価格情報
| 始値 |
2,173円 |
| 高値 |
2,179円 |
| 安値 |
2,140円 |
| 終値 |
2,159円 |
| 出来高 |
1,304株 |
| 売買代金 |
2,802,033円 |
| 売り気配 (15:29) |
2,180円 |
| 買い気配 (15:29) |
2,100円 |
| 年初来高値 (2026/01/19) |
2,180円 |
| 年初来安値 (2025/04/07) |
1,190円 |
基本情報
| 銘柄名 |
グローバルＸ クリーンテック－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X CLEANTECH JAPAN ETF |
| 時価総額 |
884,380,500.0円 |
| 発行済株式総数 |
416,375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 |
28 |
3 |
201 |
73 |
| 2026/01/09 |
25 |
7 |
128 |
-583 |
| 2025/12/26 |
18 |
9 |
711 |
167 |
| 2025/12/19 |
9 |
-1 |
544 |
27 |
| 2025/12/12 |
10 |
1 |
517 |
-9 |
| 2025/12/05 |
9 |
9 |
526 |
-97 |
| 2025/11/28 |
0 |
-401 |
623 |
-134 |
| 2025/11/21 |
401 |
397 |
757 |
-859 |
| 2025/11/14 |
4 |
0 |
1,616 |
620 |
| 2025/11/07 |
4 |
0 |
996 |
14 |
| 2025/10/31 |
4 |
3 |
982 |
-16 |
| 2025/10/24 |
1 |
0 |
998 |
227 |
| 2025/10/17 |
1 |
0 |
771 |
-71 |
| 2025/10/10 |
1 |
0 |
842 |
81 |
| 2025/10/03 |
1 |
-1 |
761 |
260 |
| 2025/09/26 |
2 |
-87 |
501 |
-466 |
| 2025/09/19 |
89 |
-318 |
967 |
-109 |
| 2025/09/12 |
407 |
6 |
1,076 |
498 |
| 2025/09/05 |
401 |
1 |
578 |
-155 |
| 2025/08/29 |
400 |
-50 |
733 |
180 |
| 2025/08/22 |
450 |
-3 |
553 |
-294 |
| 2025/08/15 |
453 |
446 |
847 |
0 |
| 2025/08/08 |
7 |
3 |
847 |
0 |
| 2025/08/01 |
4 |
0 |
847 |
-300 |
| 2025/07/25 |
4 |
3 |
1,147 |
300 |
| 2025/07/18 |
1 |
-2 |
847 |
-20 |
| 2025/07/11 |
3 |
3 |
867 |
0 |
| 2025/07/04 |
0 |
0 |
867 |
-3 |
| 2025/06/27 |
0 |
0 |
870 |
5 |
| 2025/06/20 |
0 |
0 |
865 |
0 |
| 2025/06/13 |
0 |
0 |
865 |
-382 |
| 2025/06/06 |
0 |
0 |
1,247 |
0 |
| 2025/05/30 |
0 |
0 |
1,247 |
11 |
| 2025/05/23 |
0 |
0 |
1,236 |
3 |
| 2025/05/16 |
0 |
0 |
1,233 |
-10 |
| 2025/05/09 |
0 |
0 |
1,243 |
-20 |
| 2025/05/02 |
0 |
-3 |
1,263 |
-12 |
| 2025/04/25 |
3 |
0 |
1,275 |
646 |
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 |
336 |
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 |
1 |
0 |
1 |
0 |
180 |
|
|
|
| 2026/01/20 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/19 |
東証 |
74 |
410 |
-336 |
0 |
60 |
5.00 |
83.94 |
E |
| 2026/01/16 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/15 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/14 |
東証 |
1 |
1 |
0 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
20 |
1 |
19 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/08 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/07 |
東証 |
1 |
1 |
0 |
0 |
240 |
***** |
***** |
- |
| 2026/01/06 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/05 |
東証 |
1 |
1 |
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 |
11 |
0 |
11 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
11 |
0 |
11 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
11 |
0 |
11 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
11 |
0 |
11 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
11 |
0 |
11 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
11 |
0 |
11 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
11 |
0 |
11 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
11 |
0 |
11 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
11 |
0 |
11 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
11 |
0 |
11 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
11 |
0 |
11 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
11 |
0 |
11 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
11 |
0 |
11 |
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(%) |
| 2024/07/30 |
1,684 |
1,684 |
1,669 |
1,669 |
19 |
- |
| 2024/07/31 |
1,642 |
1,675 |
1,642 |
1,675 |
144 |
0.36 |
| 2024/08/01 |
1,691 |
1,691 |
1,638 |
1,645 |
112 |
-1.79 |
| 2024/08/02 |
1,605 |
1,608 |
1,562 |
1,562 |
798 |
-5.05 |
| 2024/08/05 |
1,566 |
1,566 |
1,435 |
1,455 |
4,847 |
-6.85 |
| 2024/08/06 |
1,485 |
1,485 |
1,454 |
1,483 |
802 |
1.92 |
| 2024/08/07 |
1,472 |
1,507 |
1,444 |
1,507 |
692 |
1.62 |
| 2024/08/08 |
1,508 |
1,508 |
1,463 |
1,474 |
572 |
-2.19 |
| 2024/08/09 |
1,478 |
1,478 |
1,424 |
1,451 |
1,184 |
-1.56 |
| 2024/08/13 |
1,447 |
1,505 |
1,447 |
1,505 |
1,004 |
3.72 |
| 2024/08/14 |
1,522 |
1,528 |
1,518 |
1,519 |
608 |
0.93 |
| 2024/08/15 |
1,531 |
1,535 |
1,524 |
1,524 |
806 |
0.33 |
| 2024/08/16 |
1,539 |
1,570 |
1,539 |
1,570 |
706 |
3.02 |
| 2024/08/19 |
1,563 |
1,563 |
1,536 |
1,539 |
155 |
-1.97 |
| 2024/08/20 |
1,554 |
1,569 |
1,554 |
1,569 |
34 |
1.95 |
| 2024/08/21 |
1,542 |
1,549 |
1,540 |
1,545 |
140 |
-1.53 |
| 2024/08/22 |
1,549 |
1,549 |
1,544 |
1,544 |
3 |
-0.06 |
| 2024/08/23 |
1,552 |
1,565 |
1,548 |
1,565 |
173 |
1.36 |
| 2024/08/26 |
1,558 |
1,558 |
1,544 |
1,551 |
77 |
-0.89 |
| 2024/08/27 |
1,554 |
1,568 |
1,554 |
1,568 |
43 |
1.10 |
| 2024/08/28 |
1,564 |
1,564 |
1,550 |
1,559 |
3,042 |
-0.57 |
| 2024/08/29 |
1,556 |
1,568 |
1,556 |
1,563 |
27 |
0.26 |
| 2024/08/30 |
1,566 |
1,583 |
1,566 |
1,583 |
95 |
1.28 |
| 2024/09/02 |
1,584 |
1,591 |
1,579 |
1,579 |
2,059 |
-0.25 |
| 2024/09/03 |
1,582 |
1,591 |
1,581 |
1,587 |
10,465 |
0.51 |
| 2024/09/04 |
1,548 |
1,548 |
1,528 |
1,528 |
44,381 |
-3.72 |
| 2024/09/05 |
1,524 |
1,541 |
1,517 |
1,541 |
3,085 |
0.85 |
| 2024/09/06 |
1,531 |
1,531 |
1,500 |
1,500 |
65 |
-2.66 |
| 2024/09/09 |
1,461 |
1,488 |
1,461 |
1,488 |
34,071 |
-0.80 |
| 2024/09/10 |
1,513 |
1,513 |
1,489 |
1,495 |
26 |
0.47 |
| 2024/09/11 |
1,494 |
1,494 |
1,466 |
1,466 |
40 |
-1.94 |
| 2024/09/12 |
1,496 |
1,518 |
1,496 |
1,518 |
2,149 |
3.55 |
| 2024/09/13 |
1,517 |
1,517 |
1,509 |
1,512 |
107 |
-0.40 |
| 2024/09/17 |
1,525 |
1,525 |
1,490 |
1,501 |
150 |
-0.73 |
| 2024/09/18 |
1,513 |
1,513 |
1,512 |
1,512 |
11 |
0.73 |
| 2024/09/19 |
1,532 |
1,551 |
1,532 |
1,545 |
23,909 |
2.18 |
| 2024/09/20 |
1,514 |
1,514 |
1,500 |
1,501 |
15,221 |
-2.85 |
| 2024/09/24 |
1,510 |
1,525 |
1,510 |
1,517 |
444 |
1.07 |
| 2024/09/25 |
1,511 |
1,534 |
1,511 |
1,529 |
369 |
0.79 |
| 2024/09/26 |
1,547 |
1,570 |
1,547 |
1,570 |
324 |
2.68 |
| 2024/09/27 |
1,591 |
1,630 |
1,591 |
1,630 |
759 |
3.82 |
| 2024/09/30 |
1,630 |
1,630 |
1,564 |
1,580 |
18,027 |
-3.07 |
| 2024/10/01 |
1,627 |
1,627 |
1,592 |
1,607 |
227 |
1.71 |
| 2024/10/02 |
1,587 |
1,594 |
1,584 |
1,584 |
2,418 |
-1.43 |
| 2024/10/03 |
1,620 |
1,625 |
1,598 |
1,598 |
10 |
0.88 |
| 2024/10/04 |
1,600 |
1,600 |
1,594 |
1,594 |
35 |
-0.25 |
| 2024/10/07 |
1,609 |
1,620 |
1,609 |
1,615 |
64 |
1.32 |
| 2024/10/08 |
1,590 |
1,595 |
1,582 |
1,582 |
81 |
-2.04 |
| 2024/10/09 |
1,604 |
1,604 |
1,588 |
1,588 |
311 |
0.38 |
| 2024/10/10 |
1,604 |
1,604 |
1,586 |
1,592 |
25 |
0.25 |
| 2024/10/11 |
1,591 |
1,593 |
1,585 |
1,585 |
4 |
-0.44 |
| 2024/10/15 |
1,600 |
1,601 |
1,599 |
1,599 |
98 |
0.88 |
| 2024/10/16 |
1,559 |
1,566 |
1,559 |
1,566 |
155 |
-2.06 |
| 2024/10/17 |
1,599 |
1,599 |
1,563 |
1,563 |
55 |
-0.19 |
| 2024/10/18 |
1,573 |
1,573 |
1,555 |
1,555 |
43 |
-0.51 |
| 2024/10/21 |
1,554 |
1,560 |
1,548 |
1,549 |
95 |
-0.39 |
| 2024/10/22 |
1,549 |
1,549 |
1,515 |
1,518 |
119 |
-2.00 |
| 2024/10/23 |
1,516 |
1,521 |
1,508 |
1,508 |
70 |
-0.66 |
| 2024/10/24 |
1,498 |
1,509 |
1,490 |
1,501 |
20 |
-0.46 |
| 2024/10/25 |
1,503 |
1,503 |
1,485 |
1,487 |
85 |
-0.93 |
| 2024/10/28 |
1,457 |
1,512 |
1,457 |
1,507 |
105 |
1.34 |
| 2024/10/29 |
1,489 |
1,494 |
1,487 |
1,494 |
1,287 |
-0.86 |
| 2024/10/30 |
1,485 |
1,515 |
1,485 |
1,510 |
132 |
1.07 |
| 2024/10/31 |
1,513 |
1,520 |
1,509 |
1,520 |
301 |
0.66 |
| 2024/11/01 |
1,498 |
1,498 |
1,485 |
1,487 |
248 |
-2.17 |
| 2024/11/05 |
1,510 |
1,519 |
1,485 |
1,519 |
8,578 |
2.15 |
| 2024/11/06 |
1,545 |
1,555 |
1,525 |
1,534 |
185 |
0.99 |
| 2024/11/07 |
1,560 |
1,562 |
1,540 |
1,554 |
196 |
1.30 |
| 2024/11/08 |
1,579 |
1,579 |
1,547 |
1,547 |
65 |
-0.45 |
| 2024/11/11 |
1,562 |
1,562 |
1,541 |
1,549 |
565 |
0.13 |
| 2024/11/12 |
1,550 |
1,555 |
1,539 |
1,539 |
10 |
-0.65 |
| 2024/11/13 |
1,557 |
1,557 |
1,512 |
1,512 |
59 |
-1.75 |
| 2024/11/14 |
1,540 |
1,540 |
1,500 |
1,500 |
167 |
-0.79 |
| 2024/11/15 |
1,530 |
1,530 |
1,496 |
1,502 |
59 |
0.13 |
| 2024/11/18 |
1,481 |
1,486 |
1,475 |
1,480 |
1,180 |
-1.46 |
| 2024/11/19 |
1,498 |
1,498 |
1,478 |
1,491 |
153 |
0.74 |
| 2024/11/20 |
1,498 |
1,498 |
1,478 |
1,480 |
831 |
-0.74 |
| 2024/11/21 |
1,486 |
1,486 |
1,479 |
1,479 |
48 |
-0.07 |
| 2024/11/22 |
1,480 |
1,490 |
1,480 |
1,487 |
5 |
0.54 |
| 2024/11/25 |
1,517 |
1,517 |
1,485 |
1,485 |
328 |
-0.13 |
| 2024/11/26 |
1,500 |
1,500 |
1,462 |
1,463 |
25,449 |
-1.48 |
| 2024/11/27 |
1,470 |
1,470 |
1,450 |
1,451 |
165 |
-0.82 |
| 2024/11/28 |
1,453 |
1,458 |
1,445 |
1,458 |
565 |
0.48 |
| 2024/11/29 |
1,480 |
1,480 |
1,450 |
1,455 |
99 |
-0.21 |
| 2024/12/02 |
1,478 |
1,478 |
1,454 |
1,463 |
56 |
0.55 |
| 2024/12/03 |
1,485 |
1,489 |
1,475 |
1,487 |
10 |
1.64 |
| 2024/12/04 |
1,500 |
1,500 |
1,473 |
1,477 |
70 |
-0.67 |
| 2024/12/05 |
1,500 |
1,500 |
1,474 |
1,478 |
57 |
0.07 |
| 2024/12/06 |
1,478 |
1,479 |
1,467 |
1,479 |
261 |
0.07 |
| 2024/12/09 |
1,485 |
1,485 |
1,475 |
1,478 |
409 |
-0.07 |
| 2024/12/10 |
1,483 |
1,490 |
1,480 |
1,481 |
9,216 |
0.20 |
| 2024/12/11 |
1,482 |
1,482 |
1,469 |
1,469 |
9 |
-0.81 |
| 2024/12/12 |
1,497 |
1,497 |
1,482 |
1,486 |
605 |
1.16 |
| 2024/12/13 |
1,500 |
1,500 |
1,459 |
1,460 |
805 |
-1.75 |
| 2024/12/16 |
1,455 |
1,464 |
1,455 |
1,455 |
310 |
-0.34 |
| 2024/12/17 |
1,451 |
1,456 |
1,451 |
1,455 |
51 |
0.00 |
| 2024/12/18 |
1,456 |
1,464 |
1,455 |
1,460 |
70 |
0.34 |
| 2024/12/19 |
1,467 |
1,467 |
1,435 |
1,446 |
40 |
-0.96 |
| 2024/12/20 |
1,463 |
1,463 |
1,449 |
1,449 |
182 |
0.21 |
| 2024/12/23 |
1,457 |
1,457 |
1,447 |
1,456 |
398 |
0.48 |
| 2024/12/24 |
1,458 |
1,458 |
1,452 |
1,453 |
114 |
-0.21 |
| 2024/12/25 |
1,458 |
1,460 |
1,449 |
1,458 |
208 |
0.34 |
| 2024/12/26 |
1,450 |
1,473 |
1,450 |
1,472 |
643 |
0.96 |
| 2024/12/27 |
1,479 |
1,495 |
1,479 |
1,495 |
388 |
1.56 |
| 2024/12/30 |
1,525 |
1,525 |
1,484 |
1,488 |
1,485 |
-0.47 |
| 2025/01/06 |
1,500 |
1,500 |
1,485 |
1,490 |
162 |
0.13 |
| 2025/01/07 |
1,505 |
1,522 |
1,505 |
1,521 |
1,301 |
2.08 |
| 2025/01/08 |
1,552 |
1,552 |
1,510 |
1,512 |
255 |
-0.59 |
| 2025/01/09 |
1,520 |
1,520 |
1,493 |
1,496 |
11,039 |
-1.06 |
| 2025/01/10 |
1,510 |
1,510 |
1,497 |
1,500 |
31 |
0.27 |
| 2025/01/14 |
1,518 |
1,518 |
1,473 |
1,477 |
299 |
-1.53 |
| 2025/01/15 |
1,507 |
1,507 |
1,467 |
1,467 |
181 |
-0.68 |
| 2025/01/16 |
1,497 |
1,497 |
1,465 |
1,465 |
28 |
-0.14 |
| 2025/01/17 |
1,467 |
1,478 |
1,463 |
1,478 |
15,290 |
0.89 |
| 2025/01/20 |
1,484 |
1,495 |
1,484 |
1,495 |
4 |
1.15 |
| 2025/01/21 |
1,501 |
1,501 |
1,486 |
1,491 |
439 |
-0.27 |
| 2025/01/22 |
1,500 |
1,508 |
1,499 |
1,508 |
183 |
1.14 |
| 2025/01/23 |
1,520 |
1,520 |
1,500 |
1,505 |
17 |
-0.20 |
| 2025/01/24 |
1,520 |
1,520 |
1,506 |
1,506 |
9 |
0.07 |
| 2025/01/27 |
1,520 |
1,520 |
1,493 |
1,493 |
350 |
-0.86 |
| 2025/01/28 |
1,516 |
1,516 |
1,469 |
1,479 |
98 |
-0.94 |
| 2025/01/29 |
1,485 |
1,485 |
1,477 |
1,479 |
1,116 |
0.00 |
| 2025/01/30 |
1,490 |
1,490 |
1,473 |
1,476 |
4,018 |
-0.20 |
| 2025/01/31 |
1,490 |
1,490 |
1,478 |
1,478 |
13 |
0.14 |
| 2025/02/03 |
1,478 |
1,478 |
1,442 |
1,445 |
19,485 |
-2.23 |
| 2025/02/04 |
1,470 |
1,475 |
1,458 |
1,459 |
131 |
0.97 |
| 2025/02/05 |
1,473 |
1,473 |
1,450 |
1,452 |
11,490 |
-0.48 |
| 2025/02/06 |
1,458 |
1,458 |
1,448 |
1,448 |
17 |
-0.28 |
| 2025/02/07 |
1,457 |
1,458 |
1,445 |
1,454 |
76 |
0.41 |
| 2025/02/10 |
1,466 |
1,471 |
1,460 |
1,469 |
5,701 |
1.03 |
| 2025/02/12 |
1,490 |
1,491 |
1,477 |
1,485 |
989 |
1.09 |
| 2025/02/13 |
1,488 |
1,500 |
1,488 |
1,500 |
179 |
1.01 |
| 2025/02/14 |
1,520 |
1,520 |
1,475 |
1,475 |
374 |
-1.67 |
| 2025/02/17 |
1,505 |
1,505 |
1,473 |
1,479 |
522 |
0.27 |
| 2025/02/18 |
1,479 |
1,483 |
1,474 |
1,483 |
408 |
0.27 |
| 2025/02/19 |
1,466 |
1,481 |
1,466 |
1,478 |
3,356 |
-0.34 |
| 2025/02/20 |
1,490 |
1,490 |
1,464 |
1,470 |
281 |
-0.54 |
| 2025/02/21 |
1,480 |
1,480 |
1,459 |
1,467 |
72 |
-0.20 |
| 2025/02/25 |
1,496 |
1,496 |
1,455 |
1,455 |
1,449 |
-0.82 |
| 2025/02/26 |
1,469 |
1,469 |
1,431 |
1,440 |
795 |
-1.03 |
| 2025/02/27 |
1,450 |
1,460 |
1,450 |
1,460 |
14 |
1.39 |
| 2025/02/28 |
1,475 |
1,475 |
1,424 |
1,436 |
469 |
-1.64 |
| 2025/03/03 |
1,450 |
1,450 |
1,437 |
1,449 |
13 |
0.91 |
| 2025/03/04 |
1,440 |
1,441 |
1,428 |
1,436 |
3,475 |
-0.90 |
| 2025/03/05 |
1,440 |
1,452 |
1,430 |
1,450 |
1,987 |
0.97 |
| 2025/03/06 |
1,475 |
1,475 |
1,464 |
1,474 |
393 |
1.66 |
| 2025/03/07 |
1,475 |
1,475 |
1,447 |
1,461 |
39 |
-0.88 |
| 2025/03/10 |
1,466 |
1,466 |
1,458 |
1,464 |
4,377 |
0.21 |
| 2025/03/11 |
1,456 |
1,456 |
1,435 |
1,451 |
54,985 |
-0.89 |
| 2025/03/12 |
1,466 |
1,470 |
1,450 |
1,470 |
41 |
1.31 |
| 2025/03/13 |
1,471 |
1,480 |
1,457 |
1,457 |
270 |
-0.88 |
| 2025/03/14 |
1,469 |
1,469 |
1,453 |
1,462 |
48 |
0.34 |
| 2025/03/17 |
1,469 |
1,483 |
1,469 |
1,479 |
881 |
1.16 |
| 2025/03/18 |
1,486 |
1,489 |
1,483 |
1,489 |
463 |
0.68 |
| 2025/03/19 |
1,490 |
1,494 |
1,483 |
1,484 |
4,362 |
-0.34 |
| 2025/03/21 |
1,466 |
1,476 |
1,465 |
1,471 |
1,135 |
-0.88 |
| 2025/03/24 |
1,485 |
1,485 |
1,459 |
1,462 |
48 |
-0.61 |
| 2025/03/25 |
1,470 |
1,470 |
1,465 |
1,466 |
1,096 |
0.27 |
| 2025/03/26 |
1,473 |
1,480 |
1,471 |
1,480 |
227 |
0.95 |
| 2025/03/27 |
1,474 |
1,474 |
1,463 |
1,473 |
25 |
-0.47 |
| 2025/03/28 |
1,469 |
1,469 |
1,450 |
1,450 |
217 |
-1.56 |
| 2025/03/31 |
1,455 |
1,455 |
1,402 |
1,440 |
405 |
-0.69 |
| 2025/04/01 |
1,415 |
1,418 |
1,404 |
1,406 |
2,414 |
-2.36 |
| 2025/04/02 |
1,425 |
1,425 |
1,396 |
1,407 |
4,138 |
0.07 |
| 2025/04/03 |
1,377 |
1,377 |
1,349 |
1,365 |
1,357 |
-2.99 |
| 2025/04/04 |
1,336 |
1,345 |
1,283 |
1,296 |
2,194 |
-5.05 |
| 2025/04/07 |
1,270 |
1,359 |
1,190 |
1,206 |
3,677 |
-6.94 |
| 2025/04/08 |
1,236 |
1,280 |
1,236 |
1,253 |
41 |
3.90 |
| 2025/04/09 |
1,253 |
1,258 |
1,203 |
1,222 |
135 |
-2.47 |
| 2025/04/10 |
1,400 |
1,400 |
1,307 |
1,317 |
380 |
7.77 |
| 2025/04/11 |
1,318 |
1,318 |
1,260 |
1,280 |
5,422 |
-2.81 |
| 2025/04/14 |
1,310 |
1,318 |
1,306 |
1,318 |
4,469 |
2.97 |
| 2025/04/15 |
1,321 |
1,321 |
1,314 |
1,317 |
9 |
-0.08 |
| 2025/04/16 |
1,316 |
1,316 |
1,295 |
1,300 |
717 |
-1.29 |
| 2025/04/17 |
1,305 |
1,315 |
1,300 |
1,315 |
29 |
1.15 |
| 2025/04/18 |
1,321 |
1,328 |
1,321 |
1,325 |
226 |
0.76 |
| 2025/04/21 |
1,324 |
1,324 |
1,308 |
1,310 |
46 |
-1.13 |
| 2025/04/22 |
1,311 |
1,315 |
1,309 |
1,314 |
13 |
0.31 |
| 2025/04/23 |
1,331 |
1,347 |
1,331 |
1,339 |
246 |
1.90 |
| 2025/04/24 |
1,365 |
1,365 |
1,347 |
1,348 |
623 |
0.67 |
| 2025/04/25 |
1,361 |
1,370 |
1,360 |
1,370 |
1,512 |
1.63 |
| 2025/04/28 |
1,375 |
1,375 |
1,365 |
1,365 |
577 |
-0.36 |
| 2025/04/30 |
1,375 |
1,380 |
1,374 |
1,380 |
9 |
1.10 |
| 2025/05/01 |
1,370 |
1,372 |
1,352 |
1,370 |
3,483 |
-0.72 |
| 2025/05/02 |
1,371 |
1,384 |
1,371 |
1,384 |
135 |
1.02 |
| 2025/05/07 |
1,383 |
1,383 |
1,375 |
1,379 |
5,118 |
-0.36 |
| 2025/05/08 |
1,378 |
1,385 |
1,375 |
1,378 |
620 |
-0.07 |
| 2025/05/09 |
1,378 |
1,408 |
1,378 |
1,408 |
1,007 |
2.18 |
| 2025/05/12 |
1,410 |
1,425 |
1,410 |
1,425 |
185 |
1.21 |
| 2025/05/13 |
1,447 |
1,457 |
1,429 |
1,429 |
195 |
0.28 |
| 2025/05/14 |
1,435 |
1,445 |
1,428 |
1,440 |
10 |
0.77 |
| 2025/05/15 |
1,433 |
1,433 |
1,433 |
1,433 |
13 |
-0.49 |
| 2025/05/16 |
1,433 |
1,433 |
1,420 |
1,424 |
6,858 |
-0.63 |
| 2025/05/19 |
1,430 |
1,430 |
1,414 |
1,429 |
120 |
0.35 |
| 2025/05/20 |
1,427 |
1,430 |
1,410 |
1,410 |
80 |
-1.33 |
| 2025/05/21 |
1,411 |
1,416 |
1,409 |
1,409 |
9 |
-0.07 |
| 2025/05/22 |
1,410 |
1,410 |
1,395 |
1,395 |
148 |
-0.99 |
| 2025/05/23 |
1,400 |
1,400 |
1,400 |
1,400 |
5 |
0.36 |
| 2025/05/26 |
1,401 |
1,404 |
1,399 |
1,404 |
3,769 |
0.29 |
| 2025/05/27 |
1,405 |
1,410 |
1,404 |
1,410 |
21 |
0.43 |
| 2025/05/28 |
1,423 |
1,423 |
1,417 |
1,417 |
1,309 |
0.50 |
| 2025/05/29 |
1,422 |
1,430 |
1,422 |
1,425 |
1,163 |
0.56 |
| 2025/05/30 |
1,413 |
1,426 |
1,413 |
1,426 |
212 |
0.07 |
| 2025/06/02 |
1,423 |
1,423 |
1,402 |
1,404 |
60 |
-1.54 |
| 2025/06/03 |
1,405 |
1,410 |
1,404 |
1,405 |
126 |
0.07 |
| 2025/06/04 |
1,420 |
1,420 |
1,408 |
1,408 |
70 |
0.21 |
| 2025/06/05 |
1,396 |
1,401 |
1,396 |
1,401 |
14,624 |
-0.50 |
| 2025/06/06 |
1,403 |
1,406 |
1,400 |
1,400 |
119 |
-0.07 |
| 2025/06/09 |
1,408 |
1,410 |
1,405 |
1,408 |
10,505 |
0.57 |
| 2025/06/10 |
1,422 |
1,425 |
1,415 |
1,415 |
142 |
0.50 |
| 2025/06/11 |
1,422 |
1,425 |
1,422 |
1,425 |
15 |
0.71 |
| 2025/06/12 |
1,424 |
1,424 |
1,411 |
1,417 |
115 |
-0.56 |
| 2025/06/13 |
1,416 |
1,416 |
1,394 |
1,394 |
5,912 |
-1.62 |
| 2025/06/16 |
1,409 |
1,409 |
1,396 |
1,401 |
7,706 |
0.50 |
| 2025/06/17 |
1,400 |
1,410 |
1,400 |
1,410 |
18 |
0.64 |
| 2025/06/18 |
1,407 |
1,417 |
1,405 |
1,417 |
389 |
0.50 |
| 2025/06/19 |
1,416 |
1,416 |
1,404 |
1,404 |
20 |
-0.92 |
| 2025/06/20 |
1,401 |
1,402 |
1,382 |
1,382 |
578 |
-1.57 |
| 2025/06/23 |
1,393 |
1,397 |
1,385 |
1,397 |
6,022 |
1.09 |
| 2025/06/24 |
1,407 |
1,415 |
1,407 |
1,409 |
666 |
0.86 |
| 2025/06/25 |
1,420 |
1,420 |
1,418 |
1,420 |
10 |
0.78 |
| 2025/06/26 |
1,421 |
1,447 |
1,421 |
1,441 |
1,395 |
1.48 |
| 2025/06/27 |
1,456 |
1,467 |
1,456 |
1,461 |
46,000 |
1.39 |
| 2025/06/30 |
1,470 |
1,495 |
1,470 |
1,495 |
443 |
2.33 |
| 2025/07/01 |
1,475 |
1,480 |
1,467 |
1,467 |
240 |
-1.87 |
| 2025/07/02 |
1,462 |
1,481 |
1,453 |
1,481 |
205 |
0.95 |
| 2025/07/03 |
1,490 |
1,493 |
1,487 |
1,493 |
64 |
0.81 |
| 2025/07/04 |
1,499 |
1,499 |
1,484 |
1,490 |
178 |
-0.20 |
| 2025/07/07 |
1,491 |
1,491 |
1,474 |
1,474 |
87 |
-1.07 |
| 2025/07/08 |
1,480 |
1,495 |
1,480 |
1,495 |
215 |
1.42 |
| 2025/07/09 |
1,500 |
1,505 |
1,500 |
1,505 |
93 |
0.67 |
| 2025/07/10 |
1,515 |
1,515 |
1,493 |
1,497 |
331 |
-0.53 |
| 2025/07/11 |
1,500 |
1,521 |
1,500 |
1,515 |
391 |
1.20 |
| 2025/07/14 |
1,512 |
1,514 |
1,504 |
1,514 |
67 |
-0.07 |
| 2025/07/15 |
1,514 |
1,514 |
1,504 |
1,505 |
15 |
-0.59 |
| 2025/07/16 |
1,513 |
1,513 |
1,497 |
1,497 |
32 |
-0.53 |
| 2025/07/17 |
1,489 |
1,496 |
1,483 |
1,496 |
260 |
-0.07 |
| 2025/07/18 |
1,500 |
1,504 |
1,500 |
1,500 |
1,872 |
0.27 |
| 2025/07/22 |
1,505 |
1,510 |
1,494 |
1,494 |
2,252 |
-0.40 |
| 2025/07/23 |
1,522 |
1,540 |
1,522 |
1,540 |
1,285 |
3.08 |
| 2025/07/24 |
1,544 |
1,557 |
1,544 |
1,555 |
900 |
0.97 |
| 2025/07/25 |
1,545 |
1,550 |
1,540 |
1,545 |
99 |
-0.64 |
| 2025/07/28 |
1,546 |
1,550 |
1,544 |
1,549 |
78 |
0.26 |
| 2025/07/29 |
1,540 |
1,540 |
1,534 |
1,538 |
515 |
-0.71 |
| 2025/07/30 |
1,528 |
1,542 |
1,528 |
1,537 |
38 |
-0.07 |
| 2025/07/31 |
1,542 |
1,554 |
1,542 |
1,554 |
5 |
1.11 |
| 2025/08/01 |
1,558 |
1,568 |
1,553 |
1,562 |
168 |
0.51 |
| 2025/08/04 |
1,530 |
1,544 |
1,530 |
1,544 |
2,477 |
-1.15 |
| 2025/08/05 |
1,558 |
1,570 |
1,558 |
1,568 |
545 |
1.55 |
| 2025/08/06 |
1,570 |
1,603 |
1,570 |
1,602 |
2,409 |
2.17 |
| 2025/08/07 |
1,598 |
1,600 |
1,590 |
1,595 |
584 |
-0.44 |
| 2025/08/08 |
1,591 |
1,617 |
1,591 |
1,615 |
359 |
1.25 |
| 2025/08/12 |
1,617 |
1,627 |
1,614 |
1,614 |
1,029 |
-0.06 |
| 2025/08/13 |
1,617 |
1,639 |
1,617 |
1,631 |
118 |
1.05 |
| 2025/08/14 |
1,621 |
1,621 |
1,612 |
1,613 |
476 |
-1.10 |
| 2025/08/15 |
1,618 |
1,635 |
1,618 |
1,635 |
5,252 |
1.36 |
| 2025/08/18 |
1,641 |
1,650 |
1,640 |
1,650 |
1,133 |
0.92 |
| 2025/08/19 |
1,648 |
1,650 |
1,640 |
1,649 |
297 |
-0.06 |
| 2025/08/20 |
1,648 |
1,648 |
1,627 |
1,639 |
119 |
-0.61 |
| 2025/08/21 |
1,634 |
1,635 |
1,610 |
1,610 |
4,074 |
-1.77 |
| 2025/08/22 |
1,625 |
1,628 |
1,622 |
1,628 |
112 |
1.12 |
| 2025/08/25 |
1,631 |
1,650 |
1,631 |
1,647 |
672 |
1.17 |
| 2025/08/26 |
1,649 |
1,649 |
1,628 |
1,629 |
2,951 |
-1.09 |
| 2025/08/27 |
1,632 |
1,632 |
1,626 |
1,630 |
117 |
0.06 |
| 2025/08/28 |
1,630 |
1,635 |
1,626 |
1,632 |
17 |
0.12 |
| 2025/08/29 |
1,634 |
1,635 |
1,631 |
1,633 |
239 |
0.06 |
| 2025/09/01 |
1,641 |
1,641 |
1,613 |
1,615 |
989 |
-1.10 |
| 2025/09/02 |
1,628 |
1,628 |
1,625 |
1,625 |
107 |
0.62 |
| 2025/09/03 |
1,627 |
1,630 |
1,620 |
1,620 |
50 |
-0.31 |
| 2025/09/04 |
1,620 |
1,636 |
1,620 |
1,636 |
1,012 |
0.99 |
| 2025/09/05 |
1,650 |
1,662 |
1,650 |
1,662 |
495 |
1.59 |
| 2025/09/08 |
1,676 |
1,679 |
1,670 |
1,679 |
620 |
1.02 |
| 2025/09/09 |
1,682 |
1,690 |
1,662 |
1,664 |
22,432 |
-0.89 |
| 2025/09/10 |
1,671 |
1,671 |
1,656 |
1,662 |
1,204 |
-0.12 |
| 2025/09/11 |
1,675 |
1,675 |
1,659 |
1,662 |
664 |
0.00 |
| 2025/09/12 |
1,675 |
1,676 |
1,666 |
1,667 |
717 |
0.30 |
| 2025/09/16 |
1,679 |
1,688 |
1,676 |
1,684 |
608 |
1.02 |
| 2025/09/17 |
1,673 |
1,674 |
1,664 |
1,668 |
989 |
-0.95 |
| 2025/09/18 |
1,670 |
1,678 |
1,662 |
1,678 |
748 |
0.60 |
| 2025/09/19 |
1,682 |
1,694 |
1,656 |
1,661 |
1,934 |
-1.01 |
| 2025/09/22 |
1,657 |
1,678 |
1,651 |
1,677 |
3,344 |
0.96 |
| 2025/09/24 |
1,672 |
1,672 |
1,660 |
1,663 |
21,780 |
-0.83 |
| 2025/09/25 |
1,664 |
1,677 |
1,664 |
1,675 |
532 |
0.72 |
| 2025/09/26 |
1,675 |
1,678 |
1,671 |
1,671 |
365 |
-0.24 |
| 2025/09/29 |
1,670 |
1,677 |
1,668 |
1,668 |
1,505 |
-0.18 |
| 2025/09/30 |
1,669 |
1,687 |
1,669 |
1,687 |
355 |
1.14 |
| 2025/10/01 |
1,684 |
1,684 |
1,650 |
1,660 |
527 |
-1.60 |
| 2025/10/02 |
1,676 |
1,682 |
1,658 |
1,682 |
226 |
1.33 |
| 2025/10/03 |
1,682 |
1,690 |
1,675 |
1,690 |
60 |
0.48 |
| 2025/10/06 |
1,730 |
1,749 |
1,727 |
1,735 |
2,466 |
2.66 |
| 2025/10/07 |
1,745 |
1,749 |
1,738 |
1,738 |
854 |
0.17 |
| 2025/10/08 |
1,735 |
1,749 |
1,735 |
1,746 |
1,306 |
0.46 |
| 2025/10/09 |
1,760 |
1,779 |
1,760 |
1,779 |
1,692 |
1.89 |
| 2025/10/10 |
1,779 |
1,779 |
1,748 |
1,749 |
276 |
-1.69 |
| 2025/10/14 |
1,748 |
1,748 |
1,688 |
1,691 |
1,057 |
-3.32 |
| 2025/10/15 |
1,714 |
1,741 |
1,714 |
1,737 |
3,759 |
2.72 |
| 2025/10/16 |
1,748 |
1,752 |
1,736 |
1,745 |
756 |
0.46 |
| 2025/10/17 |
1,734 |
1,748 |
1,734 |
1,734 |
188 |
-0.63 |
| 2025/10/20 |
1,756 |
1,769 |
1,756 |
1,769 |
1,208 |
2.02 |
| 2025/10/21 |
1,771 |
1,785 |
1,768 |
1,771 |
832 |
0.11 |
| 2025/10/22 |
1,771 |
1,790 |
1,766 |
1,790 |
676 |
1.07 |
| 2025/10/23 |
1,783 |
1,783 |
1,774 |
1,781 |
173 |
-0.50 |
| 2025/10/24 |
1,790 |
1,810 |
1,790 |
1,810 |
1,887 |
1.63 |
| 2025/10/27 |
1,850 |
1,850 |
1,830 |
1,845 |
2,339 |
1.93 |
| 2025/10/28 |
1,862 |
1,862 |
1,808 |
1,808 |
2,429 |
-2.01 |
| 2025/10/29 |
1,815 |
1,815 |
1,801 |
1,806 |
93 |
-0.11 |
| 2025/10/30 |
1,812 |
1,826 |
1,812 |
1,825 |
7,643 |
1.05 |
| 2025/10/31 |
1,826 |
1,860 |
1,820 |
1,860 |
3,632 |
1.92 |
| 2025/11/04 |
1,860 |
1,890 |
1,859 |
1,877 |
7,141 |
0.91 |
| 2025/11/05 |
1,880 |
1,880 |
1,788 |
1,829 |
1,824 |
-2.56 |
| 2025/11/06 |
1,835 |
1,900 |
1,835 |
1,879 |
1,184 |
2.73 |
| 2025/11/07 |
1,878 |
1,878 |
1,841 |
1,848 |
456 |
-1.65 |
| 2025/11/10 |
1,888 |
1,888 |
1,872 |
1,881 |
256 |
1.79 |
| 2025/11/11 |
1,900 |
1,900 |
1,871 |
1,871 |
2,522 |
-0.53 |
| 2025/11/12 |
1,904 |
1,904 |
1,871 |
1,879 |
342 |
0.43 |
| 2025/11/13 |
1,892 |
1,916 |
1,892 |
1,910 |
2,189 |
1.65 |
| 2025/11/14 |
1,908 |
1,908 |
1,854 |
1,859 |
1,602 |
-2.67 |
| 2025/11/17 |
1,870 |
1,870 |
1,850 |
1,857 |
484 |
-0.11 |
| 2025/11/18 |
1,856 |
1,856 |
1,806 |
1,806 |
165 |
-2.75 |
| 2025/11/19 |
1,800 |
1,807 |
1,778 |
1,789 |
604 |
-0.94 |
| 2025/11/20 |
1,889 |
1,889 |
1,825 |
1,828 |
241 |
2.18 |
| 2025/11/21 |
1,828 |
1,828 |
1,803 |
1,806 |
14 |
-1.20 |
| 2025/11/25 |
1,846 |
1,863 |
1,823 |
1,827 |
1,645 |
1.16 |
| 2025/11/26 |
1,867 |
1,869 |
1,849 |
1,869 |
184 |
2.30 |
| 2025/11/27 |
1,871 |
1,891 |
1,871 |
1,891 |
376 |
1.18 |
| 2025/11/28 |
1,883 |
1,904 |
1,883 |
1,895 |
1,111 |
0.21 |
| 2025/12/01 |
1,898 |
1,898 |
1,879 |
1,879 |
176 |
-0.84 |
| 2025/12/02 |
1,910 |
1,910 |
1,876 |
1,876 |
20 |
-0.16 |
| 2025/12/03 |
1,883 |
1,894 |
1,880 |
1,894 |
618 |
0.96 |
| 2025/12/04 |
1,900 |
1,920 |
1,900 |
1,920 |
1,809 |
1.37 |
| 2025/12/05 |
1,920 |
1,920 |
1,905 |
1,905 |
899 |
-0.78 |
| 2025/12/08 |
1,914 |
1,926 |
1,912 |
1,926 |
2,890 |
1.10 |
| 2025/12/09 |
1,925 |
1,930 |
1,916 |
1,916 |
435 |
-0.52 |
| 2025/12/10 |
1,926 |
1,944 |
1,926 |
1,930 |
126 |
0.73 |
| 2025/12/11 |
1,950 |
1,950 |
1,916 |
1,919 |
270 |
-0.57 |
| 2025/12/12 |
1,918 |
1,944 |
1,918 |
1,942 |
190 |
1.20 |
| 2025/12/15 |
1,944 |
1,944 |
1,904 |
1,914 |
504 |
-1.44 |
| 2025/12/16 |
1,915 |
1,917 |
1,880 |
1,881 |
360 |
-1.72 |
| 2025/12/17 |
1,921 |
1,923 |
1,864 |
1,881 |
378 |
0.00 |
| 2025/12/18 |
1,900 |
1,900 |
1,862 |
1,869 |
303 |
-0.64 |
| 2025/12/19 |
1,903 |
1,903 |
1,873 |
1,879 |
13,329 |
0.54 |
| 2025/12/22 |
1,940 |
1,940 |
1,901 |
1,901 |
507 |
1.17 |
| 2025/12/23 |
1,880 |
1,916 |
1,880 |
1,916 |
531 |
0.79 |
| 2025/12/24 |
1,950 |
1,950 |
1,917 |
1,922 |
366 |
0.31 |
| 2025/12/25 |
1,960 |
1,960 |
1,925 |
1,926 |
641 |
0.21 |
| 2025/12/26 |
1,950 |
1,950 |
1,922 |
1,922 |
585 |
-0.21 |
| 2025/12/29 |
1,936 |
1,947 |
1,936 |
1,938 |
580 |
0.83 |
| 2025/12/30 |
1,901 |
1,939 |
1,901 |
1,933 |
171 |
-0.26 |
| 2026/01/05 |
1,954 |
1,977 |
1,954 |
1,970 |
4,575 |
1.91 |
| 2026/01/06 |
1,995 |
1,999 |
1,987 |
1,999 |
957 |
1.47 |
| 2026/01/07 |
2,000 |
2,044 |
1,997 |
2,044 |
527 |
2.25 |
| 2026/01/08 |
2,050 |
2,065 |
2,000 |
2,000 |
727 |
-2.15 |
| 2026/01/09 |
2,000 |
2,007 |
1,991 |
2,007 |
4,523 |
0.35 |
| 2026/01/13 |
2,087 |
2,087 |
2,060 |
2,066 |
1,969 |
2.94 |
| 2026/01/14 |
2,116 |
2,116 |
2,082 |
2,105 |
1,705 |
1.89 |
| 2026/01/15 |
2,100 |
2,120 |
2,094 |
2,120 |
726 |
0.71 |
| 2026/01/16 |
2,133 |
2,152 |
2,125 |
2,145 |
245 |
1.18 |
| 2026/01/19 |
2,180 |
2,180 |
2,111 |
2,174 |
7,551 |
1.35 |
| 2026/01/20 |
2,150 |
2,153 |
2,108 |
2,113 |
1,076 |
-2.81 |
| 2026/01/21 |
2,110 |
2,124 |
2,088 |
2,124 |
667 |
0.52 |
| 2026/01/22 |
2,173 |
2,179 |
2,140 |
2,159 |
1,304 |
1.65 |
