価格情報
| 始値 |
3,140円 |
| 高値 |
3,250円 |
| 安値 |
3,111円 |
| 終値 |
3,240円 |
| 出来高 |
46,065株 |
| 売買代金 |
147,350,053円 |
| 売り気配 (15:30) |
3,240円 |
| 買い気配 (15:30) |
3,239円 |
| 年初来高値 (2026/01/14) |
3,295円 |
| 年初来安値 (2025/04/07) |
1,350円 |
基本情報
| 銘柄名 |
グローバルＸ メタルビジネス－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X JAPAN METAL BUSINESS ETF |
| 時価総額 |
2,826,064,000.0円 |
| 発行済株式総数 |
917,787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 |
| 2025/12/23 |
0 |
0 |
4,903 |
539 |
| 2025/12/22 |
0 |
0 |
4,364 |
-262 |
| 2025/12/19 |
0 |
0 |
4,626 |
-203 |
| 2025/12/18 |
0 |
0 |
4,829 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
250 |
247 |
89,691 |
17,446 |
| 2026/01/09 |
3 |
-9 |
72,245 |
65,378 |
| 2025/12/26 |
12 |
12 |
6,867 |
2,503 |
| 2025/12/19 |
0 |
0 |
4,364 |
1,180 |
| 2025/12/12 |
0 |
0 |
3,184 |
1,689 |
| 2025/12/05 |
0 |
0 |
1,495 |
317 |
| 2025/11/28 |
0 |
0 |
1,178 |
-327 |
| 2025/11/21 |
0 |
0 |
1,505 |
-935 |
| 2025/11/14 |
0 |
0 |
2,440 |
-1,468 |
| 2025/11/07 |
0 |
0 |
3,908 |
749 |
| 2025/10/31 |
0 |
0 |
3,159 |
726 |
| 2025/10/24 |
0 |
0 |
2,433 |
828 |
| 2025/10/17 |
0 |
0 |
1,605 |
874 |
| 2025/10/10 |
0 |
0 |
731 |
370 |
| 2025/10/03 |
0 |
0 |
361 |
98 |
| 2025/09/26 |
0 |
0 |
263 |
250 |
| 2025/09/19 |
0 |
0 |
13 |
-280 |
| 2025/09/12 |
0 |
0 |
293 |
-1,118 |
| 2025/09/05 |
0 |
0 |
1,411 |
589 |
| 2025/08/29 |
0 |
0 |
822 |
411 |
| 2025/08/22 |
0 |
0 |
411 |
110 |
| 2025/08/15 |
0 |
0 |
301 |
200 |
| 2025/08/08 |
0 |
0 |
101 |
0 |
| 2025/08/01 |
0 |
0 |
101 |
0 |
| 2025/07/25 |
0 |
0 |
101 |
-578 |
| 2025/07/18 |
0 |
0 |
679 |
609 |
| 2025/07/11 |
0 |
0 |
70 |
-141 |
| 2025/07/04 |
0 |
0 |
211 |
-36 |
| 2025/06/27 |
0 |
0 |
247 |
-4 |
| 2025/06/20 |
0 |
0 |
251 |
0 |
| 2025/06/13 |
0 |
0 |
251 |
240 |
| 2025/06/06 |
0 |
0 |
11 |
0 |
| 2025/05/30 |
0 |
0 |
11 |
-172 |
| 2025/05/23 |
0 |
0 |
183 |
0 |
| 2025/05/16 |
0 |
0 |
183 |
10 |
| 2025/05/09 |
0 |
0 |
173 |
1 |
| 2025/05/02 |
0 |
0 |
172 |
0 |
| 2025/04/25 |
0 |
0 |
172 |
-2 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2026/01/16 |
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 |
130 |
0 |
130 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
70 |
0 |
70 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
147 |
147 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/15 |
東証 |
40 |
40 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/14 |
東証 |
20 |
0 |
20 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
100 |
0 |
100 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
100 |
0 |
100 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
100 |
0 |
100 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
110 |
0 |
110 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
100 |
0 |
100 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
100 |
0 |
100 |
0 |
60 |
- |
- |
- |
| 2025/12/30 |
東証 |
241 |
20 |
221 |
0 |
60 |
- |
- |
- |
| 2025/12/29 |
東証 |
241 |
0 |
241 |
0 |
60 |
- |
- |
- |
| 2025/12/26 |
東証 |
250 |
6 |
244 |
0 |
360 |
- |
- |
- |
| 2025/12/25 |
東証 |
650 |
0 |
650 |
0 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
1,012 |
7 |
1,005 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
980 |
0 |
980 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
280 |
0 |
280 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
129 |
0 |
129 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
174 |
0 |
174 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
172 |
0 |
172 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
172 |
0 |
172 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
229 |
0 |
229 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
284 |
0 |
284 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
142 |
0 |
142 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
142 |
0 |
142 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
65 |
0 |
65 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
62 |
0 |
62 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
52 |
0 |
52 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
62 |
0 |
62 |
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(%) |
| 2024/07/29 |
1,809 |
1,842 |
1,809 |
1,837 |
58 |
- |
| 2024/07/30 |
1,826 |
1,834 |
1,818 |
1,821 |
120 |
-0.87 |
| 2024/07/31 |
1,813 |
1,832 |
1,805 |
1,832 |
292 |
0.60 |
| 2024/08/01 |
1,816 |
1,816 |
1,770 |
1,774 |
271 |
-3.17 |
| 2024/08/02 |
1,820 |
1,820 |
1,681 |
1,765 |
427 |
-0.51 |
| 2024/08/05 |
1,679 |
1,679 |
1,400 |
1,408 |
1,716 |
-20.23 |
| 2024/08/06 |
1,559 |
1,577 |
1,484 |
1,535 |
273 |
9.02 |
| 2024/08/07 |
1,506 |
1,640 |
1,506 |
1,579 |
158 |
2.87 |
| 2024/08/08 |
1,553 |
1,566 |
1,534 |
1,534 |
464 |
-2.85 |
| 2024/08/09 |
1,583 |
1,584 |
1,563 |
1,570 |
609 |
2.35 |
| 2024/08/13 |
1,585 |
1,607 |
1,585 |
1,605 |
211 |
2.23 |
| 2024/08/14 |
1,619 |
1,633 |
1,619 |
1,623 |
75 |
1.12 |
| 2024/08/15 |
1,642 |
1,659 |
1,641 |
1,653 |
1,296 |
1.85 |
| 2024/08/16 |
1,690 |
1,707 |
1,690 |
1,707 |
562 |
3.27 |
| 2024/08/19 |
1,758 |
1,758 |
1,690 |
1,690 |
927 |
-1.00 |
| 2024/08/20 |
1,705 |
1,705 |
1,694 |
1,699 |
88 |
0.53 |
| 2024/08/21 |
1,677 |
1,686 |
1,676 |
1,684 |
37 |
-0.88 |
| 2024/08/22 |
1,698 |
1,698 |
1,680 |
1,683 |
18 |
-0.06 |
| 2024/08/23 |
1,684 |
1,689 |
1,682 |
1,688 |
10 |
0.30 |
| 2024/08/26 |
1,688 |
1,688 |
1,673 |
1,676 |
43 |
-0.71 |
| 2024/08/27 |
1,686 |
1,698 |
1,674 |
1,698 |
91 |
1.31 |
| 2024/08/28 |
1,698 |
1,698 |
1,685 |
1,689 |
188 |
-0.53 |
| 2024/08/29 |
1,679 |
1,690 |
1,679 |
1,690 |
37 |
0.06 |
| 2024/08/30 |
1,695 |
1,710 |
1,695 |
1,710 |
47 |
1.18 |
| 2024/09/02 |
1,722 |
1,722 |
1,706 |
1,706 |
203 |
-0.23 |
| 2024/09/03 |
1,720 |
1,725 |
1,715 |
1,715 |
312 |
0.53 |
| 2024/09/04 |
1,675 |
1,675 |
1,640 |
1,642 |
358 |
-4.26 |
| 2024/09/05 |
1,628 |
1,652 |
1,624 |
1,639 |
151 |
-0.18 |
| 2024/09/06 |
1,648 |
1,648 |
1,610 |
1,610 |
85 |
-1.77 |
| 2024/09/09 |
1,570 |
1,601 |
1,567 |
1,601 |
56 |
-0.56 |
| 2024/09/10 |
1,608 |
1,608 |
1,591 |
1,592 |
678 |
-0.56 |
| 2024/09/11 |
1,569 |
1,570 |
1,537 |
1,554 |
172 |
-2.39 |
| 2024/09/12 |
1,589 |
1,590 |
1,580 |
1,585 |
31 |
1.99 |
| 2024/09/13 |
1,588 |
1,594 |
1,582 |
1,591 |
18 |
0.38 |
| 2024/09/17 |
1,631 |
1,631 |
1,565 |
1,576 |
72 |
-0.94 |
| 2024/09/18 |
1,600 |
1,605 |
1,594 |
1,600 |
58 |
1.52 |
| 2024/09/19 |
1,634 |
1,650 |
1,634 |
1,650 |
20 |
3.13 |
| 2024/09/20 |
1,670 |
1,679 |
1,667 |
1,679 |
35 |
1.76 |
| 2024/09/24 |
1,690 |
1,690 |
1,677 |
1,683 |
131 |
0.24 |
| 2024/09/25 |
1,691 |
1,704 |
1,691 |
1,704 |
136 |
1.25 |
| 2024/09/26 |
1,733 |
1,733 |
1,703 |
1,710 |
86 |
0.35 |
| 2024/09/27 |
1,750 |
1,769 |
1,742 |
1,758 |
278 |
2.81 |
| 2024/09/30 |
1,718 |
1,720 |
1,700 |
1,705 |
250 |
-3.01 |
| 2024/10/01 |
1,708 |
1,738 |
1,708 |
1,735 |
212 |
1.76 |
| 2024/10/02 |
1,724 |
1,751 |
1,724 |
1,741 |
2,818 |
0.35 |
| 2024/10/03 |
1,770 |
1,779 |
1,746 |
1,746 |
468 |
0.29 |
| 2024/10/04 |
1,740 |
1,755 |
1,740 |
1,755 |
247 |
0.52 |
| 2024/10/07 |
1,757 |
1,783 |
1,757 |
1,774 |
154 |
1.08 |
| 2024/10/08 |
1,764 |
1,768 |
1,733 |
1,734 |
500 |
-2.25 |
| 2024/10/09 |
1,743 |
1,744 |
1,720 |
1,735 |
146 |
0.06 |
| 2024/10/10 |
1,740 |
1,740 |
1,732 |
1,735 |
258 |
0.00 |
| 2024/10/11 |
1,695 |
1,745 |
1,695 |
1,732 |
926 |
-0.17 |
| 2024/10/15 |
1,735 |
1,735 |
1,722 |
1,732 |
358 |
0.00 |
| 2024/10/16 |
1,740 |
1,740 |
1,708 |
1,714 |
554 |
-1.04 |
| 2024/10/17 |
1,724 |
1,725 |
1,713 |
1,716 |
591 |
0.12 |
| 2024/10/18 |
1,717 |
1,717 |
1,709 |
1,714 |
114 |
-0.12 |
| 2024/10/21 |
1,715 |
1,720 |
1,712 |
1,712 |
83 |
-0.12 |
| 2024/10/22 |
1,710 |
1,713 |
1,684 |
1,693 |
540 |
-1.11 |
| 2024/10/23 |
1,670 |
1,681 |
1,669 |
1,669 |
51 |
-1.42 |
| 2024/10/24 |
1,652 |
1,658 |
1,636 |
1,656 |
340 |
-0.78 |
| 2024/10/25 |
1,639 |
1,650 |
1,630 |
1,630 |
75 |
-1.57 |
| 2024/10/28 |
1,628 |
1,664 |
1,628 |
1,664 |
8,304 |
2.09 |
| 2024/10/29 |
1,664 |
1,673 |
1,663 |
1,667 |
52 |
0.18 |
| 2024/10/30 |
1,700 |
1,700 |
1,674 |
1,674 |
653 |
0.42 |
| 2024/10/31 |
1,683 |
1,683 |
1,663 |
1,663 |
438 |
-0.66 |
| 2024/11/01 |
1,649 |
1,659 |
1,635 |
1,642 |
846 |
-1.26 |
| 2024/11/05 |
1,663 |
1,666 |
1,647 |
1,666 |
217 |
1.46 |
| 2024/11/06 |
1,670 |
1,690 |
1,665 |
1,678 |
184 |
0.72 |
| 2024/11/07 |
1,696 |
1,718 |
1,692 |
1,714 |
265 |
2.15 |
| 2024/11/08 |
1,715 |
1,718 |
1,687 |
1,688 |
400 |
-1.52 |
| 2024/11/11 |
1,672 |
1,678 |
1,669 |
1,678 |
90 |
-0.59 |
| 2024/11/12 |
1,673 |
1,683 |
1,661 |
1,663 |
38 |
-0.89 |
| 2024/11/13 |
1,687 |
1,690 |
1,624 |
1,624 |
5,406 |
-2.35 |
| 2024/11/14 |
1,624 |
1,633 |
1,613 |
1,613 |
199 |
-0.68 |
| 2024/11/15 |
1,690 |
1,690 |
1,617 |
1,617 |
35 |
0.25 |
| 2024/11/18 |
1,613 |
1,628 |
1,613 |
1,624 |
27 |
0.43 |
| 2024/11/19 |
1,624 |
1,635 |
1,623 |
1,630 |
494 |
0.37 |
| 2024/11/20 |
1,634 |
1,639 |
1,621 |
1,621 |
100 |
-0.55 |
| 2024/11/21 |
1,629 |
1,631 |
1,619 |
1,619 |
25 |
-0.12 |
| 2024/11/22 |
1,621 |
1,632 |
1,621 |
1,630 |
16 |
0.68 |
| 2024/11/25 |
1,636 |
1,636 |
1,624 |
1,625 |
127 |
-0.31 |
| 2024/11/26 |
1,623 |
1,623 |
1,596 |
1,603 |
358 |
-1.35 |
| 2024/11/27 |
1,597 |
1,597 |
1,570 |
1,570 |
2,322 |
-2.06 |
| 2024/11/28 |
1,564 |
1,593 |
1,564 |
1,592 |
655 |
1.40 |
| 2024/11/29 |
1,585 |
1,596 |
1,582 |
1,587 |
443 |
-0.31 |
| 2024/12/02 |
1,594 |
1,607 |
1,590 |
1,607 |
62 |
1.26 |
| 2024/12/03 |
1,608 |
1,624 |
1,608 |
1,619 |
125 |
0.75 |
| 2024/12/04 |
1,621 |
1,621 |
1,598 |
1,602 |
80 |
-1.05 |
| 2024/12/05 |
1,606 |
1,606 |
1,590 |
1,590 |
503 |
-0.75 |
| 2024/12/06 |
1,590 |
1,590 |
1,581 |
1,585 |
499 |
-0.31 |
| 2024/12/09 |
1,584 |
1,590 |
1,581 |
1,590 |
302 |
0.32 |
| 2024/12/10 |
1,606 |
1,620 |
1,601 |
1,601 |
50 |
0.69 |
| 2024/12/11 |
1,641 |
1,641 |
1,591 |
1,600 |
2,179 |
-0.06 |
| 2024/12/12 |
1,602 |
1,610 |
1,600 |
1,608 |
2,206 |
0.50 |
| 2024/12/13 |
1,579 |
1,601 |
1,579 |
1,598 |
286 |
-0.62 |
| 2024/12/16 |
1,598 |
1,599 |
1,590 |
1,590 |
102 |
-0.50 |
| 2024/12/17 |
1,589 |
1,591 |
1,570 |
1,582 |
4,920 |
-0.50 |
| 2024/12/18 |
1,570 |
1,578 |
1,559 |
1,563 |
9,613 |
-1.20 |
| 2024/12/19 |
1,546 |
1,562 |
1,540 |
1,562 |
4,648 |
-0.06 |
| 2024/12/20 |
1,566 |
1,568 |
1,557 |
1,557 |
174 |
-0.32 |
| 2024/12/23 |
1,555 |
1,569 |
1,547 |
1,569 |
177 |
0.77 |
| 2024/12/24 |
1,570 |
1,571 |
1,567 |
1,570 |
48 |
0.06 |
| 2024/12/25 |
1,571 |
1,573 |
1,565 |
1,573 |
26 |
0.19 |
| 2024/12/26 |
1,576 |
1,596 |
1,576 |
1,596 |
176 |
1.46 |
| 2024/12/27 |
1,602 |
1,621 |
1,602 |
1,620 |
42 |
1.50 |
| 2024/12/30 |
1,621 |
1,630 |
1,621 |
1,626 |
306 |
0.37 |
| 2025/01/06 |
1,666 |
1,666 |
1,611 |
1,612 |
199 |
-0.86 |
| 2025/01/07 |
1,624 |
1,624 |
1,606 |
1,616 |
320 |
0.25 |
| 2025/01/08 |
1,617 |
1,629 |
1,612 |
1,612 |
29 |
-0.25 |
| 2025/01/09 |
1,615 |
1,615 |
1,585 |
1,587 |
360 |
-1.55 |
| 2025/01/10 |
1,627 |
1,627 |
1,550 |
1,579 |
124 |
-0.50 |
| 2025/01/14 |
1,600 |
1,600 |
1,557 |
1,558 |
14 |
-1.33 |
| 2025/01/15 |
1,525 |
1,571 |
1,525 |
1,563 |
3,139 |
0.32 |
| 2025/01/16 |
1,603 |
1,603 |
1,560 |
1,561 |
49 |
-0.13 |
| 2025/01/17 |
1,554 |
1,568 |
1,543 |
1,568 |
3,067 |
0.45 |
| 2025/01/20 |
1,569 |
1,595 |
1,569 |
1,589 |
9,735 |
1.34 |
| 2025/01/21 |
1,595 |
1,605 |
1,587 |
1,587 |
6,180 |
-0.13 |
| 2025/01/22 |
1,590 |
1,605 |
1,590 |
1,602 |
152 |
0.95 |
| 2025/01/23 |
1,602 |
1,605 |
1,595 |
1,605 |
767 |
0.19 |
| 2025/01/24 |
1,608 |
1,615 |
1,607 |
1,607 |
21 |
0.12 |
| 2025/01/27 |
1,622 |
1,622 |
1,612 |
1,612 |
230 |
0.31 |
| 2025/01/28 |
1,620 |
1,620 |
1,597 |
1,615 |
253 |
0.19 |
| 2025/01/29 |
1,610 |
1,616 |
1,604 |
1,616 |
388 |
0.06 |
| 2025/01/30 |
1,607 |
1,618 |
1,605 |
1,618 |
722 |
0.12 |
| 2025/01/31 |
1,620 |
1,628 |
1,619 |
1,628 |
338 |
0.62 |
| 2025/02/03 |
1,620 |
1,620 |
1,586 |
1,588 |
1,448 |
-2.46 |
| 2025/02/04 |
1,598 |
1,603 |
1,595 |
1,601 |
314 |
0.82 |
| 2025/02/05 |
1,595 |
1,614 |
1,595 |
1,612 |
2,791 |
0.69 |
| 2025/02/06 |
1,610 |
1,623 |
1,610 |
1,619 |
1,029 |
0.43 |
| 2025/02/07 |
1,615 |
1,633 |
1,610 |
1,633 |
97 |
0.86 |
| 2025/02/10 |
1,673 |
1,673 |
1,622 |
1,635 |
257 |
0.12 |
| 2025/02/12 |
1,661 |
1,661 |
1,614 |
1,620 |
2,998 |
-0.92 |
| 2025/02/13 |
1,611 |
1,634 |
1,611 |
1,634 |
379 |
0.86 |
| 2025/02/14 |
1,645 |
1,645 |
1,615 |
1,616 |
40 |
-1.10 |
| 2025/02/17 |
1,646 |
1,646 |
1,605 |
1,606 |
333 |
-0.62 |
| 2025/02/18 |
1,625 |
1,625 |
1,600 |
1,614 |
596 |
0.50 |
| 2025/02/19 |
1,635 |
1,635 |
1,610 |
1,612 |
32 |
-0.12 |
| 2025/02/20 |
1,612 |
1,612 |
1,585 |
1,594 |
366 |
-1.12 |
| 2025/02/21 |
1,595 |
1,595 |
1,583 |
1,592 |
592 |
-0.13 |
| 2025/02/25 |
1,592 |
1,600 |
1,583 |
1,600 |
164 |
0.50 |
| 2025/02/26 |
1,582 |
1,600 |
1,580 |
1,600 |
20,023 |
0.00 |
| 2025/02/27 |
1,590 |
1,615 |
1,590 |
1,614 |
45 |
0.88 |
| 2025/02/28 |
1,610 |
1,610 |
1,587 |
1,595 |
51 |
-1.18 |
| 2025/03/03 |
1,619 |
1,619 |
1,605 |
1,619 |
28 |
1.50 |
| 2025/03/04 |
1,610 |
1,610 |
1,593 |
1,600 |
17 |
-1.17 |
| 2025/03/05 |
1,599 |
1,611 |
1,599 |
1,608 |
90 |
0.50 |
| 2025/03/06 |
1,628 |
1,638 |
1,626 |
1,626 |
115 |
1.12 |
| 2025/03/07 |
1,597 |
1,640 |
1,597 |
1,640 |
43 |
0.86 |
| 2025/03/10 |
1,650 |
1,650 |
1,644 |
1,650 |
3,036 |
0.61 |
| 2025/03/11 |
1,650 |
1,650 |
1,609 |
1,645 |
18 |
-0.30 |
| 2025/03/12 |
1,673 |
1,673 |
1,624 |
1,638 |
84 |
-0.43 |
| 2025/03/13 |
1,633 |
1,646 |
1,630 |
1,630 |
50 |
-0.49 |
| 2025/03/14 |
1,631 |
1,650 |
1,631 |
1,650 |
5 |
1.23 |
| 2025/03/17 |
1,661 |
1,670 |
1,660 |
1,666 |
591 |
0.97 |
| 2025/03/18 |
1,686 |
1,702 |
1,686 |
1,700 |
442 |
2.04 |
| 2025/03/19 |
1,697 |
1,724 |
1,697 |
1,717 |
933 |
1.00 |
| 2025/03/21 |
1,721 |
1,721 |
1,705 |
1,705 |
309 |
-0.70 |
| 2025/03/24 |
1,715 |
1,715 |
1,687 |
1,687 |
714 |
-1.06 |
| 2025/03/25 |
1,705 |
1,705 |
1,698 |
1,698 |
105 |
0.65 |
| 2025/03/26 |
1,710 |
1,727 |
1,706 |
1,727 |
488 |
1.71 |
| 2025/03/27 |
1,726 |
1,726 |
1,692 |
1,713 |
358 |
-0.81 |
| 2025/03/28 |
1,711 |
1,711 |
1,682 |
1,682 |
284 |
-1.81 |
| 2025/03/31 |
1,650 |
1,650 |
1,623 |
1,627 |
524 |
-3.27 |
| 2025/04/01 |
1,644 |
1,644 |
1,624 |
1,624 |
340 |
-0.18 |
| 2025/04/02 |
1,629 |
1,629 |
1,608 |
1,608 |
210 |
-0.99 |
| 2025/04/03 |
1,535 |
1,559 |
1,535 |
1,549 |
905 |
-3.67 |
| 2025/04/04 |
1,549 |
1,549 |
1,451 |
1,475 |
1,554 |
-4.78 |
| 2025/04/07 |
1,445 |
1,445 |
1,350 |
1,350 |
440 |
-8.47 |
| 2025/04/08 |
1,415 |
1,450 |
1,404 |
1,439 |
354 |
6.59 |
| 2025/04/09 |
1,440 |
1,440 |
1,361 |
1,382 |
160 |
-3.96 |
| 2025/04/10 |
1,533 |
1,533 |
1,483 |
1,519 |
273 |
9.91 |
| 2025/04/11 |
1,518 |
1,518 |
1,420 |
1,518 |
213 |
-0.07 |
| 2025/04/14 |
1,511 |
1,511 |
1,485 |
1,493 |
94 |
-1.65 |
| 2025/04/15 |
1,523 |
1,523 |
1,497 |
1,499 |
34 |
0.40 |
| 2025/04/16 |
1,500 |
1,500 |
1,477 |
1,477 |
136 |
-1.47 |
| 2025/04/17 |
1,478 |
1,493 |
1,478 |
1,493 |
117 |
1.08 |
| 2025/04/18 |
1,504 |
1,521 |
1,503 |
1,518 |
529 |
1.67 |
| 2025/04/21 |
1,518 |
1,519 |
1,497 |
1,499 |
136 |
-1.25 |
| 2025/04/22 |
1,469 |
1,525 |
1,469 |
1,525 |
414 |
1.73 |
| 2025/04/23 |
1,517 |
1,524 |
1,517 |
1,517 |
137 |
-0.52 |
| 2025/04/24 |
1,528 |
1,535 |
1,517 |
1,532 |
265 |
0.99 |
| 2025/04/25 |
1,549 |
1,549 |
1,546 |
1,546 |
817 |
0.91 |
| 2025/04/28 |
1,560 |
1,560 |
1,550 |
1,554 |
24 |
0.52 |
| 2025/04/30 |
1,553 |
1,563 |
1,553 |
1,563 |
135 |
0.58 |
| 2025/05/01 |
1,563 |
1,578 |
1,561 |
1,575 |
48 |
0.77 |
| 2025/05/02 |
1,575 |
1,580 |
1,574 |
1,578 |
425 |
0.19 |
| 2025/05/07 |
1,586 |
1,586 |
1,574 |
1,580 |
2,450 |
0.13 |
| 2025/05/08 |
1,580 |
1,589 |
1,566 |
1,571 |
59 |
-0.57 |
| 2025/05/09 |
1,572 |
1,600 |
1,572 |
1,600 |
40 |
1.85 |
| 2025/05/12 |
1,604 |
1,614 |
1,599 |
1,612 |
166 |
0.75 |
| 2025/05/13 |
1,633 |
1,640 |
1,625 |
1,625 |
247 |
0.81 |
| 2025/05/14 |
1,650 |
1,650 |
1,603 |
1,627 |
435 |
0.12 |
| 2025/05/15 |
1,628 |
1,628 |
1,615 |
1,620 |
23 |
-0.43 |
| 2025/05/16 |
1,620 |
1,622 |
1,610 |
1,621 |
3,026 |
0.06 |
| 2025/05/19 |
1,644 |
1,655 |
1,615 |
1,620 |
45 |
-0.06 |
| 2025/05/20 |
1,641 |
1,641 |
1,605 |
1,610 |
25 |
-0.62 |
| 2025/05/21 |
1,611 |
1,616 |
1,611 |
1,612 |
2,608 |
0.12 |
| 2025/05/22 |
1,608 |
1,608 |
1,604 |
1,606 |
55 |
-0.37 |
| 2025/05/23 |
1,607 |
1,607 |
1,607 |
1,607 |
1 |
0.06 |
| 2025/05/26 |
1,640 |
1,640 |
1,629 |
1,632 |
44 |
1.56 |
| 2025/05/27 |
1,640 |
1,640 |
1,633 |
1,640 |
142 |
0.49 |
| 2025/05/28 |
1,647 |
1,650 |
1,590 |
1,590 |
36 |
-3.05 |
| 2025/05/29 |
1,597 |
1,650 |
1,597 |
1,649 |
8 |
3.71 |
| 2025/05/30 |
1,649 |
1,657 |
1,642 |
1,657 |
9 |
0.49 |
| 2025/06/02 |
1,657 |
1,657 |
1,636 |
1,638 |
11 |
-1.15 |
| 2025/06/03 |
1,639 |
1,639 |
1,637 |
1,637 |
5 |
-0.06 |
| 2025/06/04 |
1,639 |
1,657 |
1,639 |
1,657 |
7 |
1.22 |
| 2025/06/05 |
1,647 |
1,647 |
1,640 |
1,642 |
8,683 |
-0.91 |
| 2025/06/06 |
1,647 |
1,654 |
1,647 |
1,654 |
326 |
0.73 |
| 2025/06/09 |
1,659 |
1,659 |
1,642 |
1,642 |
6,537 |
-0.73 |
| 2025/06/10 |
1,680 |
1,680 |
1,641 |
1,641 |
303 |
-0.06 |
| 2025/06/11 |
1,641 |
1,645 |
1,635 |
1,645 |
318 |
0.24 |
| 2025/06/12 |
1,645 |
1,656 |
1,629 |
1,629 |
3,691 |
-0.97 |
| 2025/06/13 |
1,669 |
1,669 |
1,622 |
1,622 |
81 |
-0.43 |
| 2025/06/16 |
1,662 |
1,662 |
1,642 |
1,642 |
9 |
1.23 |
| 2025/06/17 |
1,641 |
1,641 |
1,641 |
1,641 |
1 |
-0.06 |
| 2025/06/18 |
1,642 |
1,657 |
1,641 |
1,657 |
912 |
0.98 |
| 2025/06/19 |
1,654 |
1,654 |
1,638 |
1,638 |
164 |
-1.15 |
| 2025/06/20 |
1,642 |
1,642 |
1,637 |
1,637 |
25 |
-0.06 |
| 2025/06/23 |
1,634 |
1,634 |
1,618 |
1,623 |
52 |
-0.86 |
| 2025/06/24 |
1,623 |
1,639 |
1,623 |
1,639 |
907 |
0.99 |
| 2025/06/25 |
1,662 |
1,662 |
1,622 |
1,624 |
56 |
-0.92 |
| 2025/06/26 |
1,627 |
1,650 |
1,627 |
1,648 |
243 |
1.48 |
| 2025/06/27 |
1,657 |
1,692 |
1,657 |
1,691 |
397 |
2.61 |
| 2025/06/30 |
1,695 |
1,707 |
1,667 |
1,667 |
19,385 |
-1.42 |
| 2025/07/01 |
1,663 |
1,680 |
1,663 |
1,673 |
500 |
0.36 |
| 2025/07/02 |
1,673 |
1,690 |
1,666 |
1,689 |
82 |
0.96 |
| 2025/07/03 |
1,690 |
1,720 |
1,690 |
1,715 |
1,975 |
1.54 |
| 2025/07/04 |
1,749 |
1,749 |
1,700 |
1,700 |
250 |
-0.87 |
| 2025/07/07 |
1,707 |
1,707 |
1,685 |
1,685 |
514 |
-0.88 |
| 2025/07/08 |
1,673 |
1,704 |
1,673 |
1,704 |
460 |
1.13 |
| 2025/07/09 |
1,734 |
1,734 |
1,712 |
1,712 |
160 |
0.47 |
| 2025/07/10 |
1,752 |
1,752 |
1,703 |
1,705 |
4,483 |
-0.41 |
| 2025/07/11 |
1,706 |
1,734 |
1,706 |
1,721 |
308 |
0.94 |
| 2025/07/14 |
1,720 |
1,727 |
1,720 |
1,725 |
888 |
0.23 |
| 2025/07/15 |
1,727 |
1,727 |
1,716 |
1,716 |
6,363 |
-0.52 |
| 2025/07/16 |
1,749 |
1,749 |
1,711 |
1,711 |
983 |
-0.29 |
| 2025/07/17 |
1,709 |
1,709 |
1,700 |
1,708 |
128 |
-0.18 |
| 2025/07/18 |
1,709 |
1,715 |
1,707 |
1,715 |
42 |
0.41 |
| 2025/07/22 |
1,716 |
1,726 |
1,715 |
1,726 |
892 |
0.64 |
| 2025/07/23 |
1,745 |
1,776 |
1,745 |
1,771 |
952 |
2.61 |
| 2025/07/24 |
1,780 |
1,802 |
1,780 |
1,797 |
231 |
1.47 |
| 2025/07/25 |
1,805 |
1,805 |
1,793 |
1,795 |
9 |
-0.11 |
| 2025/07/28 |
1,796 |
1,796 |
1,774 |
1,774 |
638 |
-1.17 |
| 2025/07/29 |
1,765 |
1,781 |
1,765 |
1,771 |
815 |
-0.17 |
| 2025/07/30 |
1,771 |
1,789 |
1,771 |
1,789 |
259 |
1.02 |
| 2025/07/31 |
1,805 |
1,805 |
1,781 |
1,790 |
19 |
0.06 |
| 2025/08/01 |
1,799 |
1,817 |
1,799 |
1,812 |
695 |
1.23 |
| 2025/08/04 |
1,792 |
1,805 |
1,792 |
1,805 |
4,154 |
-0.39 |
| 2025/08/05 |
1,818 |
1,837 |
1,818 |
1,835 |
1,480 |
1.66 |
| 2025/08/06 |
1,834 |
1,864 |
1,834 |
1,858 |
1,239 |
1.25 |
| 2025/08/07 |
1,860 |
1,870 |
1,849 |
1,868 |
1,106 |
0.54 |
| 2025/08/08 |
1,875 |
1,880 |
1,873 |
1,880 |
183 |
0.64 |
| 2025/08/12 |
1,880 |
1,909 |
1,879 |
1,901 |
409 |
1.12 |
| 2025/08/13 |
1,905 |
1,930 |
1,905 |
1,916 |
940 |
0.79 |
| 2025/08/14 |
1,930 |
1,930 |
1,886 |
1,889 |
1,498 |
-1.41 |
| 2025/08/15 |
1,889 |
1,928 |
1,889 |
1,928 |
578 |
2.06 |
| 2025/08/18 |
1,937 |
1,958 |
1,937 |
1,958 |
4,401 |
1.56 |
| 2025/08/19 |
1,960 |
1,973 |
1,955 |
1,963 |
503 |
0.26 |
| 2025/08/20 |
1,950 |
1,957 |
1,939 |
1,942 |
254 |
-1.07 |
| 2025/08/21 |
1,941 |
1,986 |
1,941 |
1,973 |
614 |
1.60 |
| 2025/08/22 |
1,992 |
1,992 |
1,977 |
1,983 |
234 |
0.51 |
| 2025/08/25 |
1,943 |
2,020 |
1,943 |
2,019 |
630 |
1.82 |
| 2025/08/26 |
1,970 |
2,020 |
1,970 |
2,011 |
172 |
-0.40 |
| 2025/08/27 |
2,023 |
2,035 |
2,000 |
2,000 |
6,333 |
-0.55 |
| 2025/08/28 |
2,031 |
2,054 |
2,025 |
2,054 |
462 |
2.70 |
| 2025/08/29 |
2,075 |
2,100 |
2,043 |
2,100 |
4,960 |
2.24 |
| 2025/09/01 |
2,062 |
2,062 |
2,038 |
2,049 |
668 |
-2.43 |
| 2025/09/02 |
2,052 |
2,189 |
2,052 |
2,189 |
6,621 |
6.83 |
| 2025/09/03 |
2,145 |
2,145 |
2,082 |
2,084 |
1,887 |
-4.80 |
| 2025/09/04 |
2,134 |
2,147 |
2,085 |
2,102 |
7,501 |
0.86 |
| 2025/09/05 |
2,189 |
2,189 |
2,101 |
2,115 |
2,135 |
0.62 |
| 2025/09/08 |
2,165 |
2,165 |
2,122 |
2,134 |
742 |
0.90 |
| 2025/09/09 |
2,184 |
2,184 |
2,092 |
2,103 |
15,693 |
-1.45 |
| 2025/09/10 |
2,085 |
2,097 |
2,085 |
2,091 |
431 |
-0.57 |
| 2025/09/11 |
2,110 |
2,124 |
2,091 |
2,114 |
40,138 |
1.10 |
| 2025/09/12 |
2,222 |
2,222 |
2,118 |
2,122 |
409 |
0.38 |
| 2025/09/16 |
2,150 |
2,150 |
2,121 |
2,147 |
963 |
1.18 |
| 2025/09/17 |
2,147 |
2,147 |
2,101 |
2,102 |
1,203 |
-2.10 |
| 2025/09/18 |
2,100 |
2,120 |
2,093 |
2,118 |
1,290 |
0.76 |
| 2025/09/19 |
2,168 |
2,169 |
2,089 |
2,096 |
136 |
-1.04 |
| 2025/09/22 |
2,112 |
2,117 |
2,107 |
2,113 |
4,717 |
0.81 |
| 2025/09/24 |
2,131 |
2,131 |
2,100 |
2,113 |
183 |
0.00 |
| 2025/09/25 |
2,159 |
2,198 |
2,150 |
2,194 |
2,079 |
3.83 |
| 2025/09/26 |
2,200 |
2,200 |
2,175 |
2,184 |
2,928 |
-0.46 |
| 2025/09/29 |
2,129 |
2,222 |
2,129 |
2,198 |
549 |
0.64 |
| 2025/09/30 |
2,200 |
2,220 |
2,172 |
2,198 |
690 |
0.00 |
| 2025/10/01 |
2,220 |
2,220 |
2,101 |
2,220 |
2,529 |
1.00 |
| 2025/10/02 |
2,220 |
2,220 |
2,178 |
2,215 |
399 |
-0.23 |
| 2025/10/03 |
2,220 |
2,239 |
2,200 |
2,238 |
1,439 |
1.04 |
| 2025/10/06 |
2,244 |
2,312 |
2,244 |
2,280 |
6,791 |
1.88 |
| 2025/10/07 |
2,330 |
2,330 |
2,279 |
2,280 |
7,135 |
0.00 |
| 2025/10/08 |
2,330 |
2,330 |
2,283 |
2,317 |
2,461 |
1.62 |
| 2025/10/09 |
2,347 |
2,456 |
2,336 |
2,456 |
1,677 |
6.00 |
| 2025/10/10 |
2,548 |
2,550 |
2,280 |
2,280 |
6,210 |
-7.17 |
| 2025/10/14 |
2,330 |
2,360 |
2,250 |
2,360 |
8,463 |
3.51 |
| 2025/10/15 |
2,310 |
2,320 |
2,290 |
2,314 |
4,273 |
-1.95 |
| 2025/10/16 |
2,350 |
2,350 |
2,303 |
2,305 |
3,057 |
-0.39 |
| 2025/10/17 |
2,337 |
2,337 |
2,301 |
2,307 |
2,438 |
0.09 |
| 2025/10/20 |
2,310 |
2,381 |
2,310 |
2,336 |
2,495 |
1.26 |
| 2025/10/21 |
2,436 |
2,436 |
2,316 |
2,322 |
2,856 |
-0.60 |
| 2025/10/22 |
2,305 |
2,313 |
2,279 |
2,310 |
6,603 |
-0.52 |
| 2025/10/23 |
2,309 |
2,388 |
2,273 |
2,388 |
2,687 |
3.38 |
| 2025/10/24 |
2,342 |
2,352 |
2,318 |
2,347 |
421 |
-1.72 |
| 2025/10/27 |
2,397 |
2,400 |
2,368 |
2,400 |
7,366 |
2.26 |
| 2025/10/28 |
2,393 |
2,393 |
2,320 |
2,330 |
2,890 |
-2.92 |
| 2025/10/29 |
2,351 |
2,448 |
2,328 |
2,448 |
671 |
5.06 |
| 2025/10/30 |
2,447 |
2,449 |
2,349 |
2,449 |
4,550 |
0.04 |
| 2025/10/31 |
2,418 |
2,418 |
2,367 |
2,396 |
2,513 |
-2.16 |
| 2025/11/04 |
2,398 |
2,449 |
2,391 |
2,391 |
5,235 |
-0.21 |
| 2025/11/05 |
2,390 |
2,390 |
2,271 |
2,359 |
4,952 |
-1.34 |
| 2025/11/06 |
2,409 |
2,425 |
2,373 |
2,419 |
5,862 |
2.54 |
| 2025/11/07 |
2,400 |
2,400 |
2,356 |
2,365 |
8,895 |
-2.23 |
| 2025/11/10 |
2,414 |
2,434 |
2,400 |
2,434 |
6,324 |
2.92 |
| 2025/11/11 |
2,452 |
2,452 |
2,394 |
2,398 |
4,274 |
-1.48 |
| 2025/11/12 |
2,447 |
2,542 |
2,441 |
2,542 |
6,905 |
6.01 |
| 2025/11/13 |
2,554 |
2,592 |
2,523 |
2,588 |
9,130 |
1.81 |
| 2025/11/14 |
2,638 |
2,638 |
2,437 |
2,560 |
4,905 |
-1.08 |
| 2025/11/17 |
2,589 |
2,627 |
2,589 |
2,600 |
7,877 |
1.56 |
| 2025/11/18 |
2,621 |
2,621 |
2,495 |
2,497 |
3,800 |
-3.96 |
| 2025/11/19 |
2,493 |
2,511 |
2,435 |
2,494 |
2,615 |
-0.12 |
| 2025/11/20 |
2,582 |
2,593 |
2,532 |
2,547 |
3,360 |
2.13 |
| 2025/11/21 |
2,497 |
2,547 |
2,450 |
2,547 |
3,445 |
0.00 |
| 2025/11/25 |
2,597 |
2,597 |
2,457 |
2,481 |
4,107 |
-2.59 |
| 2025/11/26 |
2,450 |
2,535 |
2,450 |
2,528 |
6,139 |
1.89 |
| 2025/11/27 |
2,578 |
2,578 |
2,536 |
2,536 |
1,339 |
0.32 |
| 2025/11/28 |
2,586 |
2,600 |
2,561 |
2,600 |
1,272 |
2.52 |
| 2025/12/01 |
2,626 |
2,627 |
2,528 |
2,528 |
1,799 |
-2.77 |
| 2025/12/02 |
2,578 |
2,578 |
2,528 |
2,528 |
1,495 |
0.00 |
| 2025/12/03 |
2,534 |
2,547 |
2,500 |
2,532 |
1,340 |
0.16 |
| 2025/12/04 |
2,542 |
2,581 |
2,542 |
2,581 |
3,080 |
1.94 |
| 2025/12/05 |
2,590 |
2,590 |
2,562 |
2,589 |
598 |
0.31 |
| 2025/12/08 |
2,639 |
2,700 |
2,592 |
2,614 |
1,672 |
0.97 |
| 2025/12/09 |
2,640 |
2,653 |
2,587 |
2,588 |
3,514 |
-0.99 |
| 2025/12/10 |
2,661 |
2,662 |
2,621 |
2,654 |
2,599 |
2.55 |
| 2025/12/11 |
2,704 |
2,704 |
2,609 |
2,616 |
2,654 |
-1.43 |
| 2025/12/12 |
2,730 |
2,730 |
2,660 |
2,704 |
4,724 |
3.36 |
| 2025/12/15 |
2,754 |
2,754 |
2,650 |
2,672 |
5,311 |
-1.18 |
| 2025/12/16 |
2,690 |
2,690 |
2,587 |
2,597 |
8,687 |
-2.81 |
| 2025/12/17 |
2,580 |
2,660 |
2,580 |
2,636 |
2,977 |
1.50 |
| 2025/12/18 |
2,630 |
2,658 |
2,616 |
2,658 |
6,259 |
0.83 |
| 2025/12/19 |
2,676 |
2,676 |
2,626 |
2,658 |
15,613 |
0.00 |
| 2025/12/22 |
2,696 |
2,760 |
2,691 |
2,760 |
5,062 |
3.84 |
| 2025/12/23 |
2,734 |
2,754 |
2,721 |
2,722 |
7,163 |
-1.38 |
| 2025/12/24 |
2,757 |
2,785 |
2,757 |
2,780 |
3,188 |
2.13 |
| 2025/12/25 |
2,800 |
2,815 |
2,760 |
2,761 |
6,068 |
-0.68 |
| 2025/12/26 |
2,774 |
2,779 |
2,735 |
2,735 |
6,392 |
-0.94 |
| 2025/12/29 |
2,820 |
2,850 |
2,780 |
2,850 |
16,752 |
4.20 |
| 2025/12/30 |
2,800 |
2,850 |
2,741 |
2,850 |
8,673 |
0.00 |
| 2026/01/05 |
2,823 |
2,858 |
2,810 |
2,845 |
18,444 |
-0.18 |
| 2026/01/06 |
2,895 |
2,955 |
2,885 |
2,934 |
49,580 |
3.13 |
| 2026/01/07 |
2,965 |
2,993 |
2,945 |
2,950 |
41,019 |
0.55 |
| 2026/01/08 |
2,988 |
3,065 |
2,961 |
3,065 |
26,585 |
3.90 |
| 2026/01/09 |
3,055 |
3,055 |
2,951 |
2,990 |
34,888 |
-2.45 |
| 2026/01/13 |
3,129 |
3,142 |
3,080 |
3,089 |
40,263 |
3.31 |
| 2026/01/14 |
3,132 |
3,295 |
3,113 |
3,188 |
40,815 |
3.20 |
| 2026/01/15 |
3,258 |
3,265 |
3,190 |
3,225 |
53,075 |
1.16 |
| 2026/01/16 |
3,224 |
3,239 |
3,178 |
3,235 |
39,801 |
0.31 |
| 2026/01/19 |
3,230 |
3,250 |
3,170 |
3,250 |
65,065 |
0.46 |
| 2026/01/20 |
3,250 |
3,250 |
3,175 |
3,200 |
46,328 |
-1.54 |
| 2026/01/21 |
3,140 |
3,250 |
3,111 |
3,240 |
46,065 |
1.25 |
