価格情報
| 始値 |
1,667円 |
| 高値 |
1,680円 |
| 安値 |
1,663円 |
| 終値 |
1,680円 |
| 出来高 |
1,393株 |
| 売買代金 |
2,328,520円 |
| 売り気配 (15:30) |
1,680円 |
| 買い気配 (15:30) |
1,675円 |
| 年初来高値 (2026/02/27) |
1,798円 |
| 年初来安値 (2026/06/23) |
1,572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 |
291,508,290.0円 |
| 発行済株式総数 |
174,870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 |
申込停止（新規売り・現引き） |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/07/17 |
9 |
0 |
2,740 |
-250 |
| 2026/07/16 |
9 |
0 |
2,990 |
-200 |
| 2026/07/15 |
9 |
0 |
3,190 |
-462 |
| 2026/07/14 |
9 |
0 |
3,652 |
0 |
| 2026/07/13 |
9 |
0 |
3,652 |
50 |
| 2026/07/10 |
9 |
0 |
3,602 |
-1,440 |
| 2026/07/09 |
9 |
0 |
5,042 |
1,892 |
| 2026/07/08 |
9 |
0 |
3,150 |
-18 |
| 2026/07/07 |
9 |
0 |
3,168 |
400 |
| 2026/07/06 |
9 |
0 |
2,768 |
2,138 |
| 2026/07/03 |
9 |
0 |
630 |
200 |
| 2026/07/02 |
9 |
-6 |
430 |
35 |
| 2026/07/01 |
15 |
0 |
395 |
-30 |
| 2026/06/30 |
15 |
0 |
425 |
0 |
| 2026/06/29 |
15 |
0 |
425 |
0 |
| 2026/06/26 |
15 |
0 |
425 |
40 |
| 2026/06/25 |
15 |
0 |
385 |
0 |
| 2026/06/24 |
15 |
-10 |
385 |
50 |
| 2026/06/23 |
25 |
0 |
335 |
0 |
| 2026/06/22 |
25 |
0 |
335 |
0 |
| 2026/06/12 |
28 |
0 |
335 |
0 |
| 2026/06/11 |
28 |
0 |
335 |
0 |
| 2026/06/10 |
28 |
0 |
335 |
0 |
| 2026/06/09 |
28 |
0 |
335 |
0 |
| 2026/06/08 |
28 |
0 |
335 |
0 |
| 2026/05/29 |
24 |
0 |
369 |
-10 |
| 2026/05/28 |
24 |
0 |
379 |
0 |
| 2026/05/22 |
27 |
0 |
382 |
-3 |
| 2026/05/21 |
27 |
9 |
385 |
-10 |
| 2026/05/20 |
18 |
3 |
395 |
310 |
| 2026/05/19 |
15 |
3 |
85 |
1 |
| 2026/05/18 |
12 |
0 |
84 |
2 |
| 2026/05/15 |
12 |
0 |
82 |
-21 |
| 2026/05/14 |
12 |
6 |
103 |
0 |
| 2026/05/13 |
6 |
0 |
103 |
19 |
| 2026/05/12 |
6 |
3 |
84 |
-1 |
| 2026/05/11 |
3 |
3 |
85 |
0 |
| 2026/05/08 |
0 |
0 |
85 |
0 |
| 2026/05/07 |
0 |
0 |
85 |
30 |
| 2026/05/01 |
0 |
-6 |
55 |
5 |
| 2026/04/30 |
6 |
3 |
50 |
0 |
| 2026/04/28 |
3 |
-3 |
50 |
1 |
| 2026/04/27 |
6 |
0 |
49 |
-4 |
| 2026/04/24 |
6 |
0 |
53 |
5 |
| 2026/04/23 |
6 |
0 |
48 |
4 |
| 2026/04/22 |
6 |
-4 |
44 |
-50 |
| 2026/04/21 |
10 |
0 |
94 |
1 |
| 2026/04/20 |
10 |
0 |
93 |
0 |
| 2026/04/17 |
10 |
0 |
93 |
0 |
| 2026/04/16 |
10 |
4 |
93 |
-4 |
| 2026/04/15 |
6 |
0 |
97 |
0 |
| 2026/04/14 |
6 |
0 |
97 |
0 |
| 2026/04/13 |
6 |
-6 |
97 |
30 |
| 2026/04/10 |
12 |
0 |
67 |
-11 |
| 2026/04/09 |
12 |
-3 |
78 |
-18 |
| 2026/04/08 |
15 |
-3 |
96 |
-1 |
| 2026/04/07 |
18 |
2 |
97 |
-5 |
| 2026/04/06 |
16 |
0 |
102 |
0 |
| 2026/04/03 |
16 |
0 |
102 |
-1 |
| 2026/04/02 |
16 |
0 |
103 |
-22 |
| 2026/04/01 |
16 |
1 |
125 |
-21 |
| 2026/03/31 |
15 |
0 |
146 |
20 |
| 2026/03/27 |
15 |
0 |
149 |
0 |
| 2026/03/26 |
15 |
0 |
149 |
0 |
| 2026/03/25 |
50 |
0 |
31,247 |
-36 |
| 2026/03/24 |
15 |
0 |
165 |
0 |
| 2026/03/23 |
15 |
0 |
165 |
19 |
| 2026/03/19 |
15 |
-9 |
146 |
10 |
| 2026/03/18 |
24 |
0 |
136 |
2 |
| 2026/03/17 |
24 |
0 |
134 |
57 |
| 2026/03/16 |
24 |
0 |
77 |
11 |
| 2026/03/13 |
24 |
0 |
66 |
5 |
| 2026/03/12 |
24 |
3 |
61 |
3 |
| 2026/03/11 |
21 |
3 |
58 |
0 |
| 2026/03/10 |
18 |
0 |
58 |
-1 |
| 2026/03/09 |
18 |
0 |
59 |
0 |
| 2026/03/06 |
18 |
0 |
59 |
0 |
| 2026/03/05 |
18 |
0 |
59 |
-231 |
| 2026/03/04 |
18 |
-10 |
290 |
9 |
| 2026/03/03 |
28 |
0 |
281 |
10 |
| 2026/03/02 |
28 |
6 |
271 |
0 |
| 2026/02/27 |
22 |
0 |
271 |
13 |
| 2026/02/26 |
22 |
0 |
258 |
-53 |
| 2026/02/25 |
22 |
6 |
311 |
-50 |
| 2026/02/24 |
16 |
0 |
361 |
0 |
| 2026/02/20 |
16 |
0 |
361 |
-100 |
| 2026/02/19 |
16 |
0 |
461 |
0 |
| 2026/02/18 |
16 |
-3 |
461 |
0 |
| 2026/02/17 |
19 |
3 |
461 |
-3 |
| 2026/02/16 |
16 |
0 |
464 |
3 |
| 2026/02/13 |
16 |
0 |
461 |
108 |
| 2026/02/12 |
16 |
0 |
353 |
2 |
| 2026/02/10 |
16 |
0 |
351 |
-1 |
| 2026/02/09 |
16 |
0 |
352 |
3 |
| 2026/02/06 |
16 |
0 |
349 |
1 |
| 2026/02/05 |
16 |
3 |
348 |
1 |
| 2026/02/04 |
13 |
1 |
347 |
239 |
| 2026/02/03 |
12 |
9 |
108 |
0 |
| 2026/02/02 |
3 |
0 |
108 |
1 |
| 2026/01/30 |
3 |
0 |
107 |
-1 |
| 2026/01/29 |
3 |
3 |
108 |
1 |
| 2026/01/28 |
0 |
0 |
107 |
0 |
| 2026/01/27 |
0 |
0 |
107 |
-231 |
| 2026/01/26 |
0 |
0 |
338 |
231 |
| 2026/01/23 |
0 |
0 |
107 |
0 |
| 2026/01/22 |
0 |
0 |
107 |
-1 |
| 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 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/07/10 |
9 |
0 |
3,652 |
884 |
| 2026/07/03 |
9 |
-6 |
2,768 |
2,343 |
| 2026/06/26 |
15 |
-10 |
425 |
90 |
| 2026/06/19 |
25 |
-3 |
335 |
0 |
| 2026/06/12 |
28 |
0 |
335 |
0 |
| 2026/06/05 |
28 |
4 |
335 |
-4 |
| 2026/05/22 |
27 |
15 |
379 |
295 |
| 2026/05/15 |
12 |
12 |
84 |
-1 |
| 2026/05/01 |
0 |
-6 |
85 |
36 |
| 2026/04/24 |
6 |
-4 |
49 |
-44 |
| 2026/04/17 |
10 |
4 |
93 |
-4 |
| 2026/04/10 |
6 |
-10 |
97 |
-5 |
| 2026/04/03 |
16 |
1 |
102 |
-24 |
| 2026/03/27 |
15 |
0 |
126 |
-39 |
| 2026/03/19 |
15 |
-9 |
165 |
88 |
| 2026/03/13 |
24 |
6 |
77 |
18 |
| 2026/03/06 |
18 |
-10 |
59 |
-212 |
| 2026/02/27 |
28 |
12 |
271 |
-90 |
| 2026/02/20 |
16 |
0 |
361 |
-103 |
| 2026/02/13 |
16 |
0 |
464 |
112 |
| 2026/02/06 |
16 |
13 |
352 |
244 |
| 2026/01/30 |
3 |
3 |
108 |
-230 |
| 2026/01/23 |
0 |
0 |
338 |
228 |
| 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 |
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 |
| 2026/05/18 |
9 |
120 |
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 |
| 2026/07/17 |
東証 |
5 |
0 |
5 |
5 |
120 |
|
|
|
| 2026/07/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/15 |
東証 |
5 |
0 |
5 |
20 |
480 |
- |
- |
- |
| 2026/07/14 |
東証 |
5 |
0 |
5 |
5 |
120 |
- |
- |
- |
| 2026/07/13 |
東証 |
5 |
0 |
5 |
5 |
120 |
- |
- |
- |
| 2026/07/09 |
東証 |
5 |
0 |
5 |
5 |
120 |
|
|
|
| 2026/07/08 |
東証 |
1,505 |
0 |
1,505 |
15 |
360 |
- |
- |
- |
| 2026/07/07 |
東証 |
5 |
0 |
5 |
5 |
120 |
- |
- |
- |
| 2026/07/06 |
東証 |
5 |
0 |
5 |
5 |
120 |
- |
- |
- |
| 2026/07/03 |
東証 |
5 |
0 |
5 |
5 |
120 |
- |
- |
- |
| 2026/07/02 |
東証 |
85 |
0 |
85 |
5 |
120 |
- |
- |
- |
| 2026/07/01 |
東証 |
4 |
0 |
4 |
15 |
360 |
- |
- |
- |
| 2026/06/30 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/06/29 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/06/26 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/06/25 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/06/24 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/06/23 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/06/22 |
東証 |
0 |
0 |
0 |
5 |
480 |
- |
- |
- |
| 2026/06/19 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/06/18 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/06/17 |
東証 |
0 |
0 |
0 |
15 |
720 |
- |
- |
- |
| 2026/06/16 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/06/15 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/06/12 |
東証 |
0 |
0 |
0 |
5 |
120 |
|
|
|
| 2026/06/11 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/06/10 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/06/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/06/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/06/05 |
東証 |
0 |
0 |
0 |
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(%) |
| 2025/01/27 |
1,698 |
1,698 |
1,695 |
1,695 |
2,658 |
- |
| 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 |
| 2026/01/22 |
1,685 |
1,720 |
1,685 |
1,714 |
336 |
0.82 |
| 2026/01/23 |
1,690 |
1,747 |
1,690 |
1,739 |
747 |
1.46 |
| 2026/01/26 |
1,711 |
1,718 |
1,699 |
1,718 |
352 |
-1.21 |
| 2026/01/27 |
1,702 |
1,705 |
1,695 |
1,704 |
41 |
-0.81 |
| 2026/01/28 |
1,719 |
1,719 |
1,670 |
1,681 |
516 |
-1.35 |
| 2026/01/29 |
1,721 |
1,721 |
1,650 |
1,668 |
619 |
-0.77 |
| 2026/01/30 |
1,669 |
1,694 |
1,669 |
1,692 |
773 |
1.44 |
| 2026/02/02 |
1,732 |
1,740 |
1,662 |
1,692 |
134 |
0.00 |
| 2026/02/03 |
1,719 |
1,719 |
1,700 |
1,716 |
445 |
1.42 |
| 2026/02/04 |
1,717 |
1,720 |
1,712 |
1,712 |
575 |
-0.23 |
| 2026/02/05 |
1,690 |
1,770 |
1,690 |
1,725 |
851 |
0.76 |
| 2026/02/06 |
1,748 |
1,748 |
1,687 |
1,699 |
631 |
-1.51 |
| 2026/02/09 |
1,739 |
1,754 |
1,734 |
1,745 |
2,623 |
2.71 |
| 2026/02/10 |
1,755 |
1,764 |
1,744 |
1,760 |
1,034 |
0.86 |
| 2026/02/12 |
1,770 |
1,770 |
1,749 |
1,749 |
1,768 |
-0.63 |
| 2026/02/13 |
1,749 |
1,749 |
1,707 |
1,710 |
435 |
-2.23 |
| 2026/02/16 |
1,734 |
1,734 |
1,700 |
1,705 |
98 |
-0.29 |
| 2026/02/17 |
1,700 |
1,701 |
1,685 |
1,685 |
504 |
-1.17 |
| 2026/02/18 |
1,688 |
1,712 |
1,688 |
1,707 |
452 |
1.31 |
| 2026/02/19 |
1,716 |
1,728 |
1,706 |
1,724 |
3,131 |
1.00 |
| 2026/02/20 |
1,732 |
1,732 |
1,689 |
1,689 |
677 |
-2.03 |
| 2026/02/24 |
1,722 |
1,723 |
1,712 |
1,720 |
310 |
1.84 |
| 2026/02/25 |
1,721 |
1,751 |
1,721 |
1,751 |
407 |
1.80 |
| 2026/02/26 |
1,751 |
1,769 |
1,730 |
1,755 |
2,084 |
0.23 |
| 2026/02/27 |
1,779 |
1,798 |
1,776 |
1,793 |
532 |
2.17 |
| 2026/03/02 |
1,783 |
1,783 |
1,750 |
1,759 |
1,318 |
-1.90 |
| 2026/03/03 |
1,790 |
1,790 |
1,718 |
1,718 |
2,420 |
-2.33 |
| 2026/03/04 |
1,719 |
1,719 |
1,667 |
1,684 |
3,194 |
-1.98 |
| 2026/03/05 |
1,724 |
1,724 |
1,687 |
1,687 |
220 |
0.18 |
| 2026/03/06 |
1,714 |
1,717 |
1,674 |
1,717 |
711 |
1.78 |
| 2026/03/09 |
1,720 |
1,720 |
1,661 |
1,693 |
2,340 |
-1.40 |
| 2026/03/10 |
1,733 |
1,733 |
1,698 |
1,698 |
166 |
0.30 |
| 2026/03/11 |
1,716 |
1,721 |
1,704 |
1,704 |
16 |
0.35 |
| 2026/03/12 |
1,680 |
1,750 |
1,664 |
1,750 |
1,061 |
2.70 |
| 2026/03/13 |
1,720 |
1,720 |
1,665 |
1,667 |
626 |
-4.74 |
| 2026/03/16 |
1,707 |
1,707 |
1,661 |
1,673 |
327 |
0.36 |
| 2026/03/17 |
1,685 |
1,685 |
1,676 |
1,676 |
163 |
0.18 |
| 2026/03/18 |
1,662 |
1,698 |
1,662 |
1,696 |
465 |
1.19 |
| 2026/03/19 |
1,674 |
1,674 |
1,650 |
1,653 |
144 |
-2.54 |
| 2026/03/23 |
1,631 |
1,631 |
1,611 |
1,617 |
373 |
-2.18 |
| 2026/03/24 |
1,629 |
1,646 |
1,629 |
1,646 |
273 |
1.79 |
| 2026/03/25 |
1,650 |
1,680 |
1,650 |
1,678 |
148 |
1.94 |
| 2026/03/26 |
1,682 |
1,682 |
1,666 |
1,669 |
226 |
-0.54 |
| 2026/03/27 |
1,686 |
1,706 |
1,679 |
1,706 |
94 |
2.22 |
| 2026/03/30 |
1,685 |
1,685 |
1,651 |
1,683 |
564 |
-1.35 |
| 2026/03/31 |
1,697 |
1,705 |
1,682 |
1,691 |
77 |
0.48 |
| 2026/04/01 |
1,710 |
1,749 |
1,710 |
1,749 |
482 |
3.43 |
| 2026/04/02 |
1,750 |
1,760 |
1,731 |
1,734 |
1,132 |
-0.86 |
| 2026/04/03 |
1,745 |
1,747 |
1,738 |
1,740 |
51 |
0.35 |
| 2026/04/06 |
1,769 |
1,769 |
1,743 |
1,743 |
104 |
0.17 |
| 2026/04/07 |
1,731 |
1,750 |
1,731 |
1,749 |
203 |
0.34 |
| 2026/04/08 |
1,789 |
1,789 |
1,767 |
1,769 |
1,241 |
1.14 |
| 2026/04/09 |
1,780 |
1,780 |
1,735 |
1,752 |
43 |
-0.96 |
| 2026/04/10 |
1,779 |
1,779 |
1,712 |
1,715 |
2,269 |
-2.11 |
| 2026/04/13 |
1,705 |
1,713 |
1,705 |
1,706 |
200 |
-0.52 |
| 2026/04/14 |
1,725 |
1,725 |
1,705 |
1,705 |
210 |
-0.06 |
| 2026/04/15 |
1,745 |
1,755 |
1,720 |
1,728 |
41 |
1.35 |
| 2026/04/16 |
1,712 |
1,735 |
1,712 |
1,729 |
110 |
0.06 |
| 2026/04/17 |
1,750 |
1,750 |
1,717 |
1,717 |
17 |
-0.69 |
| 2026/04/20 |
1,720 |
1,721 |
1,716 |
1,721 |
1,147 |
0.23 |
| 2026/04/21 |
1,741 |
1,741 |
1,693 |
1,694 |
885 |
-1.57 |
| 2026/04/22 |
1,695 |
1,695 |
1,668 |
1,671 |
65 |
-1.36 |
| 2026/04/23 |
1,711 |
1,711 |
1,646 |
1,648 |
364 |
-1.38 |
| 2026/04/24 |
1,688 |
1,688 |
1,648 |
1,654 |
128 |
0.36 |
| 2026/04/27 |
1,645 |
1,645 |
1,631 |
1,636 |
491 |
-1.09 |
| 2026/04/28 |
1,674 |
1,674 |
1,640 |
1,646 |
85 |
0.61 |
| 2026/04/30 |
1,629 |
1,635 |
1,626 |
1,634 |
117 |
-0.73 |
| 2026/05/01 |
1,634 |
1,636 |
1,618 |
1,636 |
530 |
0.12 |
| 2026/05/07 |
1,618 |
1,643 |
1,608 |
1,643 |
4,790 |
0.43 |
| 2026/05/08 |
1,644 |
1,644 |
1,625 |
1,631 |
80 |
-0.73 |
| 2026/05/11 |
1,650 |
1,650 |
1,624 |
1,630 |
1,318 |
-0.06 |
| 2026/05/12 |
1,623 |
1,624 |
1,613 |
1,616 |
1,350 |
-0.86 |
| 2026/05/13 |
1,637 |
1,640 |
1,612 |
1,631 |
718 |
0.93 |
| 2026/05/14 |
1,633 |
1,653 |
1,616 |
1,623 |
260 |
-0.49 |
| 2026/05/15 |
1,613 |
1,633 |
1,608 |
1,625 |
1,634 |
0.12 |
| 2026/05/18 |
1,638 |
1,650 |
1,638 |
1,650 |
962 |
1.54 |
| 2026/05/19 |
1,671 |
1,680 |
1,660 |
1,680 |
637 |
1.82 |
| 2026/05/20 |
1,698 |
1,698 |
1,665 |
1,674 |
577 |
-0.36 |
| 2026/05/21 |
1,686 |
1,689 |
1,677 |
1,677 |
450 |
0.18 |
| 2026/05/22 |
1,700 |
1,700 |
1,683 |
1,692 |
324 |
0.89 |
| 2026/05/25 |
1,671 |
1,677 |
1,671 |
1,677 |
65 |
-0.89 |
| 2026/05/26 |
1,700 |
1,700 |
1,666 |
1,666 |
200 |
-0.66 |
| 2026/05/27 |
1,665 |
1,687 |
1,665 |
1,670 |
103 |
0.24 |
| 2026/05/28 |
1,700 |
1,700 |
1,665 |
1,665 |
103 |
-0.30 |
| 2026/05/29 |
1,687 |
1,702 |
1,687 |
1,694 |
1,324 |
1.74 |
| 2026/06/01 |
1,699 |
1,699 |
1,680 |
1,680 |
97 |
-0.83 |
| 2026/06/02 |
1,679 |
1,679 |
1,652 |
1,656 |
157 |
-1.43 |
| 2026/06/03 |
1,655 |
1,670 |
1,640 |
1,670 |
347 |
0.85 |
| 2026/06/04 |
1,677 |
1,677 |
1,669 |
1,672 |
155 |
0.12 |
| 2026/06/05 |
1,691 |
1,692 |
1,674 |
1,674 |
448 |
0.12 |
| 2026/06/08 |
1,669 |
1,680 |
1,655 |
1,655 |
762 |
-1.14 |
| 2026/06/09 |
1,656 |
1,668 |
1,656 |
1,659 |
4 |
0.24 |
| 2026/06/10 |
1,664 |
1,664 |
1,658 |
1,659 |
1,146 |
0.00 |
| 2026/06/11 |
1,680 |
1,702 |
1,643 |
1,643 |
338 |
-0.96 |
| 2026/06/12 |
1,659 |
1,660 |
1,626 |
1,626 |
574 |
-1.03 |
| 2026/06/15 |
1,625 |
1,648 |
1,625 |
1,629 |
1,691 |
0.18 |
| 2026/06/16 |
1,632 |
1,632 |
1,613 |
1,621 |
319 |
-0.49 |
| 2026/06/17 |
1,610 |
1,640 |
1,610 |
1,640 |
593 |
1.17 |
| 2026/06/18 |
1,650 |
1,650 |
1,629 |
1,640 |
122 |
0.00 |
| 2026/06/19 |
1,637 |
1,637 |
1,617 |
1,620 |
376 |
-1.22 |
| 2026/06/22 |
1,628 |
1,646 |
1,621 |
1,638 |
2,124 |
1.11 |
| 2026/06/23 |
1,589 |
1,589 |
1,572 |
1,580 |
3,184 |
-3.54 |
| 2026/06/24 |
1,600 |
1,600 |
1,576 |
1,586 |
111 |
0.38 |
| 2026/06/25 |
1,590 |
1,598 |
1,585 |
1,595 |
445 |
0.57 |
| 2026/06/26 |
1,606 |
1,609 |
1,594 |
1,608 |
109 |
0.82 |
| 2026/06/29 |
1,638 |
1,645 |
1,631 |
1,638 |
7,109 |
1.87 |
| 2026/06/30 |
1,645 |
1,650 |
1,626 |
1,626 |
181 |
-0.73 |
| 2026/07/01 |
1,666 |
1,666 |
1,605 |
1,666 |
686 |
2.46 |
| 2026/07/02 |
1,641 |
1,661 |
1,629 |
1,648 |
3,400 |
-1.08 |
| 2026/07/03 |
1,675 |
1,694 |
1,669 |
1,673 |
6,403 |
1.52 |
| 2026/07/06 |
1,675 |
1,682 |
1,669 |
1,680 |
1,670 |
0.42 |
| 2026/07/07 |
1,700 |
1,700 |
1,678 |
1,683 |
1,278 |
0.18 |
| 2026/07/08 |
1,698 |
1,700 |
1,667 |
1,700 |
4,641 |
1.01 |
| 2026/07/09 |
1,700 |
1,700 |
1,644 |
1,645 |
2,247 |
-3.24 |
| 2026/07/10 |
1,685 |
1,685 |
1,645 |
1,651 |
1,059 |
0.36 |
| 2026/07/13 |
1,659 |
1,659 |
1,642 |
1,652 |
477 |
0.06 |
| 2026/07/14 |
1,653 |
1,680 |
1,652 |
1,675 |
1,893 |
1.39 |
| 2026/07/15 |
1,676 |
1,676 |
1,650 |
1,650 |
1,361 |
-1.49 |
| 2026/07/16 |
1,690 |
1,690 |
1,664 |
1,667 |
702 |
1.03 |
| 2026/07/17 |
1,667 |
1,680 |
1,663 |
1,680 |
1,393 |
0.78 |
