価格情報
| 始値 |
3,099円 |
| 高値 |
3,108円 |
| 安値 |
3,080円 |
| 終値 |
3,102円 |
| 出来高 |
2,645株 |
| 売買代金 |
8,205,315円 |
| 売り気配 (15:29) |
3,107円 |
| 買い気配 (15:29) |
3,080円 |
| 年初来高値 (2026/08/18) |
3,179円 |
| 年初来安値 (2026/03/09) |
2,562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 |
427,542,390.0円 |
| 発行済株式総数 |
139,310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 |
― |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/08/14 |
0 |
0 |
22 |
-16 |
| 2026/08/07 |
0 |
0 |
38 |
8 |
| 2026/07/31 |
0 |
0 |
30 |
10 |
| 2026/07/24 |
0 |
0 |
20 |
-52 |
| 2026/07/17 |
0 |
0 |
72 |
10 |
| 2026/07/10 |
0 |
0 |
62 |
41 |
| 2026/07/03 |
0 |
0 |
21 |
6 |
| 2026/06/26 |
0 |
0 |
15 |
-2 |
| 2026/06/19 |
0 |
0 |
17 |
-2 |
| 2026/06/12 |
0 |
0 |
19 |
-48 |
| 2026/06/05 |
0 |
0 |
67 |
2 |
| 2026/05/22 |
0 |
0 |
65 |
-100 |
| 2026/05/15 |
0 |
0 |
165 |
118 |
| 2026/05/01 |
0 |
0 |
47 |
0 |
| 2026/04/24 |
0 |
0 |
47 |
43 |
| 2026/04/17 |
0 |
0 |
4 |
-3 |
| 2026/04/10 |
0 |
0 |
7 |
0 |
| 2026/04/03 |
0 |
0 |
7 |
0 |
| 2026/03/27 |
0 |
0 |
7 |
-50 |
| 2026/03/19 |
0 |
0 |
57 |
-150 |
| 2026/03/13 |
0 |
0 |
207 |
14 |
| 2026/03/06 |
0 |
0 |
193 |
30 |
| 2026/02/27 |
0 |
0 |
163 |
-30 |
| 2026/02/20 |
0 |
0 |
193 |
31 |
| 2026/02/13 |
0 |
0 |
162 |
-159 |
| 2026/02/06 |
0 |
0 |
321 |
101 |
| 2026/01/30 |
0 |
0 |
220 |
-770 |
| 2026/01/23 |
0 |
0 |
990 |
270 |
| 2026/01/16 |
0 |
0 |
720 |
499 |
| 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 |
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 |
| 2026/08/19 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/08/18 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/08/06 |
東証 |
0 |
0 |
0 |
10 |
240 |
|
|
|
| 2026/08/05 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/08/04 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/08/03 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/31 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/30 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/29 |
東証 |
264 |
0 |
264 |
15 |
360 |
- |
- |
- |
| 2026/07/28 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/27 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/24 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/23 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/22 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/07/21 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/17 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/15 |
東証 |
0 |
0 |
0 |
20 |
480 |
- |
- |
- |
| 2026/07/14 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/13 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
|
|
|
| 2026/07/08 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/07/07 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/06 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/03 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/02 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/01 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/06/30 |
東証 |
200 |
0 |
200 |
5 |
120 |
- |
- |
- |
| 2026/06/29 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/06/26 |
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(%) |
| 2025/03/04 |
2,505 |
2,505 |
2,454 |
2,475 |
8,636 |
- |
| 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 |
| 2026/01/21 |
2,740 |
2,740 |
2,684 |
2,698 |
945 |
-1.28 |
| 2026/01/22 |
2,706 |
2,718 |
2,705 |
2,705 |
774 |
0.26 |
| 2026/01/23 |
2,717 |
2,734 |
2,715 |
2,716 |
374 |
0.41 |
| 2026/01/26 |
2,686 |
2,686 |
2,675 |
2,685 |
543 |
-1.14 |
| 2026/01/27 |
2,700 |
2,700 |
2,650 |
2,650 |
218 |
-1.30 |
| 2026/01/28 |
2,700 |
2,700 |
2,620 |
2,634 |
133 |
-0.60 |
| 2026/01/29 |
2,615 |
2,626 |
2,599 |
2,626 |
550 |
-0.30 |
| 2026/01/30 |
2,626 |
2,630 |
2,609 |
2,628 |
1,548 |
0.08 |
| 2026/02/02 |
2,678 |
2,678 |
2,638 |
2,638 |
1,068 |
0.38 |
| 2026/02/03 |
2,602 |
2,669 |
2,602 |
2,668 |
213 |
1.14 |
| 2026/02/04 |
2,618 |
2,640 |
2,615 |
2,632 |
329 |
-1.35 |
| 2026/02/05 |
2,700 |
2,708 |
2,637 |
2,678 |
882 |
1.75 |
| 2026/02/06 |
2,693 |
2,693 |
2,665 |
2,693 |
482 |
0.56 |
| 2026/02/09 |
2,739 |
2,764 |
2,720 |
2,725 |
849 |
1.19 |
| 2026/02/10 |
2,775 |
2,784 |
2,761 |
2,770 |
278 |
1.65 |
| 2026/02/12 |
2,771 |
2,791 |
2,750 |
2,791 |
519 |
0.76 |
| 2026/02/13 |
2,791 |
2,791 |
2,710 |
2,713 |
708 |
-2.79 |
| 2026/02/16 |
2,763 |
2,763 |
2,703 |
2,708 |
4,950 |
-0.18 |
| 2026/02/17 |
2,699 |
2,699 |
2,673 |
2,681 |
1,333 |
-1.00 |
| 2026/02/18 |
2,631 |
2,695 |
2,631 |
2,689 |
210 |
0.30 |
| 2026/02/19 |
2,711 |
2,711 |
2,689 |
2,700 |
397 |
0.41 |
| 2026/02/20 |
2,677 |
2,677 |
2,635 |
2,635 |
324 |
-2.41 |
| 2026/02/24 |
2,685 |
2,685 |
2,616 |
2,626 |
188 |
-0.34 |
| 2026/02/25 |
2,635 |
2,649 |
2,635 |
2,646 |
126 |
0.76 |
| 2026/02/26 |
2,675 |
2,689 |
2,675 |
2,682 |
1,075 |
1.36 |
| 2026/02/27 |
2,682 |
2,722 |
2,682 |
2,710 |
404 |
1.04 |
| 2026/03/02 |
2,724 |
2,724 |
2,671 |
2,687 |
67 |
-0.85 |
| 2026/03/03 |
2,700 |
2,700 |
2,585 |
2,585 |
1,671 |
-3.80 |
| 2026/03/04 |
2,580 |
2,626 |
2,565 |
2,589 |
513 |
0.15 |
| 2026/03/05 |
2,582 |
2,649 |
2,582 |
2,600 |
2,066 |
0.42 |
| 2026/03/06 |
2,650 |
2,651 |
2,599 |
2,641 |
201 |
1.58 |
| 2026/03/09 |
2,641 |
2,641 |
2,562 |
2,603 |
195 |
-1.44 |
| 2026/03/10 |
2,653 |
2,657 |
2,634 |
2,652 |
979 |
1.88 |
| 2026/03/11 |
2,690 |
2,716 |
2,690 |
2,699 |
97 |
1.77 |
| 2026/03/12 |
2,687 |
2,687 |
2,647 |
2,659 |
27 |
-1.48 |
| 2026/03/13 |
2,641 |
2,668 |
2,640 |
2,652 |
256 |
-0.26 |
| 2026/03/16 |
2,603 |
2,683 |
2,603 |
2,648 |
505 |
-0.15 |
| 2026/03/17 |
2,698 |
2,700 |
2,682 |
2,682 |
118 |
1.28 |
| 2026/03/18 |
2,710 |
2,710 |
2,692 |
2,692 |
16 |
0.37 |
| 2026/03/19 |
2,665 |
2,665 |
2,629 |
2,629 |
81 |
-2.34 |
| 2026/03/23 |
2,579 |
2,587 |
2,562 |
2,572 |
2,185 |
-2.17 |
| 2026/03/24 |
2,622 |
2,622 |
2,580 |
2,587 |
22 |
0.58 |
| 2026/03/25 |
2,587 |
2,637 |
2,587 |
2,618 |
134 |
1.20 |
| 2026/03/26 |
2,668 |
2,668 |
2,570 |
2,570 |
14 |
-1.83 |
| 2026/03/27 |
2,660 |
2,668 |
2,640 |
2,662 |
31 |
3.58 |
| 2026/03/30 |
2,712 |
2,712 |
2,572 |
2,607 |
15 |
-2.07 |
| 2026/03/31 |
2,647 |
2,647 |
2,606 |
2,606 |
65 |
-0.04 |
| 2026/04/01 |
2,670 |
2,701 |
2,665 |
2,701 |
100 |
3.65 |
| 2026/04/02 |
2,710 |
2,735 |
2,671 |
2,682 |
609 |
-0.70 |
| 2026/04/03 |
2,732 |
2,732 |
2,700 |
2,707 |
1,807 |
0.93 |
| 2026/04/06 |
2,710 |
2,710 |
2,706 |
2,706 |
27 |
-0.04 |
| 2026/04/07 |
2,750 |
2,750 |
2,713 |
2,721 |
30 |
0.55 |
| 2026/04/08 |
2,750 |
2,788 |
2,750 |
2,783 |
587 |
2.28 |
| 2026/04/09 |
2,833 |
2,833 |
2,747 |
2,750 |
432 |
-1.19 |
| 2026/04/10 |
2,850 |
2,850 |
2,650 |
2,650 |
222 |
-3.64 |
| 2026/04/13 |
2,647 |
2,695 |
2,647 |
2,694 |
21 |
1.66 |
| 2026/04/14 |
2,744 |
2,744 |
2,744 |
2,744 |
2 |
1.86 |
| 2026/04/15 |
2,750 |
2,750 |
2,734 |
2,734 |
172 |
-0.36 |
| 2026/04/16 |
2,740 |
2,786 |
2,740 |
2,784 |
676 |
1.83 |
| 2026/04/17 |
2,791 |
2,791 |
2,770 |
2,772 |
257 |
-0.43 |
| 2026/04/20 |
2,775 |
2,787 |
2,770 |
2,787 |
750 |
0.54 |
| 2026/04/21 |
2,798 |
2,798 |
2,778 |
2,778 |
6 |
-0.32 |
| 2026/04/22 |
2,754 |
2,754 |
2,726 |
2,732 |
73 |
-1.66 |
| 2026/04/23 |
2,663 |
2,682 |
2,645 |
2,653 |
282 |
-2.89 |
| 2026/04/24 |
2,700 |
2,700 |
2,626 |
2,632 |
198 |
-0.79 |
| 2026/04/27 |
2,651 |
2,653 |
2,626 |
2,653 |
189 |
0.80 |
| 2026/04/28 |
2,678 |
2,678 |
2,641 |
2,641 |
2 |
-0.45 |
| 2026/04/30 |
2,636 |
2,636 |
2,624 |
2,628 |
452 |
-0.49 |
| 2026/05/01 |
2,678 |
2,678 |
2,637 |
2,651 |
319 |
0.88 |
| 2026/05/07 |
2,668 |
2,677 |
2,642 |
2,672 |
1,276 |
0.79 |
| 2026/05/08 |
2,572 |
2,684 |
2,572 |
2,671 |
232 |
-0.04 |
| 2026/05/11 |
2,700 |
2,700 |
2,669 |
2,678 |
626 |
0.26 |
| 2026/05/12 |
2,728 |
2,728 |
2,728 |
2,728 |
3 |
1.87 |
| 2026/05/13 |
2,728 |
2,728 |
2,693 |
2,702 |
178 |
-0.95 |
| 2026/05/14 |
2,728 |
2,728 |
2,672 |
2,678 |
39 |
-0.89 |
| 2026/05/15 |
2,728 |
2,728 |
2,666 |
2,666 |
124 |
-0.45 |
| 2026/05/18 |
2,680 |
2,708 |
2,649 |
2,649 |
156 |
-0.64 |
| 2026/05/19 |
2,726 |
2,750 |
2,725 |
2,750 |
237 |
3.81 |
| 2026/05/20 |
2,799 |
2,799 |
2,690 |
2,700 |
1,444 |
-1.82 |
| 2026/05/21 |
2,699 |
2,722 |
2,699 |
2,722 |
130 |
0.81 |
| 2026/05/22 |
2,704 |
2,711 |
2,704 |
2,711 |
122 |
-0.40 |
| 2026/05/25 |
2,724 |
2,774 |
2,691 |
2,705 |
365 |
-0.22 |
| 2026/05/26 |
2,655 |
2,708 |
2,655 |
2,708 |
491 |
0.11 |
| 2026/05/27 |
2,758 |
2,758 |
2,695 |
2,704 |
28 |
-0.15 |
| 2026/05/28 |
2,693 |
2,699 |
2,690 |
2,690 |
208 |
-0.52 |
| 2026/05/29 |
2,720 |
2,732 |
2,720 |
2,732 |
8 |
1.56 |
| 2026/06/01 |
2,687 |
2,745 |
2,687 |
2,737 |
167 |
0.18 |
| 2026/06/02 |
2,687 |
2,725 |
2,687 |
2,725 |
376 |
-0.44 |
| 2026/06/03 |
2,718 |
2,766 |
2,715 |
2,766 |
113 |
1.50 |
| 2026/06/04 |
2,716 |
2,716 |
2,707 |
2,709 |
44 |
-2.06 |
| 2026/06/05 |
2,759 |
2,759 |
2,733 |
2,734 |
7 |
0.92 |
| 2026/06/08 |
2,684 |
2,726 |
2,684 |
2,705 |
603 |
-1.06 |
| 2026/06/09 |
2,755 |
2,755 |
2,713 |
2,713 |
27 |
0.30 |
| 2026/06/10 |
2,779 |
2,798 |
2,708 |
2,798 |
131 |
3.13 |
| 2026/06/11 |
2,648 |
2,734 |
2,648 |
2,731 |
147 |
-2.39 |
| 2026/06/12 |
2,735 |
2,735 |
2,715 |
2,715 |
4 |
-0.59 |
| 2026/06/15 |
2,748 |
2,750 |
2,728 |
2,750 |
296 |
1.29 |
| 2026/06/16 |
2,734 |
2,736 |
2,730 |
2,730 |
254 |
-0.73 |
| 2026/06/17 |
2,700 |
2,770 |
2,700 |
2,766 |
732 |
1.32 |
| 2026/06/18 |
2,784 |
2,784 |
2,766 |
2,766 |
448 |
0.00 |
| 2026/06/19 |
2,774 |
2,774 |
2,774 |
2,774 |
1 |
0.29 |
| 2026/06/22 |
2,746 |
2,779 |
2,746 |
2,774 |
87 |
0.00 |
| 2026/06/23 |
2,724 |
2,766 |
2,724 |
2,739 |
19 |
-1.26 |
| 2026/06/24 |
2,754 |
2,772 |
2,754 |
2,770 |
95 |
1.13 |
| 2026/06/25 |
2,778 |
2,807 |
2,774 |
2,807 |
104 |
1.34 |
| 2026/06/26 |
2,808 |
2,822 |
2,804 |
2,822 |
36 |
0.53 |
| 2026/06/29 |
2,830 |
2,842 |
2,828 |
2,841 |
1,056 |
0.67 |
| 2026/06/30 |
2,873 |
2,873 |
2,852 |
2,860 |
274 |
0.67 |
| 2026/07/01 |
2,870 |
2,870 |
2,853 |
2,860 |
25 |
0.00 |
| 2026/07/02 |
2,871 |
2,930 |
2,871 |
2,930 |
78 |
2.45 |
| 2026/07/03 |
2,940 |
3,020 |
2,920 |
3,020 |
1,336 |
3.07 |
| 2026/07/06 |
3,054 |
3,054 |
2,937 |
2,959 |
444 |
-2.02 |
| 2026/07/07 |
2,989 |
2,989 |
2,971 |
2,974 |
381 |
0.51 |
| 2026/07/08 |
2,953 |
2,980 |
2,953 |
2,975 |
56 |
0.03 |
| 2026/07/09 |
2,995 |
2,995 |
2,948 |
2,950 |
67 |
-0.84 |
| 2026/07/10 |
2,998 |
2,998 |
2,948 |
2,951 |
25 |
0.03 |
| 2026/07/13 |
3,001 |
3,001 |
2,938 |
2,939 |
139 |
-0.41 |
| 2026/07/14 |
2,950 |
2,974 |
2,900 |
2,968 |
1,586 |
0.99 |
| 2026/07/15 |
2,940 |
2,966 |
2,939 |
2,939 |
167 |
-0.98 |
| 2026/07/16 |
2,972 |
2,972 |
2,959 |
2,966 |
44 |
0.92 |
| 2026/07/17 |
2,916 |
2,973 |
2,916 |
2,944 |
1,289 |
-0.74 |
| 2026/07/21 |
2,936 |
3,036 |
2,936 |
2,945 |
51 |
0.03 |
| 2026/07/22 |
2,988 |
2,988 |
2,918 |
2,925 |
5,020 |
-0.68 |
| 2026/07/23 |
2,918 |
2,918 |
2,892 |
2,897 |
252 |
-0.96 |
| 2026/07/24 |
2,863 |
2,896 |
2,861 |
2,887 |
986 |
-0.35 |
| 2026/07/27 |
2,845 |
3,004 |
2,845 |
3,004 |
723 |
4.05 |
| 2026/07/28 |
3,005 |
3,023 |
2,986 |
3,011 |
380 |
0.23 |
| 2026/07/29 |
3,020 |
3,098 |
2,994 |
3,091 |
350 |
2.66 |
| 2026/07/30 |
3,078 |
3,095 |
3,046 |
3,058 |
401 |
-1.07 |
| 2026/07/31 |
3,040 |
3,173 |
3,040 |
3,150 |
382 |
3.01 |
| 2026/08/03 |
3,080 |
3,088 |
3,010 |
3,086 |
136 |
-2.03 |
| 2026/08/04 |
3,156 |
3,156 |
3,009 |
3,152 |
71 |
2.14 |
| 2026/08/05 |
3,160 |
3,160 |
3,044 |
3,100 |
71 |
-1.65 |
| 2026/08/06 |
3,099 |
3,100 |
3,066 |
3,100 |
251 |
0.00 |
| 2026/08/07 |
3,103 |
3,127 |
3,061 |
3,061 |
174 |
-1.26 |
| 2026/08/10 |
3,062 |
3,133 |
3,062 |
3,063 |
654 |
0.07 |
| 2026/08/12 |
3,133 |
3,134 |
3,087 |
3,095 |
29 |
1.04 |
| 2026/08/13 |
3,102 |
3,113 |
3,093 |
3,113 |
219 |
0.58 |
| 2026/08/14 |
3,135 |
3,161 |
3,135 |
3,148 |
16,114 |
1.12 |
| 2026/08/17 |
3,163 |
3,163 |
3,109 |
3,109 |
85 |
-1.24 |
| 2026/08/18 |
3,179 |
3,179 |
3,064 |
3,064 |
53 |
-1.45 |
| 2026/08/19 |
3,113 |
3,113 |
3,010 |
3,010 |
212 |
-1.76 |
| 2026/08/20 |
3,150 |
3,150 |
3,081 |
3,083 |
19 |
2.43 |
| 2026/08/21 |
3,092 |
3,092 |
3,069 |
3,069 |
27 |
-0.45 |
| 2026/08/24 |
3,099 |
3,108 |
3,080 |
3,102 |
2,645 |
1.08 |
