グローバルＸ 半導体関連－日本株式 ＥＴＦ 2644
2,955円
(時刻：15:30)
▼ -59円 (-1.95%)
価格情報
| 始値 | 3,004円 |
| 高値 | 3,005円 |
| 安値 | 2,949円 |
| 終値 | 2,955円 |
| 出来高 | 668,359株 |
| 売買代金 | 1,987,061,089円 |
| 売り気配 (15:30) | 2,962円 |
| 買い気配 (15:30) | 2,954円 |
| 年初来高値 (2026/01/16) | 3,023円 |
| 年初来安値 (2025/04/07) | 1,187円 |
基本情報
| 銘柄名 | グローバルＸ 半導体関連－日本株式 ＥＴＦ |
| 英文銘柄名 | GLOBAL X JAPAN SEMICONDUCTOR ETF |
| 時価総額 | 45,186,294,890.0円 |
| 発行済株式総数 | 15,468,693株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/10/23 | 120,914 | 16,039 | 409,563 | -16,438 |
| 2025/10/22 | 104,875 | -12,010 | 426,001 | -35,225 |
| 2025/10/21 | 116,885 | -16,080 | 461,226 | -139,541 |
| 2025/10/20 | 132,965 | 1,277 | 600,767 | -13,310 |
| 2025/10/17 | 131,688 | -8,951 | 614,077 | 24,560 |
| 2025/10/16 | 140,639 | 3,416 | 589,517 | 16,318 |
| 2025/10/15 | 137,223 | 0 | 573,199 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 98,255 | -1,394 | 376,511 | 107,881 |
| 2026/01/09 | 99,649 | -996 | 268,630 | -99,906 |
| 2025/12/26 | 100,645 | 40,723 | 368,536 | -43,780 |
| 2025/12/19 | 59,922 | -17,902 | 412,316 | -20,412 |
| 2025/12/12 | 77,824 | -12,206 | 432,728 | -67,635 |
| 2025/12/05 | 90,030 | -20,329 | 500,363 | 52,668 |
| 2025/11/28 | 110,359 | 14,753 | 447,695 | -19,937 |
| 2025/11/21 | 95,606 | -30,415 | 467,632 | 10,865 |
| 2025/11/14 | 126,021 | 36,337 | 456,767 | -32,751 |
| 2025/11/07 | 89,684 | -6,930 | 489,518 | -9,039 |
| 2025/10/31 | 96,614 | -16,274 | 498,557 | 56,808 |
| 2025/10/24 | 112,888 | -20,077 | 441,749 | -159,018 |
| 2025/10/17 | 132,965 | 8,772 | 600,767 | 5,990 |
| 2025/10/10 | 124,193 | -40,609 | 594,777 | -55,590 |
| 2025/10/03 | 164,802 | -448 | 650,367 | -34,268 |
| 2025/09/26 | 165,250 | -11,229 | 684,635 | 132 |
| 2025/09/19 | 176,479 | 65,498 | 684,503 | 89,267 |
| 2025/09/12 | 110,981 | 26,223 | 595,236 | -20,304 |
| 2025/09/05 | 84,758 | -8,177 | 615,540 | 234,641 |
| 2025/08/29 | 92,935 | -179 | 380,899 | 14,629 |
| 2025/08/22 | 93,114 | 898 | 366,270 | -10,082 |
| 2025/08/15 | 92,216 | -12,719 | 376,352 | -13,538 |
| 2025/08/08 | 104,935 | 36,673 | 389,890 | -20,887 |
| 2025/08/01 | 68,262 | -41,249 | 410,777 | -57,311 |
| 2025/07/25 | 109,511 | -41,914 | 468,088 | -13,498 |
| 2025/07/18 | 151,425 | 10,727 | 481,586 | -28,676 |
| 2025/07/11 | 140,698 | 55,346 | 510,262 | -33,756 |
| 2025/07/04 | 85,352 | -31,900 | 544,018 | -55,408 |
| 2025/06/27 | 117,252 | 38,260 | 599,426 | 25,418 |
| 2025/06/20 | 78,992 | 6,091 | 574,008 | -43,754 |
| 2025/06/13 | 72,901 | -15,931 | 617,762 | 3,890 |
| 2025/06/06 | 88,832 | 6,746 | 613,872 | -35,838 |
| 2025/05/30 | 82,086 | 2,337 | 649,710 | 37,518 |
| 2025/05/23 | 79,749 | 22,155 | 612,192 | -15,652 |
| 2025/05/16 | 57,594 | 6,428 | 627,844 | -46,140 |
| 2025/05/09 | 51,166 | 893 | 673,984 | 21,413 |
| 2025/05/02 | 50,273 | 3,122 | 652,571 | -11,472 |
| 2025/04/25 | 47,151 | -7,977 | 664,043 | 32,008 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| JANE STREET EUROPE LIMITED | 60,758 | 0.27% | 2025/06/20 |
| モルガン・スタンレーMUFG証券株式会社 | 56,778 | 0.31% | 2025/10/02 |
| 合計・最新計算日 | 117,536 | 0.58% | 2025/10/02 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/01/15 | JANE STREET SINGAPORE PTE. LIMITED | 13,071 （0.87%→0.08%） |
| 2026/01/14 | JANE STREET SINGAPORE PTE. LIMITED | 131,590 （None→0.87%） |
| 2025/10/02 | モルガン・スタンレーMUFG証券株式会社 | 56,778 （0.57%→0.31%） |
| 2025/09/22 | モルガン・スタンレーMUFG証券株式会社 | 111,330 （0.45%→0.57%） |
| 2025/06/20 | JANE STREET EUROPE LIMITED | 60,758 （0.52%→0.27%） |
| 2025/06/19 | JANE STREET EUROPE LIMITED | 116,849 （0.44%→0.52%） |
| 2025/06/18 | JANE STREET EUROPE LIMITED | 99,687 （0.51%→0.44%） |
| 2025/06/17 | JANE STREET EUROPE LIMITED | 114,363 （None→0.51%） |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2026/01/19 | 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 | 23,739 | 24,002 | -263 | 0 | 60 | |||
| 2026/01/19 | 東証 | 38,122 | 38,122 | 0 | 0 | 60 | ***** | ***** | - |
| 2026/01/16 | 東証 | 39,037 | 39,037 | 0 | 0 | 60 | ***** | ***** | - |
| 2026/01/15 | 東証 | 36,977 | 36,977 | 0 | 0 | 60 | ***** | ***** | - |
| 2026/01/14 | 東証 | 47,990 | 47,990 | 0 | 0 | 180 | ***** | ***** | - |
| 2026/01/13 | 東証 | 35,793 | 35,793 | 0 | 0 | 60 | ***** | ***** | - |
| 2026/01/09 | 東証 | 41,859 | 41,859 | 0 | 0 | 60 | ***** | ***** | - |
| 2026/01/08 | 東証 | 42,082 | 42,082 | 0 | 0 | 60 | ***** | ***** | - |
| 2026/01/07 | 東証 | 41,458 | 41,458 | 0 | 0 | 240 | ***** | ***** | - |
| 2026/01/06 | 東証 | 38,635 | 38,635 | 0 | 0 | 60 | ***** | ***** | - |
| 2026/01/05 | 東証 | 42,872 | 42,872 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/30 | 東証 | 34,002 | 34,002 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/29 | 東証 | 22,556 | 22,556 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/26 | 東証 | 40,168 | 40,168 | 0 | 0 | 360 | ***** | ***** | - |
| 2025/12/25 | 東証 | 18,693 | 18,693 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/24 | 東証 | 16,832 | 16,832 | 0 | 0 | 180 | ***** | ***** | - |
| 2025/12/23 | 東証 | 13,666 | 2,007 | 11,659 | 0 | 60 | - | - | - |
| 2025/12/22 | 東証 | 12,912 | 483 | 12,429 | 0 | 60 | - | - | - |
| 2025/12/19 | 東証 | 13,630 | 2,568 | 11,062 | 0 | 60 | - | - | - |
| 2025/12/18 | 東証 | 14,051 | 5,568 | 8,483 | 0 | 60 | - | - | - |
| 2025/12/17 | 東証 | 15,335 | 3,932 | 11,403 | 0 | 180 | - | - | - |
| 2025/12/16 | 東証 | 5,933 | 4,616 | 1,317 | 0 | 60 | - | - | - |
| 2025/12/15 | 東証 | 13,731 | 7,819 | 5,912 | 0 | 60 | - | - | - |
| 2025/12/12 | 東証 | 12,259 | 12,259 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/11 | 東証 | 14,019 | 5,451 | 8,568 | 0 | 60 | - | - | - |
| 2025/12/10 | 東証 | 20,866 | 2,240 | 18,626 | 0 | 180 | - | - | - |
| 2025/12/09 | 東証 | 14,277 | 3,657 | 10,620 | 0 | 60 | - | - | - |
| 2025/12/08 | 東証 | 15,588 | 7,366 | 8,222 | 0 | 60 | - | - | - |
| 2025/12/05 | 東証 | 37,882 | 4,967 | 32,915 | 0 | 60 | - | - | - |
| 2025/12/04 | 東証 | 21,170 | 21,170 | 0 | 0 | 60 | ***** | ***** | - |
詳細チャートへ
適時開示情報
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/26 | 2,008 | 2,023 | 1,968 | 1,983 | 1,887,044 | - |
| 2024/07/29 | 2,020 | 2,043 | 2,000 | 2,018 | 1,322,290 | 1.77 |
| 2024/07/30 | 2,003 | 2,018 | 1,970 | 2,010 | 1,195,986 | -0.37 |
| 2024/07/31 | 1,953 | 2,123 | 1,950 | 2,103 | 915,378 | 4.60 |
| 2024/08/01 | 2,143 | 2,143 | 2,045 | 2,063 | 1,667,156 | -1.90 |
| 2024/08/02 | 1,923 | 1,930 | 1,863 | 1,865 | 3,267,296 | -9.58 |
| 2024/08/05 | 1,690 | 1,750 | 1,550 | 1,563 | 4,261,982 | -16.22 |
| 2024/08/06 | 1,730 | 1,783 | 1,695 | 1,733 | 2,052,778 | 10.88 |
| 2024/08/07 | 1,698 | 1,850 | 1,678 | 1,798 | 1,952,738 | 3.75 |
| 2024/08/08 | 1,770 | 1,820 | 1,743 | 1,788 | 1,940,524 | -0.56 |
| 2024/08/09 | 1,913 | 1,915 | 1,743 | 1,783 | 1,074,374 | -0.28 |
| 2024/08/13 | 1,823 | 1,878 | 1,818 | 1,873 | 543,128 | 5.05 |
| 2024/08/14 | 1,920 | 1,930 | 1,875 | 1,905 | 1,123,726 | 1.74 |
| 2024/08/15 | 1,900 | 1,960 | 1,898 | 1,948 | 840,284 | 2.23 |
| 2024/08/16 | 2,023 | 2,045 | 1,995 | 2,045 | 1,280,944 | 5.01 |
| 2024/08/19 | 2,028 | 2,063 | 1,993 | 1,993 | 897,914 | -2.57 |
| 2024/08/20 | 2,038 | 2,040 | 2,015 | 2,035 | 686,426 | 2.13 |
| 2024/08/21 | 2,000 | 2,008 | 1,980 | 1,995 | 535,944 | -1.97 |
| 2024/08/22 | 2,005 | 2,030 | 1,988 | 1,998 | 854,032 | 0.13 |
| 2024/08/23 | 1,978 | 1,993 | 1,953 | 1,980 | 938,374 | -0.88 |
| 2024/08/26 | 1,960 | 1,963 | 1,933 | 1,940 | 655,426 | -2.02 |
| 2024/08/27 | 1,915 | 1,928 | 1,903 | 1,925 | 522,580 | -0.77 |
| 2024/08/28 | 1,918 | 1,960 | 1,910 | 1,955 | 732,254 | 1.56 |
| 2024/08/29 | 1,895 | 1,953 | 1,888 | 1,945 | 897,702 | -0.51 |
| 2024/08/30 | 1,953 | 1,985 | 1,933 | 1,978 | 677,760 | 1.67 |
| 2024/09/02 | 2,010 | 2,013 | 1,955 | 1,958 | 637,446 | -1.01 |
| 2024/09/03 | 1,965 | 1,975 | 1,918 | 1,928 | 428,454 | -1.53 |
| 2024/09/04 | 1,808 | 1,820 | 1,763 | 1,775 | 1,544,822 | -7.91 |
| 2024/09/05 | 1,755 | 1,778 | 1,720 | 1,738 | 1,419,292 | -2.11 |
| 2024/09/06 | 1,743 | 1,750 | 1,698 | 1,713 | 1,128,694 | -1.44 |
| 2024/09/09 | 1,608 | 1,685 | 1,608 | 1,680 | 1,702,042 | -1.90 |
| 2024/09/10 | 1,700 | 1,710 | 1,650 | 1,690 | 1,345,168 | 0.60 |
| 2024/09/11 | 1,688 | 1,713 | 1,640 | 1,665 | 1,269,398 | -1.48 |
| 2024/09/12 | 1,750 | 1,768 | 1,708 | 1,733 | 1,874,164 | 4.05 |
| 2024/09/13 | 1,748 | 1,765 | 1,725 | 1,743 | 713,194 | 0.58 |
| 2024/09/17 | 1,728 | 1,728 | 1,660 | 1,685 | 931,890 | -3.30 |
| 2024/09/18 | 1,710 | 1,720 | 1,680 | 1,698 | 639,890 | 0.74 |
| 2024/09/19 | 1,730 | 1,745 | 1,713 | 1,730 | 1,237,772 | 1.91 |
| 2024/09/20 | 1,788 | 1,798 | 1,778 | 1,783 | 1,241,634 | 3.03 |
| 2024/09/24 | 1,803 | 1,813 | 1,750 | 1,758 | 420,192 | -1.40 |
| 2024/09/25 | 1,763 | 1,790 | 1,760 | 1,775 | 323,204 | 1.00 |
| 2024/09/26 | 1,810 | 1,858 | 1,808 | 1,858 | 1,565,772 | 4.65 |
| 2024/09/27 | 1,910 | 1,948 | 1,890 | 1,938 | 1,195,970 | 4.31 |
| 2024/09/30 | 1,833 | 1,868 | 1,813 | 1,815 | 1,015,978 | -6.32 |
| 2024/10/01 | 1,843 | 1,873 | 1,835 | 1,868 | 669,066 | 2.89 |
| 2024/10/02 | 1,810 | 1,825 | 1,798 | 1,808 | 554,346 | -3.21 |
| 2024/10/03 | 1,868 | 1,885 | 1,860 | 1,875 | 736,746 | 3.73 |
| 2024/10/04 | 1,875 | 1,880 | 1,860 | 1,868 | 483,366 | -0.40 |
| 2024/10/07 | 1,910 | 1,920 | 1,878 | 1,885 | 630,674 | 0.94 |
| 2024/10/08 | 1,873 | 1,890 | 1,855 | 1,863 | 688,782 | -1.19 |
| 2024/10/09 | 1,896 | 1,901 | 1,884 | 1,896 | 369,022 | 1.80 |
| 2024/10/10 | 1,915 | 1,915 | 1,871 | 1,872 | 209,590 | -1.27 |
| 2024/10/11 | 1,872 | 1,889 | 1,871 | 1,877 | 253,445 | 0.27 |
| 2024/10/15 | 1,910 | 1,962 | 1,910 | 1,950 | 1,002,631 | 3.89 |
| 2024/10/16 | 1,842 | 1,861 | 1,831 | 1,857 | 840,185 | -4.77 |
| 2024/10/17 | 1,855 | 1,855 | 1,814 | 1,824 | 510,310 | -1.78 |
| 2024/10/18 | 1,837 | 1,841 | 1,811 | 1,838 | 420,548 | 0.77 |
| 2024/10/21 | 1,839 | 1,869 | 1,834 | 1,861 | 455,797 | 1.25 |
| 2024/10/22 | 1,859 | 1,862 | 1,808 | 1,822 | 509,936 | -2.10 |
| 2024/10/23 | 1,818 | 1,820 | 1,788 | 1,790 | 224,395 | -1.76 |
| 2024/10/24 | 1,763 | 1,816 | 1,763 | 1,804 | 515,488 | 0.78 |
| 2024/10/25 | 1,788 | 1,796 | 1,775 | 1,789 | 524,061 | -0.83 |
| 2024/10/28 | 1,786 | 1,865 | 1,786 | 1,856 | 568,825 | 3.75 |
| 2024/10/29 | 1,844 | 1,878 | 1,837 | 1,870 | 402,651 | 0.75 |
| 2024/10/30 | 1,900 | 1,947 | 1,884 | 1,938 | 746,658 | 3.64 |
| 2024/10/31 | 1,923 | 1,947 | 1,903 | 1,916 | 972,367 | -1.14 |
| 2024/11/01 | 1,844 | 1,856 | 1,823 | 1,835 | 766,975 | -4.23 |
| 2024/11/05 | 1,833 | 1,877 | 1,832 | 1,843 | 319,388 | 0.44 |
| 2024/11/06 | 1,888 | 1,938 | 1,884 | 1,928 | 543,289 | 4.61 |
| 2024/11/07 | 1,956 | 1,960 | 1,875 | 1,912 | 881,426 | -0.83 |
| 2024/11/08 | 1,930 | 1,937 | 1,891 | 1,891 | 304,197 | -1.10 |
| 2024/11/11 | 1,884 | 1,899 | 1,868 | 1,879 | 260,949 | -0.63 |
| 2024/11/12 | 1,876 | 1,888 | 1,835 | 1,846 | 551,876 | -1.76 |
| 2024/11/13 | 1,846 | 1,867 | 1,812 | 1,817 | 344,767 | -1.57 |
| 2024/11/14 | 1,806 | 1,818 | 1,754 | 1,754 | 638,748 | -3.47 |
| 2024/11/15 | 1,765 | 1,802 | 1,765 | 1,784 | 441,344 | 1.71 |
| 2024/11/18 | 1,731 | 1,780 | 1,730 | 1,755 | 316,880 | -1.63 |
| 2024/11/19 | 1,748 | 1,776 | 1,747 | 1,774 | 224,450 | 1.08 |
| 2024/11/20 | 1,780 | 1,782 | 1,755 | 1,774 | 189,724 | 0.00 |
| 2024/11/21 | 1,779 | 1,785 | 1,728 | 1,752 | 330,703 | -1.24 |
| 2024/11/22 | 1,767 | 1,783 | 1,754 | 1,762 | 256,595 | 0.57 |
| 2024/11/25 | 1,771 | 1,791 | 1,765 | 1,770 | 265,132 | 0.45 |
| 2024/11/26 | 1,761 | 1,773 | 1,706 | 1,719 | 728,679 | -2.88 |
| 2024/11/27 | 1,700 | 1,717 | 1,698 | 1,700 | 373,904 | -1.11 |
| 2024/11/28 | 1,670 | 1,755 | 1,669 | 1,720 | 1,071,999 | 1.18 |
| 2024/11/29 | 1,704 | 1,717 | 1,687 | 1,705 | 309,841 | -0.87 |
| 2024/12/02 | 1,720 | 1,742 | 1,710 | 1,734 | 372,749 | 1.70 |
| 2024/12/03 | 1,765 | 1,805 | 1,765 | 1,789 | 1,013,058 | 3.17 |
| 2024/12/04 | 1,799 | 1,807 | 1,761 | 1,765 | 289,790 | -1.34 |
| 2024/12/05 | 1,800 | 1,804 | 1,766 | 1,777 | 455,760 | 0.68 |
| 2024/12/06 | 1,756 | 1,766 | 1,722 | 1,728 | 446,958 | -2.76 |
| 2024/12/09 | 1,738 | 1,744 | 1,700 | 1,708 | 412,485 | -1.16 |
| 2024/12/10 | 1,705 | 1,746 | 1,705 | 1,746 | 393,375 | 2.22 |
| 2024/12/11 | 1,722 | 1,732 | 1,711 | 1,732 | 195,903 | -0.80 |
| 2024/12/12 | 1,767 | 1,772 | 1,745 | 1,748 | 375,713 | 0.92 |
| 2024/12/13 | 1,737 | 1,750 | 1,732 | 1,742 | 323,580 | -0.34 |
| 2024/12/16 | 1,748 | 1,779 | 1,745 | 1,757 | 278,481 | 0.86 |
| 2024/12/17 | 1,774 | 1,788 | 1,730 | 1,730 | 329,697 | -1.54 |
| 2024/12/18 | 1,723 | 1,754 | 1,718 | 1,746 | 319,512 | 0.92 |
| 2024/12/19 | 1,688 | 1,733 | 1,683 | 1,723 | 509,597 | -1.32 |
| 2024/12/20 | 1,723 | 1,731 | 1,704 | 1,708 | 227,660 | -0.87 |
| 2024/12/23 | 1,717 | 1,742 | 1,707 | 1,739 | 429,159 | 1.81 |
| 2024/12/24 | 1,741 | 1,761 | 1,729 | 1,731 | 416,110 | -0.46 |
| 2024/12/25 | 1,735 | 1,741 | 1,719 | 1,730 | 351,442 | -0.06 |
| 2024/12/26 | 1,726 | 1,748 | 1,725 | 1,745 | 410,716 | 0.87 |
| 2024/12/27 | 1,753 | 1,795 | 1,753 | 1,795 | 530,508 | 2.87 |
| 2024/12/30 | 1,788 | 1,790 | 1,757 | 1,767 | 208,894 | -1.56 |
| 2025/01/06 | 1,777 | 1,787 | 1,769 | 1,774 | 281,215 | 0.40 |
| 2025/01/07 | 1,804 | 1,895 | 1,804 | 1,876 | 1,807,303 | 5.75 |
| 2025/01/08 | 1,853 | 1,917 | 1,846 | 1,917 | 570,703 | 2.19 |
| 2025/01/09 | 1,909 | 1,914 | 1,863 | 1,876 | 468,823 | -2.14 |
| 2025/01/10 | 1,857 | 1,904 | 1,855 | 1,880 | 418,666 | 0.21 |
| 2025/01/14 | 1,840 | 1,851 | 1,786 | 1,788 | 878,046 | -4.89 |
| 2025/01/15 | 1,788 | 1,796 | 1,752 | 1,764 | 512,830 | -1.34 |
| 2025/01/16 | 1,795 | 1,813 | 1,761 | 1,792 | 325,195 | 1.59 |
| 2025/01/17 | 1,779 | 1,806 | 1,764 | 1,793 | 388,726 | 0.06 |
| 2025/01/20 | 1,813 | 1,837 | 1,813 | 1,830 | 190,097 | 2.06 |
| 2025/01/21 | 1,848 | 1,861 | 1,823 | 1,858 | 315,992 | 1.53 |
| 2025/01/22 | 1,882 | 1,936 | 1,882 | 1,933 | 829,711 | 4.04 |
| 2025/01/23 | 1,969 | 1,971 | 1,920 | 1,933 | 547,849 | 0.00 |
| 2025/01/24 | 1,914 | 1,928 | 1,891 | 1,902 | 373,607 | -1.60 |
| 2025/01/27 | 1,888 | 1,891 | 1,827 | 1,834 | 719,510 | -3.58 |
| 2025/01/28 | 1,765 | 1,777 | 1,734 | 1,750 | 1,347,328 | -4.58 |
| 2025/01/29 | 1,785 | 1,795 | 1,739 | 1,795 | 765,598 | 2.57 |
| 2025/01/30 | 1,782 | 1,810 | 1,763 | 1,802 | 525,832 | 0.39 |
| 2025/01/31 | 1,814 | 1,819 | 1,802 | 1,807 | 273,235 | 0.28 |
| 2025/02/03 | 1,752 | 1,778 | 1,740 | 1,740 | 1,810,912 | -3.71 |
| 2025/02/04 | 1,770 | 1,801 | 1,763 | 1,772 | 443,080 | 1.84 |
| 2025/02/05 | 1,795 | 1,801 | 1,770 | 1,777 | 223,569 | 0.28 |
| 2025/02/06 | 1,777 | 1,828 | 1,777 | 1,824 | 1,392,448 | 2.64 |
| 2025/02/07 | 1,821 | 1,838 | 1,820 | 1,822 | 289,997 | -0.11 |
| 2025/02/10 | 1,820 | 1,841 | 1,818 | 1,837 | 219,864 | 0.82 |
| 2025/02/12 | 1,845 | 1,845 | 1,816 | 1,832 | 236,569 | -0.27 |
| 2025/02/13 | 1,832 | 1,862 | 1,832 | 1,847 | 223,253 | 0.82 |
| 2025/02/14 | 1,854 | 1,856 | 1,830 | 1,830 | 175,628 | -0.92 |
| 2025/02/17 | 1,844 | 1,860 | 1,842 | 1,855 | 181,507 | 1.37 |
| 2025/02/18 | 1,852 | 1,883 | 1,852 | 1,868 | 194,413 | 0.70 |
| 2025/02/19 | 1,870 | 1,910 | 1,870 | 1,908 | 234,783 | 2.14 |
| 2025/02/20 | 1,911 | 1,928 | 1,892 | 1,901 | 421,381 | -0.37 |
| 2025/02/21 | 1,883 | 1,930 | 1,883 | 1,930 | 332,106 | 1.53 |
| 2025/02/25 | 1,867 | 1,910 | 1,859 | 1,864 | 718,153 | -3.42 |
| 2025/02/26 | 1,835 | 1,841 | 1,809 | 1,825 | 376,889 | -2.09 |
| 2025/02/27 | 1,850 | 1,860 | 1,830 | 1,839 | 169,803 | 0.77 |
| 2025/02/28 | 1,765 | 1,778 | 1,723 | 1,733 | 547,756 | -5.76 |
| 2025/03/03 | 1,777 | 1,777 | 1,735 | 1,745 | 247,122 | 0.69 |
| 2025/03/04 | 1,705 | 1,716 | 1,664 | 1,708 | 664,449 | -2.12 |
| 2025/03/05 | 1,725 | 1,734 | 1,700 | 1,706 | 345,232 | -0.12 |
| 2025/03/06 | 1,730 | 1,733 | 1,701 | 1,713 | 477,611 | 0.41 |
| 2025/03/07 | 1,673 | 1,704 | 1,673 | 1,693 | 579,298 | -1.17 |
| 2025/03/10 | 1,704 | 1,734 | 1,699 | 1,722 | 312,395 | 1.71 |
| 2025/03/11 | 1,678 | 1,714 | 1,654 | 1,714 | 809,552 | -0.46 |
| 2025/03/12 | 1,701 | 1,715 | 1,695 | 1,695 | 333,081 | -1.11 |
| 2025/03/13 | 1,724 | 1,748 | 1,707 | 1,714 | 495,963 | 1.12 |
| 2025/03/14 | 1,717 | 1,741 | 1,708 | 1,741 | 550,504 | 1.58 |
| 2025/03/17 | 1,768 | 1,772 | 1,754 | 1,772 | 467,824 | 1.78 |
| 2025/03/18 | 1,792 | 1,802 | 1,785 | 1,785 | 470,076 | 0.73 |
| 2025/03/19 | 1,781 | 1,787 | 1,750 | 1,750 | 296,374 | -1.96 |
| 2025/03/21 | 1,749 | 1,758 | 1,736 | 1,736 | 173,924 | -0.80 |
| 2025/03/24 | 1,735 | 1,735 | 1,718 | 1,721 | 232,010 | -0.86 |
| 2025/03/25 | 1,751 | 1,755 | 1,712 | 1,722 | 338,021 | 0.06 |
| 2025/03/26 | 1,733 | 1,741 | 1,725 | 1,730 | 259,367 | 0.46 |
| 2025/03/27 | 1,700 | 1,706 | 1,687 | 1,696 | 524,102 | -1.97 |
| 2025/03/28 | 1,681 | 1,689 | 1,657 | 1,668 | 449,326 | -1.65 |
| 2025/03/31 | 1,597 | 1,602 | 1,555 | 1,561 | 1,251,248 | -6.41 |
| 2025/04/01 | 1,563 | 1,574 | 1,550 | 1,555 | 484,690 | -0.38 |
| 2025/04/02 | 1,564 | 1,566 | 1,550 | 1,563 | 423,634 | 0.51 |
| 2025/04/03 | 1,453 | 1,506 | 1,453 | 1,493 | 1,298,912 | -4.48 |
| 2025/04/04 | 1,444 | 1,447 | 1,356 | 1,397 | 1,815,948 | -6.43 |
| 2025/04/07 | 1,187 | 1,267 | 1,187 | 1,237 | 1,018,268 | -11.45 |
| 2025/04/08 | 1,324 | 1,359 | 1,313 | 1,332 | 935,684 | 7.68 |
| 2025/04/09 | 1,277 | 1,281 | 1,230 | 1,265 | 2,427,353 | -5.03 |
| 2025/04/10 | 1,475 | 1,475 | 1,392 | 1,398 | 1,102,010 | 10.51 |
| 2025/04/11 | 1,324 | 1,415 | 1,318 | 1,415 | 954,832 | 1.22 |
| 2025/04/14 | 1,450 | 1,465 | 1,429 | 1,440 | 678,069 | 1.77 |
| 2025/04/15 | 1,436 | 1,452 | 1,436 | 1,438 | 408,973 | -0.14 |
| 2025/04/16 | 1,426 | 1,426 | 1,367 | 1,380 | 552,177 | -4.03 |
| 2025/04/17 | 1,382 | 1,420 | 1,377 | 1,415 | 437,067 | 2.54 |
| 2025/04/18 | 1,415 | 1,425 | 1,396 | 1,407 | 362,173 | -0.57 |
| 2025/04/21 | 1,395 | 1,413 | 1,388 | 1,389 | 418,006 | -1.28 |
| 2025/04/22 | 1,388 | 1,402 | 1,384 | 1,388 | 638,641 | -0.07 |
| 2025/04/23 | 1,422 | 1,424 | 1,394 | 1,407 | 800,446 | 1.37 |
| 2025/04/24 | 1,437 | 1,452 | 1,428 | 1,428 | 809,641 | 1.49 |
| 2025/04/25 | 1,478 | 1,502 | 1,478 | 1,502 | 1,063,800 | 5.18 |
| 2025/04/28 | 1,523 | 1,523 | 1,472 | 1,472 | 521,606 | -2.00 |
| 2025/04/30 | 1,460 | 1,480 | 1,455 | 1,478 | 769,755 | 0.41 |
| 2025/05/01 | 1,493 | 1,514 | 1,480 | 1,505 | 516,514 | 1.83 |
| 2025/05/02 | 1,509 | 1,521 | 1,490 | 1,511 | 613,212 | 0.40 |
| 2025/05/07 | 1,504 | 1,514 | 1,499 | 1,503 | 158,433 | -0.53 |
| 2025/05/08 | 1,520 | 1,552 | 1,516 | 1,544 | 1,144,547 | 2.73 |
| 2025/05/09 | 1,569 | 1,574 | 1,549 | 1,568 | 386,540 | 1.55 |
| 2025/05/12 | 1,588 | 1,639 | 1,582 | 1,639 | 567,039 | 4.53 |
| 2025/05/13 | 1,698 | 1,700 | 1,650 | 1,658 | 894,268 | 1.16 |
| 2025/05/14 | 1,692 | 1,715 | 1,683 | 1,715 | 909,520 | 3.44 |
| 2025/05/15 | 1,691 | 1,704 | 1,680 | 1,688 | 428,734 | -1.57 |
| 2025/05/16 | 1,670 | 1,674 | 1,632 | 1,639 | 433,469 | -2.90 |
| 2025/05/19 | 1,625 | 1,635 | 1,609 | 1,618 | 207,194 | -1.28 |
| 2025/05/20 | 1,623 | 1,641 | 1,617 | 1,618 | 391,427 | 0.00 |
| 2025/05/21 | 1,608 | 1,627 | 1,601 | 1,601 | 244,097 | -1.05 |
| 2025/05/22 | 1,580 | 1,612 | 1,575 | 1,606 | 172,928 | 0.31 |
| 2025/05/23 | 1,611 | 1,625 | 1,600 | 1,615 | 122,183 | 0.56 |
| 2025/05/26 | 1,604 | 1,637 | 1,602 | 1,628 | 166,377 | 0.80 |
| 2025/05/27 | 1,633 | 1,633 | 1,612 | 1,628 | 149,763 | 0.00 |
| 2025/05/28 | 1,657 | 1,664 | 1,647 | 1,652 | 343,236 | 1.47 |
| 2025/05/29 | 1,692 | 1,704 | 1,670 | 1,694 | 760,120 | 2.54 |
| 2025/05/30 | 1,659 | 1,659 | 1,639 | 1,643 | 398,125 | -3.01 |
| 2025/06/02 | 1,623 | 1,624 | 1,597 | 1,597 | 157,272 | -2.80 |
| 2025/06/03 | 1,609 | 1,637 | 1,609 | 1,618 | 365,844 | 1.31 |
| 2025/06/04 | 1,645 | 1,653 | 1,638 | 1,638 | 175,760 | 1.24 |
| 2025/06/05 | 1,641 | 1,685 | 1,641 | 1,666 | 667,131 | 1.71 |
| 2025/06/06 | 1,669 | 1,680 | 1,667 | 1,676 | 161,398 | 0.60 |
| 2025/06/09 | 1,693 | 1,707 | 1,691 | 1,698 | 307,274 | 1.31 |
| 2025/06/10 | 1,721 | 1,745 | 1,706 | 1,706 | 2,078,132 | 0.47 |
| 2025/06/11 | 1,742 | 1,769 | 1,738 | 1,763 | 2,091,862 | 3.34 |
| 2025/06/12 | 1,754 | 1,766 | 1,746 | 1,748 | 295,511 | -0.85 |
| 2025/06/13 | 1,745 | 1,748 | 1,689 | 1,697 | 510,579 | -2.92 |
| 2025/06/16 | 1,705 | 1,732 | 1,705 | 1,732 | 169,064 | 2.06 |
| 2025/06/17 | 1,756 | 1,792 | 1,754 | 1,783 | 869,894 | 2.94 |
| 2025/06/18 | 1,770 | 1,801 | 1,767 | 1,799 | 440,797 | 0.90 |
| 2025/06/19 | 1,804 | 1,807 | 1,771 | 1,772 | 1,755,127 | -1.50 |
| 2025/06/20 | 1,768 | 1,822 | 1,768 | 1,804 | 605,098 | 1.81 |
| 2025/06/23 | 1,778 | 1,805 | 1,757 | 1,800 | 723,591 | -0.22 |
| 2025/06/24 | 1,840 | 1,857 | 1,836 | 1,851 | 961,688 | 2.83 |
| 2025/06/25 | 1,891 | 1,900 | 1,868 | 1,899 | 774,902 | 2.59 |
| 2025/06/26 | 1,906 | 1,932 | 1,900 | 1,916 | 734,162 | 0.90 |
| 2025/06/27 | 1,942 | 1,980 | 1,942 | 1,957 | 751,161 | 2.14 |
| 2025/06/30 | 1,997 | 2,016 | 1,956 | 1,962 | 2,006,629 | 0.26 |
| 2025/07/01 | 1,936 | 1,953 | 1,926 | 1,936 | 718,471 | -1.33 |
| 2025/07/02 | 1,877 | 1,935 | 1,877 | 1,916 | 710,292 | -1.03 |
| 2025/07/03 | 1,934 | 1,954 | 1,929 | 1,948 | 425,643 | 1.67 |
| 2025/07/04 | 1,967 | 1,974 | 1,944 | 1,947 | 505,791 | -0.05 |
| 2025/07/07 | 1,938 | 1,952 | 1,915 | 1,930 | 436,689 | -0.87 |
| 2025/07/08 | 1,922 | 1,963 | 1,920 | 1,955 | 872,394 | 1.30 |
| 2025/07/09 | 1,980 | 1,981 | 1,947 | 1,961 | 860,498 | 0.31 |
| 2025/07/10 | 1,966 | 1,970 | 1,945 | 1,958 | 1,351,401 | -0.15 |
| 2025/07/11 | 1,971 | 1,993 | 1,965 | 1,980 | 803,285 | 1.12 |
| 2025/07/14 | 1,966 | 1,973 | 1,958 | 1,963 | 530,965 | -0.86 |
| 2025/07/15 | 1,959 | 1,999 | 1,947 | 1,999 | 839,870 | 1.83 |
| 2025/07/16 | 2,007 | 2,031 | 1,974 | 1,974 | 2,140,973 | -1.25 |
| 2025/07/17 | 1,968 | 1,994 | 1,928 | 1,989 | 2,512,150 | 0.76 |
| 2025/07/18 | 1,975 | 1,988 | 1,944 | 1,955 | 1,687,036 | -1.71 |
| 2025/07/22 | 1,953 | 1,970 | 1,940 | 1,950 | 524,833 | -0.26 |
| 2025/07/23 | 1,961 | 1,996 | 1,942 | 1,984 | 1,025,176 | 1.74 |
| 2025/07/24 | 2,010 | 2,014 | 1,982 | 1,986 | 671,203 | 0.10 |
| 2025/07/25 | 1,983 | 2,003 | 1,961 | 1,980 | 624,928 | -0.30 |
| 2025/07/28 | 1,941 | 1,944 | 1,913 | 1,928 | 822,663 | -2.63 |
| 2025/07/29 | 1,915 | 1,920 | 1,890 | 1,890 | 643,072 | -1.97 |
| 2025/07/30 | 1,909 | 1,909 | 1,892 | 1,907 | 643,573 | 0.90 |
| 2025/07/31 | 1,910 | 1,953 | 1,908 | 1,951 | 667,129 | 2.31 |
| 2025/08/01 | 1,853 | 1,875 | 1,828 | 1,865 | 932,763 | -4.41 |
| 2025/08/04 | 1,807 | 1,862 | 1,807 | 1,859 | 482,811 | -0.32 |
| 2025/08/05 | 1,872 | 1,878 | 1,854 | 1,865 | 269,605 | 0.32 |
| 2025/08/06 | 1,844 | 1,849 | 1,821 | 1,836 | 543,153 | -1.55 |
| 2025/08/07 | 1,800 | 1,835 | 1,788 | 1,820 | 397,769 | -0.87 |
| 2025/08/08 | 1,820 | 1,861 | 1,819 | 1,850 | 659,302 | 1.65 |
| 2025/08/12 | 1,867 | 1,911 | 1,862 | 1,893 | 741,406 | 2.32 |
| 2025/08/13 | 1,933 | 1,949 | 1,909 | 1,931 | 494,441 | 2.01 |
| 2025/08/14 | 1,928 | 1,928 | 1,889 | 1,890 | 350,640 | -2.12 |
| 2025/08/15 | 1,901 | 1,912 | 1,887 | 1,908 | 280,695 | 0.95 |
| 2025/08/18 | 1,910 | 1,916 | 1,890 | 1,896 | 368,543 | -0.63 |
| 2025/08/19 | 1,903 | 1,920 | 1,901 | 1,909 | 435,732 | 0.69 |
| 2025/08/20 | 1,885 | 1,893 | 1,843 | 1,849 | 631,297 | -3.14 |
| 2025/08/21 | 1,840 | 1,859 | 1,833 | 1,835 | 458,158 | -0.76 |
| 2025/08/22 | 1,835 | 1,858 | 1,823 | 1,840 | 288,154 | 0.27 |
| 2025/08/25 | 1,884 | 1,884 | 1,856 | 1,862 | 337,057 | 1.20 |
| 2025/08/26 | 1,857 | 1,866 | 1,842 | 1,856 | 215,212 | -0.32 |
| 2025/08/27 | 1,863 | 1,883 | 1,853 | 1,869 | 261,944 | 0.70 |
| 2025/08/28 | 1,858 | 1,898 | 1,850 | 1,898 | 459,073 | 1.55 |
| 2025/08/29 | 1,902 | 1,907 | 1,882 | 1,895 | 357,612 | -0.16 |
| 2025/09/01 | 1,842 | 1,846 | 1,801 | 1,827 | 926,037 | -3.59 |
| 2025/09/02 | 1,832 | 1,837 | 1,809 | 1,821 | 236,346 | -0.33 |
| 2025/09/03 | 1,798 | 1,820 | 1,795 | 1,801 | 272,698 | -1.10 |
| 2025/09/04 | 1,805 | 1,817 | 1,799 | 1,817 | 112,432 | 0.89 |
| 2025/09/05 | 1,843 | 1,858 | 1,827 | 1,834 | 366,401 | 0.94 |
| 2025/09/08 | 1,864 | 1,877 | 1,853 | 1,873 | 428,578 | 2.13 |
| 2025/09/09 | 1,889 | 1,923 | 1,887 | 1,893 | 862,210 | 1.07 |
| 2025/09/10 | 1,900 | 1,923 | 1,900 | 1,920 | 313,826 | 1.43 |
| 2025/09/11 | 1,936 | 1,973 | 1,934 | 1,971 | 807,246 | 2.66 |
| 2025/09/12 | 1,996 | 2,013 | 1,972 | 1,996 | 793,019 | 1.27 |
| 2025/09/16 | 2,042 | 2,070 | 2,033 | 2,066 | 1,050,197 | 3.51 |
| 2025/09/17 | 2,060 | 2,090 | 2,058 | 2,060 | 979,725 | -0.29 |
| 2025/09/18 | 2,077 | 2,155 | 2,065 | 2,139 | 1,326,228 | 3.83 |
| 2025/09/19 | 2,218 | 2,220 | 2,120 | 2,180 | 2,979,799 | 1.92 |
| 2025/09/22 | 2,200 | 2,280 | 2,194 | 2,260 | 1,173,689 | 3.67 |
| 2025/09/24 | 2,246 | 2,292 | 2,233 | 2,271 | 1,308,223 | 0.49 |
| 2025/09/25 | 2,260 | 2,291 | 2,245 | 2,285 | 974,630 | 0.62 |
| 2025/09/26 | 2,254 | 2,262 | 2,181 | 2,187 | 1,291,665 | -4.29 |
| 2025/09/29 | 2,180 | 2,219 | 2,171 | 2,201 | 819,767 | 0.64 |
| 2025/09/30 | 2,221 | 2,234 | 2,189 | 2,195 | 617,802 | -0.27 |
| 2025/10/01 | 2,182 | 2,207 | 2,161 | 2,164 | 799,713 | -1.41 |
| 2025/10/02 | 2,242 | 2,277 | 2,228 | 2,269 | 1,308,492 | 4.85 |
| 2025/10/03 | 2,298 | 2,322 | 2,266 | 2,305 | 1,777,528 | 1.59 |
| 2025/10/06 | 2,405 | 2,436 | 2,362 | 2,432 | 2,244,324 | 5.51 |
| 2025/10/07 | 2,480 | 2,498 | 2,395 | 2,399 | 2,227,459 | -1.36 |
| 2025/10/08 | 2,358 | 2,407 | 2,350 | 2,375 | 1,019,940 | -1.00 |
| 2025/10/09 | 2,404 | 2,407 | 2,364 | 2,389 | 1,980,942 | 0.59 |
| 2025/10/10 | 2,381 | 2,389 | 2,335 | 2,351 | 1,585,748 | -1.59 |
| 2025/10/14 | 2,309 | 2,374 | 2,264 | 2,272 | 3,106,124 | -3.36 |
| 2025/10/15 | 2,275 | 2,353 | 2,264 | 2,346 | 1,954,088 | 3.26 |
| 2025/10/16 | 2,388 | 2,420 | 2,373 | 2,405 | 1,611,483 | 2.51 |
| 2025/10/17 | 2,383 | 2,390 | 2,342 | 2,348 | 847,874 | -2.37 |
| 2025/10/20 | 2,378 | 2,421 | 2,375 | 2,420 | 1,763,137 | 3.07 |
| 2025/10/21 | 2,454 | 2,458 | 2,406 | 2,419 | 2,168,371 | -0.04 |
| 2025/10/22 | 2,399 | 2,409 | 2,358 | 2,407 | 1,561,772 | -0.50 |
| 2025/10/23 | 2,324 | 2,340 | 2,308 | 2,320 | 1,066,629 | -3.61 |
| 2025/10/24 | 2,366 | 2,385 | 2,356 | 2,383 | 1,371,087 | 2.72 |
| 2025/10/27 | 2,425 | 2,439 | 2,410 | 2,436 | 1,040,742 | 2.22 |
| 2025/10/28 | 2,445 | 2,445 | 2,411 | 2,414 | 749,348 | -0.90 |
| 2025/10/29 | 2,463 | 2,564 | 2,462 | 2,554 | 2,971,484 | 5.80 |
| 2025/10/30 | 2,578 | 2,645 | 2,570 | 2,597 | 3,551,698 | 1.68 |
| 2025/10/31 | 2,620 | 2,669 | 2,593 | 2,664 | 3,922,819 | 2.58 |
| 2025/11/04 | 2,685 | 2,709 | 2,636 | 2,638 | 2,480,613 | -0.98 |
| 2025/11/05 | 2,506 | 2,529 | 2,419 | 2,499 | 5,583,091 | -5.27 |
| 2025/11/06 | 2,596 | 2,596 | 2,532 | 2,547 | 1,031,697 | 1.92 |
| 2025/11/07 | 2,470 | 2,490 | 2,442 | 2,482 | 1,059,190 | -2.55 |
| 2025/11/10 | 2,530 | 2,538 | 2,493 | 2,524 | 958,395 | 1.69 |
| 2025/11/11 | 2,561 | 2,573 | 2,446 | 2,474 | 2,095,818 | -1.98 |
| 2025/11/12 | 2,424 | 2,442 | 2,377 | 2,433 | 1,547,128 | -1.66 |
| 2025/11/13 | 2,435 | 2,491 | 2,421 | 2,469 | 680,100 | 1.48 |
| 2025/11/14 | 2,369 | 2,432 | 2,367 | 2,394 | 1,262,170 | -3.04 |
| 2025/11/17 | 2,401 | 2,439 | 2,386 | 2,434 | 1,716,234 | 1.67 |
| 2025/11/18 | 2,394 | 2,410 | 2,330 | 2,343 | 1,992,018 | -3.74 |
| 2025/11/19 | 2,324 | 2,334 | 2,249 | 2,289 | 2,529,977 | -2.30 |
| 2025/11/20 | 2,462 | 2,466 | 2,378 | 2,397 | 3,109,582 | 4.72 |
| 2025/11/21 | 2,297 | 2,308 | 2,255 | 2,274 | 1,650,285 | -5.13 |
| 2025/11/25 | 2,330 | 2,332 | 2,288 | 2,292 | 1,655,500 | 0.79 |
| 2025/11/26 | 2,318 | 2,343 | 2,308 | 2,331 | 1,441,864 | 1.70 |
| 2025/11/27 | 2,379 | 2,400 | 2,370 | 2,393 | 1,207,690 | 2.66 |
| 2025/11/28 | 2,396 | 2,405 | 2,378 | 2,395 | 671,938 | 0.08 |
| 2025/12/01 | 2,430 | 2,435 | 2,358 | 2,382 | 833,411 | -0.54 |
| 2025/12/02 | 2,383 | 2,406 | 2,371 | 2,374 | 1,054,479 | -0.34 |
| 2025/12/03 | 2,419 | 2,489 | 2,415 | 2,474 | 1,227,756 | 4.21 |
| 2025/12/04 | 2,479 | 2,545 | 2,479 | 2,543 | 1,788,172 | 2.79 |
| 2025/12/05 | 2,503 | 2,536 | 2,496 | 2,529 | 1,226,300 | -0.55 |
| 2025/12/08 | 2,544 | 2,553 | 2,511 | 2,553 | 1,335,247 | 0.95 |
| 2025/12/09 | 2,550 | 2,605 | 2,550 | 2,588 | 1,389,473 | 1.37 |
| 2025/12/10 | 2,600 | 2,630 | 2,546 | 2,561 | 1,225,101 | -1.04 |
| 2025/12/11 | 2,585 | 2,585 | 2,521 | 2,540 | 1,475,437 | -0.82 |
| 2025/12/12 | 2,557 | 2,557 | 2,513 | 2,541 | 1,813,771 | 0.04 |
| 2025/12/15 | 2,481 | 2,500 | 2,458 | 2,474 | 971,589 | -2.64 |
| 2025/12/16 | 2,454 | 2,468 | 2,405 | 2,410 | 1,007,901 | -2.59 |
| 2025/12/17 | 2,417 | 2,443 | 2,396 | 2,440 | 810,984 | 1.24 |
| 2025/12/18 | 2,365 | 2,392 | 2,352 | 2,370 | 1,949,089 | -2.87 |
| 2025/12/19 | 2,408 | 2,413 | 2,395 | 2,400 | 1,321,897 | 1.27 |
| 2025/12/22 | 2,475 | 2,533 | 2,472 | 2,523 | 1,404,107 | 5.13 |
| 2025/12/23 | 2,525 | 2,528 | 2,503 | 2,510 | 748,326 | -0.52 |
| 2025/12/24 | 2,535 | 2,565 | 2,526 | 2,547 | 826,036 | 1.47 |
| 2025/12/25 | 2,552 | 2,584 | 2,552 | 2,568 | 353,727 | 0.82 |
| 2025/12/26 | 2,577 | 2,617 | 2,577 | 2,600 | 979,533 | 1.25 |
| 2025/12/29 | 2,610 | 2,615 | 2,574 | 2,574 | 753,194 | -1.00 |
| 2025/12/30 | 2,568 | 2,591 | 2,561 | 2,580 | 819,519 | 0.23 |
| 2026/01/05 | 2,630 | 2,727 | 2,630 | 2,719 | 2,428,566 | 5.39 |
| 2026/01/06 | 2,749 | 2,787 | 2,740 | 2,766 | 1,257,411 | 1.73 |
| 2026/01/07 | 2,796 | 2,830 | 2,771 | 2,782 | 1,289,679 | 0.58 |
| 2026/01/08 | 2,767 | 2,777 | 2,713 | 2,713 | 1,131,558 | -2.48 |
| 2026/01/09 | 2,722 | 2,758 | 2,689 | 2,742 | 730,740 | 1.07 |
| 2026/01/13 | 2,883 | 2,891 | 2,860 | 2,872 | 1,297,573 | 4.74 |
| 2026/01/14 | 2,900 | 3,012 | 2,899 | 2,995 | 1,107,883 | 4.28 |
| 2026/01/15 | 2,925 | 2,980 | 2,886 | 2,977 | 1,073,146 | -0.60 |
| 2026/01/16 | 3,015 | 3,023 | 2,962 | 3,014 | 1,322,469 | 1.24 |
| 2026/01/19 | 2,988 | 3,021 | 2,962 | 3,014 | 959,410 | 0.00 |
| 2026/01/20 | 3,004 | 3,005 | 2,949 | 2,955 | 668,359 | -1.96 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2024/10/09 | 1株 → 2株 |