320 |
3,320 |
3,250 |
3,300 |
92 |
0.46 |
| 2025/01/17 |
3,295 |
3,295 |
3,250 |
3,290 |
509 |
-0.30 |
| 2025/01/20 |
3,315 |
3,335 |
3,315 |
3,335 |
107 |
1.37 |
| 2025/01/21 |
3,360 |
3,360 |
3,305 |
3,305 |
10 |
-0.90 |
| 2025/01/22 |
3,375 |
3,375 |
3,360 |
3,370 |
117 |
1.97 |
| 2025/01/23 |
3,405 |
3,405 |
3,385 |
3,400 |
98 |
0.89 |
| 2025/01/24 |
3,395 |
3,405 |
3,380 |
3,390 |
113 |
-0.29 |
| 2025/01/27 |
3,390 |
3,390 |
3,370 |
3,370 |
13 |
-0.59 |
| 2025/01/28 |
3,350 |
3,350 |
3,340 |
3,345 |
123 |
-0.74 |
| 2025/01/29 |
3,385 |
3,385 |
3,365 |
3,365 |
38 |
0.60 |
| 2025/01/30 |
3,360 |
3,385 |
3,360 |
3,385 |
107 |
0.59 |
| 2025/01/31 |
3,395 |
3,405 |
3,390 |
3,405 |
106 |
0.59 |
| 2025/02/03 |
3,335 |
3,340 |
3,300 |
3,310 |
154 |
-2.79 |
| 2025/02/04 |
3,375 |
3,375 |
3,360 |
3,360 |
7 |
1.51 |
| 2025/02/05 |
3,365 |
3,365 |
3,335 |
3,335 |
118 |
-0.74 |
| 2025/02/06 |
3,350 |
3,360 |
3,350 |
3,360 |
11 |
0.75 |
| 2025/02/07 |
3,420 |
3,420 |
3,420 |
3,420 |
2 |
1.79 |
| 2025/02/10 |
3,350 |
3,350 |
3,335 |
3,345 |
148 |
-2.19 |
| 2025/02/12 |
3,385 |
3,385 |
3,360 |
3,360 |
116 |
0.45 |
| 2025/02/13 |
3,350 |
3,350 |
3,350 |
3,350 |
136 |
-0.30 |
| 2025/02/14 |
3,410 |
3,410 |
3,380 |
3,380 |
6,827 |
0.90 |
| 2025/02/17 |
3,340 |
3,405 |
3,340 |
3,405 |
141 |
0.74 |
| 2025/02/18 |
3,405 |
3,415 |
3,405 |
3,415 |
233 |
0.29 |
| 2025/02/19 |
3,455 |
3,455 |
3,380 |
3,395 |
260 |
-0.59 |
| 2025/02/20 |
3,335 |
3,350 |
3,335 |
3,350 |
115 |
-1.33 |
| 2025/02/21 |
3,335 |
3,345 |
3,330 |
3,345 |
14 |
-0.15 |
| 2025/02/25 |
3,305 |
3,330 |
3,300 |
3,320 |
1,627 |
-0.75 |
| 2025/02/26 |
3,305 |
3,310 |
3,275 |
3,310 |
318 |
-0.30 |
| 2025/02/27 |
3,350 |
3,350 |
3,305 |
3,305 |
402 |
-0.15 |
| 2025/02/28 |
3,255 |
3,255 |
3,225 |
3,245 |
495 |
-1.82 |
| 2025/03/03 |
3,315 |
3,315 |
3,285 |
3,285 |
14 |
1.23 |
| 2025/03/04 |
3,270 |
3,275 |
3,245 |
3,275 |
127 |
-0.30 |
| 2025/03/05 |
3,285 |
3,285 |
3,260 |
3,260 |
115 |
-0.46 |
| 2025/03/07 |
3,250 |
3,250 |
3,250 |
3,250 |
4 |
-0.31 |
| 2025/03/10 |
3,240 |
3,240 |
3,210 |
3,225 |
47 |
-0.77 |
| 2025/03/11 |
3,170 |
3,195 |
3,125 |
3,195 |
574 |
-0.93 |
| 2025/03/12 |
3,200 |
3,220 |
3,200 |
3,220 |
17 |
0.78 |
| 2025/03/13 |
3,240 |
3,240 |
3,240 |
3,240 |
75 |
0.62 |
| 2025/03/14 |
3,300 |
3,300 |
3,230 |
3,240 |
10 |
0.00 |
| 2025/03/17 |
3,265 |
3,265 |
3,260 |
3,260 |
69 |
0.62 |
| 2025/03/18 |
3,315 |
3,315 |
3,295 |
3,295 |
322 |
1.07 |
| 2025/03/19 |
3,315 |
3,340 |
3,300 |
3,315 |
292 |
0.61 |
| 2025/03/21 |
3,355 |
3,355 |
3,275 |
3,295 |
1,013 |
-0.60 |
| 2025/03/24 |
3,310 |
3,310 |
3,280 |
3,280 |
11 |
-0.46 |
| 2025/03/25 |
3,305 |
3,305 |
3,305 |
3,305 |
201 |
0.76 |
| 2025/03/26 |
3,320 |
3,325 |
3,305 |
3,325 |
37 |
0.61 |
| 2025/03/27 |
3,295 |
3,315 |
3,280 |
3,315 |
109 |
-0.30 |
| 2025/03/28 |
3,295 |
3,295 |
3,265 |
3,270 |
113 |
-1.36 |
| 2025/03/31 |
3,205 |
3,205 |
3,155 |
3,155 |
1,486 |
-3.52 |
| 2025/04/01 |
3,170 |
3,180 |
3,160 |
3,160 |
49 |
0.16 |
| 2025/04/02 |
3,175 |
3,175 |
3,140 |
3,155 |
11 |
-0.16 |
| 2025/04/03 |
3,015 |
3,065 |
3,015 |
3,040 |
188 |
-3.65 |
| 2025/04/04 |
3,010 |
3,010 |
2,937 |
2,972 |
85 |
-2.24 |
| 2025/04/07 |
2,900 |
2,900 |
2,762 |
2,830 |
511 |
-4.78 |
| 2025/04/08 |
2,880 |
2,930 |
2,880 |
2,930 |
717 |
3.53 |
| 2025/04/09 |
2,928 |
2,928 |
2,765 |
2,823 |
3,059 |
-3.65 |
| 2025/04/10 |
3,115 |
3,115 |
3,075 |
3,075 |
21 |
8.93 |
| 2025/04/11 |
3,005 |
3,005 |
2,902 |
2,953 |
15 |
-3.97 |
| 2025/04/14 |
2,985 |
3,005 |
2,985 |
2,994 |
697 |
1.39 |
| 2025/04/15 |
3,025 |
3,025 |
3,020 |
3,020 |
101 |
0.87 |
| 2025/04/16 |
3,055 |
3,055 |
2,970 |
2,970 |
20 |
-1.66 |
| 2025/04/17 |
3,020 |
3,025 |
2,994 |
3,025 |
8 |
1.85 |
| 2025/04/18 |
3,055 |
3,065 |
3,030 |
3,065 |
8,260 |
1.32 |
| 2025/04/21 |
3,075 |
3,075 |
3,030 |
3,035 |
24 |
-0.98 |
| 2025/04/22 |
3,025 |
3,030 |
3,015 |
3,030 |
248 |
-0.16 |
| 2025/04/23 |
3,115 |
3,115 |
3,070 |
3,075 |
48 |
1.49 |
| 2025/04/24 |
3,135 |
3,135 |
3,120 |
3,120 |
24 |
1.46 |
| 2025/04/25 |
3,170 |
3,175 |
3,160 |
3,175 |
15 |
1.76 |
| 2025/04/28 |
3,220 |
3,220 |
3,190 |
3,190 |
213 |
0.47 |
| 2025/04/30 |
3,195 |
3,205 |
3,195 |
3,205 |
13 |
0.47 |
| 2025/05/01 |
3,235 |
3,245 |
3,235 |
3,245 |
166 |
1.25 |
| 2025/05/02 |
3,280 |
3,280 |
3,260 |
3,275 |
87 |
0.92 |
| 2025/05/07 |
3,291 |
3,291 |
3,271 |
3,271 |
307 |
-0.12 |
| 2025/05/08 |
3,289 |
3,289 |
3,276 |
3,278 |
250 |
0.21 |
| 2025/05/09 |
3,261 |
3,323 |
3,261 |
3,323 |
321 |
1.37 |
| 2025/05/12 |
3,338 |
3,338 |
3,303 |
3,303 |
686 |
-0.60 |
| 2025/05/13 |
3,373 |
3,384 |
3,370 |
3,370 |
19 |
2.03 |
| 2025/05/14 |
3,400 |
3,400 |
3,303 |
3,339 |
23 |
-0.92 |
| 2025/05/15 |
3,340 |
3,340 |
3,314 |
3,314 |
2,692 |
-0.75 |
| 2025/05/16 |
3,341 |
3,341 |
3,303 |
3,303 |
102 |
-0.33 |
| 2025/05/19 |
3,318 |
3,318 |
3,307 |
3,309 |
15 |
0.18 |
| 2025/05/20 |
3,333 |
3,333 |
3,300 |
3,300 |
28 |
-0.27 |
| 2025/05/21 |
3,350 |
3,350 |
3,291 |
3,291 |
8 |
-0.27 |
| 2025/05/22 |
3,243 |
3,248 |
3,243 |
3,248 |
79 |
-1.31 |
| 2025/05/23 |
3,294 |
3,294 |
3,281 |
3,293 |
24 |
1.39 |
| 2025/05/26 |
3,293 |
3,303 |
3,293 |
3,303 |
13 |
0.30 |
| 2025/05/27 |
3,308 |
3,322 |
3,308 |
3,322 |
241 |
0.58 |
| 2025/05/28 |
3,372 |
3,372 |
3,372 |
3,372 |
5 |
1.51 |
| 2025/05/29 |
3,372 |
3,392 |
3,370 |
3,392 |
49 |
0.59 |
| 2025/05/30 |
3,340 |
3,400 |
3,340 |
3,400 |
7 |
0.24 |
| 2025/06/02 |
3,393 |
3,393 |
3,313 |
3,313 |
34 |
-2.56 |
| 2025/06/03 |
3,321 |
3,332 |
3,321 |
3,321 |
258 |
0.24 |
| 2025/06/04 |
3,371 |
3,371 |
3,371 |
3,371 |
6 |
1.51 |
| 2025/06/05 |
3,319 |
3,319 |
3,307 |
3,307 |
66 |
-1.90 |
| 2025/06/06 |
3,327 |
3,327 |
3,327 |
3,327 |
1 |
0.60 |
| 2025/06/09 |
3,360 |
3,360 |
3,354 |
3,354 |
2,694 |
0.81 |
| 2025/06/10 |
3,371 |
3,380 |
3,371 |
3,377 |
27 |
0.69 |
| 2025/06/11 |
3,381 |
3,381 |
3,367 |
3,367 |
40 |
-0.30 |
| 2025/06/12 |
3,400 |
3,400 |
3,400 |
3,400 |
5 |
0.98 |
| 2025/06/13 |
3,350 |
3,350 |
3,301 |
3,301 |
2,241 |
-2.91 |
| 2025/06/16 |
3,343 |
3,343 |
3,340 |
3,340 |
10 |
1.18 |
| 2025/06/17 |
3,341 |
3,341 |
3,341 |
3,341 |
5 |
0.03 |
| 2025/06/18 |
3,342 |
3,385 |
3,342 |
3,381 |
45 |
1.20 |
| 2025/06/19 |
3,391 |
3,391 |
3,391 |
3,391 |
1 |
0.30 |
| 2025/06/20 |
3,339 |
3,348 |
3,333 |
3,333 |
1,893 |
-1.71 |
| 2025/06/23 |
3,315 |
3,315 |
3,297 |
3,310 |
70 |
-0.69 |
| 2025/06/24 |
3,360 |
3,360 |
3,360 |
3,360 |
3 |
1.51 |
| 2025/06/25 |
3,378 |
3,378 |
3,351 |
3,351 |
20 |
-0.27 |
| 2025/06/26 |
3,366 |
3,380 |
3,366 |
3,380 |
109 |
0.87 |
| 2025/06/27 |
3,405 |
3,460 |
3,405 |
3,449 |
217 |
2.04 |
| 2025/06/30 |
3,473 |
3,498 |
3,464 |
3,464 |
64 |
0.43 |
| 2025/07/01 |
3,457 |
3,457 |
3,457 |
3,457 |
1,704 |
-0.20 |
| 2025/07/02 |
3,401 |
3,405 |
3,398 |
3,405 |
3,799 |
-1.50 |
| 2025/07/03 |
3,373 |
3,400 |
3,373 |
3,400 |
22 |
-0.15 |
| 2025/07/04 |
3,429 |
3,429 |
3,398 |
3,398 |
28 |
-0.06 |
| 2025/07/07 |
3,405 |
3,405 |
3,388 |
3,388 |
12 |
-0.29 |
| 2025/07/08 |
3,390 |
3,398 |
3,390 |
3,396 |
20 |
0.24 |
| 2025/07/09 |
3,422 |
3,422 |
3,394 |
3,394 |
211 |
-0.06 |
| 2025/07/10 |
3,464 |
3,464 |
3,369 |
3,375 |
9 |
-0.56 |
| 2025/07/11 |
3,381 |
3,400 |
3,381 |
3,384 |
203 |
0.27 |
| 2025/07/14 |
3,361 |
3,390 |
3,361 |
3,390 |
25 |
0.18 |
| 2025/07/15 |
3,398 |
3,398 |
3,398 |
3,398 |
1 |
0.24 |
| 2025/07/16 |
3,405 |
3,405 |
3,405 |
3,405 |
79 |
0.21 |
| 2025/07/17 |
3,389 |
3,415 |
3,389 |
3,415 |
6 |
0.29 |
| 2025/07/18 |
3,460 |
3,460 |
3,460 |
3,460 |
4 |
1.32 |
| 2025/07/22 |
3,415 |
3,415 |
3,391 |
3,393 |
151 |
-1.94 |
| 2025/07/23 |
3,463 |
3,507 |
3,446 |
3,507 |
714 |
3.36 |
| 2025/07/24 |
3,560 |
3,586 |
3,560 |
3,586 |
335 |
2.25 |
| 2025/07/25 |
3,650 |
3,650 |
3,528 |
3,528 |
126 |
-1.62 |
| 2025/07/28 |
3,532 |
3,532 |
3,513 |
3,515 |
1,725 |
-0.37 |
| 2025/07/29 |
3,555 |
3,555 |
3,515 |
3,515 |
14 |
0.00 |
| 2025/07/30 |
3,529 |
3,558 |
3,470 |
3,558 |
121 |
1.22 |
| 2025/07/31 |
3,535 |
3,535 |
3,491 |
3,512 |
39 |
-1.29 |
| 2025/08/01 |
3,497 |
3,516 |
3,488 |
3,495 |
3,718 |
-0.48 |
| 2025/08/04 |
3,425 |
3,451 |
3,415 |
3,451 |
163 |
-1.26 |
| 2025/08/05 |
3,465 |
3,467 |
3,457 |
3,457 |
1,727 |
0.17 |
| 2025/08/06 |
3,450 |
3,459 |
3,450 |
3,459 |
6,515 |
0.06 |
| 2025/08/07 |
3,529 |
3,529 |
3,507 |
3,507 |
9,640 |
1.39 |
| 2025/08/08 |
3,558 |
3,561 |
3,532 |
3,561 |
139 |
1.54 |
| 2025/08/12 |
3,566 |
3,600 |
3,566 |
3,585 |
368 |
0.67 |
| 2025/08/13 |
3,625 |
3,654 |
3,625 |
3,643 |
42 |
1.62 |
| 2025/08/14 |
3,627 |
3,627 |
3,581 |
3,588 |
3,148 |
-1.51 |
| 2025/08/15 |
3,600 |
3,627 |
3,600 |
3,627 |
331 |
1.09 |
| 2025/08/18 |
3,630 |
3,665 |
3,630 |
3,665 |
1,745 |
1.05 |
| 2025/08/19 |
3,670 |
3,670 |
3,650 |
3,650 |
2 |
-0.41 |
| 2025/08/20 |
3,638 |
3,638 |
3,606 |
3,613 |
573 |
-1.01 |
| 2025/08/21 |
3,626 |
3,626 |
3,589 |
3,589 |
54 |
-0.66 |
| 2025/08/22 |
3,639 |
3,639 |
3,585 |
3,591 |
18 |
0.06 |
| 2025/08/25 |
3,617 |
3,617 |
3,617 |
3,617 |
160 |
0.72 |
| 2025/08/26 |
3,650 |
3,650 |
3,554 |
3,561 |
106 |
-1.55 |
| 2025/08/27 |
3,572 |
3,572 |
3,549 |
3,555 |
113 |
-0.17 |
| 2025/08/28 |
3,561 |
3,577 |
3,549 |
3,577 |
6 |
0.62 |
| 2025/08/29 |
3,607 |
3,607 |
3,564 |
3,564 |
121 |
-0.36 |
| 2025/09/01 |
3,537 |
3,537 |
3,512 |
3,512 |
163 |
-1.46 |
| 2025/09/02 |
3,554 |
3,554 |
3,534 |
3,546 |
1,183 |
0.97 |
| 2025/09/03 |
3,561 |
3,561 |
3,517 |
3,517 |
153 |
-0.82 |
| 2025/09/04 |
3,535 |
3,553 |
3,535 |
3,553 |
226 |
1.02 |
| 2025/09/05 |
3,582 |
3,584 |
3,575 |
3,575 |
13 |
0.62 |
| 2025/09/08 |
3,614 |
3,640 |
3,614 |
3,626 |
112 |
1.43 |
| 2025/09/09 |
3,649 |
3,670 |
3,629 |
3,629 |
170 |
0.08 |
| 2025/09/10 |
3,629 |
3,632 |
3,625 |
3,632 |
5 |
0.08 |
| 2025/09/11 |
3,653 |
3,653 |
3,629 |
3,637 |
10,021 |
0.14 |
| 2025/09/12 |
3,702 |
3,702 |
3,668 |
3,677 |
261 |
1.10 |
| 2025/09/16 |
3,732 |
3,732 |
3,688 |
3,688 |
29 |
0.30 |
| 2025/09/17 |
3,677 |
3,680 |
3,677 |
3,678 |
134 |
-0.27 |
| 2025/09/18 |
3,724 |
3,724 |
3,671 |
3,701 |
32 |
0.63 |
| 2025/09/19 |
3,724 |
3,738 |
3,645 |
3,668 |
10,165 |
-0.89 |
| 2025/09/22 |
3,717 |
3,717 |
3,690 |
3,690 |
115 |
0.60 |
| 2025/09/24 |
3,663 |
3,673 |
3,662 |
3,673 |
1,129 |
-0.46 |
| 2025/09/25 |
3,704 |
3,704 |
3,697 |
3,697 |
113 |
0.65 |
| 2025/09/26 |
3,686 |
3,697 |
3,677 |
3,677 |
304 |
-0.54 |
| 2025/09/29 |
3,717 |
3,717 |
3,651 |
3,651 |
261 |
-0.71 |
| 2025/09/30 |
3,700 |
3,700 |
3,651 |
3,665 |
431 |
0.38 |
| 2025/10/01 |
3,676 |
3,676 |
3,615 |
3,631 |
2,015 |
-0.93 |
| 2025/10/02 |
3,646 |
3,646 |
3,646 |
3,646 |
1 |
0.41 |
| 2025/10/03 |
3,661 |
3,702 |
3,661 |
3,702 |
3,329 |
1.54 |
| 2025/10/06 |
3,772 |
3,878 |
3,772 |
3,866 |
2,905 |
4.43 |
| 2025/10/07 |
3,890 |
3,890 |
3,859 |
3,859 |
61 |
-0.18 |
| 2025/10/08 |
3,876 |
3,908 |
3,864 |
3,864 |
33 |
0.13 |
| 2025/10/09 |
3,891 |
3,891 |
3,885 |
3,889 |
66 |
0.65 |
| 2025/10/10 |
3,891 |
3,891 |
3,826 |
3,826 |
53 |
-1.62 |
| 2025/10/14 |
3,798 |
3,805 |
3,764 |
3,764 |
46 |
-1.62 |
| 2025/10/15 |
3,764 |
3,796 |
3,764 |
3,796 |
10,009 |
0.85 |
| 2025/10/16 |
3,829 |
3,837 |
3,813 |
3,821 |
2,268 |
0.66 |
| 2025/10/17 |
3,836 |
3,836 |
3,782 |
3,782 |
124 |
-1.02 |
| 2025/10/20 |
3,840 |
3,876 |
3,833 |
3,876 |
9,758 |
2.49 |
| 2025/10/21 |
3,946 |
3,946 |
3,897 |
3,897 |
55 |
0.54 |
| 2025/10/22 |
3,879 |
3,905 |
3,874 |
3,904 |
147 |
0.18 |
| 2025/10/23 |
3,855 |
3,858 |
3,851 |
3,858 |
2,165 |
-1.18 |
| 2025/10/24 |
3,920 |
3,920 |
3,889 |
3,902 |
19 |
1.14 |
| 2025/10/27 |
3,945 |
3,968 |
3,945 |
3,960 |
124 |
1.49 |
| 2025/10/28 |
4,000 |
4,000 |
3,937 |
3,940 |
709 |
-0.51 |
| 2025/10/29 |
3,998 |
3,998 |
3,949 |
3,963 |
34 |
0.58 |
| 2025/10/30 |
3,980 |
3,992 |
3,967 |
3,989 |
6,999 |
0.66 |
| 2025/10/31 |
4,010 |
4,055 |
4,010 |
4,047 |
47 |
1.45 |
| 2025/11/04 |
4,050 |
4,061 |
4,037 |
4,037 |
48 |
-0.25 |
| 2025/11/05 |
4,037 |
4,037 |
3,906 |
3,968 |
735 |
-1.71 |
| 2025/11/06 |
4,020 |
4,033 |
4,020 |
4,033 |
4 |
1.64 |
| 2025/11/07 |
4,049 |
4,049 |
3,972 |
3,989 |
11 |
-1.09 |
| 2025/11/10 |
4,059 |
4,059 |
4,020 |
4,031 |
23 |
1.05 |
| 2025/11/11 |
4,062 |
4,062 |
4,047 |
4,047 |
372 |
0.40 |
| 2025/11/12 |
4,054 |
4,067 |
4,052 |
4,059 |
67 |
0.30 |
| 2025/11/13 |
4,074 |
4,110 |
4,074 |
4,102 |
38 |
1.06 |
| 2025/11/14 |
4,098 |
4,098 |
4,043 |
4,043 |
42 |
-1.44 |
| 2025/11/17 |
4,048 |
4,048 |
4,029 |
4,038 |
7 |
-0.12 |
| 2025/11/18 |
4,049 |
4,049 |
3,917 |
3,920 |
121 |
-2.92 |
| 2025/11/19 |
3,903 |
3,904 |
3,889 |
3,899 |
6 |
-0.54 |
| 2025/11/20 |
4,030 |
4,030 |
3,982 |
3,982 |
898 |
2.13 |
| 2025/11/21 |
3,912 |
3,950 |
3,912 |
3,943 |
2,435 |
-0.98 |
| 2025/11/25 |
4,007 |
4,007 |
3,949 |
3,951 |
16 |
0.20 |
| 2025/11/26 |
3,950 |
4,023 |
3,950 |
4,023 |
198 |
1.82 |
| 2025/11/27 |
4,043 |
4,046 |
4,042 |
4,042 |
5 |
0.47 |
| 2025/11/28 |
4,043 |
4,044 |
4,038 |
4,044 |
8 |
0.05 |
| 2025/12/01 |
4,088 |
4,088 |
3,972 |
3,973 |
454 |
-1.76 |
| 2025/12/02 |
3,995 |
3,995 |
3,982 |
3,982 |
105 |
0.23 |
| 2025/12/04 |
4,004 |
4,074 |
4,004 |
4,074 |
95 |
2.31 |
| 2025/12/05 |
4,120 |
4,120 |
4,015 |
4,021 |
8 |
-1.30 |
| 2025/12/08 |
4,025 |
4,041 |
4,008 |
4,041 |
60 |
0.50 |
| 2025/12/09 |
4,047 |
4,055 |
4,038 |
4,048 |
17 |
0.17 |
| 2025/12/10 |
4,059 |
4,077 |
4,027 |
4,027 |
56 |
-0.52 |
| 2025/12/11 |
4,078 |
4,078 |
4,012 |
4,012 |
6 |
-0.37 |
| 2025/12/12 |
4,125 |
4,125 |
4,069 |
4,097 |
165 |
2.12 |
| 2025/12/15 |
4,063 |
4,075 |
4,062 |
4,075 |
22 |
-0.54 |
| 2025/12/16 |
4,078 |
4,078 |
4,021 |
4,021 |
115 |
-1.33 |
| 2025/12/17 |
4,091 |
4,091 |
3,988 |
3,988 |
3 |
-0.82 |
| 2025/12/18 |
3,980 |
3,980 |
3,975 |
3,975 |
64 |
-0.33 |
| 2025/12/19 |
3,967 |
4,035 |
3,967 |
4,035 |
1,243 |
1.51 |
| 2025/12/22 |
4,035 |
4,035 |
4,035 |
4,035 |
151 |
0.00 |
| 2025/12/23 |
4,105 |
4,105 |
4,065 |
4,069 |
380 |
0.84 |
| 2025/12/24 |
4,078 |
4,078 |
4,057 |
4,059 |
31 |
-0.25 |
| 2025/12/25 |
4,078 |
4,078 |
4,078 |
4,078 |
4 |
0.47 |
| 2025/12/26 |
4,084 |
4,090 |
4,070 |
4,082 |
20 |
0.10 |
| 2025/12/29 |
4,149 |
4,149 |
4,063 |
4,063 |
868 |
-0.47 |
| 2025/12/30 |
4,125 |
4,125 |
4,056 |
4,056 |
414 |
-0.17 |
| 2026/01/05 |
4,151 |
4,160 |
4,137 |
4,160 |
1,677 |
2.56 |
| 2026/01/06 |
4,200 |
4,220 |
4,200 |
4,216 |
1,530 |
1.35 |
| 2026/01/07 |
4,215 |
4,215 |
4,188 |
4,188 |
11 |
-0.66 |
| 2026/01/08 |
4,183 |
4,183 |
4,157 |
4,165 |
165 |
-0.55 |
| 2026/01/09 |
4,234 |
4,234 |
4,151 |
4,193 |
478 |
0.67 |
| 2026/01/13 |
4,319 |
4,319 |
4,297 |
4,305 |
70 |
2.67 |
| 2026/01/14 |
4,375 |
4,375 |
4,358 |
4,361 |
80 |
1.30 |
| 2026/01/15 |
4,395 |
4,395 |
4,356 |
4,372 |
369 |
0.25 |
| 2026/01/16 |
4,372 |
4,376 |
4,361 |
4,376 |
65 |
0.09 |
| 2026/01/19 |
4,446 |
4,446 |
4,325 |
4,369 |
77 |
-0.16 |
| 2026/01/20 |
4,340 |
4,340 |
4,311 |
4,311 |
719 |
-1.33 |
