価格情報
| 始値 |
2,487円 |
| 高値 |
2,522円 |
| 安値 |
2,467円 |
| 終値 |
2,522円 |
| 出来高 |
92,829株 |
| 売買代金 |
231,533,529円 |
| 売り気配 (15:30) |
2,522円 |
| 買い気配 (15:30) |
2,511円 |
| 年初来高値 (2026/01/15) |
2,589円 |
| 年初来安値 (2025/04/07) |
1,600円 |
基本情報
| 銘柄名 |
グローバルＸ ロボティクス＆ＡＩ－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X JAPAN ROBOTICS & AI ETF |
| 時価総額 |
5,534,157,828.0円 |
| 発行済株式総数 |
2,389,852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 |
1,045 |
-179 |
38,312 |
10,369 |
| 2026/01/09 |
1,224 |
-1,244 |
27,943 |
-9,482 |
| 2025/12/26 |
2,468 |
1,758 |
37,425 |
890 |
| 2025/12/19 |
710 |
679 |
36,535 |
14,176 |
| 2025/12/12 |
31 |
-304 |
22,359 |
2,288 |
| 2025/12/05 |
335 |
306 |
20,071 |
7,418 |
| 2025/11/28 |
29 |
14 |
12,653 |
502 |
| 2025/11/21 |
15 |
4 |
12,151 |
254 |
| 2025/11/14 |
11 |
-5 |
11,897 |
2,606 |
| 2025/11/07 |
16 |
12 |
9,291 |
-50 |
| 2025/10/31 |
4 |
4 |
9,341 |
650 |
| 2025/10/24 |
0 |
-5 |
8,691 |
2,712 |
| 2025/10/17 |
5 |
3 |
5,979 |
-3,866 |
| 2025/10/10 |
2 |
1 |
9,845 |
1,282 |
| 2025/10/03 |
1 |
0 |
8,563 |
2,978 |
| 2025/09/26 |
1 |
-4 |
5,585 |
-373 |
| 2025/09/19 |
5 |
-3 |
5,958 |
282 |
| 2025/09/12 |
8 |
-1 |
5,676 |
-3,245 |
| 2025/09/05 |
9 |
4 |
8,921 |
-130 |
| 2025/08/29 |
5 |
-1 |
9,051 |
3,320 |
| 2025/08/22 |
6 |
0 |
5,731 |
-3,260 |
| 2025/08/15 |
6 |
1 |
8,991 |
151 |
| 2025/08/08 |
5 |
0 |
8,840 |
59 |
| 2025/08/01 |
5 |
0 |
8,781 |
3,253 |
| 2025/07/25 |
5 |
-889 |
5,528 |
457 |
| 2025/07/18 |
894 |
893 |
5,071 |
135 |
| 2025/07/11 |
1 |
0 |
4,936 |
712 |
| 2025/07/04 |
1 |
1 |
4,224 |
3 |
| 2025/06/27 |
0 |
0 |
4,221 |
169 |
| 2025/06/20 |
0 |
0 |
4,052 |
114 |
| 2025/06/13 |
0 |
-51 |
3,938 |
-331 |
| 2025/06/06 |
51 |
-20 |
4,269 |
279 |
| 2025/05/30 |
71 |
-20 |
3,990 |
-947 |
| 2025/05/23 |
91 |
46 |
4,937 |
968 |
| 2025/05/16 |
45 |
1 |
3,969 |
1,511 |
| 2025/05/09 |
44 |
20 |
2,458 |
2 |
| 2025/05/02 |
24 |
0 |
2,456 |
398 |
| 2025/04/25 |
24 |
9 |
2,058 |
1,014 |
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 |
| 2025/11/14 |
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 |
| 2026/01/20 |
東証 |
8,725 |
0 |
8,725 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
8,725 |
0 |
8,725 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
5,685 |
0 |
5,685 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
7,185 |
0 |
7,185 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
6,185 |
0 |
6,185 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
8,755 |
0 |
8,755 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
8,655 |
0 |
8,655 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
10,110 |
0 |
10,110 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
10,510 |
1 |
10,509 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
510 |
1 |
509 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
530 |
0 |
530 |
0 |
60 |
- |
- |
- |
| 2025/12/30 |
東証 |
510 |
0 |
510 |
0 |
60 |
- |
- |
- |
| 2025/12/29 |
東証 |
13,867 |
509 |
13,358 |
0 |
60 |
- |
- |
- |
| 2025/12/26 |
東証 |
13,867 |
509 |
13,358 |
0 |
360 |
- |
- |
- |
| 2025/12/25 |
東証 |
13,520 |
349 |
13,171 |
0 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
17,681 |
0 |
17,681 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
15,286 |
500 |
14,786 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
16,039 |
0 |
16,039 |
0 |
240 |
- |
- |
- |
| 2025/12/19 |
東証 |
15,728 |
0 |
15,728 |
0 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
16,100 |
0 |
16,100 |
0 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
13,355 |
0 |
13,355 |
0 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
8,961 |
0 |
8,961 |
0 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
6,788 |
0 |
6,788 |
0 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
4,759 |
0 |
4,759 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
5,386 |
128 |
5,258 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
5,318 |
0 |
5,318 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
4,844 |
0 |
4,844 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
4,995 |
0 |
4,995 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
4,909 |
200 |
4,709 |
0 |
60 |
- |
- |
- |
| 2025/12/04 |
東証 |
4,999 |
0 |
4,999 |
0 |
60 |
- |
- |
- |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/07/29 |
2,028 |
2,028 |
1,971 |
1,984 |
6,383 |
- |
| 2024/07/30 |
2,000 |
2,000 |
1,981 |
2,000 |
11,183 |
0.81 |
| 2024/07/31 |
1,961 |
2,483 |
1,957 |
2,483 |
123,294 |
24.15 |
| 2024/08/01 |
1,983 |
1,983 |
1,983 |
1,983 |
19,092 |
-20.14 |
| 2024/08/02 |
1,950 |
1,950 |
1,815 |
1,816 |
60,607 |
-8.42 |
| 2024/08/05 |
1,736 |
1,796 |
1,600 |
1,654 |
107,363 |
-8.92 |
| 2024/08/06 |
1,814 |
1,842 |
1,757 |
1,781 |
17,480 |
7.68 |
| 2024/08/07 |
1,774 |
1,845 |
1,757 |
1,845 |
33,491 |
3.59 |
| 2024/08/08 |
1,805 |
1,821 |
1,773 |
1,787 |
10,784 |
-3.14 |
| 2024/08/09 |
1,832 |
1,832 |
1,773 |
1,798 |
27,860 |
0.62 |
| 2024/08/13 |
1,831 |
1,862 |
1,821 |
1,860 |
5,802 |
3.45 |
| 2024/08/14 |
1,892 |
1,892 |
1,864 |
1,875 |
8,425 |
0.81 |
| 2024/08/15 |
1,891 |
1,895 |
1,880 |
1,883 |
2,302 |
0.43 |
| 2024/08/16 |
1,905 |
1,945 |
1,905 |
1,945 |
8,718 |
3.29 |
| 2024/08/19 |
1,956 |
1,956 |
1,909 |
1,915 |
1,681 |
-1.54 |
| 2024/08/20 |
1,935 |
1,967 |
1,935 |
1,967 |
2,591 |
2.72 |
| 2024/08/21 |
1,941 |
1,979 |
1,941 |
1,971 |
7,300 |
0.20 |
| 2024/08/22 |
1,990 |
2,006 |
1,979 |
1,998 |
1,168 |
1.37 |
| 2024/08/23 |
1,989 |
2,010 |
1,989 |
2,010 |
1,913 |
0.60 |
| 2024/08/26 |
1,987 |
2,019 |
1,987 |
2,015 |
2,021 |
0.25 |
| 2024/08/27 |
2,015 |
2,025 |
2,010 |
2,025 |
2,120 |
0.50 |
| 2024/08/28 |
1,975 |
2,019 |
1,975 |
2,019 |
1,136 |
-0.30 |
| 2024/08/29 |
1,990 |
2,020 |
1,990 |
2,014 |
2,284 |
-0.25 |
| 2024/08/30 |
2,011 |
2,028 |
2,011 |
2,024 |
2,976 |
0.50 |
| 2024/09/02 |
2,035 |
2,040 |
2,020 |
2,027 |
5,678 |
0.15 |
| 2024/09/03 |
2,026 |
2,048 |
2,019 |
2,043 |
4,941 |
0.79 |
| 2024/09/04 |
1,962 |
1,989 |
1,961 |
1,965 |
13,506 |
-3.82 |
| 2024/09/05 |
1,954 |
1,979 |
1,947 |
1,964 |
1,250 |
-0.05 |
| 2024/09/06 |
1,960 |
1,965 |
1,920 |
1,921 |
9,754 |
-2.19 |
| 2024/09/09 |
1,860 |
1,928 |
1,860 |
1,928 |
6,209 |
0.36 |
| 2024/09/10 |
1,966 |
1,966 |
1,920 |
1,923 |
1,150 |
-0.26 |
| 2024/09/11 |
1,918 |
1,922 |
1,883 |
1,897 |
3,301 |
-1.35 |
| 2024/09/12 |
1,913 |
1,957 |
1,913 |
1,955 |
7,693 |
3.06 |
| 2024/09/13 |
1,920 |
1,945 |
1,920 |
1,937 |
7,881 |
-0.92 |
| 2024/09/17 |
1,977 |
1,977 |
1,909 |
1,940 |
5,475 |
0.15 |
| 2024/09/18 |
1,961 |
1,961 |
1,928 |
1,938 |
151 |
-0.10 |
| 2024/09/19 |
1,914 |
1,983 |
1,914 |
1,976 |
64,627 |
1.96 |
| 2024/09/20 |
2,000 |
2,008 |
1,988 |
1,994 |
5,829 |
0.91 |
| 2024/09/24 |
2,034 |
2,034 |
2,010 |
2,010 |
5,048 |
0.80 |
| 2024/09/25 |
2,013 |
2,040 |
2,013 |
2,034 |
1,804 |
1.19 |
| 2024/09/26 |
2,060 |
2,076 |
2,048 |
2,076 |
6,831 |
2.06 |
| 2024/09/27 |
2,085 |
2,137 |
2,085 |
2,127 |
8,833 |
2.46 |
| 2024/09/30 |
1,982 |
2,070 |
1,977 |
2,050 |
5,849 |
-3.62 |
| 2024/10/01 |
2,080 |
2,090 |
2,063 |
2,081 |
9,458 |
1.51 |
| 2024/10/02 |
2,080 |
2,080 |
2,035 |
2,035 |
5,579 |
-2.21 |
| 2024/10/03 |
2,085 |
2,085 |
1,985 |
2,060 |
5,866 |
1.23 |
| 2024/10/04 |
2,061 |
2,076 |
2,061 |
2,065 |
2,466 |
0.24 |
| 2024/10/07 |
2,105 |
2,105 |
2,081 |
2,096 |
1,350 |
1.50 |
| 2024/10/08 |
2,061 |
2,071 |
2,051 |
2,051 |
260 |
-2.15 |
| 2024/10/09 |
2,070 |
2,071 |
2,059 |
2,065 |
537 |
0.68 |
| 2024/10/10 |
2,089 |
2,089 |
2,064 |
2,067 |
5,007 |
0.10 |
| 2024/10/11 |
2,094 |
2,094 |
2,065 |
2,066 |
5,052 |
-0.05 |
| 2024/10/15 |
2,116 |
2,116 |
2,065 |
2,075 |
4,239 |
0.44 |
| 2024/10/16 |
2,065 |
2,065 |
2,023 |
2,027 |
2,084 |
-2.31 |
| 2024/10/17 |
2,011 |
2,028 |
2,004 |
2,004 |
5,648 |
-1.13 |
| 2024/10/18 |
2,034 |
2,034 |
2,009 |
2,009 |
3,037 |
0.25 |
| 2024/10/21 |
2,000 |
2,031 |
2,000 |
2,019 |
3,629 |
0.50 |
| 2024/10/22 |
2,018 |
2,018 |
1,980 |
1,980 |
2,606 |
-1.93 |
| 2024/10/23 |
1,979 |
2,000 |
1,962 |
1,962 |
10,855 |
-0.91 |
| 2024/10/24 |
1,950 |
1,959 |
1,935 |
1,952 |
2,150 |
-0.51 |
| 2024/10/25 |
1,953 |
1,953 |
1,935 |
1,940 |
1,845 |
-0.61 |
| 2024/10/28 |
1,947 |
1,995 |
1,940 |
1,995 |
4,187 |
2.84 |
| 2024/10/29 |
1,996 |
2,009 |
1,978 |
2,007 |
1,328 |
0.60 |
| 2024/10/30 |
2,032 |
2,046 |
2,028 |
2,045 |
6,048 |
1.89 |
| 2024/10/31 |
2,045 |
2,045 |
2,004 |
2,027 |
156 |
-0.88 |
| 2024/11/01 |
1,994 |
2,009 |
1,977 |
1,991 |
790 |
-1.78 |
| 2024/11/05 |
2,000 |
2,017 |
1,994 |
2,010 |
356 |
0.95 |
| 2024/11/06 |
2,040 |
2,060 |
2,000 |
2,053 |
816 |
2.14 |
| 2024/11/07 |
2,071 |
2,071 |
2,023 |
2,047 |
1,148 |
-0.29 |
| 2024/11/08 |
2,060 |
2,069 |
2,052 |
2,064 |
8,683 |
0.83 |
| 2024/11/11 |
2,051 |
2,051 |
2,033 |
2,035 |
6,216 |
-1.41 |
| 2024/11/12 |
2,052 |
2,052 |
2,018 |
2,018 |
1,005 |
-0.84 |
| 2024/11/13 |
2,000 |
2,015 |
1,985 |
1,987 |
3,980 |
-1.54 |
| 2024/11/14 |
1,990 |
2,012 |
1,986 |
1,986 |
1,948 |
-0.05 |
| 2024/11/15 |
1,982 |
1,984 |
1,970 |
1,970 |
5,458 |
-0.81 |
| 2024/11/18 |
1,932 |
1,964 |
1,932 |
1,953 |
1,632 |
-0.86 |
| 2024/11/19 |
1,975 |
1,975 |
1,950 |
1,962 |
7,484 |
0.46 |
| 2024/11/20 |
1,962 |
1,963 |
1,948 |
1,952 |
584 |
-0.51 |
| 2024/11/21 |
1,933 |
1,958 |
1,933 |
1,958 |
22,360 |
0.31 |
| 2024/11/22 |
1,964 |
1,964 |
1,945 |
1,945 |
1,869 |
-0.66 |
| 2024/11/25 |
1,985 |
1,985 |
1,955 |
1,963 |
9,116 |
0.93 |
| 2024/11/26 |
1,975 |
1,975 |
1,936 |
1,939 |
44,067 |
-1.22 |
| 2024/11/27 |
1,937 |
1,944 |
1,924 |
1,938 |
1,719 |
-0.05 |
| 2024/11/28 |
1,931 |
1,950 |
1,927 |
1,943 |
6,038 |
0.26 |
| 2024/11/29 |
1,940 |
1,950 |
1,923 |
1,937 |
5,255 |
-0.31 |
| 2024/12/02 |
1,950 |
1,952 |
1,929 |
1,947 |
1,586 |
0.52 |
| 2024/12/03 |
1,959 |
1,987 |
1,959 |
1,976 |
1,373 |
1.49 |
| 2024/12/04 |
1,995 |
1,996 |
1,956 |
1,965 |
1,894 |
-0.56 |
| 2024/12/05 |
1,998 |
1,998 |
1,965 |
1,966 |
189 |
0.05 |
| 2024/12/06 |
1,963 |
1,968 |
1,955 |
1,968 |
3,872 |
0.10 |
| 2024/12/09 |
1,972 |
1,993 |
1,972 |
1,981 |
1,836 |
0.66 |
| 2024/12/10 |
2,007 |
2,075 |
2,000 |
2,042 |
57,251 |
3.08 |
| 2024/12/11 |
2,042 |
2,070 |
2,042 |
2,067 |
55,133 |
1.22 |
| 2024/12/12 |
2,074 |
2,105 |
2,074 |
2,101 |
8,582 |
1.64 |
| 2024/12/13 |
2,129 |
2,129 |
2,070 |
2,074 |
18,873 |
-1.29 |
| 2024/12/16 |
2,073 |
2,091 |
2,073 |
2,086 |
1,168 |
0.58 |
| 2024/12/17 |
2,097 |
2,100 |
2,084 |
2,091 |
1,274 |
0.24 |
| 2024/12/18 |
2,091 |
2,096 |
2,082 |
2,083 |
4,383 |
-0.38 |
| 2024/12/19 |
2,042 |
2,085 |
2,019 |
2,079 |
1,331 |
-0.19 |
| 2024/12/20 |
2,079 |
2,086 |
2,066 |
2,067 |
2,254 |
-0.58 |
| 2024/12/23 |
2,059 |
2,067 |
2,057 |
2,066 |
1,365 |
-0.05 |
| 2024/12/24 |
2,068 |
2,068 |
2,053 |
2,063 |
2,493 |
-0.15 |
| 2024/12/25 |
2,064 |
2,064 |
2,051 |
2,053 |
2,645 |
-0.48 |
| 2024/12/26 |
2,059 |
2,075 |
2,057 |
2,071 |
2,205 |
0.88 |
| 2024/12/27 |
2,091 |
2,106 |
2,085 |
2,098 |
2,231 |
1.30 |
| 2024/12/30 |
2,120 |
2,134 |
2,087 |
2,087 |
5,556 |
-0.52 |
| 2025/01/06 |
2,050 |
2,098 |
2,048 |
2,053 |
15,579 |
-1.63 |
| 2025/01/07 |
2,085 |
2,089 |
2,062 |
2,089 |
4,894 |
1.75 |
| 2025/01/08 |
2,065 |
2,070 |
2,059 |
2,070 |
2,065 |
-0.91 |
| 2025/01/09 |
2,062 |
2,070 |
2,024 |
2,040 |
2,872 |
-1.45 |
| 2025/01/10 |
2,053 |
2,053 |
2,027 |
2,032 |
2,633 |
-0.39 |
| 2025/01/14 |
2,000 |
2,017 |
1,983 |
1,994 |
10,468 |
-1.87 |
| 2025/01/15 |
2,019 |
2,023 |
2,005 |
2,013 |
2,226 |
0.95 |
| 2025/01/16 |
2,030 |
2,055 |
2,030 |
2,035 |
4,577 |
1.09 |
| 2025/01/17 |
2,001 |
2,046 |
2,001 |
2,045 |
4,194 |
0.49 |
| 2025/01/20 |
2,059 |
2,083 |
2,059 |
2,080 |
1,632 |
1.71 |
| 2025/01/21 |
2,078 |
2,086 |
2,069 |
2,080 |
987 |
0.00 |
| 2025/01/22 |
2,100 |
2,111 |
2,097 |
2,106 |
2,306 |
1.25 |
| 2025/01/23 |
2,119 |
2,124 |
2,115 |
2,115 |
2,910 |
0.43 |
| 2025/01/24 |
2,130 |
2,142 |
2,125 |
2,129 |
793 |
0.66 |
| 2025/01/27 |
2,142 |
2,157 |
2,125 |
2,125 |
8,385 |
-0.19 |
| 2025/01/28 |
2,115 |
2,164 |
2,113 |
2,143 |
3,584 |
0.85 |
| 2025/01/29 |
2,155 |
2,175 |
2,155 |
2,166 |
2,003 |
1.07 |
| 2025/01/30 |
2,160 |
2,166 |
2,141 |
2,153 |
720 |
-0.60 |
| 2025/01/31 |
2,153 |
2,153 |
2,138 |
2,140 |
9,063 |
-0.60 |
| 2025/02/03 |
2,104 |
2,104 |
2,047 |
2,054 |
20,783 |
-4.02 |
| 2025/02/04 |
2,089 |
2,089 |
2,055 |
2,061 |
5,268 |
0.34 |
| 2025/02/05 |
2,061 |
2,089 |
2,061 |
2,065 |
2,800 |
0.19 |
| 2025/02/06 |
2,078 |
2,078 |
2,053 |
2,067 |
3,371 |
0.10 |
| 2025/02/07 |
2,040 |
2,085 |
2,040 |
2,073 |
7,593 |
0.29 |
| 2025/02/10 |
2,100 |
2,100 |
2,079 |
2,095 |
35,671 |
1.06 |
| 2025/02/12 |
2,125 |
2,125 |
2,087 |
2,097 |
5,792 |
0.10 |
| 2025/02/13 |
2,147 |
2,147 |
2,074 |
2,094 |
91,120 |
-0.14 |
| 2025/02/14 |
2,124 |
2,124 |
2,078 |
2,079 |
6,515 |
-0.72 |
| 2025/02/17 |
2,099 |
2,099 |
2,063 |
2,063 |
6,183 |
-0.77 |
| 2025/02/18 |
2,066 |
2,077 |
2,058 |
2,070 |
979 |
0.34 |
| 2025/02/19 |
2,100 |
2,100 |
2,058 |
2,083 |
6,281 |
0.63 |
| 2025/02/20 |
2,083 |
2,083 |
2,056 |
2,062 |
6,846 |
-1.01 |
| 2025/02/21 |
2,067 |
2,068 |
2,053 |
2,065 |
2,792 |
0.15 |
| 2025/02/25 |
2,115 |
2,115 |
2,000 |
2,052 |
13,556 |
-0.63 |
| 2025/02/26 |
2,032 |
2,032 |
2,009 |
2,022 |
17,452 |
-1.46 |
| 2025/02/27 |
2,058 |
2,058 |
2,020 |
2,024 |
349 |
0.10 |
| 2025/02/28 |
2,006 |
2,006 |
1,964 |
1,977 |
6,551 |
-2.32 |
| 2025/03/03 |
2,038 |
2,038 |
1,973 |
1,985 |
342 |
0.40 |
| 2025/03/04 |
1,986 |
1,986 |
1,953 |
1,974 |
16,800 |
-0.55 |
| 2025/03/05 |
1,950 |
1,995 |
1,950 |
1,990 |
2,641 |
0.81 |
| 2025/03/06 |
1,995 |
2,014 |
1,995 |
2,001 |
658 |
0.55 |
| 2025/03/07 |
1,955 |
1,988 |
1,955 |
1,971 |
528 |
-1.50 |
| 2025/03/10 |
1,980 |
2,002 |
1,977 |
1,999 |
9,073 |
1.42 |
| 2025/03/11 |
1,979 |
1,981 |
1,946 |
1,981 |
1,701 |
-0.90 |
| 2025/03/12 |
1,959 |
2,013 |
1,959 |
2,009 |
1,761 |
1.41 |
| 2025/03/13 |
2,035 |
2,036 |
1,993 |
1,995 |
1,616 |
-0.70 |
| 2025/03/14 |
2,000 |
2,006 |
1,981 |
2,004 |
4,026 |
0.45 |
| 2025/03/17 |
2,023 |
2,028 |
2,018 |
2,022 |
608 |
0.90 |
| 2025/03/18 |
2,019 |
2,057 |
2,012 |
2,052 |
5,335 |
1.48 |
| 2025/03/19 |
2,076 |
2,076 |
2,042 |
2,045 |
1,203 |
-0.34 |
| 2025/03/21 |
2,012 |
2,046 |
2,012 |
2,030 |
5,655 |
-0.73 |
| 2025/03/24 |
2,042 |
2,042 |
2,010 |
2,010 |
1,448 |
-0.99 |
| 2025/03/25 |
2,030 |
2,042 |
2,030 |
2,033 |
1,424 |
1.14 |
| 2025/03/26 |
2,050 |
2,051 |
2,032 |
2,042 |
323 |
0.44 |
| 2025/03/27 |
2,030 |
2,050 |
2,023 |
2,050 |
9,326 |
0.39 |
| 2025/03/28 |
2,040 |
2,040 |
2,006 |
2,010 |
3,767 |
-1.95 |
| 2025/03/31 |
1,960 |
1,985 |
1,943 |
1,945 |
7,425 |
-3.23 |
| 2025/04/01 |
1,974 |
1,974 |
1,933 |
1,940 |
2,624 |
-0.26 |
| 2025/04/02 |
1,959 |
1,959 |
1,930 |
1,940 |
1,831 |
0.00 |
| 2025/04/03 |
1,861 |
1,888 |
1,851 |
1,877 |
13,941 |
-3.25 |
| 2025/04/04 |
1,860 |
1,860 |
1,789 |
1,820 |
3,971 |
-3.04 |
| 2025/04/07 |
1,700 |
1,769 |
1,600 |
1,679 |
20,393 |
-7.75 |
| 2025/04/08 |
1,792 |
1,792 |
1,735 |
1,740 |
2,612 |
3.63 |
| 2025/04/09 |
1,734 |
1,734 |
1,659 |
1,695 |
41,463 |
-2.59 |
| 2025/04/10 |
1,863 |
1,863 |
1,800 |
1,825 |
5,671 |
7.67 |
| 2025/04/11 |
1,785 |
1,798 |
1,735 |
1,791 |
4,657 |
-1.86 |
| 2025/04/14 |
1,816 |
1,824 |
1,807 |
1,810 |
6,955 |
1.06 |
| 2025/04/15 |
1,818 |
1,818 |
1,805 |
1,805 |
261 |
-0.28 |
| 2025/04/16 |
1,805 |
1,806 |
1,770 |
1,779 |
907 |
-1.44 |
| 2025/04/17 |
1,791 |
1,816 |
1,789 |
1,813 |
700 |
1.91 |
| 2025/04/18 |
1,816 |
1,826 |
1,812 |
1,824 |
7,024 |
0.61 |
| 2025/04/21 |
1,830 |
1,830 |
1,812 |
1,812 |
3,710 |
-0.66 |
| 2025/04/22 |
1,800 |
1,815 |
1,800 |
1,805 |
179 |
-0.39 |
| 2025/04/23 |
1,845 |
1,845 |
1,826 |
1,836 |
686 |
1.72 |
| 2025/04/24 |
1,876 |
1,876 |
1,853 |
1,858 |
2,605 |
1.20 |
| 2025/04/25 |
1,897 |
1,907 |
1,888 |
1,907 |
13,601 |
2.64 |
| 2025/04/28 |
1,938 |
1,938 |
1,901 |
1,905 |
3,237 |
-0.10 |
| 2025/04/30 |
1,913 |
1,930 |
1,890 |
1,903 |
2,076 |
-0.10 |
| 2025/05/01 |
1,903 |
1,922 |
1,897 |
1,922 |
1,016 |
1.00 |
| 2025/05/02 |
1,930 |
1,935 |
1,918 |
1,931 |
2,549 |
0.47 |
| 2025/05/07 |
1,949 |
1,949 |
1,921 |
1,925 |
6,486 |
-0.31 |
| 2025/05/08 |
1,942 |
1,948 |
1,931 |
1,947 |
8,986 |
1.14 |
| 2025/05/09 |
1,958 |
1,980 |
1,957 |
1,969 |
3,898 |
1.13 |
| 2025/05/12 |
2,000 |
2,000 |
1,980 |
1,997 |
2,171 |
1.42 |
| 2025/05/13 |
2,014 |
2,046 |
2,014 |
2,030 |
6,340 |
1.65 |
| 2025/05/14 |
2,050 |
2,050 |
1,984 |
2,018 |
3,858 |
-0.59 |
| 2025/05/15 |
1,980 |
2,026 |
1,980 |
2,015 |
3,310 |
-0.15 |
| 2025/05/16 |
2,019 |
2,055 |
2,019 |
2,042 |
16,144 |
1.34 |
| 2025/05/19 |
2,028 |
2,040 |
2,020 |
2,020 |
1,810 |
-1.08 |
| 2025/05/20 |
2,038 |
2,060 |
2,032 |
2,042 |
1,002 |
1.09 |
| 2025/05/21 |
2,067 |
2,067 |
2,021 |
2,021 |
6,702 |
-1.03 |
| 2025/05/22 |
2,033 |
2,033 |
2,002 |
2,010 |
812 |
-0.54 |
| 2025/05/23 |
2,009 |
2,023 |
2,009 |
2,016 |
3,090 |
0.30 |
| 2025/05/26 |
2,035 |
2,050 |
2,022 |
2,050 |
2,224 |
1.69 |
| 2025/05/27 |
2,053 |
2,064 |
2,045 |
2,064 |
737 |
0.68 |
| 2025/05/28 |
2,075 |
2,075 |
2,050 |
2,050 |
2,024 |
-0.68 |
| 2025/05/29 |
2,079 |
2,087 |
2,065 |
2,085 |
700 |
1.71 |
| 2025/05/30 |
2,068 |
2,081 |
2,068 |
2,081 |
1,352 |
-0.19 |
| 2025/06/02 |
2,067 |
2,067 |
2,049 |
2,049 |
3,687 |
-1.54 |
| 2025/06/03 |
2,068 |
2,086 |
2,057 |
2,057 |
1,303 |
0.39 |
| 2025/06/04 |
2,090 |
2,093 |
2,076 |
2,080 |
11,736 |
1.12 |
| 2025/06/05 |
2,092 |
2,092 |
2,058 |
2,062 |
10,144 |
-0.87 |
| 2025/06/06 |
2,069 |
2,069 |
2,045 |
2,045 |
1,653 |
-0.82 |
| 2025/06/09 |
2,068 |
2,071 |
2,058 |
2,068 |
5,054 |
1.12 |
| 2025/06/10 |
2,080 |
2,099 |
2,075 |
2,090 |
4,826 |
1.06 |
| 2025/06/11 |
2,100 |
2,120 |
2,100 |
2,108 |
4,443 |
0.86 |
| 2025/06/12 |
2,115 |
2,115 |
2,092 |
2,099 |
5,439 |
-0.43 |
| 2025/06/13 |
2,099 |
2,099 |
2,053 |
2,060 |
3,108 |
-1.86 |
| 2025/06/16 |
2,055 |
2,083 |
2,055 |
2,080 |
3,827 |
0.97 |
| 2025/06/17 |
2,093 |
2,103 |
2,086 |
2,087 |
4,151 |
0.34 |
| 2025/06/18 |
2,084 |
2,113 |
2,084 |
2,102 |
6,202 |
0.72 |
| 2025/06/19 |
2,116 |
2,116 |
2,096 |
2,096 |
1,413 |
-0.29 |
| 2025/06/20 |
2,100 |
2,104 |
2,088 |
2,088 |
1,230 |
-0.38 |
| 2025/06/23 |
2,058 |
2,083 |
2,057 |
2,082 |
10,070 |
-0.29 |
| 2025/06/24 |
2,113 |
2,113 |
2,094 |
2,102 |
8,296 |
0.96 |
| 2025/06/25 |
2,152 |
2,152 |
2,095 |
2,111 |
1,433 |
0.43 |
| 2025/06/26 |
2,110 |
2,142 |
2,110 |
2,124 |
2,742 |
0.62 |
| 2025/06/27 |
2,124 |
2,154 |
2,124 |
2,142 |
4,985 |
0.85 |
| 2025/06/30 |
2,164 |
2,178 |
2,156 |
2,160 |
11,541 |
0.84 |
| 2025/07/01 |
2,172 |
2,172 |
2,138 |
2,140 |
1,889 |
-0.93 |
| 2025/07/02 |
2,129 |
2,129 |
2,106 |
2,108 |
9,232 |
-1.50 |
| 2025/07/03 |
2,087 |
2,115 |
2,087 |
2,112 |
1,767 |
0.19 |
| 2025/07/04 |
2,125 |
2,125 |
2,105 |
2,105 |
5,349 |
-0.33 |
| 2025/07/07 |
2,086 |
2,097 |
2,071 |
2,073 |
7,123 |
-1.52 |
| 2025/07/08 |
2,105 |
2,105 |
2,078 |
2,090 |
5,139 |
0.82 |
| 2025/07/09 |
2,106 |
2,106 |
2,084 |
2,100 |
2,648 |
0.48 |
| 2025/07/10 |
2,114 |
2,114 |
2,084 |
2,086 |
1,943 |
-0.67 |
| 2025/07/11 |
2,110 |
2,110 |
2,089 |
2,095 |
11,056 |
0.43 |
| 2025/07/14 |
2,112 |
2,112 |
2,072 |
2,077 |
2,665 |
-0.86 |
| 2025/07/15 |
2,110 |
2,110 |
2,063 |
2,075 |
5,929 |
-0.10 |
| 2025/07/16 |
2,086 |
2,086 |
2,067 |
2,076 |
1,455 |
0.05 |
| 2025/07/17 |
2,074 |
2,100 |
2,070 |
2,100 |
3,053 |
1.16 |
| 2025/07/18 |
2,106 |
2,110 |
2,089 |
2,091 |
2,973 |
-0.43 |
| 2025/07/22 |
2,100 |
2,113 |
2,083 |
2,083 |
6,866 |
-0.38 |
| 2025/07/23 |
2,094 |
2,170 |
2,094 |
2,167 |
8,838 |
4.03 |
| 2025/07/24 |
2,198 |
2,210 |
2,170 |
2,208 |
10,283 |
1.89 |
| 2025/07/25 |
2,177 |
2,191 |
2,165 |
2,167 |
19,217 |
-1.86 |
| 2025/07/28 |
2,188 |
2,188 |
2,167 |
2,174 |
7,215 |
0.32 |
| 2025/07/29 |
2,169 |
2,169 |
2,153 |
2,162 |
2,519 |
-0.55 |
| 2025/07/30 |
2,155 |
2,159 |
2,150 |
2,156 |
967 |
-0.28 |
| 2025/07/31 |
2,160 |
2,173 |
2,159 |
2,168 |
13,526 |
0.56 |
| 2025/08/01 |
2,178 |
2,210 |
2,178 |
2,202 |
19,821 |
1.57 |
| 2025/08/04 |
2,154 |
2,190 |
2,154 |
2,188 |
8,693 |
-0.64 |
| 2025/08/05 |
2,205 |
2,207 |
2,194 |
2,194 |
1,558 |
0.27 |
| 2025/08/06 |
2,177 |
2,192 |
2,177 |
2,185 |
1,662 |
-0.41 |
| 2025/08/07 |
2,200 |
2,231 |
2,200 |
2,218 |
24,454 |
1.51 |
| 2025/08/08 |
2,230 |
2,230 |
2,202 |
2,203 |
11,814 |
-0.68 |
| 2025/08/12 |
2,211 |
2,247 |
2,211 |
2,237 |
23,591 |
1.54 |
| 2025/08/13 |
2,257 |
2,257 |
2,243 |
2,248 |
6,672 |
0.49 |
| 2025/08/14 |
2,254 |
2,254 |
2,216 |
2,222 |
7,688 |
-1.16 |
| 2025/08/15 |
2,233 |
2,235 |
2,215 |
2,224 |
1,175 |
0.09 |
| 2025/08/18 |
2,237 |
2,257 |
2,235 |
2,254 |
8,603 |
1.35 |
| 2025/08/19 |
2,260 |
2,266 |
2,246 |
2,255 |
12,059 |
0.04 |
| 2025/08/20 |
2,248 |
2,250 |
2,224 |
2,227 |
5,157 |
-1.24 |
| 2025/08/21 |
2,239 |
2,239 |
2,214 |
2,222 |
8,165 |
-0.22 |
| 2025/08/22 |
2,226 |
2,226 |
2,193 |
2,210 |
781 |
-0.54 |
| 2025/08/25 |
2,245 |
2,245 |
2,223 |
2,228 |
8,383 |
0.81 |
| 2025/08/26 |
2,198 |
2,224 |
2,198 |
2,204 |
1,129 |
-1.08 |
| 2025/08/27 |
2,212 |
2,212 |
2,195 |
2,205 |
1,755 |
0.05 |
| 2025/08/28 |
2,206 |
2,209 |
2,197 |
2,208 |
34,838 |
0.14 |
| 2025/08/29 |
2,235 |
2,235 |
2,204 |
2,213 |
10,553 |
0.23 |
| 2025/09/01 |
2,213 |
2,214 |
2,188 |
2,200 |
3,443 |
-0.59 |
| 2025/09/02 |
2,215 |
2,215 |
2,180 |
2,189 |
14,430 |
-0.50 |
| 2025/09/03 |
2,222 |
2,222 |
2,177 |
2,183 |
8,650 |
-0.27 |
| 2025/09/04 |
2,211 |
2,211 |
2,177 |
2,186 |
8,201 |
0.14 |
| 2025/09/05 |
2,174 |
2,208 |
2,174 |
2,201 |
3,481 |
0.69 |
| 2025/09/08 |
2,232 |
2,236 |
2,216 |
2,230 |
2,756 |
1.32 |
| 2025/09/09 |
2,238 |
2,247 |
2,230 |
2,232 |
21,376 |
0.09 |
| 2025/09/10 |
2,250 |
2,250 |
2,225 |
2,240 |
1,755 |
0.36 |
| 2025/09/11 |
2,221 |
2,264 |
2,221 |
2,247 |
5,271 |
0.31 |
| 2025/09/12 |
2,290 |
2,290 |
2,256 |
2,265 |
3,965 |
0.80 |
| 2025/09/16 |
2,275 |
2,278 |
2,258 |
2,266 |
2,784 |
0.04 |
| 2025/09/17 |
2,253 |
2,276 |
2,253 |
2,275 |
6,178 |
0.40 |
| 2025/09/18 |
2,280 |
2,305 |
2,270 |
2,287 |
13,025 |
0.53 |
| 2025/09/19 |
2,301 |
2,350 |
2,260 |
2,350 |
18,141 |
2.75 |
| 2025/09/22 |
2,300 |
2,300 |
2,276 |
2,284 |
14,905 |
-2.81 |
| 2025/09/24 |
2,281 |
2,282 |
2,248 |
2,260 |
8,176 |
-1.05 |
| 2025/09/25 |
2,262 |
2,265 |
2,245 |
2,264 |
9,688 |
0.18 |
| 2025/09/26 |
2,232 |
2,268 |
2,232 |
2,255 |
3,895 |
-0.40 |
| 2025/09/29 |
2,260 |
2,264 |
2,242 |
2,253 |
2,252 |
-0.09 |
| 2025/09/30 |
2,253 |
2,267 |
2,251 |
2,267 |
1,870 |
0.62 |
| 2025/10/01 |
2,274 |
2,274 |
2,223 |
2,229 |
2,433 |
-1.68 |
| 2025/10/02 |
2,241 |
2,241 |
2,213 |
2,223 |
10,250 |
-0.27 |
| 2025/10/03 |
2,237 |
2,266 |
2,237 |
2,258 |
4,486 |
1.57 |
| 2025/10/06 |
2,458 |
2,458 |
2,339 |
2,370 |
24,152 |
4.96 |
| 2025/10/07 |
2,384 |
2,384 |
2,354 |
2,360 |
10,065 |
-0.42 |
| 2025/10/08 |
2,354 |
2,366 |
2,350 |
2,352 |
7,065 |
-0.34 |
| 2025/10/09 |
2,362 |
2,397 |
2,358 |
2,397 |
21,017 |
1.91 |
| 2025/10/10 |
2,398 |
2,410 |
2,382 |
2,388 |
6,318 |
-0.38 |
| 2025/10/14 |
2,338 |
2,372 |
2,300 |
2,300 |
14,081 |
-3.69 |
| 2025/10/15 |
2,350 |
2,388 |
2,334 |
2,388 |
10,323 |
3.83 |
| 2025/10/16 |
2,397 |
2,397 |
2,345 |
2,355 |
4,770 |
-1.38 |
| 2025/10/17 |
2,351 |
2,351 |
2,320 |
2,322 |
5,874 |
-1.40 |
| 2025/10/20 |
2,372 |
2,395 |
2,363 |
2,393 |
14,042 |
3.06 |
| 2025/10/21 |
2,396 |
2,415 |
2,390 |
2,390 |
9,037 |
-0.13 |
| 2025/10/22 |
2,390 |
2,419 |
2,385 |
2,416 |
6,495 |
1.09 |
| 2025/10/23 |
2,393 |
2,398 |
2,378 |
2,398 |
8,154 |
-0.75 |
| 2025/10/24 |
2,405 |
2,425 |
2,403 |
2,415 |
10,259 |
0.71 |
| 2025/10/27 |
2,426 |
2,449 |
2,426 |
2,448 |
14,479 |
1.37 |
| 2025/10/28 |
2,452 |
2,452 |
2,397 |
2,399 |
11,043 |
-2.00 |
| 2025/10/29 |
2,402 |
2,402 |
2,366 |
2,373 |
5,767 |
-1.08 |
| 2025/10/30 |
2,367 |
2,393 |
2,366 |
2,382 |
10,525 |
0.38 |
| 2025/10/31 |
2,432 |
2,432 |
2,395 |
2,414 |
12,458 |
1.34 |
| 2025/11/04 |
2,423 |
2,445 |
2,406 |
2,406 |
11,085 |
-0.33 |
| 2025/11/05 |
2,376 |
2,376 |
2,314 |
2,364 |
21,947 |
-1.75 |
| 2025/11/06 |
2,380 |
2,389 |
2,355 |
2,355 |
6,425 |
-0.38 |
| 2025/11/07 |
2,353 |
2,353 |
2,318 |
2,332 |
13,554 |
-0.98 |
| 2025/11/10 |
2,382 |
2,382 |
2,336 |
2,345 |
2,759 |
0.56 |
| 2025/11/11 |
2,367 |
2,367 |
2,348 |
2,355 |
17,359 |
0.43 |
| 2025/11/12 |
2,372 |
2,399 |
2,365 |
2,393 |
27,232 |
1.61 |
| 2025/11/13 |
2,405 |
2,405 |
2,376 |
2,405 |
4,303 |
0.50 |
| 2025/11/14 |
2,403 |
2,403 |
2,300 |
2,366 |
50,297 |
-1.62 |
| 2025/11/17 |
2,380 |
2,380 |
2,305 |
2,310 |
11,325 |
-2.37 |
| 2025/11/18 |
2,300 |
2,300 |
2,236 |
2,236 |
62,041 |
-3.20 |
| 2025/11/19 |
2,255 |
2,255 |
2,199 |
2,223 |
11,021 |
-0.58 |
| 2025/11/20 |
2,273 |
2,273 |
2,227 |
2,241 |
6,957 |
0.81 |
| 2025/11/21 |
2,200 |
2,267 |
2,200 |
2,250 |
19,956 |
0.40 |
| 2025/11/25 |
2,274 |
2,286 |
2,257 |
2,263 |
8,685 |
0.58 |
| 2025/11/26 |
2,313 |
2,313 |
2,261 |
2,281 |
7,063 |
0.80 |
| 2025/11/27 |
2,288 |
2,295 |
2,277 |
2,285 |
8,572 |
0.18 |
| 2025/11/28 |
2,279 |
2,298 |
2,275 |
2,287 |
12,092 |
0.09 |
| 2025/12/01 |
2,337 |
2,337 |
2,263 |
2,271 |
11,797 |
-0.70 |
| 2025/12/02 |
2,299 |
2,311 |
2,288 |
2,298 |
9,523 |
1.19 |
| 2025/12/03 |
2,348 |
2,348 |
2,292 |
2,304 |
13,463 |
0.26 |
| 2025/12/04 |
2,314 |
2,418 |
2,312 |
2,418 |
34,452 |
4.95 |
| 2025/12/05 |
2,426 |
2,429 |
2,377 |
2,420 |
109,527 |
0.08 |
| 2025/12/08 |
2,400 |
2,417 |
2,390 |
2,414 |
62,728 |
-0.25 |
| 2025/12/09 |
2,414 |
2,430 |
2,398 |
2,430 |
35,117 |
0.66 |
| 2025/12/10 |
2,434 |
2,468 |
2,420 |
2,450 |
55,201 |
0.82 |
| 2025/12/11 |
2,451 |
2,454 |
2,376 |
2,393 |
30,722 |
-2.33 |
| 2025/12/12 |
2,440 |
2,446 |
2,413 |
2,446 |
30,157 |
2.21 |
| 2025/12/15 |
2,480 |
2,498 |
2,413 |
2,434 |
44,685 |
-0.49 |
| 2025/12/16 |
2,440 |
2,440 |
2,368 |
2,369 |
34,842 |
-2.67 |
| 2025/12/17 |
2,375 |
2,375 |
2,320 |
2,367 |
37,547 |
-0.08 |
| 2025/12/18 |
2,331 |
2,335 |
2,310 |
2,326 |
37,239 |
-1.73 |
| 2025/12/19 |
2,368 |
2,368 |
2,327 |
2,341 |
41,111 |
0.64 |
| 2025/12/22 |
2,414 |
2,414 |
2,352 |
2,376 |
39,521 |
1.50 |
| 2025/12/23 |
2,376 |
2,415 |
2,370 |
2,415 |
23,691 |
1.64 |
| 2025/12/24 |
2,427 |
2,427 |
2,359 |
2,390 |
34,342 |
-1.04 |
| 2025/12/25 |
2,362 |
2,391 |
2,362 |
2,391 |
13,693 |
0.04 |
| 2025/12/26 |
2,391 |
2,402 |
2,373 |
2,375 |
16,637 |
-0.67 |
| 2025/12/29 |
2,392 |
2,404 |
2,384 |
2,396 |
24,817 |
0.88 |
| 2025/12/30 |
2,396 |
2,409 |
2,392 |
2,403 |
30,900 |
0.29 |
| 2026/01/05 |
2,448 |
2,448 |
2,420 |
2,442 |
29,484 |
1.62 |
| 2026/01/06 |
2,479 |
2,488 |
2,453 |
2,483 |
31,235 |
1.68 |
| 2026/01/07 |
2,474 |
2,490 |
2,452 |
2,457 |
66,163 |
-1.05 |
| 2026/01/08 |
2,472 |
2,472 |
2,432 |
2,436 |
24,716 |
-0.85 |
| 2026/01/09 |
2,480 |
2,500 |
2,430 |
2,471 |
17,336 |
1.44 |
| 2026/01/13 |
2,524 |
2,535 |
2,492 |
2,506 |
37,550 |
1.42 |
| 2026/01/14 |
2,506 |
2,564 |
2,506 |
2,559 |
45,478 |
2.11 |
| 2026/01/15 |
2,578 |
2,589 |
2,530 |
2,568 |
75,974 |
0.35 |
| 2026/01/16 |
2,565 |
2,583 |
2,543 |
2,582 |
51,184 |
0.55 |
| 2026/01/19 |
2,568 |
2,568 |
2,519 |
2,559 |
64,174 |
-0.89 |
| 2026/01/20 |
2,580 |
2,580 |
2,520 |
2,526 |
40,771 |
-1.29 |
| 2026/01/21 |
2,487 |
2,522 |
2,467 |
2,522 |
92,829 |
-0.16 |
