価格情報
| 始値 |
1,714円 |
| 高値 |
1,714円 |
| 安値 |
1,681円 |
| 終値 |
1,700円 |
| 出来高 |
2,072株 |
| 売買代金 |
3,516,372円 |
| 売り気配 (15:30) |
1,700円 |
| 買い気配 (15:30) |
1,695円 |
| 年初来高値 (2025/11/26) |
1,790円 |
| 年初来安値 (2025/04/07) |
1,448円 |
基本情報
| 銘柄名 |
グローバルＸ バイオ＆メドテック－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X JAPAN BIO & MED TECH ETF |
| 時価総額 |
966,536,270.0円 |
| 発行済株式総数 |
563,578株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
注意喚起 |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/21 |
0 |
0 |
108 |
0 |
| 2026/01/20 |
0 |
0 |
108 |
-2 |
| 2026/01/19 |
0 |
0 |
110 |
-236 |
| 2026/01/16 |
0 |
0 |
346 |
0 |
| 2026/01/15 |
0 |
0 |
346 |
0 |
| 2026/01/14 |
0 |
-2 |
346 |
4 |
| 2026/01/13 |
2 |
0 |
342 |
-50 |
| 2026/01/09 |
2 |
0 |
392 |
1 |
| 2026/01/08 |
2 |
0 |
391 |
1 |
| 2026/01/07 |
2 |
0 |
390 |
-150 |
| 2026/01/06 |
2 |
0 |
540 |
0 |
| 2026/01/05 |
2 |
2 |
540 |
0 |
| 2025/12/30 |
0 |
-3 |
540 |
0 |
| 2025/12/29 |
3 |
0 |
540 |
0 |
| 2025/12/26 |
3 |
0 |
540 |
0 |
| 2025/12/25 |
3 |
0 |
540 |
0 |
| 2025/12/24 |
3 |
0 |
540 |
-264 |
| 2025/12/23 |
3 |
0 |
804 |
-136 |
| 2025/12/22 |
3 |
0 |
940 |
236 |
| 2025/12/19 |
3 |
0 |
704 |
0 |
| 2025/12/18 |
3 |
0 |
704 |
-36 |
| 2025/12/17 |
3 |
3 |
740 |
90 |
| 2025/12/16 |
0 |
0 |
650 |
-133 |
| 2025/12/15 |
0 |
0 |
783 |
0 |
| 2025/12/12 |
0 |
-9 |
783 |
100 |
| 2025/12/11 |
9 |
-6 |
683 |
210 |
| 2025/12/10 |
15 |
0 |
473 |
99 |
| 2025/12/09 |
15 |
-3 |
374 |
-100 |
| 2025/12/08 |
18 |
0 |
474 |
0 |
| 2025/12/05 |
18 |
3 |
474 |
-100 |
| 2025/12/04 |
15 |
0 |
574 |
100 |
| 2025/12/03 |
15 |
0 |
474 |
33 |
| 2025/12/02 |
15 |
0 |
441 |
100 |
| 2025/12/01 |
15 |
0 |
341 |
-40 |
| 2025/11/28 |
15 |
-22 |
381 |
41 |
| 2025/11/27 |
37 |
25 |
340 |
-622 |
| 2025/11/26 |
12 |
0 |
962 |
10 |
| 2025/11/25 |
12 |
0 |
952 |
0 |
| 2025/11/21 |
12 |
0 |
952 |
-65 |
| 2025/11/20 |
12 |
0 |
1,017 |
-4 |
| 2025/11/19 |
12 |
0 |
1,021 |
1 |
| 2025/11/18 |
12 |
3 |
1,020 |
290 |
| 2025/11/17 |
9 |
0 |
730 |
10 |
| 2025/11/14 |
9 |
0 |
720 |
0 |
| 2025/11/13 |
9 |
3 |
720 |
-2 |
| 2025/11/12 |
6 |
0 |
722 |
0 |
| 2025/11/11 |
6 |
3 |
722 |
0 |
| 2025/11/10 |
3 |
0 |
722 |
-7 |
| 2025/11/07 |
3 |
0 |
729 |
-3 |
| 2025/11/06 |
3 |
0 |
732 |
0 |
| 2025/11/05 |
3 |
0 |
732 |
0 |
| 2025/10/31 |
0 |
0 |
732 |
-60 |
| 2025/10/30 |
0 |
0 |
792 |
60 |
| 2025/10/29 |
0 |
0 |
732 |
0 |
| 2025/10/28 |
0 |
0 |
732 |
-1 |
| 2025/10/27 |
0 |
0 |
733 |
0 |
| 2025/10/24 |
0 |
0 |
733 |
100 |
| 2025/10/23 |
0 |
0 |
633 |
-1 |
| 2025/10/22 |
0 |
0 |
634 |
-3 |
| 2025/10/21 |
0 |
0 |
637 |
-1 |
| 2025/10/20 |
0 |
0 |
638 |
-3 |
| 2025/10/17 |
0 |
0 |
641 |
-1 |
| 2025/10/16 |
0 |
0 |
642 |
-10 |
| 2025/10/15 |
0 |
-7 |
652 |
8 |
| 2025/10/14 |
7 |
0 |
644 |
-20 |
| 2025/10/10 |
7 |
0 |
664 |
50 |
| 2025/10/09 |
7 |
0 |
614 |
15 |
| 2025/10/08 |
7 |
0 |
599 |
0 |
| 2025/10/07 |
7 |
0 |
599 |
299 |
| 2025/10/06 |
7 |
0 |
300 |
-1 |
| 2025/10/03 |
7 |
0 |
301 |
0 |
| 2025/10/02 |
7 |
0 |
301 |
1 |
| 2025/10/01 |
7 |
0 |
300 |
0 |
| 2025/09/30 |
7 |
0 |
300 |
-20 |
| 2025/09/29 |
7 |
0 |
320 |
-75 |
| 2025/09/26 |
7 |
0 |
395 |
0 |
| 2025/09/25 |
7 |
0 |
395 |
0 |
| 2025/09/22 |
6 |
0 |
396 |
2 |
| 2025/09/19 |
6 |
0 |
394 |
3 |
| 2025/09/18 |
6 |
0 |
391 |
0 |
| 2025/09/17 |
6 |
1 |
391 |
-2 |
| 2025/09/16 |
5 |
0 |
393 |
-2 |
| 2025/09/12 |
5 |
0 |
395 |
0 |
| 2025/09/11 |
5 |
0 |
395 |
5 |
| 2025/09/10 |
5 |
0 |
390 |
1 |
| 2025/09/09 |
5 |
0 |
389 |
0 |
| 2025/09/08 |
5 |
0 |
389 |
2 |
| 2025/09/05 |
5 |
0 |
387 |
-3 |
| 2025/09/04 |
5 |
0 |
390 |
0 |
| 2025/09/03 |
5 |
0 |
390 |
0 |
| 2025/09/02 |
5 |
0 |
390 |
0 |
| 2025/09/01 |
5 |
0 |
390 |
0 |
| 2025/08/29 |
5 |
0 |
390 |
1 |
| 2025/08/28 |
5 |
0 |
389 |
1 |
| 2025/08/27 |
5 |
0 |
388 |
3 |
| 2025/08/26 |
5 |
0 |
385 |
-2 |
| 2025/08/25 |
5 |
0 |
387 |
0 |
| 2025/08/22 |
5 |
0 |
387 |
2 |
| 2025/08/21 |
5 |
0 |
385 |
0 |
| 2025/08/20 |
5 |
0 |
385 |
2 |
| 2025/08/19 |
5 |
3 |
383 |
0 |
| 2025/08/15 |
2 |
0 |
383 |
2 |
| 2025/08/13 |
2 |
0 |
381 |
0 |
| 2025/08/12 |
2 |
0 |
381 |
0 |
| 2025/08/08 |
2 |
0 |
381 |
-1,509 |
| 2025/08/07 |
2 |
2 |
1,890 |
1,508 |
| 2025/08/06 |
0 |
0 |
382 |
-2 |
| 2025/08/05 |
0 |
0 |
384 |
-2 |
| 2025/08/04 |
0 |
0 |
386 |
0 |
| 2025/08/01 |
0 |
0 |
386 |
-20 |
| 2025/07/31 |
0 |
0 |
406 |
1 |
| 2025/07/30 |
0 |
0 |
405 |
1 |
| 2025/07/29 |
0 |
0 |
404 |
0 |
| 2025/07/28 |
0 |
-1 |
404 |
-1 |
| 2025/07/25 |
1 |
0 |
405 |
0 |
| 2025/07/24 |
1 |
0 |
405 |
-5 |
| 2025/07/23 |
1 |
0 |
410 |
29 |
| 2025/07/22 |
1 |
1 |
381 |
1 |
| 2025/07/18 |
0 |
0 |
380 |
0 |
| 2025/07/17 |
0 |
0 |
380 |
0 |
| 2025/07/16 |
0 |
0 |
380 |
-3 |
| 2025/07/15 |
0 |
0 |
383 |
-3 |
| 2025/07/11 |
0 |
0 |
386 |
0 |
| 2025/07/10 |
0 |
0 |
386 |
-3 |
| 2025/07/09 |
0 |
0 |
389 |
0 |
| 2025/07/08 |
0 |
0 |
389 |
0 |
| 2025/07/07 |
0 |
0 |
389 |
-100 |
| 2025/07/04 |
0 |
0 |
489 |
0 |
| 2025/07/02 |
0 |
0 |
392 |
3 |
| 2025/07/01 |
0 |
0 |
389 |
0 |
| 2025/06/30 |
0 |
0 |
389 |
0 |
| 2025/06/27 |
0 |
0 |
389 |
-12 |
| 2025/06/26 |
0 |
0 |
401 |
9 |
| 2025/06/25 |
0 |
0 |
392 |
-1 |
| 2025/06/24 |
0 |
0 |
393 |
-98 |
| 2025/06/23 |
0 |
0 |
491 |
0 |
| 2025/06/20 |
0 |
0 |
491 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
-2 |
110 |
-232 |
| 2026/01/09 |
2 |
-1 |
342 |
-198 |
| 2025/12/26 |
3 |
0 |
540 |
-400 |
| 2025/12/19 |
3 |
3 |
940 |
157 |
| 2025/12/12 |
0 |
-18 |
783 |
309 |
| 2025/12/05 |
18 |
3 |
474 |
133 |
| 2025/11/28 |
15 |
3 |
341 |
-611 |
| 2025/11/21 |
12 |
3 |
952 |
222 |
| 2025/11/14 |
9 |
6 |
730 |
8 |
| 2025/11/07 |
3 |
0 |
722 |
-10 |
| 2025/10/31 |
3 |
3 |
732 |
-1 |
| 2025/10/24 |
0 |
0 |
733 |
95 |
| 2025/10/17 |
0 |
-7 |
638 |
-6 |
| 2025/10/10 |
7 |
0 |
644 |
344 |
| 2025/10/03 |
7 |
0 |
300 |
-20 |
| 2025/09/26 |
7 |
1 |
320 |
-76 |
| 2025/09/19 |
6 |
1 |
396 |
3 |
| 2025/09/12 |
5 |
0 |
393 |
4 |
| 2025/09/05 |
5 |
0 |
389 |
-1 |
| 2025/08/29 |
5 |
0 |
390 |
3 |
| 2025/08/22 |
5 |
3 |
387 |
4 |
| 2025/08/15 |
2 |
0 |
383 |
2 |
| 2025/08/08 |
2 |
2 |
381 |
-5 |
| 2025/08/01 |
0 |
0 |
386 |
-18 |
| 2025/07/25 |
0 |
-1 |
404 |
23 |
| 2025/07/18 |
1 |
1 |
381 |
-5 |
| 2025/07/11 |
0 |
0 |
386 |
-3 |
| 2025/07/04 |
0 |
0 |
389 |
0 |
| 2025/06/27 |
0 |
0 |
389 |
-102 |
| 2025/06/20 |
0 |
0 |
491 |
0 |
| 2025/06/13 |
0 |
0 |
491 |
101 |
| 2025/06/06 |
0 |
0 |
390 |
-2 |
| 2025/05/30 |
0 |
0 |
392 |
-1 |
| 2025/05/23 |
0 |
0 |
393 |
0 |
| 2025/05/16 |
0 |
0 |
393 |
9 |
| 2025/05/09 |
0 |
0 |
384 |
-30 |
| 2025/05/02 |
0 |
-225 |
414 |
-50 |
| 2025/04/25 |
225 |
-1 |
464 |
30 |
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 |
| 2026/01/07 |
1 |
120 |
20 |
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 |
2 |
0 |
2 |
15 |
360 |
|
|
|
| 2026/01/20 |
東証 |
2 |
0 |
2 |
5 |
120 |
- |
- |
- |
| 2026/01/19 |
東証 |
2 |
0 |
2 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
2 |
0 |
2 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
2 |
0 |
2 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
2 |
0 |
2 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
2 |
0 |
2 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
2 |
2 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
2 |
2 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
1 |
2 |
-1 |
20 |
480 |
20.00 |
105.79 |
F |
| 2026/01/06 |
東証 |
0 |
2 |
-2 |
5 |
120 |
5.00 |
106.66 |
F |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
100 |
0 |
100 |
5 |
480 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
15 |
720 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/12 |
東証 |
33 |
0 |
33 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
33 |
0 |
33 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
33 |
0 |
33 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
33 |
15 |
18 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
33 |
14 |
19 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
33 |
17 |
16 |
5 |
120 |
- |
- |
- |
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 |
1,681 |
1,709 |
1,681 |
1,698 |
1,406 |
- |
| 2024/07/30 |
1,698 |
1,698 |
1,690 |
1,695 |
602 |
-0.18 |
| 2024/07/31 |
1,682 |
1,707 |
1,681 |
1,707 |
29 |
0.71 |
| 2024/08/01 |
1,690 |
1,699 |
1,650 |
1,661 |
244 |
-2.69 |
| 2024/08/02 |
1,662 |
1,662 |
1,590 |
1,590 |
572 |
-4.27 |
| 2024/08/05 |
1,550 |
1,550 |
1,487 |
1,550 |
159 |
-2.52 |
| 2024/08/06 |
1,550 |
1,550 |
1,500 |
1,520 |
1,675 |
-1.94 |
| 2024/08/07 |
1,534 |
1,610 |
1,519 |
1,585 |
116 |
4.28 |
| 2024/08/08 |
1,599 |
1,599 |
1,557 |
1,567 |
275 |
-1.14 |
| 2024/08/09 |
1,588 |
1,600 |
1,566 |
1,566 |
66 |
-0.06 |
| 2024/08/13 |
1,603 |
1,606 |
1,589 |
1,606 |
164 |
2.55 |
| 2024/08/14 |
1,614 |
1,620 |
1,605 |
1,605 |
7 |
-0.06 |
| 2024/08/15 |
1,643 |
1,643 |
1,634 |
1,634 |
7 |
1.81 |
| 2024/08/16 |
1,674 |
1,674 |
1,662 |
1,671 |
1,746 |
2.26 |
| 2024/08/19 |
1,673 |
1,690 |
1,670 |
1,672 |
6,421 |
0.06 |
| 2024/08/20 |
1,687 |
1,709 |
1,686 |
1,708 |
906 |
2.15 |
| 2024/08/21 |
1,695 |
1,719 |
1,695 |
1,715 |
246 |
0.41 |
| 2024/08/22 |
1,716 |
1,743 |
1,716 |
1,734 |
1,296 |
1.11 |
| 2024/08/23 |
1,740 |
1,750 |
1,740 |
1,747 |
514 |
0.75 |
| 2024/08/26 |
1,749 |
1,749 |
1,733 |
1,737 |
4,900 |
-0.57 |
| 2024/08/27 |
1,739 |
1,754 |
1,739 |
1,754 |
73 |
0.98 |
| 2024/08/28 |
1,775 |
1,775 |
1,748 |
1,758 |
311 |
0.23 |
| 2024/08/29 |
1,757 |
1,757 |
1,748 |
1,753 |
1,017 |
-0.28 |
| 2024/08/30 |
1,762 |
1,762 |
1,748 |
1,748 |
1,211 |
-0.29 |
| 2024/09/02 |
1,748 |
1,749 |
1,721 |
1,725 |
200 |
-1.32 |
| 2024/09/03 |
1,726 |
1,748 |
1,726 |
1,739 |
7,345 |
0.81 |
| 2024/09/04 |
1,711 |
1,719 |
1,696 |
1,700 |
478 |
-2.24 |
| 2024/09/05 |
1,697 |
1,704 |
1,683 |
1,684 |
3,639 |
-0.94 |
| 2024/09/06 |
1,680 |
1,708 |
1,680 |
1,697 |
368 |
0.77 |
| 2024/09/09 |
1,672 |
1,698 |
1,663 |
1,693 |
241 |
-0.24 |
| 2024/09/10 |
1,733 |
1,733 |
1,688 |
1,690 |
229 |
-0.18 |
| 2024/09/11 |
1,680 |
1,680 |
1,647 |
1,654 |
667 |
-2.13 |
| 2024/09/12 |
1,675 |
1,681 |
1,675 |
1,681 |
8 |
1.63 |
| 2024/09/13 |
1,652 |
1,680 |
1,652 |
1,666 |
13 |
-0.89 |
| 2024/09/17 |
1,705 |
1,705 |
1,651 |
1,661 |
140 |
-0.30 |
| 2024/09/18 |
1,675 |
1,675 |
1,675 |
1,675 |
22 |
0.84 |
| 2024/09/19 |
1,694 |
1,702 |
1,694 |
1,701 |
116 |
1.55 |
| 2024/09/20 |
1,701 |
1,708 |
1,701 |
1,708 |
367 |
0.41 |
| 2024/09/24 |
1,708 |
1,713 |
1,706 |
1,713 |
160 |
0.29 |
| 2024/09/25 |
1,738 |
1,738 |
1,706 |
1,707 |
14,149 |
-0.35 |
| 2024/09/26 |
1,746 |
1,746 |
1,716 |
1,732 |
517 |
1.46 |
| 2024/09/27 |
1,739 |
1,774 |
1,739 |
1,770 |
167 |
2.19 |
| 2024/09/30 |
1,620 |
1,726 |
1,610 |
1,724 |
2,605 |
-2.60 |
| 2024/10/01 |
1,730 |
1,748 |
1,728 |
1,746 |
422 |
1.28 |
| 2024/10/02 |
1,738 |
1,738 |
1,729 |
1,737 |
4,909 |
-0.52 |
| 2024/10/03 |
1,765 |
1,767 |
1,751 |
1,761 |
925 |
1.38 |
| 2024/10/04 |
1,770 |
1,785 |
1,770 |
1,781 |
388 |
1.14 |
| 2024/10/07 |
1,861 |
1,861 |
1,790 |
1,800 |
8,621 |
1.07 |
| 2024/10/08 |
1,781 |
1,783 |
1,768 |
1,783 |
3,344 |
-0.94 |
| 2024/10/09 |
1,795 |
1,809 |
1,795 |
1,809 |
333 |
1.46 |
| 2024/10/10 |
1,812 |
1,812 |
1,805 |
1,805 |
131 |
-0.22 |
| 2024/10/11 |
1,798 |
1,806 |
1,797 |
1,800 |
150 |
-0.28 |
| 2024/10/15 |
1,821 |
1,821 |
1,804 |
1,806 |
65 |
0.33 |
| 2024/10/16 |
1,786 |
1,794 |
1,780 |
1,782 |
85 |
-1.33 |
| 2024/10/17 |
1,788 |
1,788 |
1,770 |
1,772 |
73 |
-0.56 |
| 2024/10/18 |
1,789 |
1,789 |
1,778 |
1,784 |
356 |
0.68 |
| 2024/10/21 |
1,796 |
1,800 |
1,783 |
1,793 |
142 |
0.50 |
| 2024/10/22 |
1,793 |
1,793 |
1,765 |
1,773 |
288 |
-1.12 |
| 2024/10/23 |
1,772 |
1,774 |
1,757 |
1,759 |
80 |
-0.79 |
| 2024/10/24 |
1,754 |
1,763 |
1,743 |
1,756 |
33 |
-0.17 |
| 2024/10/25 |
1,764 |
1,764 |
1,740 |
1,744 |
48 |
-0.68 |
| 2024/10/28 |
1,784 |
1,784 |
1,744 |
1,762 |
316 |
1.03 |
| 2024/10/29 |
1,787 |
1,787 |
1,751 |
1,778 |
86 |
0.91 |
| 2024/10/30 |
1,798 |
1,798 |
1,788 |
1,793 |
1,632 |
0.84 |
| 2024/10/31 |
1,787 |
1,787 |
1,767 |
1,767 |
65 |
-1.45 |
| 2024/11/01 |
1,754 |
1,758 |
1,738 |
1,738 |
122 |
-1.64 |
| 2024/11/05 |
1,778 |
1,778 |
1,738 |
1,749 |
9,076 |
0.63 |
| 2024/11/06 |
1,789 |
1,789 |
1,753 |
1,775 |
85 |
1.49 |
| 2024/11/07 |
1,815 |
1,815 |
1,759 |
1,759 |
225 |
-0.90 |
| 2024/11/08 |
1,771 |
1,772 |
1,771 |
1,772 |
2 |
0.74 |
| 2024/11/11 |
1,768 |
1,768 |
1,760 |
1,766 |
46 |
-0.34 |
| 2024/11/12 |
1,778 |
1,780 |
1,753 |
1,753 |
472 |
-0.74 |
| 2024/11/13 |
1,755 |
1,755 |
1,726 |
1,727 |
135 |
-1.48 |
| 2024/11/14 |
1,727 |
1,734 |
1,720 |
1,720 |
174 |
-0.41 |
| 2024/11/15 |
1,743 |
1,743 |
1,725 |
1,727 |
22 |
0.41 |
| 2024/11/18 |
1,707 |
1,707 |
1,694 |
1,702 |
98 |
-1.45 |
| 2024/11/19 |
1,719 |
1,719 |
1,708 |
1,717 |
52 |
0.88 |
| 2024/11/20 |
1,717 |
1,717 |
1,675 |
1,716 |
406 |
-0.06 |
| 2024/11/21 |
1,715 |
1,720 |
1,710 |
1,720 |
51 |
0.23 |
| 2024/11/22 |
1,720 |
1,727 |
1,719 |
1,723 |
921 |
0.17 |
| 2024/11/25 |
1,704 |
1,734 |
1,704 |
1,731 |
36 |
0.46 |
| 2024/11/26 |
1,764 |
1,764 |
1,709 |
1,721 |
235 |
-0.58 |
| 2024/11/27 |
1,720 |
1,722 |
1,713 |
1,713 |
117 |
-0.46 |
| 2024/11/28 |
1,718 |
1,719 |
1,712 |
1,719 |
21 |
0.35 |
| 2024/11/29 |
1,718 |
1,721 |
1,703 |
1,721 |
234 |
0.12 |
| 2024/12/02 |
1,719 |
1,722 |
1,706 |
1,720 |
2,870 |
-0.06 |
| 2024/12/03 |
1,733 |
1,752 |
1,732 |
1,743 |
3,247 |
1.34 |
| 2024/12/04 |
1,741 |
1,741 |
1,722 |
1,734 |
111 |
-0.52 |
| 2024/12/05 |
1,735 |
1,735 |
1,725 |
1,725 |
13 |
-0.52 |
| 2024/12/06 |
1,729 |
1,729 |
1,718 |
1,718 |
1,134 |
-0.41 |
| 2024/12/09 |
1,720 |
1,723 |
1,719 |
1,723 |
705 |
0.29 |
| 2024/12/10 |
1,744 |
1,744 |
1,715 |
1,715 |
42 |
-0.46 |
| 2024/12/11 |
1,717 |
1,717 |
1,710 |
1,710 |
24 |
-0.29 |
| 2024/12/12 |
1,711 |
1,732 |
1,711 |
1,721 |
76 |
0.64 |
| 2024/12/13 |
1,717 |
1,717 |
1,695 |
1,702 |
305 |
-1.10 |
| 2024/12/16 |
1,702 |
1,702 |
1,685 |
1,695 |
23 |
-0.41 |
| 2024/12/17 |
1,696 |
1,705 |
1,696 |
1,705 |
24 |
0.59 |
| 2024/12/18 |
1,691 |
1,706 |
1,691 |
1,702 |
156 |
-0.18 |
| 2024/12/19 |
1,674 |
1,692 |
1,674 |
1,682 |
156 |
-1.18 |
| 2024/12/20 |
1,690 |
1,698 |
1,690 |
1,697 |
31 |
0.89 |
| 2024/12/23 |
1,697 |
1,701 |
1,695 |
1,695 |
696 |
-0.12 |
| 2024/12/24 |
1,701 |
1,701 |
1,690 |
1,696 |
16 |
0.06 |
| 2024/12/25 |
1,700 |
1,700 |
1,674 |
1,676 |
1,702 |
-1.18 |
| 2024/12/26 |
1,677 |
1,683 |
1,677 |
1,683 |
236 |
0.42 |
| 2024/12/27 |
1,700 |
1,714 |
1,700 |
1,714 |
510 |
1.84 |
| 2024/12/30 |
1,722 |
1,722 |
1,698 |
1,698 |
1,093 |
-0.93 |
| 2025/01/06 |
1,701 |
1,701 |
1,670 |
1,670 |
993 |
-1.65 |
| 2025/01/07 |
1,677 |
1,691 |
1,675 |
1,675 |
4,369 |
0.30 |
| 2025/01/08 |
1,675 |
1,685 |
1,674 |
1,685 |
94 |
0.60 |
| 2025/01/09 |
1,680 |
1,680 |
1,660 |
1,660 |
399 |
-1.48 |
| 2025/01/10 |
1,661 |
1,661 |
1,657 |
1,659 |
79 |
-0.06 |
| 2025/01/14 |
1,676 |
1,676 |
1,648 |
1,656 |
44 |
-0.18 |
| 2025/01/15 |
1,692 |
1,692 |
1,643 |
1,643 |
1,342 |
-0.79 |
| 2025/01/16 |
1,640 |
1,650 |
1,640 |
1,645 |
19 |
0.12 |
| 2025/01/17 |
1,640 |
1,640 |
1,625 |
1,636 |
302 |
-0.55 |
| 2025/01/20 |
1,636 |
1,660 |
1,636 |
1,660 |
79 |
1.47 |
| 2025/01/21 |
1,692 |
1,692 |
1,657 |
1,657 |
103 |
-0.18 |
| 2025/01/22 |
1,639 |
1,677 |
1,639 |
1,677 |
70 |
1.21 |
| 2025/01/24 |
1,692 |
1,693 |
1,683 |
1,683 |
55 |
0.36 |
| 2025/01/27 |
1,698 |
1,698 |
1,695 |
1,695 |
2,658 |
0.71 |
| 2025/01/28 |
1,690 |
1,709 |
1,690 |
1,708 |
24 |
0.77 |
| 2025/01/29 |
1,708 |
1,710 |
1,703 |
1,703 |
49 |
-0.29 |
| 2025/01/30 |
1,691 |
1,696 |
1,691 |
1,692 |
264 |
-0.65 |
| 2025/01/31 |
1,696 |
1,696 |
1,689 |
1,689 |
419 |
-0.18 |
| 2025/02/03 |
1,651 |
1,664 |
1,630 |
1,640 |
186 |
-2.90 |
| 2025/02/04 |
1,647 |
1,647 |
1,629 |
1,630 |
57 |
-0.61 |
| 2025/02/05 |
1,670 |
1,670 |
1,613 |
1,613 |
6,542 |
-1.04 |
| 2025/02/06 |
1,626 |
1,632 |
1,626 |
1,632 |
274 |
1.18 |
| 2025/02/07 |
1,639 |
1,639 |
1,626 |
1,630 |
106 |
-0.12 |
| 2025/02/10 |
1,630 |
1,630 |
1,619 |
1,623 |
802 |
-0.43 |
| 2025/02/12 |
1,618 |
1,643 |
1,618 |
1,640 |
2,098 |
1.05 |
| 2025/02/13 |
1,646 |
1,680 |
1,646 |
1,673 |
74 |
2.01 |
| 2025/02/14 |
1,671 |
1,671 |
1,660 |
1,660 |
15 |
-0.78 |
| 2025/02/17 |
1,700 |
1,701 |
1,657 |
1,658 |
9,940 |
-0.12 |
| 2025/02/18 |
1,657 |
1,667 |
1,655 |
1,667 |
20 |
0.54 |
| 2025/02/19 |
1,695 |
1,695 |
1,665 |
1,666 |
14 |
-0.06 |
| 2025/02/20 |
1,643 |
1,650 |
1,642 |
1,648 |
6 |
-1.08 |
| 2025/02/21 |
1,653 |
1,654 |
1,651 |
1,651 |
63 |
0.18 |
| 2025/02/25 |
1,611 |
1,663 |
1,611 |
1,660 |
706 |
0.55 |
| 2025/02/26 |
1,670 |
1,670 |
1,640 |
1,640 |
15,487 |
-1.20 |
| 2025/02/27 |
1,636 |
1,636 |
1,624 |
1,630 |
70 |
-0.61 |
| 2025/02/28 |
1,619 |
1,619 |
1,600 |
1,610 |
74 |
-1.23 |
| 2025/03/03 |
1,611 |
1,611 |
1,611 |
1,611 |
1 |
0.06 |
| 2025/03/04 |
1,612 |
1,625 |
1,609 |
1,613 |
1,991 |
0.12 |
| 2025/03/05 |
1,614 |
1,616 |
1,601 |
1,616 |
760 |
0.19 |
| 2025/03/06 |
1,631 |
1,631 |
1,622 |
1,627 |
176 |
0.68 |
| 2025/03/07 |
1,626 |
1,626 |
1,589 |
1,595 |
219 |
-1.97 |
| 2025/03/10 |
1,596 |
1,602 |
1,595 |
1,595 |
11,775 |
0.00 |
| 2025/03/11 |
1,578 |
1,580 |
1,570 |
1,580 |
737 |
-0.94 |
| 2025/03/12 |
1,590 |
1,606 |
1,590 |
1,606 |
52 |
1.65 |
| 2025/03/13 |
1,616 |
1,616 |
1,607 |
1,609 |
303 |
0.19 |
| 2025/03/14 |
1,630 |
1,630 |
1,608 |
1,614 |
7 |
0.31 |
| 2025/03/17 |
1,624 |
1,630 |
1,624 |
1,629 |
182 |
0.93 |
| 2025/03/18 |
1,644 |
1,644 |
1,640 |
1,640 |
9 |
0.68 |
| 2025/03/19 |
1,634 |
1,637 |
1,631 |
1,631 |
105 |
-0.55 |
| 2025/03/21 |
1,650 |
1,650 |
1,628 |
1,629 |
325 |
-0.12 |
| 2025/03/24 |
1,629 |
1,629 |
1,616 |
1,616 |
203 |
-0.80 |
| 2025/03/25 |
1,617 |
1,622 |
1,617 |
1,622 |
114 |
0.37 |
| 2025/03/26 |
1,650 |
1,650 |
1,633 |
1,634 |
41 |
0.74 |
| 2025/03/27 |
1,628 |
1,638 |
1,628 |
1,638 |
119 |
0.24 |
| 2025/03/28 |
1,649 |
1,650 |
1,637 |
1,638 |
87 |
0.00 |
| 2025/03/31 |
1,617 |
1,617 |
1,600 |
1,609 |
252 |
-1.77 |
| 2025/04/01 |
1,611 |
1,620 |
1,611 |
1,620 |
16 |
0.68 |
| 2025/04/02 |
1,617 |
1,617 |
1,583 |
1,583 |
328 |
-2.28 |
| 2025/04/03 |
1,543 |
1,563 |
1,543 |
1,554 |
1,136 |
-1.83 |
| 2025/04/04 |
1,567 |
1,567 |
1,534 |
1,542 |
772 |
-0.77 |
| 2025/04/07 |
1,502 |
1,502 |
1,448 |
1,478 |
144 |
-4.15 |
| 2025/04/08 |
1,491 |
1,500 |
1,490 |
1,490 |
244 |
0.81 |
| 2025/04/09 |
1,503 |
1,503 |
1,448 |
1,485 |
1,969 |
-0.34 |
| 2025/04/10 |
1,549 |
1,549 |
1,530 |
1,545 |
370 |
4.04 |
| 2025/04/11 |
1,539 |
1,539 |
1,514 |
1,514 |
3 |
-2.01 |
| 2025/04/14 |
1,548 |
1,548 |
1,513 |
1,513 |
356 |
-0.07 |
| 2025/04/15 |
1,532 |
1,532 |
1,524 |
1,526 |
5 |
0.86 |
| 2025/04/16 |
1,525 |
1,525 |
1,504 |
1,504 |
251 |
-1.44 |
| 2025/04/17 |
1,510 |
1,528 |
1,510 |
1,528 |
11 |
1.60 |
| 2025/04/18 |
1,553 |
1,570 |
1,553 |
1,570 |
18 |
2.75 |
| 2025/04/21 |
1,575 |
1,575 |
1,554 |
1,554 |
172 |
-1.02 |
| 2025/04/22 |
1,542 |
1,555 |
1,542 |
1,555 |
14 |
0.06 |
| 2025/04/23 |
1,585 |
1,585 |
1,573 |
1,577 |
15,545 |
1.41 |
| 2025/04/24 |
1,576 |
1,576 |
1,566 |
1,566 |
6 |
-0.70 |
| 2025/04/25 |
1,571 |
1,576 |
1,565 |
1,576 |
106 |
0.64 |
| 2025/04/28 |
1,595 |
1,595 |
1,575 |
1,575 |
467 |
-0.06 |
| 2025/04/30 |
1,579 |
1,583 |
1,579 |
1,583 |
101 |
0.51 |
| 2025/05/01 |
1,586 |
1,601 |
1,586 |
1,601 |
6 |
1.14 |
| 2025/05/02 |
1,619 |
1,624 |
1,613 |
1,624 |
717 |
1.44 |
| 2025/05/07 |
1,619 |
1,619 |
1,608 |
1,611 |
7,154 |
-0.80 |
| 2025/05/08 |
1,610 |
1,612 |
1,599 |
1,611 |
1,205 |
0.00 |
| 2025/05/09 |
1,604 |
1,628 |
1,604 |
1,621 |
474 |
0.62 |
| 2025/05/12 |
1,621 |
1,622 |
1,588 |
1,597 |
1,148 |
-1.48 |
| 2025/05/13 |
1,617 |
1,619 |
1,617 |
1,619 |
292 |
1.38 |
| 2025/05/14 |
1,600 |
1,600 |
1,573 |
1,581 |
78 |
-2.35 |
| 2025/05/15 |
1,621 |
1,621 |
1,559 |
1,564 |
1,340 |
-1.08 |
| 2025/05/16 |
1,565 |
1,580 |
1,565 |
1,575 |
118 |
0.70 |
| 2025/05/19 |
1,589 |
1,589 |
1,575 |
1,576 |
39 |
0.06 |
| 2025/05/20 |
1,597 |
1,597 |
1,580 |
1,580 |
209 |
0.25 |
| 2025/05/21 |
1,585 |
1,585 |
1,580 |
1,582 |
6 |
0.13 |
| 2025/05/22 |
1,559 |
1,572 |
1,559 |
1,569 |
71 |
-0.82 |
| 2025/05/23 |
1,578 |
1,578 |
1,568 |
1,578 |
5 |
0.57 |
| 2025/05/26 |
1,579 |
1,579 |
1,577 |
1,577 |
29 |
-0.06 |
| 2025/05/27 |
1,586 |
1,595 |
1,586 |
1,595 |
12 |
1.14 |
| 2025/05/28 |
1,595 |
1,611 |
1,595 |
1,601 |
8 |
0.38 |
| 2025/05/29 |
1,615 |
1,615 |
1,615 |
1,615 |
1 |
0.87 |
| 2025/05/30 |
1,648 |
1,648 |
1,614 |
1,615 |
13 |
0.00 |
| 2025/06/02 |
1,604 |
1,604 |
1,600 |
1,600 |
50 |
-0.93 |
| 2025/06/03 |
1,605 |
1,615 |
1,605 |
1,615 |
33 |
0.94 |
| 2025/06/04 |
1,623 |
1,636 |
1,623 |
1,626 |
159 |
0.68 |
| 2025/06/05 |
1,621 |
1,625 |
1,621 |
1,623 |
4,510 |
-0.18 |
| 2025/06/06 |
1,628 |
1,628 |
1,624 |
1,624 |
68 |
0.06 |
| 2025/06/09 |
1,632 |
1,634 |
1,623 |
1,624 |
1,768 |
0.00 |
| 2025/06/10 |
1,626 |
1,641 |
1,626 |
1,636 |
13 |
0.74 |
| 2025/06/11 |
1,641 |
1,651 |
1,639 |
1,639 |
155 |
0.18 |
| 2025/06/12 |
1,640 |
1,640 |
1,629 |
1,630 |
2,306 |
-0.55 |
| 2025/06/13 |
1,631 |
1,640 |
1,614 |
1,614 |
1,812 |
-0.98 |
| 2025/06/16 |
1,614 |
1,623 |
1,613 |
1,613 |
53 |
-0.06 |
| 2025/06/17 |
1,621 |
1,621 |
1,612 |
1,613 |
66 |
0.00 |
| 2025/06/18 |
1,615 |
1,615 |
1,608 |
1,611 |
2,424 |
-0.12 |
| 2025/06/19 |
1,612 |
1,612 |
1,598 |
1,598 |
367 |
-0.81 |
| 2025/06/20 |
1,599 |
1,604 |
1,593 |
1,593 |
225 |
-0.31 |
| 2025/06/23 |
1,570 |
1,578 |
1,562 |
1,577 |
1,164 |
-1.00 |
| 2025/06/24 |
1,589 |
1,592 |
1,584 |
1,584 |
4 |
0.44 |
| 2025/06/25 |
1,585 |
1,585 |
1,562 |
1,562 |
247 |
-1.39 |
| 2025/06/26 |
1,576 |
1,576 |
1,562 |
1,562 |
2,356 |
0.00 |
| 2025/06/27 |
1,584 |
1,584 |
1,559 |
1,563 |
238 |
0.06 |
| 2025/06/30 |
1,583 |
1,589 |
1,576 |
1,589 |
21,034 |
1.66 |
| 2025/07/01 |
1,589 |
1,589 |
1,557 |
1,557 |
572 |
-2.01 |
| 2025/07/02 |
1,597 |
1,597 |
1,545 |
1,550 |
252 |
-0.45 |
| 2025/07/03 |
1,551 |
1,551 |
1,544 |
1,545 |
56 |
-0.32 |
| 2025/07/04 |
1,546 |
1,550 |
1,534 |
1,537 |
448 |
-0.52 |
| 2025/07/07 |
1,539 |
1,539 |
1,522 |
1,523 |
1,526 |
-0.91 |
| 2025/07/08 |
1,523 |
1,524 |
1,522 |
1,524 |
3,885 |
0.07 |
| 2025/07/09 |
1,564 |
1,564 |
1,535 |
1,539 |
229 |
0.98 |
| 2025/07/10 |
1,553 |
1,553 |
1,525 |
1,525 |
48 |
-0.91 |
| 2025/07/11 |
1,526 |
1,545 |
1,526 |
1,539 |
87 |
0.92 |
| 2025/07/14 |
1,579 |
1,579 |
1,533 |
1,536 |
489 |
-0.19 |
| 2025/07/15 |
1,566 |
1,566 |
1,532 |
1,532 |
16 |
-0.26 |
| 2025/07/16 |
1,533 |
1,534 |
1,529 |
1,532 |
409 |
0.00 |
| 2025/07/17 |
1,533 |
1,553 |
1,533 |
1,553 |
33 |
1.37 |
| 2025/07/18 |
1,584 |
1,584 |
1,551 |
1,551 |
192 |
-0.13 |
| 2025/07/22 |
1,545 |
1,545 |
1,518 |
1,518 |
361 |
-2.13 |
| 2025/07/23 |
1,534 |
1,569 |
1,534 |
1,569 |
57 |
3.36 |
| 2025/07/24 |
1,571 |
1,588 |
1,571 |
1,588 |
229 |
1.21 |
| 2025/07/25 |
1,587 |
1,587 |
1,580 |
1,584 |
12 |
-0.25 |
| 2025/07/28 |
1,585 |
1,591 |
1,584 |
1,586 |
221 |
0.13 |
| 2025/07/29 |
1,588 |
1,588 |
1,579 |
1,582 |
28 |
-0.25 |
| 2025/07/30 |
1,583 |
1,583 |
1,578 |
1,582 |
66 |
0.00 |
| 2025/07/31 |
1,583 |
1,585 |
1,581 |
1,583 |
35 |
0.06 |
| 2025/08/01 |
1,593 |
1,600 |
1,578 |
1,578 |
726 |
-0.32 |
| 2025/08/04 |
1,567 |
1,570 |
1,561 |
1,570 |
53 |
-0.51 |
| 2025/08/05 |
1,601 |
1,601 |
1,573 |
1,573 |
9,618 |
0.19 |
| 2025/08/06 |
1,613 |
1,629 |
1,588 |
1,588 |
1,584 |
0.95 |
| 2025/08/07 |
1,563 |
1,593 |
1,563 |
1,578 |
3,802 |
-0.63 |
| 2025/08/08 |
1,579 |
1,599 |
1,579 |
1,599 |
202 |
1.33 |
| 2025/08/12 |
1,594 |
1,616 |
1,594 |
1,616 |
497 |
1.06 |
| 2025/08/13 |
1,617 |
1,629 |
1,615 |
1,628 |
241 |
0.74 |
| 2025/08/14 |
1,628 |
1,628 |
1,601 |
1,601 |
221 |
-1.66 |
| 2025/08/15 |
1,624 |
1,624 |
1,606 |
1,606 |
129 |
0.31 |
| 2025/08/18 |
1,609 |
1,634 |
1,609 |
1,627 |
585 |
1.31 |
| 2025/08/19 |
1,633 |
1,638 |
1,632 |
1,638 |
36 |
0.68 |
| 2025/08/20 |
1,643 |
1,643 |
1,637 |
1,637 |
179 |
-0.06 |
| 2025/08/21 |
1,636 |
1,636 |
1,622 |
1,624 |
40 |
-0.79 |
| 2025/08/22 |
1,623 |
1,623 |
1,620 |
1,622 |
11 |
-0.12 |
| 2025/08/25 |
1,650 |
1,650 |
1,614 |
1,614 |
146 |
-0.49 |
| 2025/08/26 |
1,614 |
1,614 |
1,598 |
1,598 |
22 |
-0.99 |
| 2025/08/27 |
1,592 |
1,596 |
1,588 |
1,596 |
94 |
-0.13 |
| 2025/08/28 |
1,598 |
1,598 |
1,593 |
1,593 |
233 |
-0.19 |
| 2025/08/29 |
1,593 |
1,597 |
1,590 |
1,590 |
124 |
-0.19 |
| 2025/09/01 |
1,556 |
1,602 |
1,556 |
1,602 |
136 |
0.75 |
| 2025/09/02 |
1,619 |
1,624 |
1,619 |
1,624 |
1,203 |
1.37 |
| 2025/09/03 |
1,631 |
1,631 |
1,615 |
1,615 |
157 |
-0.55 |
| 2025/09/04 |
1,636 |
1,636 |
1,624 |
1,630 |
1,009 |
0.93 |
| 2025/09/05 |
1,645 |
1,652 |
1,639 |
1,652 |
514 |
1.35 |
| 2025/09/08 |
1,656 |
1,677 |
1,656 |
1,674 |
284 |
1.33 |
| 2025/09/09 |
1,679 |
1,679 |
1,655 |
1,655 |
22,607 |
-1.14 |
| 2025/09/10 |
1,654 |
1,654 |
1,642 |
1,642 |
3,690 |
-0.79 |
| 2025/09/11 |
1,633 |
1,640 |
1,632 |
1,636 |
415 |
-0.37 |
| 2025/09/12 |
1,644 |
1,650 |
1,643 |
1,649 |
364 |
0.79 |
| 2025/09/16 |
1,647 |
1,656 |
1,643 |
1,650 |
9,333 |
0.06 |
| 2025/09/17 |
1,647 |
1,647 |
1,638 |
1,640 |
27 |
-0.61 |
| 2025/09/18 |
1,645 |
1,645 |
1,639 |
1,639 |
550 |
-0.06 |
| 2025/09/19 |
1,639 |
1,650 |
1,626 |
1,626 |
1,830 |
-0.79 |
| 2025/09/22 |
1,661 |
1,661 |
1,634 |
1,634 |
211 |
0.49 |
| 2025/09/24 |
1,636 |
1,636 |
1,625 |
1,630 |
7,221 |
-0.24 |
| 2025/09/25 |
1,639 |
1,639 |
1,615 |
1,616 |
1,037 |
-0.86 |
| 2025/09/26 |
1,615 |
1,615 |
1,597 |
1,603 |
794 |
-0.80 |
| 2025/09/29 |
1,604 |
1,609 |
1,596 |
1,596 |
82 |
-0.44 |
| 2025/09/30 |
1,599 |
1,614 |
1,599 |
1,614 |
71 |
1.13 |
| 2025/10/01 |
1,616 |
1,616 |
1,602 |
1,603 |
32 |
-0.68 |
| 2025/10/02 |
1,604 |
1,606 |
1,592 |
1,606 |
160 |
0.19 |
| 2025/10/03 |
1,614 |
1,624 |
1,614 |
1,620 |
356 |
0.87 |
| 2025/10/06 |
1,672 |
1,678 |
1,672 |
1,678 |
593 |
3.58 |
| 2025/10/07 |
1,690 |
1,690 |
1,683 |
1,684 |
1,021 |
0.36 |
| 2025/10/08 |
1,690 |
1,690 |
1,680 |
1,680 |
79 |
-0.24 |
| 2025/10/09 |
1,695 |
1,695 |
1,677 |
1,680 |
267 |
0.00 |
| 2025/10/10 |
1,683 |
1,683 |
1,659 |
1,659 |
63 |
-1.25 |
| 2025/10/14 |
1,622 |
1,630 |
1,605 |
1,605 |
399 |
-3.25 |
| 2025/10/15 |
1,613 |
1,628 |
1,613 |
1,628 |
57 |
1.43 |
| 2025/10/16 |
1,645 |
1,645 |
1,627 |
1,636 |
118 |
0.49 |
| 2025/10/17 |
1,636 |
1,636 |
1,623 |
1,623 |
10 |
-0.79 |
| 2025/10/20 |
1,616 |
1,653 |
1,616 |
1,649 |
3,477 |
1.60 |
| 2025/10/21 |
1,650 |
1,673 |
1,650 |
1,673 |
51 |
1.46 |
| 2025/10/22 |
1,672 |
1,688 |
1,669 |
1,686 |
4,466 |
0.78 |
| 2025/10/23 |
1,686 |
1,686 |
1,670 |
1,670 |
3,008 |
-0.95 |
| 2025/10/24 |
1,674 |
1,674 |
1,669 |
1,669 |
119 |
-0.06 |
| 2025/10/27 |
1,700 |
1,700 |
1,690 |
1,690 |
244 |
1.26 |
| 2025/10/28 |
1,691 |
1,691 |
1,671 |
1,674 |
145 |
-0.95 |
| 2025/10/29 |
1,667 |
1,667 |
1,640 |
1,643 |
3,362 |
-1.85 |
| 2025/10/30 |
1,637 |
1,649 |
1,637 |
1,649 |
503 |
0.37 |
| 2025/10/31 |
1,681 |
1,681 |
1,648 |
1,660 |
205 |
0.67 |
| 2025/11/04 |
1,661 |
1,667 |
1,654 |
1,661 |
1,852 |
0.06 |
| 2025/11/05 |
1,663 |
1,663 |
1,630 |
1,640 |
4,933 |
-1.26 |
| 2025/11/06 |
1,662 |
1,662 |
1,648 |
1,648 |
235 |
0.49 |
| 2025/11/07 |
1,649 |
1,649 |
1,636 |
1,642 |
20 |
-0.36 |
| 2025/11/10 |
1,664 |
1,681 |
1,664 |
1,668 |
110 |
1.58 |
| 2025/11/11 |
1,667 |
1,675 |
1,666 |
1,666 |
1,393 |
-0.12 |
| 2025/11/12 |
1,682 |
1,704 |
1,682 |
1,696 |
541 |
1.80 |
| 2025/11/13 |
1,683 |
1,725 |
1,682 |
1,716 |
1,092 |
1.18 |
| 2025/11/14 |
1,743 |
1,745 |
1,709 |
1,714 |
46 |
-0.12 |
| 2025/11/17 |
1,743 |
1,743 |
1,709 |
1,709 |
410 |
-0.29 |
| 2025/11/18 |
1,720 |
1,720 |
1,691 |
1,691 |
286 |
-1.05 |
| 2025/11/19 |
1,691 |
1,692 |
1,680 |
1,685 |
814 |
-0.35 |
| 2025/11/20 |
1,702 |
1,707 |
1,693 |
1,697 |
764 |
0.71 |
| 2025/11/21 |
1,690 |
1,730 |
1,690 |
1,722 |
199 |
1.47 |
| 2025/11/25 |
1,745 |
1,745 |
1,732 |
1,736 |
304 |
0.81 |
| 2025/11/26 |
1,742 |
1,790 |
1,742 |
1,790 |
3,340 |
3.11 |
| 2025/11/27 |
1,752 |
1,759 |
1,736 |
1,736 |
2,499 |
-3.02 |
| 2025/11/28 |
1,776 |
1,776 |
1,734 |
1,737 |
148 |
0.06 |
| 2025/12/01 |
1,750 |
1,750 |
1,704 |
1,704 |
356 |
-1.90 |
| 2025/12/02 |
1,705 |
1,708 |
1,698 |
1,700 |
350 |
-0.23 |
| 2025/12/03 |
1,695 |
1,696 |
1,683 |
1,694 |
693 |
-0.35 |
| 2025/12/04 |
1,734 |
1,734 |
1,687 |
1,708 |
515 |
0.83 |
| 2025/12/05 |
1,696 |
1,699 |
1,686 |
1,692 |
857 |
-0.94 |
| 2025/12/08 |
1,693 |
1,703 |
1,693 |
1,696 |
519 |
0.24 |
| 2025/12/09 |
1,696 |
1,708 |
1,692 |
1,708 |
828 |
0.71 |
| 2025/12/10 |
1,670 |
1,707 |
1,670 |
1,692 |
8,006 |
-0.94 |
| 2025/12/11 |
1,705 |
1,705 |
1,674 |
1,679 |
487 |
-0.77 |
| 2025/12/12 |
1,719 |
1,719 |
1,683 |
1,690 |
304 |
0.66 |
| 2025/12/15 |
1,701 |
1,701 |
1,694 |
1,700 |
3,994 |
0.59 |
| 2025/12/16 |
1,730 |
1,730 |
1,689 |
1,689 |
794 |
-0.65 |
| 2025/12/17 |
1,689 |
1,689 |
1,668 |
1,679 |
410 |
-0.59 |
| 2025/12/18 |
1,689 |
1,695 |
1,681 |
1,695 |
128 |
0.95 |
| 2025/12/19 |
1,695 |
1,697 |
1,654 |
1,697 |
18,632 |
0.12 |
| 2025/12/22 |
1,737 |
1,737 |
1,679 |
1,684 |
926 |
-0.77 |
| 2025/12/23 |
1,655 |
1,700 |
1,655 |
1,699 |
1,128 |
0.89 |
| 2025/12/24 |
1,705 |
1,705 |
1,689 |
1,689 |
280 |
-0.59 |
| 2025/12/25 |
1,703 |
1,703 |
1,694 |
1,694 |
274 |
0.30 |
| 2025/12/26 |
1,705 |
1,705 |
1,693 |
1,693 |
179 |
-0.06 |
| 2025/12/29 |
1,693 |
1,702 |
1,693 |
1,693 |
332 |
0.00 |
| 2025/12/30 |
1,725 |
1,725 |
1,690 |
1,694 |
149 |
0.06 |
| 2026/01/05 |
1,697 |
1,710 |
1,695 |
1,710 |
601 |
0.94 |
| 2026/01/06 |
1,710 |
1,714 |
1,708 |
1,711 |
500 |
0.06 |
| 2026/01/07 |
1,751 |
1,751 |
1,710 |
1,725 |
548 |
0.82 |
| 2026/01/08 |
1,732 |
1,750 |
1,732 |
1,750 |
517 |
1.45 |
| 2026/01/09 |
1,752 |
1,752 |
1,732 |
1,752 |
205 |
0.11 |
| 2026/01/13 |
1,761 |
1,762 |
1,741 |
1,748 |
980 |
-0.23 |
| 2026/01/14 |
1,780 |
1,780 |
1,745 |
1,763 |
1,377 |
0.86 |
| 2026/01/15 |
1,778 |
1,778 |
1,758 |
1,764 |
795 |
0.06 |
| 2026/01/16 |
1,748 |
1,748 |
1,726 |
1,737 |
681 |
-1.53 |
| 2026/01/19 |
1,752 |
1,752 |
1,715 |
1,724 |
1,090 |
-0.75 |
| 2026/01/20 |
1,720 |
1,720 |
1,710 |
1,715 |
915 |
-0.52 |
| 2026/01/21 |
1,714 |
1,714 |
1,681 |
1,700 |
2,072 |
-0.87 |
