価格情報
| 始値 |
2,725円 |
| 高値 |
2,743円 |
| 安値 |
2,725円 |
| 終値 |
2,733円 |
| 出来高 |
345株 |
| 売買代金 |
943,768円 |
| 売り気配 (15:29) |
2,785円 |
| 買い気配 (15:29) |
2,725円 |
| 年初来高値 (2025/10/08) |
2,905円 |
| 年初来安値 (2025/04/07) |
2,201円 |
基本情報
| 銘柄名 |
グローバルＸ レジャー＆エンターテインメント－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X JAPAN LEISURE & ENTERTAINMENT ETF |
| 時価総額 |
767,570,920.0円 |
| 発行済株式総数 |
280,340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） |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2025/04/22 |
0 |
0 |
121 |
0 |
| 2025/04/21 |
0 |
0 |
121 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/09 |
0 |
0 |
221 |
-105 |
| 2025/12/26 |
0 |
0 |
326 |
-42 |
| 2025/12/19 |
0 |
0 |
368 |
-10 |
| 2025/12/12 |
0 |
0 |
378 |
0 |
| 2025/12/05 |
0 |
0 |
378 |
0 |
| 2025/11/28 |
0 |
0 |
378 |
81 |
| 2025/11/21 |
0 |
0 |
297 |
67 |
| 2025/11/14 |
0 |
0 |
230 |
-30 |
| 2025/11/07 |
0 |
0 |
260 |
40 |
| 2025/10/31 |
0 |
0 |
220 |
-70 |
| 2025/10/24 |
0 |
0 |
290 |
-20 |
| 2025/10/17 |
0 |
0 |
310 |
-50 |
| 2025/10/10 |
0 |
0 |
360 |
70 |
| 2025/10/03 |
0 |
0 |
290 |
0 |
| 2025/09/26 |
0 |
0 |
290 |
-100 |
| 2025/09/19 |
0 |
0 |
390 |
29 |
| 2025/09/12 |
0 |
0 |
361 |
-13 |
| 2025/09/05 |
0 |
0 |
374 |
-12 |
| 2025/08/29 |
0 |
0 |
386 |
30 |
| 2025/08/22 |
0 |
0 |
356 |
10 |
| 2025/08/15 |
0 |
0 |
346 |
213 |
| 2025/08/08 |
0 |
0 |
133 |
0 |
| 2025/08/01 |
0 |
0 |
133 |
50 |
| 2025/07/25 |
0 |
0 |
83 |
0 |
| 2025/07/18 |
0 |
0 |
83 |
0 |
| 2025/07/11 |
0 |
0 |
83 |
0 |
| 2025/07/04 |
0 |
0 |
83 |
-282 |
| 2025/06/27 |
0 |
0 |
365 |
15 |
| 2025/06/20 |
0 |
0 |
350 |
-370 |
| 2025/06/13 |
0 |
0 |
720 |
370 |
| 2025/06/06 |
0 |
0 |
350 |
-41 |
| 2025/05/30 |
0 |
0 |
391 |
300 |
| 2025/05/23 |
0 |
0 |
91 |
-51 |
| 2025/05/16 |
0 |
0 |
142 |
-204 |
| 2025/05/09 |
0 |
0 |
346 |
225 |
| 2025/05/02 |
0 |
0 |
121 |
0 |
| 2025/04/25 |
0 |
0 |
121 |
0 |
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 |
| 該当するデータはありません。 |
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 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 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 |
200 |
0 |
200 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
200 |
0 |
200 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
250 |
0 |
250 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
348 |
0 |
348 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
348 |
0 |
348 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
348 |
0 |
348 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
348 |
0 |
348 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
348 |
0 |
348 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
348 |
0 |
348 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
348 |
0 |
348 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
348 |
0 |
348 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
348 |
0 |
348 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
348 |
0 |
348 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
348 |
0 |
348 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
348 |
0 |
348 |
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(%) |
| 2024/07/26 |
2,096 |
2,096 |
2,095 |
2,095 |
47 |
- |
| 2024/07/29 |
2,120 |
2,158 |
2,120 |
2,158 |
23 |
3.01 |
| 2024/07/30 |
2,157 |
2,163 |
2,147 |
2,163 |
13 |
0.23 |
| 2024/07/31 |
2,131 |
2,131 |
2,131 |
2,131 |
1 |
-1.48 |
| 2024/08/01 |
2,157 |
2,157 |
2,105 |
2,105 |
255 |
-1.22 |
| 2024/08/02 |
2,005 |
2,089 |
2,005 |
2,005 |
89 |
-4.75 |
| 2024/08/05 |
1,892 |
1,950 |
1,844 |
1,844 |
118 |
-8.03 |
| 2024/08/06 |
1,804 |
1,969 |
1,804 |
1,960 |
7,470 |
6.29 |
| 2024/08/07 |
1,950 |
2,073 |
1,944 |
2,034 |
8,123 |
3.78 |
| 2024/08/08 |
1,984 |
2,035 |
1,984 |
2,035 |
22 |
0.05 |
| 2024/08/09 |
2,046 |
2,058 |
2,034 |
2,037 |
22 |
0.10 |
| 2024/08/13 |
2,060 |
2,083 |
2,060 |
2,083 |
47 |
2.26 |
| 2024/08/14 |
2,095 |
2,104 |
2,095 |
2,103 |
303 |
0.96 |
| 2024/08/15 |
2,137 |
2,137 |
2,129 |
2,129 |
2 |
1.24 |
| 2024/08/16 |
2,135 |
2,164 |
2,135 |
2,161 |
52 |
1.50 |
| 2024/08/19 |
2,161 |
2,165 |
2,160 |
2,165 |
60 |
0.19 |
| 2024/08/20 |
2,157 |
2,185 |
2,157 |
2,185 |
62 |
0.92 |
| 2024/08/21 |
2,172 |
2,209 |
2,172 |
2,209 |
25 |
1.10 |
| 2024/08/22 |
2,218 |
2,231 |
2,209 |
2,214 |
921 |
0.23 |
| 2024/08/23 |
2,224 |
2,230 |
2,224 |
2,230 |
945 |
0.72 |
| 2024/08/26 |
2,211 |
2,228 |
2,196 |
2,224 |
189 |
-0.27 |
| 2024/08/27 |
2,226 |
2,250 |
2,226 |
2,250 |
135 |
1.17 |
| 2024/08/28 |
2,257 |
2,280 |
2,257 |
2,280 |
745 |
1.33 |
| 2024/08/29 |
2,267 |
2,267 |
2,255 |
2,264 |
909 |
-0.70 |
| 2024/08/30 |
2,265 |
2,280 |
2,261 |
2,280 |
225 |
0.71 |
| 2024/09/02 |
2,293 |
2,304 |
2,275 |
2,281 |
127 |
0.04 |
| 2024/09/03 |
2,279 |
2,309 |
2,279 |
2,309 |
40 |
1.23 |
| 2024/09/04 |
2,259 |
2,261 |
2,194 |
2,242 |
316 |
-2.90 |
| 2024/09/05 |
2,233 |
2,252 |
2,233 |
2,252 |
57 |
0.45 |
| 2024/09/06 |
2,250 |
2,253 |
2,250 |
2,253 |
8 |
0.04 |
| 2024/09/09 |
2,203 |
2,211 |
2,150 |
2,203 |
175 |
-2.22 |
| 2024/09/10 |
2,253 |
2,258 |
2,236 |
2,258 |
250 |
2.50 |
| 2024/09/11 |
2,248 |
2,248 |
2,205 |
2,205 |
4 |
-2.35 |
| 2024/09/12 |
2,235 |
2,235 |
2,235 |
2,235 |
1 |
1.36 |
| 2024/09/13 |
2,233 |
2,236 |
2,226 |
2,230 |
9 |
-0.22 |
| 2024/09/17 |
2,231 |
2,231 |
2,197 |
2,197 |
25 |
-1.48 |
| 2024/09/18 |
2,230 |
2,230 |
2,217 |
2,217 |
52 |
0.91 |
| 2024/09/19 |
2,248 |
2,298 |
2,248 |
2,298 |
22 |
3.65 |
| 2024/09/20 |
2,303 |
2,310 |
2,303 |
2,310 |
446 |
0.52 |
| 2024/09/24 |
2,327 |
2,327 |
2,287 |
2,305 |
974 |
-0.22 |
| 2024/09/25 |
2,287 |
2,287 |
2,277 |
2,277 |
1,531 |
-1.21 |
| 2024/09/26 |
2,315 |
2,316 |
2,308 |
2,316 |
40 |
1.71 |
| 2024/09/27 |
2,301 |
2,339 |
2,301 |
2,339 |
604 |
0.99 |
| 2024/09/30 |
2,289 |
2,289 |
2,255 |
2,265 |
266 |
-3.16 |
| 2024/10/01 |
2,260 |
2,279 |
2,260 |
2,276 |
26 |
0.49 |
| 2024/10/02 |
2,243 |
2,246 |
2,235 |
2,235 |
14 |
-1.80 |
| 2024/10/03 |
2,274 |
2,274 |
2,261 |
2,264 |
120 |
1.30 |
| 2024/10/04 |
2,265 |
2,266 |
2,265 |
2,266 |
2 |
0.09 |
| 2024/10/07 |
2,267 |
2,338 |
2,267 |
2,338 |
7,667 |
3.18 |
| 2024/10/08 |
2,316 |
2,316 |
2,301 |
2,308 |
439 |
-1.28 |
| 2024/10/09 |
2,333 |
2,334 |
2,323 |
2,329 |
10 |
0.91 |
| 2024/10/10 |
2,349 |
2,349 |
2,322 |
2,322 |
255 |
-0.30 |
| 2024/10/11 |
2,300 |
2,325 |
2,300 |
2,314 |
62 |
-0.34 |
| 2024/10/15 |
2,334 |
2,339 |
2,334 |
2,339 |
42 |
1.08 |
| 2024/10/16 |
2,339 |
2,339 |
2,314 |
2,315 |
106 |
-1.03 |
| 2024/10/17 |
2,310 |
2,310 |
2,310 |
2,310 |
16 |
-0.22 |
| 2024/10/18 |
2,311 |
2,311 |
2,300 |
2,300 |
3 |
-0.43 |
| 2024/10/21 |
2,301 |
2,314 |
2,301 |
2,314 |
226 |
0.61 |
| 2024/10/22 |
2,316 |
2,316 |
2,274 |
2,288 |
73 |
-1.12 |
| 2024/10/23 |
2,275 |
2,277 |
2,248 |
2,248 |
19 |
-1.75 |
| 2024/10/24 |
2,242 |
2,256 |
2,242 |
2,255 |
7 |
0.31 |
| 2024/10/25 |
2,278 |
2,278 |
2,218 |
2,222 |
14 |
-1.46 |
| 2024/10/28 |
2,232 |
2,270 |
2,232 |
2,270 |
9,066 |
2.16 |
| 2024/10/29 |
2,270 |
2,290 |
2,269 |
2,290 |
71 |
0.88 |
| 2024/10/30 |
2,340 |
2,350 |
2,307 |
2,316 |
111 |
1.14 |
| 2024/10/31 |
2,311 |
2,311 |
2,311 |
2,311 |
1 |
-0.22 |
| 2024/11/01 |
2,293 |
2,293 |
2,293 |
2,293 |
223 |
-0.78 |
| 2024/11/05 |
2,343 |
2,343 |
2,328 |
2,328 |
107 |
1.53 |
| 2024/11/06 |
2,351 |
2,360 |
2,342 |
2,350 |
212 |
0.95 |
| 2024/11/07 |
2,374 |
2,380 |
2,374 |
2,380 |
52 |
1.28 |
| 2024/11/08 |
2,380 |
2,380 |
2,368 |
2,368 |
11 |
-0.50 |
| 2024/11/11 |
2,387 |
2,390 |
2,376 |
2,382 |
1,858 |
0.59 |
| 2024/11/12 |
2,394 |
2,394 |
2,368 |
2,368 |
47 |
-0.59 |
| 2024/11/13 |
2,350 |
2,391 |
2,350 |
2,372 |
1,635 |
0.17 |
| 2024/11/14 |
2,371 |
2,373 |
2,365 |
2,372 |
67 |
0.00 |
| 2024/11/15 |
2,355 |
2,355 |
2,296 |
2,303 |
115 |
-2.91 |
| 2024/11/18 |
2,295 |
2,304 |
2,281 |
2,284 |
281 |
-0.83 |
| 2024/11/19 |
2,287 |
2,306 |
2,287 |
2,306 |
186 |
0.96 |
| 2024/11/20 |
2,321 |
2,356 |
2,321 |
2,356 |
193 |
2.17 |
| 2024/11/21 |
2,341 |
2,341 |
2,332 |
2,332 |
31 |
-1.02 |
| 2024/11/22 |
2,333 |
2,333 |
2,328 |
2,328 |
9 |
-0.17 |
| 2024/11/25 |
2,348 |
2,374 |
2,348 |
2,374 |
46 |
1.98 |
| 2024/11/26 |
2,373 |
2,373 |
2,358 |
2,365 |
3,588 |
-0.38 |
| 2024/11/27 |
2,347 |
2,349 |
2,328 |
2,328 |
7,116 |
-1.56 |
| 2024/11/28 |
2,341 |
2,370 |
2,340 |
2,370 |
18 |
1.80 |
| 2024/11/29 |
2,368 |
2,394 |
2,368 |
2,394 |
16 |
1.01 |
| 2024/12/02 |
2,387 |
2,395 |
2,375 |
2,395 |
58 |
0.04 |
| 2024/12/03 |
2,395 |
2,437 |
2,395 |
2,437 |
223 |
1.75 |
| 2024/12/04 |
2,439 |
2,439 |
2,420 |
2,434 |
616 |
-0.12 |
| 2024/12/05 |
2,433 |
2,436 |
2,425 |
2,434 |
130 |
0.00 |
| 2024/12/06 |
2,435 |
2,441 |
2,423 |
2,435 |
47 |
0.04 |
| 2024/12/09 |
2,440 |
2,459 |
2,435 |
2,449 |
139 |
0.57 |
| 2024/12/10 |
2,464 |
2,464 |
2,445 |
2,453 |
283 |
0.16 |
| 2024/12/11 |
2,498 |
2,500 |
2,437 |
2,500 |
2,348 |
1.92 |
| 2024/12/12 |
2,500 |
2,500 |
2,495 |
2,495 |
214 |
-0.20 |
| 2024/12/13 |
2,545 |
2,545 |
2,482 |
2,502 |
99 |
0.28 |
| 2024/12/16 |
2,552 |
2,552 |
2,476 |
2,477 |
165 |
-1.00 |
| 2024/12/17 |
2,491 |
2,504 |
2,485 |
2,494 |
1,107 |
0.69 |
| 2024/12/18 |
2,544 |
2,544 |
2,473 |
2,490 |
634 |
-0.16 |
| 2024/12/19 |
2,489 |
2,492 |
2,455 |
2,492 |
1,443 |
0.08 |
| 2024/12/23 |
2,483 |
2,485 |
2,452 |
2,452 |
81 |
-1.61 |
| 2024/12/24 |
2,453 |
2,453 |
2,401 |
2,430 |
29 |
-0.90 |
| 2024/12/25 |
2,480 |
2,480 |
2,414 |
2,416 |
17 |
-0.58 |
| 2024/12/26 |
2,422 |
2,444 |
2,422 |
2,439 |
184 |
0.95 |
| 2024/12/27 |
2,455 |
2,463 |
2,451 |
2,463 |
44 |
0.98 |
| 2024/12/30 |
2,475 |
2,475 |
2,427 |
2,428 |
736 |
-1.42 |
| 2025/01/06 |
2,431 |
2,441 |
2,400 |
2,402 |
525 |
-1.07 |
| 2025/01/07 |
2,409 |
2,438 |
2,402 |
2,415 |
3,825 |
0.54 |
| 2025/01/08 |
2,465 |
2,465 |
2,375 |
2,389 |
86 |
-1.08 |
| 2025/01/09 |
2,390 |
2,390 |
2,385 |
2,385 |
13 |
-0.17 |
| 2025/01/10 |
2,399 |
2,399 |
2,375 |
2,375 |
808 |
-0.42 |
| 2025/01/14 |
2,382 |
2,382 |
2,326 |
2,326 |
326 |
-2.06 |
| 2025/01/15 |
2,376 |
2,376 |
2,348 |
2,348 |
20 |
0.95 |
| 2025/01/16 |
2,388 |
2,388 |
2,365 |
2,366 |
24 |
0.77 |
| 2025/01/17 |
2,366 |
2,366 |
2,335 |
2,335 |
62 |
-1.31 |
| 2025/01/20 |
2,372 |
2,383 |
2,372 |
2,373 |
971 |
1.63 |
| 2025/01/22 |
2,388 |
2,409 |
2,388 |
2,409 |
166 |
1.52 |
| 2025/01/23 |
2,417 |
2,417 |
2,416 |
2,416 |
2 |
0.29 |
| 2025/01/24 |
2,458 |
2,458 |
2,422 |
2,441 |
47 |
1.03 |
| 2025/01/27 |
2,491 |
2,491 |
2,457 |
2,471 |
152 |
1.23 |
| 2025/01/28 |
2,500 |
2,520 |
2,464 |
2,520 |
50 |
1.98 |
| 2025/01/29 |
2,528 |
2,572 |
2,528 |
2,572 |
242 |
2.06 |
| 2025/01/30 |
2,578 |
2,593 |
2,565 |
2,584 |
592 |
0.47 |
| 2025/01/31 |
2,569 |
2,569 |
2,520 |
2,520 |
220 |
-2.48 |
| 2025/02/03 |
2,511 |
2,528 |
2,500 |
2,516 |
285 |
-0.16 |
| 2025/02/04 |
2,536 |
2,536 |
2,520 |
2,520 |
5 |
0.16 |
| 2025/02/05 |
2,550 |
2,550 |
2,517 |
2,531 |
7,515 |
0.44 |
| 2025/02/06 |
2,545 |
2,558 |
2,545 |
2,558 |
63 |
1.07 |
| 2025/02/07 |
2,558 |
2,570 |
2,558 |
2,558 |
119 |
0.00 |
| 2025/02/10 |
2,568 |
2,568 |
2,540 |
2,551 |
904 |
-0.27 |
| 2025/02/12 |
2,552 |
2,552 |
2,536 |
2,546 |
425 |
-0.20 |
| 2025/02/13 |
2,551 |
2,582 |
2,551 |
2,575 |
14 |
1.14 |
| 2025/02/14 |
2,594 |
2,616 |
2,593 |
2,604 |
143 |
1.13 |
| 2025/02/17 |
2,654 |
2,654 |
2,613 |
2,639 |
12,901 |
1.34 |
| 2025/02/18 |
2,640 |
2,641 |
2,589 |
2,607 |
1,969 |
-1.21 |
| 2025/02/19 |
2,657 |
2,657 |
2,565 |
2,587 |
757 |
-0.77 |
| 2025/02/20 |
2,637 |
2,637 |
2,549 |
2,549 |
841 |
-1.47 |
| 2025/02/21 |
2,550 |
2,563 |
2,550 |
2,554 |
836 |
0.20 |
| 2025/02/25 |
2,537 |
2,559 |
2,537 |
2,559 |
199 |
0.20 |
| 2025/02/26 |
2,601 |
2,601 |
2,520 |
2,528 |
319 |
-1.21 |
| 2025/02/27 |
2,578 |
2,578 |
2,508 |
2,516 |
5,106 |
-0.47 |
| 2025/02/28 |
2,515 |
2,576 |
2,476 |
2,576 |
261 |
2.38 |
| 2025/03/03 |
2,526 |
2,526 |
2,426 |
2,496 |
964 |
-3.11 |
| 2025/03/04 |
2,505 |
2,505 |
2,454 |
2,475 |
8,636 |
-0.84 |
| 2025/03/05 |
2,476 |
2,495 |
2,474 |
2,474 |
27 |
-0.04 |
| 2025/03/06 |
2,520 |
2,522 |
2,508 |
2,517 |
2,689 |
1.74 |
| 2025/03/07 |
2,511 |
2,511 |
2,454 |
2,454 |
538 |
-2.50 |
| 2025/03/10 |
2,504 |
2,504 |
2,432 |
2,450 |
6,341 |
-0.16 |
| 2025/03/11 |
2,499 |
2,499 |
2,380 |
2,398 |
340 |
-2.12 |
| 2025/03/12 |
2,448 |
2,455 |
2,445 |
2,447 |
7 |
2.04 |
| 2025/03/13 |
2,466 |
2,486 |
2,466 |
2,470 |
126 |
0.94 |
| 2025/03/14 |
2,504 |
2,504 |
2,447 |
2,472 |
21 |
0.08 |
| 2025/03/17 |
2,520 |
2,520 |
2,499 |
2,500 |
255 |
1.13 |
| 2025/03/18 |
2,550 |
2,550 |
2,525 |
2,535 |
45 |
1.40 |
| 2025/03/19 |
2,585 |
2,585 |
2,540 |
2,555 |
125 |
0.79 |
| 2025/03/21 |
2,585 |
2,585 |
2,569 |
2,573 |
149 |
0.70 |
| 2025/03/24 |
2,600 |
2,600 |
2,570 |
2,570 |
185 |
-0.12 |
| 2025/03/25 |
2,595 |
2,595 |
2,564 |
2,572 |
62 |
0.08 |
| 2025/03/26 |
2,600 |
2,600 |
2,580 |
2,589 |
188 |
0.66 |
| 2025/03/27 |
2,590 |
2,590 |
2,580 |
2,580 |
9 |
-0.35 |
| 2025/03/28 |
2,590 |
2,700 |
2,582 |
2,687 |
351 |
4.15 |
| 2025/03/31 |
2,600 |
2,688 |
2,511 |
2,518 |
697 |
-6.29 |
| 2025/04/01 |
2,534 |
2,546 |
2,512 |
2,515 |
946 |
-0.12 |
| 2025/04/02 |
2,505 |
2,505 |
2,484 |
2,493 |
11,545 |
-0.87 |
| 2025/04/03 |
2,443 |
2,477 |
2,443 |
2,477 |
118 |
-0.64 |
| 2025/04/04 |
2,450 |
2,475 |
2,388 |
2,424 |
1,278 |
-2.14 |
| 2025/04/07 |
2,209 |
2,289 |
2,201 |
2,243 |
195 |
-7.47 |
| 2025/04/08 |
2,275 |
2,393 |
2,275 |
2,344 |
5,101 |
4.50 |
| 2025/04/09 |
2,345 |
2,345 |
2,280 |
2,298 |
437 |
-1.96 |
| 2025/04/10 |
2,498 |
2,506 |
2,438 |
2,438 |
771 |
6.09 |
| 2025/04/11 |
2,638 |
2,638 |
2,400 |
2,460 |
3,456 |
0.90 |
| 2025/04/14 |
2,473 |
2,485 |
2,459 |
2,459 |
265 |
-0.04 |
| 2025/04/15 |
2,473 |
2,473 |
2,439 |
2,449 |
98 |
-0.41 |
| 2025/04/16 |
2,450 |
2,450 |
2,436 |
2,445 |
129 |
-0.16 |
| 2025/04/17 |
2,446 |
2,469 |
2,446 |
2,469 |
156 |
0.98 |
| 2025/04/18 |
2,488 |
2,519 |
2,482 |
2,519 |
26 |
2.03 |
| 2025/04/21 |
2,514 |
2,540 |
2,494 |
2,494 |
150 |
-0.99 |
| 2025/04/22 |
2,495 |
2,509 |
2,495 |
2,504 |
14 |
0.40 |
| 2025/04/23 |
2,550 |
2,552 |
2,512 |
2,512 |
212 |
0.32 |
| 2025/04/24 |
2,512 |
2,512 |
2,473 |
2,474 |
390 |
-1.51 |
| 2025/04/25 |
2,507 |
2,507 |
2,477 |
2,487 |
286 |
0.53 |
| 2025/04/28 |
2,537 |
2,537 |
2,490 |
2,492 |
343 |
0.20 |
| 2025/04/30 |
2,527 |
2,527 |
2,517 |
2,517 |
31 |
1.00 |
| 2025/05/01 |
2,550 |
2,550 |
2,502 |
2,502 |
20,023 |
-0.60 |
| 2025/05/02 |
2,523 |
2,525 |
2,497 |
2,521 |
179 |
0.76 |
| 2025/05/07 |
2,508 |
2,550 |
2,508 |
2,528 |
12,667 |
0.28 |
| 2025/05/08 |
2,529 |
2,531 |
2,528 |
2,528 |
25 |
0.00 |
| 2025/05/09 |
2,570 |
2,570 |
2,551 |
2,561 |
332 |
1.31 |
| 2025/05/12 |
2,570 |
2,572 |
2,557 |
2,557 |
722 |
-0.16 |
| 2025/05/13 |
2,571 |
2,577 |
2,567 |
2,577 |
159 |
0.78 |
| 2025/05/14 |
2,627 |
2,627 |
2,504 |
2,568 |
153 |
-0.35 |
| 2025/05/15 |
2,569 |
2,569 |
2,525 |
2,525 |
10 |
-1.67 |
| 2025/05/16 |
2,542 |
2,567 |
2,542 |
2,567 |
1,507 |
1.66 |
| 2025/05/19 |
2,555 |
2,555 |
2,545 |
2,554 |
26 |
-0.51 |
| 2025/05/20 |
2,554 |
2,567 |
2,554 |
2,561 |
34 |
0.27 |
| 2025/05/21 |
2,579 |
2,579 |
2,552 |
2,552 |
53 |
-0.35 |
| 2025/05/22 |
2,525 |
2,537 |
2,525 |
2,536 |
82 |
-0.63 |
| 2025/05/23 |
2,537 |
2,547 |
2,537 |
2,540 |
4 |
0.16 |
| 2025/05/26 |
2,587 |
2,587 |
2,554 |
2,559 |
6 |
0.75 |
| 2025/05/27 |
2,566 |
2,566 |
2,566 |
2,566 |
2 |
0.27 |
| 2025/05/28 |
2,616 |
2,616 |
2,585 |
2,594 |
260 |
1.09 |
| 2025/05/29 |
2,590 |
2,606 |
2,590 |
2,600 |
313 |
0.23 |
| 2025/05/30 |
2,579 |
2,582 |
2,575 |
2,582 |
55 |
-0.69 |
| 2025/06/02 |
2,580 |
2,580 |
2,557 |
2,574 |
658 |
-0.31 |
| 2025/06/03 |
2,586 |
2,600 |
2,586 |
2,600 |
243 |
1.01 |
| 2025/06/04 |
2,601 |
2,619 |
2,601 |
2,619 |
725 |
0.73 |
| 2025/06/05 |
2,613 |
2,621 |
2,596 |
2,597 |
4,323 |
-0.84 |
| 2025/06/06 |
2,614 |
2,614 |
2,608 |
2,608 |
18 |
0.42 |
| 2025/06/09 |
2,626 |
2,633 |
2,601 |
2,601 |
4,355 |
-0.27 |
| 2025/06/10 |
2,640 |
2,641 |
2,535 |
2,535 |
43 |
-2.54 |
| 2025/06/11 |
2,633 |
2,634 |
2,631 |
2,634 |
269 |
3.91 |
| 2025/06/12 |
2,640 |
2,640 |
2,624 |
2,630 |
45 |
-0.15 |
| 2025/06/13 |
2,650 |
2,650 |
2,580 |
2,591 |
662 |
-1.48 |
| 2025/06/16 |
2,629 |
2,629 |
2,583 |
2,606 |
540 |
0.58 |
| 2025/06/17 |
2,656 |
2,656 |
2,610 |
2,627 |
11 |
0.81 |
| 2025/06/18 |
2,619 |
2,651 |
2,619 |
2,651 |
52 |
0.91 |
| 2025/06/19 |
2,659 |
2,659 |
2,641 |
2,644 |
318 |
-0.26 |
| 2025/06/20 |
2,650 |
2,664 |
2,622 |
2,626 |
332 |
-0.68 |
| 2025/06/23 |
2,599 |
2,606 |
2,587 |
2,603 |
1,508 |
-0.88 |
| 2025/06/24 |
2,640 |
2,642 |
2,592 |
2,632 |
23 |
1.11 |
| 2025/06/25 |
2,640 |
2,640 |
2,617 |
2,631 |
613 |
-0.04 |
| 2025/06/26 |
2,626 |
2,651 |
2,626 |
2,651 |
66 |
0.76 |
| 2025/06/27 |
2,661 |
2,683 |
2,661 |
2,683 |
277 |
1.21 |
| 2025/06/30 |
2,698 |
2,709 |
2,686 |
2,686 |
154 |
0.11 |
| 2025/07/01 |
2,700 |
2,772 |
2,664 |
2,728 |
876 |
1.56 |
| 2025/07/02 |
2,695 |
2,695 |
2,646 |
2,665 |
796 |
-2.31 |
| 2025/07/03 |
2,686 |
2,686 |
2,614 |
2,623 |
6,432 |
-1.58 |
| 2025/07/04 |
2,630 |
2,630 |
2,612 |
2,615 |
138 |
-0.30 |
| 2025/07/07 |
2,603 |
2,613 |
2,602 |
2,602 |
769 |
-0.50 |
| 2025/07/08 |
2,610 |
2,611 |
2,600 |
2,605 |
3,166 |
0.12 |
| 2025/07/09 |
2,620 |
2,628 |
2,609 |
2,628 |
43 |
0.88 |
| 2025/07/10 |
2,650 |
2,650 |
2,613 |
2,622 |
1,620 |
-0.23 |
| 2025/07/11 |
2,671 |
2,671 |
2,632 |
2,637 |
282 |
0.57 |
| 2025/07/14 |
2,613 |
2,613 |
2,591 |
2,591 |
502 |
-1.74 |
| 2025/07/15 |
2,596 |
2,596 |
2,582 |
2,582 |
117 |
-0.35 |
| 2025/07/16 |
2,580 |
2,587 |
2,577 |
2,587 |
108 |
0.19 |
| 2025/07/17 |
2,604 |
2,621 |
2,604 |
2,620 |
15 |
1.28 |
| 2025/07/18 |
2,627 |
2,627 |
2,607 |
2,607 |
22 |
-0.50 |
| 2025/07/22 |
2,608 |
2,608 |
2,598 |
2,598 |
26 |
-0.35 |
| 2025/07/23 |
2,630 |
2,666 |
2,622 |
2,657 |
419 |
2.27 |
| 2025/07/24 |
2,680 |
2,682 |
2,668 |
2,668 |
147 |
0.41 |
| 2025/07/25 |
2,676 |
2,676 |
2,643 |
2,645 |
749 |
-0.86 |
| 2025/07/28 |
2,646 |
2,646 |
2,624 |
2,624 |
64 |
-0.79 |
| 2025/07/29 |
2,581 |
2,601 |
2,581 |
2,601 |
38 |
-0.88 |
| 2025/07/30 |
2,604 |
2,635 |
2,535 |
2,550 |
3,173 |
-1.96 |
| 2025/07/31 |
2,571 |
2,572 |
2,571 |
2,572 |
70 |
0.86 |
| 2025/08/01 |
2,622 |
2,622 |
2,588 |
2,609 |
1,674 |
1.44 |
| 2025/08/04 |
2,572 |
2,591 |
2,568 |
2,591 |
680 |
-0.69 |
| 2025/08/05 |
2,609 |
2,609 |
2,585 |
2,585 |
11,429 |
-0.23 |
| 2025/08/06 |
2,610 |
2,610 |
2,591 |
2,608 |
883 |
0.89 |
| 2025/08/07 |
2,658 |
2,658 |
2,610 |
2,649 |
11,122 |
1.57 |
| 2025/08/08 |
2,668 |
2,671 |
2,651 |
2,652 |
10,227 |
0.11 |
| 2025/08/12 |
2,689 |
2,738 |
2,689 |
2,724 |
856 |
2.71 |
| 2025/08/13 |
2,754 |
2,784 |
2,749 |
2,775 |
2,244 |
1.87 |
| 2025/08/14 |
2,775 |
2,791 |
2,767 |
2,786 |
1,749 |
0.40 |
| 2025/08/15 |
2,780 |
2,792 |
2,769 |
2,792 |
965 |
0.22 |
| 2025/08/18 |
2,832 |
2,843 |
2,810 |
2,838 |
690 |
1.65 |
| 2025/08/19 |
2,835 |
2,835 |
2,811 |
2,817 |
1,401 |
-0.74 |
| 2025/08/20 |
2,809 |
2,823 |
2,804 |
2,814 |
296 |
-0.11 |
| 2025/08/21 |
2,804 |
2,835 |
2,787 |
2,835 |
571 |
0.75 |
| 2025/08/22 |
2,811 |
2,832 |
2,797 |
2,825 |
215 |
-0.35 |
| 2025/08/25 |
2,860 |
2,860 |
2,803 |
2,814 |
1,142 |
-0.39 |
| 2025/08/26 |
2,842 |
2,842 |
2,784 |
2,803 |
1,193 |
-0.39 |
| 2025/08/27 |
2,770 |
2,801 |
2,757 |
2,757 |
9,789 |
-1.64 |
| 2025/08/28 |
2,755 |
2,787 |
2,755 |
2,787 |
222 |
1.09 |
| 2025/08/29 |
2,779 |
2,797 |
2,779 |
2,795 |
206 |
0.29 |
| 2025/09/01 |
2,760 |
2,809 |
2,760 |
2,808 |
635 |
0.47 |
| 2025/09/02 |
2,810 |
2,829 |
2,798 |
2,798 |
4,528 |
-0.36 |
| 2025/09/03 |
2,762 |
2,799 |
2,762 |
2,774 |
26 |
-0.86 |
| 2025/09/04 |
2,760 |
2,808 |
2,760 |
2,808 |
2,047 |
1.23 |
| 2025/09/05 |
2,789 |
2,819 |
2,789 |
2,789 |
620 |
-0.68 |
| 2025/09/08 |
2,773 |
2,825 |
2,773 |
2,824 |
331 |
1.25 |
| 2025/09/09 |
2,844 |
2,844 |
2,829 |
2,830 |
20,628 |
0.21 |
| 2025/09/10 |
2,830 |
2,846 |
2,829 |
2,846 |
70 |
0.57 |
| 2025/09/11 |
2,850 |
2,857 |
2,826 |
2,826 |
10,069 |
-0.70 |
| 2025/09/12 |
2,853 |
2,860 |
2,832 |
2,855 |
1,463 |
1.03 |
| 2025/09/16 |
2,860 |
2,860 |
2,835 |
2,852 |
604 |
-0.11 |
| 2025/09/17 |
2,840 |
2,868 |
2,834 |
2,868 |
2,322 |
0.56 |
| 2025/09/18 |
2,888 |
2,888 |
2,843 |
2,860 |
6,716 |
-0.28 |
| 2025/09/19 |
2,845 |
2,879 |
2,821 |
2,839 |
636 |
-0.73 |
| 2025/09/22 |
2,840 |
2,859 |
2,828 |
2,828 |
98 |
-0.39 |
| 2025/09/24 |
2,815 |
2,830 |
2,803 |
2,829 |
612 |
0.04 |
| 2025/09/25 |
2,847 |
2,863 |
2,847 |
2,863 |
448 |
1.20 |
| 2025/09/26 |
2,873 |
2,881 |
2,853 |
2,853 |
204 |
-0.35 |
| 2025/09/29 |
2,871 |
2,871 |
2,835 |
2,835 |
295 |
-0.63 |
| 2025/09/30 |
2,833 |
2,843 |
2,833 |
2,843 |
244 |
0.28 |
| 2025/10/01 |
2,842 |
2,855 |
2,801 |
2,835 |
1,646 |
-0.28 |
| 2025/10/02 |
2,864 |
2,864 |
2,790 |
2,801 |
315 |
-1.20 |
| 2025/10/03 |
2,797 |
2,827 |
2,797 |
2,805 |
118 |
0.14 |
| 2025/10/06 |
2,860 |
2,882 |
2,860 |
2,879 |
98 |
2.64 |
| 2025/10/07 |
2,888 |
2,888 |
2,871 |
2,877 |
188 |
-0.07 |
| 2025/10/08 |
2,879 |
2,905 |
2,873 |
2,873 |
376 |
-0.14 |
| 2025/10/09 |
2,877 |
2,892 |
2,866 |
2,866 |
14,158 |
-0.24 |
| 2025/10/10 |
2,899 |
2,899 |
2,864 |
2,864 |
309 |
-0.07 |
| 2025/10/14 |
2,822 |
2,841 |
2,793 |
2,793 |
124 |
-2.48 |
| 2025/10/15 |
2,790 |
2,847 |
2,790 |
2,847 |
29 |
1.93 |
| 2025/10/16 |
2,798 |
2,859 |
2,798 |
2,843 |
77 |
-0.14 |
| 2025/10/17 |
2,893 |
2,893 |
2,822 |
2,822 |
84 |
-0.74 |
| 2025/10/20 |
2,843 |
2,862 |
2,843 |
2,855 |
128 |
1.17 |
| 2025/10/21 |
2,864 |
2,880 |
2,853 |
2,853 |
158 |
-0.07 |
| 2025/10/22 |
2,854 |
2,870 |
2,853 |
2,857 |
135 |
0.14 |
| 2025/10/23 |
2,804 |
2,844 |
2,804 |
2,841 |
174 |
-0.56 |
| 2025/10/24 |
2,854 |
2,854 |
2,829 |
2,829 |
2,769 |
-0.42 |
| 2025/10/27 |
2,854 |
2,860 |
2,840 |
2,846 |
3,836 |
0.60 |
| 2025/10/28 |
2,872 |
2,872 |
2,823 |
2,823 |
67 |
-0.81 |
| 2025/10/29 |
2,817 |
2,817 |
2,768 |
2,775 |
3,302 |
-1.70 |
| 2025/10/30 |
2,774 |
2,775 |
2,750 |
2,764 |
214 |
-0.40 |
| 2025/10/31 |
2,800 |
2,800 |
2,752 |
2,759 |
10,570 |
-0.18 |
| 2025/11/04 |
2,760 |
2,780 |
2,754 |
2,767 |
6,050 |
0.29 |
| 2025/11/05 |
2,790 |
2,790 |
2,712 |
2,741 |
650 |
-0.94 |
| 2025/11/06 |
2,730 |
2,741 |
2,714 |
2,720 |
189 |
-0.77 |
| 2025/11/07 |
2,719 |
2,722 |
2,686 |
2,700 |
82 |
-0.74 |
| 2025/11/10 |
2,730 |
2,731 |
2,711 |
2,731 |
137 |
1.15 |
| 2025/11/11 |
2,750 |
2,750 |
2,727 |
2,735 |
3,098 |
0.15 |
| 2025/11/12 |
2,756 |
2,776 |
2,756 |
2,768 |
590 |
1.21 |
| 2025/11/13 |
2,780 |
2,783 |
2,776 |
2,776 |
214 |
0.29 |
| 2025/11/14 |
2,755 |
2,757 |
2,745 |
2,745 |
36 |
-1.12 |
| 2025/11/17 |
2,780 |
2,780 |
2,601 |
2,686 |
2,899 |
-2.15 |
| 2025/11/18 |
2,680 |
2,686 |
2,650 |
2,650 |
763 |
-1.34 |
| 2025/11/19 |
2,638 |
2,649 |
2,620 |
2,633 |
349 |
-0.64 |
| 2025/11/20 |
2,683 |
2,683 |
2,651 |
2,652 |
44 |
0.72 |
| 2025/11/21 |
2,640 |
2,686 |
2,640 |
2,685 |
85 |
1.24 |
| 2025/11/25 |
2,735 |
2,735 |
2,661 |
2,668 |
888 |
-0.63 |
| 2025/11/26 |
2,670 |
2,721 |
2,670 |
2,721 |
159 |
1.99 |
| 2025/11/27 |
2,713 |
2,763 |
2,713 |
2,763 |
157 |
1.54 |
| 2025/11/28 |
2,800 |
2,800 |
2,757 |
2,763 |
14 |
0.00 |
| 2025/12/01 |
2,813 |
2,813 |
2,718 |
2,718 |
2,028 |
-1.63 |
| 2025/12/02 |
2,768 |
2,768 |
2,675 |
2,675 |
229 |
-1.58 |
| 2025/12/03 |
2,684 |
2,684 |
2,660 |
2,672 |
2,383 |
-0.11 |
| 2025/12/04 |
2,663 |
2,694 |
2,662 |
2,694 |
114 |
0.82 |
| 2025/12/05 |
2,660 |
2,672 |
2,660 |
2,666 |
190 |
-1.04 |
| 2025/12/08 |
2,716 |
2,716 |
2,671 |
2,679 |
434 |
0.49 |
| 2025/12/09 |
2,685 |
2,686 |
2,665 |
2,665 |
93 |
-0.52 |
| 2025/12/10 |
2,700 |
2,700 |
2,647 |
2,647 |
103 |
-0.68 |
| 2025/12/11 |
2,697 |
2,697 |
2,620 |
2,625 |
243 |
-0.83 |
| 2025/12/12 |
2,675 |
2,693 |
2,667 |
2,693 |
777 |
2.59 |
| 2025/12/15 |
2,738 |
2,738 |
2,692 |
2,705 |
2,083 |
0.45 |
| 2025/12/16 |
2,709 |
2,709 |
2,683 |
2,683 |
72 |
-0.81 |
| 2025/12/17 |
2,733 |
2,733 |
2,647 |
2,661 |
27 |
-0.82 |
| 2025/12/18 |
2,711 |
2,711 |
2,652 |
2,652 |
58 |
-0.34 |
| 2025/12/19 |
2,675 |
2,679 |
2,652 |
2,661 |
17,527 |
0.34 |
| 2025/12/22 |
2,686 |
2,686 |
2,627 |
2,627 |
1,455 |
-1.28 |
| 2025/12/23 |
2,636 |
2,698 |
2,636 |
2,698 |
221 |
2.70 |
| 2025/12/24 |
2,700 |
2,704 |
2,687 |
2,687 |
245 |
-0.41 |
| 2025/12/25 |
2,695 |
2,729 |
2,695 |
2,729 |
187 |
1.56 |
| 2025/12/26 |
2,738 |
2,741 |
2,718 |
2,720 |
370 |
-0.33 |
| 2025/12/29 |
2,740 |
2,740 |
2,720 |
2,727 |
153 |
0.26 |
| 2025/12/30 |
2,723 |
2,723 |
2,698 |
2,698 |
214 |
-1.06 |
| 2026/01/05 |
2,706 |
2,722 |
2,706 |
2,719 |
1,075 |
0.78 |
| 2026/01/06 |
2,721 |
2,752 |
2,721 |
2,747 |
5,460 |
1.03 |
| 2026/01/07 |
2,715 |
2,731 |
2,715 |
2,730 |
798 |
-0.62 |
| 2026/01/08 |
2,728 |
2,749 |
2,720 |
2,720 |
108 |
-0.37 |
| 2026/01/09 |
2,704 |
2,737 |
2,704 |
2,737 |
74 |
0.63 |
| 2026/01/13 |
2,750 |
2,764 |
2,705 |
2,752 |
96 |
0.55 |
| 2026/01/14 |
2,702 |
2,758 |
2,702 |
2,743 |
1,674 |
-0.33 |
| 2026/01/15 |
2,745 |
2,760 |
2,740 |
2,760 |
667 |
0.62 |
| 2026/01/16 |
2,747 |
2,747 |
2,727 |
2,739 |
336 |
-0.76 |
| 2026/01/19 |
2,710 |
2,738 |
2,710 |
2,738 |
747 |
-0.04 |
| 2026/01/20 |
2,725 |
2,743 |
2,725 |
2,733 |
345 |
-0.18 |
