価格情報
| 始値 |
4,166円 |
| 高値 |
4,180円 |
| 安値 |
4,150円 |
| 終値 |
4,165円 |
| 出来高 |
2,488株 |
| 売買代金 |
10,363,869円 |
| 売り気配 (15:29) |
4,172円 |
| 買い気配 (15:29) |
4,150円 |
| 年初来高値 (2026/01/19) |
4,300円 |
| 年初来安値 (2025/04/07) |
2,469円 |
基本情報
| 銘柄名 |
グローバルＸ グローバルリーダーズ－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X JAPAN GLOBAL LEADERS ETF |
| 時価総額 |
140,007,381,228.0円 |
| 発行済株式総数 |
33,180,210株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2025/06/24 |
120 |
-1,100 |
1,347 |
20 |
| 2025/06/23 |
1,220 |
1,220 |
1,327 |
-168 |
| 2025/06/20 |
0 |
0 |
1,495 |
4 |
| 2025/06/19 |
0 |
-150 |
1,491 |
91 |
| 2025/06/18 |
150 |
0 |
1,400 |
56 |
| 2025/06/17 |
150 |
0 |
1,344 |
-92 |
| 2025/06/16 |
150 |
0 |
1,436 |
55 |
| 2025/06/13 |
150 |
0 |
1,381 |
53 |
| 2025/06/12 |
150 |
0 |
1,328 |
4 |
| 2025/06/11 |
150 |
0 |
1,324 |
-143 |
| 2025/06/10 |
150 |
-175 |
1,467 |
-200 |
| 2025/06/09 |
325 |
0 |
1,667 |
150 |
| 2025/06/06 |
325 |
150 |
1,517 |
-6 |
| 2025/06/05 |
175 |
0 |
1,523 |
-520 |
| 2025/06/04 |
175 |
-5 |
2,043 |
-9 |
| 2025/06/03 |
180 |
175 |
2,052 |
-32 |
| 2025/06/02 |
5 |
0 |
2,084 |
-5 |
| 2025/05/30 |
5 |
0 |
2,089 |
347 |
| 2025/05/29 |
5 |
0 |
1,742 |
149 |
| 2025/05/28 |
5 |
0 |
1,593 |
-10 |
| 2025/05/27 |
5 |
-194 |
1,603 |
6 |
| 2025/05/26 |
199 |
5 |
1,597 |
1 |
| 2025/05/23 |
194 |
0 |
1,596 |
4 |
| 2025/05/22 |
194 |
0 |
1,592 |
-12 |
| 2025/05/21 |
194 |
0 |
1,604 |
-63 |
| 2025/05/20 |
194 |
-155 |
1,667 |
66 |
| 2025/05/19 |
349 |
0 |
1,601 |
-95 |
| 2025/05/16 |
349 |
154 |
1,696 |
-168 |
| 2025/05/15 |
195 |
0 |
1,864 |
7 |
| 2025/05/14 |
195 |
0 |
1,857 |
-5 |
| 2025/05/13 |
195 |
0 |
1,862 |
0 |
| 2025/05/12 |
195 |
0 |
1,862 |
-68 |
| 2025/05/09 |
195 |
-5 |
1,930 |
59 |
| 2025/05/08 |
200 |
190 |
1,871 |
-18 |
| 2025/05/07 |
10 |
0 |
1,889 |
-19 |
| 2025/05/02 |
10 |
0 |
1,908 |
-32 |
| 2025/05/01 |
10 |
0 |
1,940 |
8 |
| 2025/04/30 |
10 |
5 |
1,932 |
-51 |
| 2025/04/28 |
5 |
0 |
1,983 |
-4 |
| 2025/04/25 |
5 |
0 |
1,987 |
-4 |
| 2025/04/24 |
5 |
-175 |
1,991 |
172 |
| 2025/04/23 |
180 |
180 |
1,819 |
-79 |
| 2025/04/22 |
0 |
0 |
1,898 |
15 |
| 2025/04/21 |
0 |
0 |
1,883 |
-10 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
0 |
766 |
-460 |
| 2026/01/09 |
0 |
0 |
1,226 |
-2,785 |
| 2025/12/26 |
0 |
-18 |
4,011 |
895 |
| 2025/12/19 |
18 |
-2 |
3,116 |
674 |
| 2025/12/12 |
20 |
-38 |
2,442 |
1,158 |
| 2025/12/05 |
58 |
1 |
1,284 |
-184 |
| 2025/11/28 |
57 |
57 |
1,468 |
-20 |
| 2025/11/21 |
0 |
0 |
1,488 |
-408 |
| 2025/11/14 |
0 |
-5 |
1,896 |
-1,234 |
| 2025/11/07 |
5 |
-5 |
3,130 |
932 |
| 2025/10/31 |
10 |
0 |
2,198 |
484 |
| 2025/10/24 |
10 |
5 |
1,714 |
657 |
| 2025/10/17 |
5 |
5 |
1,057 |
-576 |
| 2025/10/10 |
0 |
0 |
1,633 |
815 |
| 2025/10/03 |
0 |
-5 |
818 |
-363 |
| 2025/09/26 |
5 |
-21 |
1,181 |
255 |
| 2025/09/19 |
26 |
0 |
926 |
-122 |
| 2025/09/12 |
26 |
1 |
1,048 |
-163 |
| 2025/09/05 |
25 |
5 |
1,211 |
202 |
| 2025/08/29 |
20 |
0 |
1,009 |
230 |
| 2025/08/22 |
20 |
5 |
779 |
-202 |
| 2025/08/15 |
15 |
-5 |
981 |
1 |
| 2025/08/08 |
20 |
15 |
980 |
239 |
| 2025/08/01 |
5 |
-5 |
741 |
-142 |
| 2025/07/25 |
10 |
-112 |
883 |
14 |
| 2025/07/18 |
122 |
122 |
869 |
16 |
| 2025/07/11 |
0 |
0 |
853 |
-658 |
| 2025/07/04 |
0 |
-38,953 |
1,511 |
393 |
| 2025/06/27 |
38,953 |
37,733 |
1,118 |
-209 |
| 2025/06/20 |
1,220 |
1,070 |
1,327 |
-109 |
| 2025/06/13 |
150 |
-175 |
1,436 |
-231 |
| 2025/06/06 |
325 |
320 |
1,667 |
-417 |
| 2025/05/30 |
5 |
-194 |
2,084 |
487 |
| 2025/05/23 |
199 |
-150 |
1,597 |
-4 |
| 2025/05/16 |
349 |
154 |
1,601 |
-261 |
| 2025/05/09 |
195 |
185 |
1,862 |
-27 |
| 2025/05/02 |
10 |
5 |
1,889 |
-94 |
| 2025/04/25 |
5 |
5 |
1,983 |
100 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/07/25 |
JANE STREET SINGAPORE PTE. LIMITED |
0
（8.69%→0.00%） |
| 2025/07/23 |
JANE STREET SINGAPORE PTE. LIMITED |
2,291,859
（None→8.69%） |
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 |
| 2026/01/13 |
19 |
60 |
0 |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/20 |
東証 |
0 |
0 |
0 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
19 |
-19 |
0 |
60 |
0.00 |
0.00 |
F |
| 2026/01/09 |
東証 |
12 |
0 |
12 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
12 |
0 |
12 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
12 |
0 |
12 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
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 |
9 |
0 |
9 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
798 |
-798 |
0 |
240 |
5.00 |
45.72 |
D |
| 2025/12/19 |
東証 |
10 |
18 |
-8 |
0 |
120 |
0.00 |
0.00 |
F |
| 2025/12/18 |
東証 |
10 |
18 |
-8 |
0 |
120 |
0.00 |
0.00 |
F |
| 2025/12/17 |
東証 |
10 |
18 |
-8 |
0 |
360 |
0.00 |
0.00 |
F |
| 2025/12/16 |
東証 |
12 |
18 |
-6 |
0 |
120 |
0.00 |
0.00 |
F |
| 2025/12/15 |
東証 |
6 |
18 |
-12 |
0 |
120 |
0.00 |
0.00 |
F |
| 2025/12/12 |
東証 |
20 |
20 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/11 |
東証 |
12 |
12 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/10 |
東証 |
56 |
57 |
-1 |
0 |
180 |
0.00 |
0.00 |
F |
| 2025/12/09 |
東証 |
56 |
57 |
-1 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/08 |
東証 |
53 |
58 |
-5 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/05 |
東証 |
56 |
58 |
-2 |
0 |
60 |
0.00 |
0.00 |
F |
| 2025/12/04 |
東証 |
57 |
57 |
0 |
0 |
60 |
***** |
***** |
- |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/07/29 |
3,090 |
3,135 |
3,080 |
3,115 |
2,566 |
- |
| 2024/07/30 |
3,110 |
3,115 |
3,085 |
3,115 |
4,911 |
0.00 |
| 2024/07/31 |
3,065 |
3,140 |
3,050 |
3,140 |
10,834 |
0.80 |
| 2024/08/01 |
3,190 |
3,190 |
3,000 |
3,010 |
21,256 |
-4.14 |
| 2024/08/02 |
2,970 |
2,970 |
2,815 |
2,819 |
65,268 |
-6.35 |
| 2024/08/05 |
2,619 |
2,718 |
2,319 |
2,475 |
100,026 |
-12.20 |
| 2024/08/06 |
2,426 |
2,735 |
2,426 |
2,679 |
34,881 |
8.24 |
| 2024/08/07 |
2,661 |
2,852 |
2,636 |
2,750 |
40,904 |
2.65 |
| 2024/08/08 |
2,700 |
2,785 |
2,700 |
2,710 |
20,501 |
-1.45 |
| 2024/08/09 |
2,796 |
2,813 |
2,750 |
2,794 |
4,426 |
3.10 |
| 2024/08/13 |
2,858 |
2,872 |
2,846 |
2,861 |
5,699 |
2.40 |
| 2024/08/14 |
2,901 |
2,934 |
2,890 |
2,914 |
1,849 |
1.85 |
| 2024/08/15 |
2,920 |
2,926 |
2,904 |
2,909 |
8,954 |
-0.17 |
| 2024/08/16 |
3,010 |
3,045 |
2,981 |
3,035 |
5,545 |
4.33 |
| 2024/08/19 |
3,020 |
3,030 |
2,989 |
2,990 |
7,240 |
-1.48 |
| 2024/08/20 |
3,015 |
3,015 |
2,993 |
3,010 |
7,015 |
0.67 |
| 2024/08/21 |
2,950 |
3,010 |
2,950 |
3,005 |
6,779 |
-0.17 |
| 2024/08/22 |
3,015 |
3,020 |
2,997 |
3,010 |
509 |
0.17 |
| 2024/08/23 |
3,005 |
3,025 |
3,000 |
3,025 |
478 |
0.50 |
| 2024/08/26 |
2,977 |
2,996 |
2,969 |
2,988 |
5,541 |
-1.22 |
| 2024/08/27 |
2,979 |
3,005 |
2,968 |
3,005 |
986 |
0.57 |
| 2024/08/28 |
3,015 |
3,040 |
3,005 |
3,040 |
3,508 |
1.16 |
| 2024/08/29 |
3,015 |
3,035 |
3,015 |
3,035 |
551 |
-0.16 |
| 2024/08/30 |
3,050 |
3,080 |
3,040 |
3,070 |
15,128 |
1.15 |
| 2024/09/02 |
3,110 |
3,120 |
3,070 |
3,095 |
6,240 |
0.81 |
| 2024/09/03 |
3,095 |
3,105 |
3,085 |
3,100 |
3,154 |
0.16 |
| 2024/09/04 |
2,973 |
3,000 |
2,947 |
2,959 |
4,097 |
-4.55 |
| 2024/09/05 |
2,928 |
2,961 |
2,903 |
2,938 |
12,774 |
-0.71 |
| 2024/09/06 |
2,926 |
2,926 |
2,875 |
2,895 |
1,466 |
-1.46 |
| 2024/09/09 |
2,800 |
2,862 |
2,792 |
2,860 |
4,179 |
-1.21 |
| 2024/09/10 |
2,910 |
2,910 |
2,875 |
2,877 |
2,595 |
0.59 |
| 2024/09/11 |
2,853 |
2,865 |
2,800 |
2,824 |
3,134,462 |
-1.84 |
| 2024/09/12 |
2,905 |
2,927 |
2,888 |
2,914 |
2,486,358 |
3.19 |
| 2024/09/13 |
2,937 |
2,937 |
2,874 |
2,883 |
13,521 |
-1.06 |
| 2024/09/17 |
2,931 |
2,931 |
2,809 |
2,853 |
3,122,602 |
-1.04 |
| 2024/09/18 |
2,902 |
2,902 |
2,842 |
2,862 |
17,725 |
0.32 |
| 2024/09/19 |
2,912 |
2,975 |
2,912 |
2,964 |
3,238,831 |
3.56 |
| 2024/09/20 |
3,015 |
3,025 |
2,997 |
3,005 |
16,022 |
1.38 |
| 2024/09/24 |
3,025 |
3,060 |
3,025 |
3,040 |
2,673,265 |
1.16 |
| 2024/09/25 |
3,060 |
3,060 |
3,030 |
3,045 |
1,997,611 |
0.16 |
| 2024/09/26 |
3,070 |
3,120 |
3,060 |
3,120 |
19,673 |
2.46 |
| 2024/09/27 |
3,150 |
3,190 |
3,115 |
3,180 |
203,116 |
1.92 |
| 2024/09/30 |
3,085 |
3,085 |
3,010 |
3,025 |
172,463 |
-4.87 |
| 2024/10/01 |
3,095 |
3,115 |
3,065 |
3,105 |
37,590 |
2.64 |
| 2024/10/02 |
3,050 |
3,090 |
3,050 |
3,070 |
7,668 |
-1.13 |
| 2024/10/03 |
3,155 |
3,155 |
3,090 |
3,095 |
40,967 |
0.81 |
| 2024/10/04 |
3,105 |
3,120 |
3,105 |
3,110 |
7,904 |
0.48 |
| 2024/10/07 |
3,205 |
3,205 |
3,175 |
3,185 |
18,864 |
2.41 |
| 2024/10/08 |
3,165 |
3,165 |
3,125 |
3,135 |
28,285 |
-1.57 |
| 2024/10/09 |
3,170 |
3,170 |
3,125 |
3,140 |
10,827 |
0.16 |
| 2024/10/10 |
3,180 |
3,180 |
3,150 |
3,150 |
10,837 |
0.32 |
| 2024/10/11 |
3,180 |
3,180 |
3,150 |
3,150 |
56,313 |
0.00 |
| 2024/10/15 |
3,205 |
3,205 |
3,160 |
3,160 |
412,674 |
0.32 |
| 2024/10/16 |
3,115 |
3,140 |
3,105 |
3,120 |
9,974 |
-1.27 |
| 2024/10/17 |
3,150 |
3,155 |
3,120 |
3,120 |
10,839 |
0.00 |
| 2024/10/18 |
3,135 |
3,145 |
3,105 |
3,105 |
377,911 |
-0.48 |
| 2024/10/21 |
3,110 |
3,120 |
3,100 |
3,115 |
28,531 |
0.32 |
| 2024/10/22 |
3,120 |
3,120 |
3,060 |
3,075 |
1,033 |
-1.28 |
| 2024/10/23 |
3,080 |
3,085 |
3,045 |
3,055 |
425,651 |
-0.65 |
| 2024/10/24 |
3,030 |
3,075 |
3,025 |
3,075 |
32,408 |
0.65 |
| 2024/10/25 |
3,050 |
3,055 |
3,030 |
3,035 |
3,579 |
-1.30 |
| 2024/10/28 |
3,040 |
3,110 |
3,030 |
3,105 |
30,362 |
2.31 |
| 2024/10/29 |
3,115 |
3,120 |
3,085 |
3,120 |
391,335 |
0.48 |
| 2024/10/30 |
3,115 |
3,165 |
3,115 |
3,155 |
9,991 |
1.12 |
| 2024/10/31 |
3,095 |
3,105 |
3,075 |
3,090 |
14,971 |
-2.06 |
| 2024/11/01 |
3,020 |
3,055 |
3,000 |
3,015 |
40,433 |
-2.43 |
| 2024/11/05 |
3,025 |
3,035 |
2,998 |
3,025 |
31,007 |
0.33 |
| 2024/11/06 |
3,035 |
3,110 |
3,030 |
3,090 |
12,896 |
2.15 |
| 2024/11/07 |
3,160 |
3,170 |
3,115 |
3,130 |
88,361 |
1.29 |
| 2024/11/08 |
3,135 |
3,165 |
3,120 |
3,130 |
5,751 |
0.00 |
| 2024/11/11 |
3,145 |
3,170 |
3,130 |
3,140 |
28,670 |
0.32 |
| 2024/11/12 |
3,175 |
3,200 |
3,145 |
3,145 |
1,331 |
0.16 |
| 2024/11/13 |
3,130 |
3,145 |
3,090 |
3,115 |
25,153 |
-0.95 |
| 2024/11/14 |
3,115 |
3,165 |
3,115 |
3,125 |
35,611 |
0.32 |
| 2024/11/15 |
3,145 |
3,165 |
3,130 |
3,145 |
43,831 |
0.64 |
| 2024/11/18 |
3,085 |
3,115 |
3,085 |
3,095 |
7,353 |
-1.59 |
| 2024/11/19 |
3,120 |
3,125 |
3,095 |
3,115 |
24,095 |
0.65 |
| 2024/11/20 |
3,120 |
3,140 |
3,110 |
3,130 |
5,412 |
0.48 |
| 2024/11/21 |
3,070 |
3,110 |
3,070 |
3,100 |
22,649 |
-0.96 |
| 2024/11/22 |
3,095 |
3,120 |
3,095 |
3,115 |
7,808 |
0.48 |
| 2024/11/25 |
3,120 |
3,155 |
3,120 |
3,150 |
19,608 |
1.12 |
| 2024/11/26 |
3,125 |
3,130 |
3,070 |
3,115 |
63,274 |
-1.11 |
| 2024/11/27 |
3,115 |
3,115 |
3,080 |
3,095 |
801 |
-0.64 |
| 2024/11/28 |
3,080 |
3,125 |
3,065 |
3,125 |
18,779 |
0.97 |
| 2024/11/29 |
3,135 |
3,145 |
3,080 |
3,105 |
61,291 |
-0.64 |
| 2024/12/02 |
3,090 |
3,150 |
3,090 |
3,130 |
15,455 |
0.81 |
| 2024/12/03 |
3,150 |
3,210 |
3,150 |
3,185 |
34,055 |
1.76 |
| 2024/12/04 |
3,200 |
3,225 |
3,190 |
3,195 |
9,095 |
0.31 |
| 2024/12/05 |
3,245 |
3,245 |
3,210 |
3,220 |
18,622 |
0.78 |
| 2024/12/06 |
3,210 |
3,215 |
3,185 |
3,195 |
1,338 |
-0.78 |
| 2024/12/09 |
3,205 |
3,215 |
3,185 |
3,205 |
3,019 |
0.31 |
| 2024/12/10 |
3,250 |
3,260 |
3,225 |
3,240 |
131,760 |
1.09 |
| 2024/12/11 |
3,250 |
3,250 |
3,230 |
3,250 |
41,974 |
0.31 |
| 2024/12/12 |
3,295 |
3,310 |
3,290 |
3,295 |
68,007 |
1.38 |
| 2024/12/13 |
3,270 |
3,270 |
3,220 |
3,250 |
22,289 |
-1.37 |
| 2024/12/16 |
3,250 |
3,255 |
3,225 |
3,230 |
33,691 |
-0.62 |
| 2024/12/17 |
3,245 |
3,255 |
3,235 |
3,240 |
3,172 |
0.31 |
| 2024/12/18 |
3,230 |
3,240 |
3,210 |
3,210 |
4,312 |
-0.93 |
| 2024/12/19 |
3,145 |
3,200 |
3,140 |
3,195 |
8,269 |
-0.47 |
| 2024/12/20 |
3,235 |
3,255 |
3,180 |
3,205 |
10,631 |
0.31 |
| 2024/12/23 |
3,180 |
3,205 |
3,175 |
3,200 |
4,666 |
-0.16 |
| 2024/12/24 |
3,200 |
3,200 |
3,175 |
3,180 |
1,044 |
-0.63 |
| 2024/12/25 |
3,200 |
3,210 |
3,165 |
3,210 |
2,210 |
0.94 |
| 2024/12/26 |
3,210 |
3,270 |
3,210 |
3,270 |
3,874 |
1.87 |
| 2024/12/27 |
3,300 |
3,325 |
3,280 |
3,325 |
14,623 |
1.68 |
| 2024/12/30 |
3,330 |
3,330 |
3,280 |
3,290 |
24,194 |
-1.05 |
| 2025/01/06 |
3,290 |
3,295 |
3,220 |
3,225 |
21,689 |
-1.98 |
| 2025/01/07 |
3,270 |
3,295 |
3,235 |
3,280 |
6,575 |
1.71 |
| 2025/01/08 |
3,280 |
3,280 |
3,235 |
3,260 |
37,964 |
-0.61 |
| 2025/01/09 |
3,245 |
3,245 |
3,185 |
3,200 |
1,624 |
-1.84 |
| 2025/01/10 |
3,220 |
3,220 |
3,150 |
3,165 |
2,089 |
-1.09 |
| 2025/01/14 |
3,165 |
3,165 |
3,100 |
3,120 |
10,198 |
-1.42 |
| 2025/01/15 |
3,160 |
3,160 |
3,115 |
3,115 |
3,218 |
-0.16 |
| 2025/01/16 |
3,115 |
3,145 |
3,110 |
3,115 |
4,107 |
0.00 |
| 2025/01/17 |
3,100 |
3,100 |
3,055 |
3,095 |
7,060 |
-0.64 |
| 2025/01/20 |
3,125 |
3,150 |
3,125 |
3,135 |
1,518 |
1.29 |
| 2025/01/21 |
3,175 |
3,175 |
3,110 |
3,130 |
8,959 |
-0.16 |
| 2025/01/22 |
3,160 |
3,185 |
3,160 |
3,165 |
1,976 |
1.12 |
| 2025/01/23 |
3,190 |
3,220 |
3,190 |
3,210 |
2,704 |
1.42 |
| 2025/01/24 |
3,205 |
3,235 |
3,195 |
3,210 |
1,899 |
0.00 |
| 2025/01/27 |
3,230 |
3,245 |
3,195 |
3,205 |
2,012 |
-0.16 |
| 2025/01/28 |
3,205 |
3,215 |
3,140 |
3,180 |
8,220 |
-0.78 |
| 2025/01/29 |
3,180 |
3,235 |
3,180 |
3,225 |
14,305 |
1.42 |
| 2025/01/30 |
3,215 |
3,245 |
3,215 |
3,230 |
485 |
0.16 |
| 2025/01/31 |
3,235 |
3,265 |
3,235 |
3,250 |
957 |
0.62 |
| 2025/02/03 |
3,180 |
3,195 |
3,130 |
3,155 |
46,664 |
-2.92 |
| 2025/02/04 |
3,210 |
3,210 |
3,190 |
3,195 |
1,469 |
1.27 |
| 2025/02/05 |
3,225 |
3,245 |
3,200 |
3,225 |
4,432 |
0.94 |
| 2025/02/06 |
3,225 |
3,260 |
3,225 |
3,240 |
15,731 |
0.47 |
| 2025/02/07 |
3,240 |
3,240 |
3,195 |
3,210 |
9,086 |
-0.93 |
| 2025/02/10 |
3,220 |
3,220 |
3,180 |
3,195 |
436 |
-0.47 |
| 2025/02/12 |
3,250 |
3,250 |
3,160 |
3,180 |
959 |
-0.47 |
| 2025/02/13 |
3,225 |
3,250 |
3,215 |
3,250 |
35,816 |
2.20 |
| 2025/02/14 |
3,250 |
3,295 |
3,250 |
3,250 |
13,649 |
0.00 |
| 2025/02/17 |
3,280 |
3,280 |
3,245 |
3,265 |
2,364 |
0.46 |
| 2025/02/18 |
3,280 |
3,290 |
3,275 |
3,280 |
14,964 |
0.46 |
| 2025/02/19 |
3,295 |
3,295 |
3,245 |
3,255 |
15,347 |
-0.76 |
| 2025/02/20 |
3,245 |
3,245 |
3,200 |
3,230 |
3,788 |
-0.77 |
| 2025/02/21 |
3,210 |
3,235 |
3,210 |
3,225 |
5,016 |
-0.15 |
| 2025/02/25 |
3,205 |
3,260 |
3,205 |
3,240 |
7,257 |
0.47 |
| 2025/02/26 |
3,265 |
3,265 |
3,200 |
3,225 |
14,058 |
-0.46 |
| 2025/02/27 |
3,230 |
3,250 |
3,220 |
3,250 |
463 |
0.78 |
| 2025/02/28 |
3,150 |
3,215 |
3,150 |
3,190 |
3,077 |
-1.85 |
| 2025/03/03 |
3,255 |
3,255 |
3,195 |
3,230 |
645 |
1.25 |
| 2025/03/04 |
3,225 |
3,225 |
3,170 |
3,205 |
1,314 |
-0.77 |
| 2025/03/05 |
3,200 |
3,230 |
3,195 |
3,225 |
28,480 |
0.62 |
| 2025/03/06 |
3,240 |
3,300 |
3,240 |
3,295 |
1,411 |
2.17 |
| 2025/03/07 |
3,270 |
3,270 |
3,180 |
3,200 |
32,296 |
-2.88 |
| 2025/03/10 |
3,220 |
3,220 |
3,175 |
3,180 |
1,734 |
-0.63 |
| 2025/03/11 |
3,130 |
3,160 |
3,090 |
3,160 |
11,664 |
-0.63 |
| 2025/03/12 |
3,155 |
3,200 |
3,155 |
3,190 |
2,026 |
0.95 |
| 2025/03/13 |
3,210 |
3,215 |
3,175 |
3,180 |
3,685 |
-0.31 |
| 2025/03/14 |
3,170 |
3,200 |
3,170 |
3,200 |
13,998 |
0.63 |
| 2025/03/17 |
3,225 |
3,255 |
3,225 |
3,250 |
4,210 |
1.56 |
| 2025/03/18 |
3,295 |
3,315 |
3,290 |
3,290 |
2,183,869 |
1.23 |
| 2025/03/19 |
3,310 |
3,355 |
3,310 |
3,340 |
5,684 |
1.52 |
| 2025/03/21 |
3,320 |
3,355 |
3,315 |
3,345 |
10,092 |
0.15 |
| 2025/03/24 |
3,335 |
3,345 |
3,310 |
3,320 |
2,925 |
-0.75 |
| 2025/03/25 |
3,330 |
3,360 |
3,315 |
3,315 |
3,901 |
-0.15 |
| 2025/03/26 |
3,360 |
3,365 |
3,335 |
3,345 |
3,469 |
0.90 |
| 2025/03/27 |
3,310 |
3,335 |
3,300 |
3,335 |
16,211 |
-0.30 |
| 2025/03/28 |
3,265 |
3,330 |
3,260 |
3,305 |
15,285 |
-0.90 |
| 2025/03/31 |
3,195 |
3,210 |
3,165 |
3,165 |
17,170 |
-4.24 |
| 2025/04/01 |
3,225 |
3,225 |
3,185 |
3,185 |
1,101 |
0.63 |
| 2025/04/02 |
3,205 |
3,205 |
3,155 |
3,190 |
610 |
0.16 |
| 2025/04/03 |
3,040 |
3,110 |
3,040 |
3,100 |
14,438 |
-2.82 |
| 2025/04/04 |
3,055 |
3,055 |
2,923 |
2,969 |
27,901 |
-4.23 |
| 2025/04/07 |
2,469 |
2,804 |
2,469 |
2,757 |
27,162 |
-7.14 |
| 2025/04/08 |
2,840 |
2,931 |
2,839 |
2,928 |
38,372 |
6.20 |
| 2025/04/09 |
2,830 |
2,839 |
2,754 |
2,803 |
73,417 |
-4.27 |
| 2025/04/10 |
3,050 |
3,100 |
3,020 |
3,060 |
9,671 |
9.17 |
| 2025/04/11 |
2,990 |
2,990 |
2,860 |
2,945 |
68,939 |
-3.76 |
| 2025/04/14 |
2,972 |
2,997 |
2,963 |
2,964 |
17,547 |
0.65 |
| 2025/04/15 |
3,010 |
3,025 |
2,999 |
2,999 |
4,357 |
1.18 |
| 2025/04/16 |
3,030 |
3,030 |
2,948 |
2,948 |
3,943 |
-1.70 |
| 2025/04/17 |
2,998 |
3,020 |
2,971 |
3,015 |
9,230 |
2.27 |
| 2025/04/18 |
3,020 |
3,050 |
3,010 |
3,045 |
9,295 |
1.00 |
| 2025/04/21 |
3,030 |
3,030 |
2,985 |
2,993 |
804 |
-1.71 |
| 2025/04/22 |
2,993 |
2,998 |
2,985 |
2,988 |
2,417 |
-0.17 |
| 2025/04/23 |
3,110 |
3,110 |
3,075 |
3,090 |
1,273 |
3.41 |
| 2025/04/24 |
3,145 |
3,150 |
3,125 |
3,130 |
1,976 |
1.29 |
| 2025/04/25 |
3,160 |
3,185 |
3,160 |
3,165 |
2,245 |
1.12 |
| 2025/04/28 |
3,200 |
3,250 |
3,200 |
3,225 |
190,171 |
1.90 |
| 2025/04/30 |
3,250 |
3,260 |
3,225 |
3,245 |
6,195 |
0.62 |
| 2025/05/01 |
3,215 |
3,245 |
3,215 |
3,245 |
1,312 |
0.00 |
| 2025/05/02 |
3,265 |
3,295 |
3,265 |
3,280 |
925 |
1.08 |
| 2025/05/07 |
3,269 |
3,276 |
3,250 |
3,274 |
4,388 |
-0.18 |
| 2025/05/08 |
3,274 |
3,274 |
3,219 |
3,254 |
17,290 |
-0.61 |
| 2025/05/09 |
3,260 |
3,288 |
3,260 |
3,260 |
7,827 |
0.18 |
| 2025/05/12 |
3,294 |
3,295 |
3,270 |
3,290 |
6,150 |
0.92 |
| 2025/05/13 |
3,368 |
3,368 |
3,338 |
3,338 |
459 |
1.46 |
| 2025/05/14 |
3,332 |
3,332 |
3,277 |
3,322 |
3,945 |
-0.48 |
| 2025/05/15 |
3,321 |
3,321 |
3,250 |
3,269 |
2,618 |
-1.60 |
| 2025/05/16 |
3,264 |
3,264 |
3,221 |
3,221 |
15,933 |
-1.47 |
| 2025/05/19 |
3,221 |
3,276 |
3,221 |
3,270 |
7,338 |
1.52 |
| 2025/05/20 |
3,315 |
3,315 |
3,270 |
3,270 |
988 |
0.00 |
| 2025/05/21 |
3,294 |
3,296 |
3,278 |
3,278 |
736 |
0.24 |
| 2025/05/22 |
3,258 |
3,262 |
3,242 |
3,247 |
12,427 |
-0.95 |
| 2025/05/23 |
3,290 |
3,297 |
3,281 |
3,292 |
1,467 |
1.39 |
| 2025/05/26 |
3,320 |
3,320 |
3,285 |
3,297 |
3,320 |
0.15 |
| 2025/05/27 |
3,303 |
3,323 |
3,294 |
3,323 |
215 |
0.79 |
| 2025/05/28 |
3,352 |
3,370 |
3,340 |
3,340 |
1,423 |
0.51 |
| 2025/05/29 |
3,365 |
3,413 |
3,365 |
3,413 |
6,967 |
2.19 |
| 2025/05/30 |
3,394 |
3,401 |
3,350 |
3,400 |
1,788 |
-0.38 |
| 2025/06/02 |
3,358 |
3,400 |
3,326 |
3,400 |
19,787 |
0.00 |
| 2025/06/03 |
3,357 |
3,367 |
3,345 |
3,346 |
17,967 |
-1.59 |
| 2025/06/04 |
3,358 |
3,372 |
3,355 |
3,360 |
30,269 |
0.42 |
| 2025/06/05 |
3,346 |
3,346 |
3,320 |
3,331 |
6,513 |
-0.86 |
| 2025/06/06 |
3,347 |
3,355 |
3,335 |
3,348 |
290 |
0.51 |
| 2025/06/09 |
3,363 |
3,372 |
3,342 |
3,342 |
5,530 |
-0.18 |
| 2025/06/10 |
3,380 |
3,380 |
3,342 |
3,350 |
1,177 |
0.24 |
| 2025/06/11 |
3,352 |
3,353 |
3,324 |
3,329 |
5,529 |
-0.63 |
| 2025/06/12 |
3,329 |
3,336 |
3,315 |
3,327 |
1,498 |
-0.06 |
| 2025/06/13 |
3,324 |
3,324 |
3,273 |
3,296 |
6,016 |
-0.93 |
| 2025/06/16 |
3,359 |
3,359 |
3,311 |
3,333 |
9,475 |
1.12 |
| 2025/06/17 |
3,325 |
3,328 |
3,312 |
3,328 |
5,212 |
-0.15 |
| 2025/06/18 |
3,322 |
3,369 |
3,322 |
3,369 |
992 |
1.23 |
| 2025/06/19 |
3,358 |
3,358 |
3,331 |
3,350 |
6,769 |
-0.56 |
| 2025/06/20 |
3,326 |
3,338 |
3,308 |
3,309 |
4,885 |
-1.22 |
| 2025/06/23 |
3,260 |
3,260 |
3,234 |
3,247 |
2,552 |
-1.87 |
| 2025/06/24 |
3,282 |
3,294 |
3,256 |
3,256 |
842 |
0.28 |
| 2025/06/25 |
3,309 |
3,309 |
3,255 |
3,273 |
1,897 |
0.52 |
| 2025/06/26 |
3,319 |
3,320 |
3,268 |
3,320 |
570 |
1.44 |
| 2025/06/27 |
3,318 |
3,354 |
3,318 |
3,346 |
4,520 |
0.78 |
| 2025/06/30 |
3,367 |
3,383 |
3,346 |
3,348 |
15,751 |
0.06 |
| 2025/07/01 |
3,364 |
3,364 |
3,305 |
3,315 |
1,653 |
-0.99 |
| 2025/07/02 |
3,293 |
3,324 |
3,291 |
3,319 |
10,954 |
0.12 |
| 2025/07/03 |
3,315 |
3,340 |
3,300 |
3,300 |
6,803 |
-0.57 |
| 2025/07/04 |
3,362 |
3,362 |
3,314 |
3,317 |
16,451 |
0.52 |
| 2025/07/07 |
3,318 |
3,321 |
3,304 |
3,309 |
2,886 |
-0.24 |
| 2025/07/08 |
3,309 |
3,309 |
3,295 |
3,304 |
1,643 |
-0.15 |
| 2025/07/09 |
3,318 |
3,318 |
3,308 |
3,311 |
1,970 |
0.21 |
| 2025/07/10 |
3,381 |
3,381 |
3,265 |
3,265 |
386 |
-1.39 |
| 2025/07/11 |
3,293 |
3,302 |
3,265 |
3,287 |
3,003 |
0.67 |
| 2025/07/14 |
3,310 |
3,310 |
3,270 |
3,306 |
11,410 |
0.58 |
| 2025/07/15 |
3,314 |
3,314 |
3,274 |
3,277 |
674 |
-0.88 |
| 2025/07/16 |
3,290 |
3,290 |
3,256 |
3,270 |
4,239 |
-0.21 |
| 2025/07/17 |
3,272 |
3,283 |
3,255 |
3,282 |
15,998 |
0.37 |
| 2025/07/18 |
3,280 |
3,280 |
3,261 |
3,261 |
1,037 |
-0.64 |
| 2025/07/22 |
3,268 |
3,305 |
3,254 |
3,263 |
1,847 |
0.06 |
| 2025/07/23 |
3,364 |
3,435 |
3,350 |
3,415 |
9,226 |
4.66 |
| 2025/07/24 |
3,453 |
3,497 |
3,450 |
3,450 |
6,418 |
1.02 |
| 2025/07/25 |
3,460 |
3,460 |
3,420 |
3,424 |
7,306 |
-0.75 |
| 2025/07/28 |
3,426 |
3,431 |
3,408 |
3,408 |
6,856 |
-0.47 |
| 2025/07/29 |
3,398 |
3,398 |
3,360 |
3,377 |
743 |
-0.91 |
| 2025/07/30 |
3,377 |
3,377 |
3,360 |
3,367 |
176 |
-0.30 |
| 2025/07/31 |
3,400 |
3,400 |
3,374 |
3,379 |
89 |
0.36 |
| 2025/08/01 |
3,390 |
3,414 |
3,390 |
3,392 |
31,087 |
0.38 |
| 2025/08/04 |
3,333 |
3,367 |
3,320 |
3,363 |
10,412 |
-0.85 |
| 2025/08/05 |
3,433 |
3,433 |
3,377 |
3,398 |
7,103 |
1.04 |
| 2025/08/06 |
3,400 |
3,452 |
3,399 |
3,434 |
700 |
1.06 |
| 2025/08/07 |
3,452 |
3,500 |
3,435 |
3,456 |
12,217 |
0.64 |
| 2025/08/08 |
3,495 |
3,553 |
3,495 |
3,540 |
1,801 |
2.43 |
| 2025/08/12 |
3,579 |
3,599 |
3,542 |
3,542 |
1,360 |
0.06 |
| 2025/08/13 |
3,600 |
3,634 |
3,600 |
3,622 |
3,597 |
2.26 |
| 2025/08/14 |
3,607 |
3,607 |
3,543 |
3,543 |
27,690 |
-2.18 |
| 2025/08/15 |
3,580 |
3,615 |
3,576 |
3,613 |
562 |
1.98 |
| 2025/08/18 |
3,624 |
3,647 |
3,617 |
3,641 |
10,759 |
0.77 |
| 2025/08/19 |
3,650 |
3,650 |
3,620 |
3,634 |
1,701 |
-0.19 |
| 2025/08/20 |
3,621 |
3,626 |
3,591 |
3,604 |
4,815 |
-0.83 |
| 2025/08/21 |
3,610 |
3,610 |
3,577 |
3,590 |
13,733 |
-0.39 |
| 2025/08/22 |
3,595 |
3,620 |
3,594 |
3,610 |
5,966 |
0.56 |
| 2025/08/25 |
3,680 |
3,680 |
3,614 |
3,635 |
32,473 |
0.69 |
| 2025/08/26 |
3,635 |
3,635 |
3,572 |
3,579 |
664 |
-1.54 |
| 2025/08/27 |
3,578 |
3,578 |
3,560 |
3,560 |
5,794 |
-0.53 |
| 2025/08/28 |
3,561 |
3,591 |
3,539 |
3,585 |
39,728 |
0.70 |
| 2025/08/29 |
3,623 |
3,623 |
3,565 |
3,569 |
2,491 |
-0.45 |
| 2025/09/01 |
3,552 |
3,577 |
3,534 |
3,545 |
7,825 |
-0.67 |
| 2025/09/02 |
3,570 |
3,588 |
3,561 |
3,584 |
9,282 |
1.10 |
| 2025/09/03 |
3,561 |
3,584 |
3,540 |
3,584 |
345 |
0.00 |
| 2025/09/04 |
3,577 |
3,636 |
3,558 |
3,636 |
13,893 |
1.45 |
| 2025/09/05 |
3,635 |
3,649 |
3,608 |
3,634 |
2,854 |
-0.06 |
| 2025/09/08 |
3,659 |
3,700 |
3,659 |
3,677 |
20,712 |
1.18 |
| 2025/09/09 |
3,709 |
3,715 |
3,664 |
3,664 |
1,509,586 |
-0.35 |
| 2025/09/10 |
3,670 |
3,670 |
3,641 |
3,662 |
10,918 |
-0.05 |
| 2025/09/11 |
3,622 |
3,662 |
3,622 |
3,638 |
76,744 |
-0.66 |
| 2025/09/12 |
3,691 |
3,694 |
3,659 |
3,670 |
10,240 |
0.88 |
| 2025/09/16 |
3,690 |
3,698 |
3,660 |
3,677 |
15,452 |
0.19 |
| 2025/09/17 |
3,677 |
3,677 |
3,631 |
3,660 |
1,080,800 |
-0.46 |
| 2025/09/18 |
3,671 |
3,677 |
3,637 |
3,657 |
4,084 |
-0.08 |
| 2025/09/19 |
3,689 |
3,711 |
3,620 |
3,630 |
24,078 |
-0.74 |
| 2025/09/22 |
3,634 |
3,700 |
3,634 |
3,683 |
1,510,999 |
1.46 |
| 2025/09/24 |
3,680 |
3,689 |
3,655 |
3,682 |
15,250 |
-0.03 |
| 2025/09/25 |
3,697 |
3,720 |
3,687 |
3,687 |
19,032 |
0.14 |
| 2025/09/26 |
3,700 |
3,734 |
3,699 |
3,708 |
38,252 |
0.57 |
| 2025/09/29 |
3,708 |
3,720 |
3,670 |
3,675 |
6,424 |
-0.89 |
| 2025/09/30 |
3,671 |
3,680 |
3,646 |
3,660 |
11,350 |
-0.41 |
| 2025/10/01 |
3,730 |
3,730 |
3,604 |
3,637 |
12,105 |
-0.63 |
| 2025/10/02 |
3,609 |
3,622 |
3,587 |
3,587 |
5,137 |
-1.37 |
| 2025/10/03 |
3,615 |
3,651 |
3,605 |
3,630 |
14,939 |
1.20 |
| 2025/10/06 |
3,808 |
3,813 |
3,760 |
3,769 |
21,417 |
3.83 |
| 2025/10/07 |
3,809 |
3,809 |
3,783 |
3,788 |
3,090 |
0.50 |
| 2025/10/08 |
3,812 |
3,842 |
3,800 |
3,800 |
2,379 |
0.32 |
| 2025/10/09 |
3,829 |
3,829 |
3,768 |
3,768 |
787 |
-0.84 |
| 2025/10/10 |
3,803 |
3,807 |
3,750 |
3,750 |
957 |
-0.48 |
| 2025/10/14 |
3,710 |
3,744 |
3,560 |
3,697 |
17,025 |
-1.41 |
| 2025/10/15 |
3,753 |
3,757 |
3,730 |
3,755 |
2,295 |
1.57 |
| 2025/10/16 |
3,799 |
3,799 |
3,747 |
3,750 |
7,854 |
-0.13 |
| 2025/10/17 |
3,750 |
3,766 |
3,735 |
3,753 |
1,224 |
0.08 |
| 2025/10/20 |
3,794 |
3,840 |
3,794 |
3,822 |
5,858 |
1.84 |
| 2025/10/21 |
3,877 |
3,881 |
3,847 |
3,850 |
11,719 |
0.73 |
| 2025/10/22 |
3,920 |
3,920 |
3,855 |
3,918 |
1,374 |
1.77 |
| 2025/10/23 |
3,863 |
3,871 |
3,845 |
3,871 |
23,055 |
-1.20 |
| 2025/10/24 |
3,894 |
3,902 |
3,841 |
3,841 |
4,624 |
-0.77 |
| 2025/10/27 |
3,950 |
3,954 |
3,910 |
3,910 |
11,374 |
1.80 |
| 2025/10/28 |
3,975 |
3,975 |
3,900 |
3,902 |
5,308 |
-0.20 |
| 2025/10/29 |
3,920 |
3,920 |
3,859 |
3,871 |
10,698 |
-0.79 |
| 2025/10/30 |
3,845 |
3,872 |
3,831 |
3,860 |
5,385 |
-0.28 |
| 2025/10/31 |
3,904 |
3,904 |
3,868 |
3,900 |
737 |
1.04 |
| 2025/11/04 |
3,892 |
3,917 |
3,860 |
3,863 |
9,668 |
-0.95 |
| 2025/11/05 |
3,844 |
3,881 |
3,774 |
3,852 |
16,650 |
-0.28 |
| 2025/11/06 |
3,845 |
3,953 |
3,845 |
3,936 |
3,110 |
2.18 |
| 2025/11/07 |
3,920 |
3,920 |
3,873 |
3,910 |
20,549 |
-0.66 |
| 2025/11/10 |
3,920 |
3,920 |
3,880 |
3,887 |
7,732 |
-0.59 |
| 2025/11/11 |
3,880 |
3,932 |
3,880 |
3,918 |
17,874 |
0.80 |
| 2025/11/12 |
3,935 |
3,980 |
3,935 |
3,971 |
972 |
1.35 |
| 2025/11/13 |
4,005 |
4,012 |
3,988 |
3,999 |
7,815 |
0.71 |
| 2025/11/14 |
4,037 |
4,037 |
3,881 |
3,978 |
5,215 |
-0.53 |
| 2025/11/17 |
3,978 |
3,978 |
3,915 |
3,922 |
7,893 |
-1.41 |
| 2025/11/18 |
3,929 |
3,929 |
3,834 |
3,848 |
5,336 |
-1.89 |
| 2025/11/19 |
3,892 |
3,892 |
3,801 |
3,811 |
6,214 |
-0.96 |
| 2025/11/20 |
3,898 |
3,911 |
3,880 |
3,880 |
11,636 |
1.81 |
| 2025/11/21 |
3,880 |
3,909 |
3,834 |
3,899 |
4,318 |
0.49 |
| 2025/11/25 |
3,899 |
3,905 |
3,858 |
3,868 |
2,374 |
-0.80 |
| 2025/11/26 |
3,798 |
3,950 |
3,798 |
3,945 |
4,829 |
1.99 |
| 2025/11/27 |
3,960 |
3,964 |
3,944 |
3,944 |
4,566 |
-0.03 |
| 2025/11/28 |
3,969 |
3,970 |
3,946 |
3,969 |
4,127 |
0.63 |
| 2025/12/01 |
3,952 |
3,952 |
3,899 |
3,917 |
1,310 |
-1.31 |
| 2025/12/02 |
3,952 |
3,952 |
3,900 |
3,906 |
2,716 |
-0.28 |
| 2025/12/03 |
3,942 |
3,942 |
3,888 |
3,893 |
11,542 |
-0.33 |
| 2025/12/04 |
3,904 |
4,002 |
3,904 |
3,992 |
1,458 |
2.54 |
| 2025/12/05 |
4,034 |
4,034 |
3,912 |
3,946 |
6,450 |
-1.15 |
| 2025/12/08 |
3,950 |
3,964 |
3,908 |
3,964 |
14,494 |
0.46 |
| 2025/12/09 |
3,935 |
3,960 |
3,935 |
3,950 |
987 |
-0.35 |
| 2025/12/10 |
3,972 |
3,980 |
3,937 |
3,953 |
1,121 |
0.08 |
| 2025/12/11 |
3,949 |
3,985 |
3,935 |
3,944 |
3,571 |
-0.23 |
| 2025/12/12 |
3,985 |
4,083 |
3,978 |
4,083 |
9,884 |
3.52 |
| 2025/12/15 |
4,020 |
4,034 |
4,008 |
4,026 |
46,222 |
-1.40 |
| 2025/12/16 |
4,007 |
4,025 |
3,964 |
3,978 |
11,808 |
-1.19 |
| 2025/12/17 |
3,979 |
3,979 |
3,924 |
3,947 |
806 |
-0.78 |
| 2025/12/18 |
3,995 |
3,995 |
3,908 |
3,924 |
12,473 |
-0.58 |
| 2025/12/19 |
3,975 |
3,975 |
3,938 |
3,952 |
57,984 |
0.71 |
| 2025/12/22 |
3,995 |
3,995 |
3,966 |
3,991 |
14,597 |
0.99 |
| 2025/12/23 |
3,960 |
3,963 |
3,940 |
3,950 |
2,053 |
-1.03 |
| 2025/12/24 |
3,944 |
3,970 |
3,916 |
3,930 |
29,601 |
-0.51 |
| 2025/12/25 |
3,959 |
3,959 |
3,912 |
3,912 |
8,224 |
-0.46 |
| 2025/12/26 |
3,923 |
3,960 |
3,923 |
3,954 |
6,722 |
1.07 |
| 2025/12/29 |
4,023 |
4,023 |
3,945 |
3,951 |
1,871 |
-0.08 |
| 2025/12/30 |
3,940 |
3,990 |
3,940 |
3,943 |
5,083 |
-0.20 |
| 2026/01/05 |
3,986 |
4,048 |
3,986 |
4,027 |
17,860 |
2.13 |
| 2026/01/06 |
4,084 |
4,084 |
4,052 |
4,075 |
35,325 |
1.19 |
| 2026/01/07 |
4,030 |
4,033 |
4,004 |
4,006 |
3,899 |
-1.69 |
| 2026/01/08 |
4,010 |
4,012 |
3,978 |
3,982 |
3,912 |
-0.60 |
| 2026/01/09 |
4,025 |
4,048 |
3,984 |
4,034 |
3,871 |
1.31 |
| 2026/01/13 |
4,142 |
4,151 |
4,110 |
4,151 |
9,490 |
2.90 |
| 2026/01/14 |
4,175 |
4,220 |
4,154 |
4,215 |
151,546 |
1.54 |
| 2026/01/15 |
4,267 |
4,285 |
4,228 |
4,266 |
13,215 |
1.21 |
| 2026/01/16 |
4,249 |
4,263 |
4,228 |
4,240 |
3,417 |
-0.61 |
| 2026/01/19 |
4,300 |
4,300 |
4,180 |
4,234 |
11,282 |
-0.14 |
| 2026/01/20 |
4,232 |
4,232 |
4,200 |
4,212 |
2,523 |
-0.52 |
| 2026/01/21 |
4,166 |
4,180 |
4,150 |
4,165 |
2,488 |
-1.12 |
