価格情報
| 始値 |
2,862円 |
| 高値 |
2,985円 |
| 安値 |
2,862円 |
| 終値 |
2,962円 |
| 出来高 |
476株 |
| 売買代金 |
1,406,709円 |
| 売り気配 (15:29) |
2,985円 |
| 買い気配 (15:29) |
2,953円 |
| 年初来高値 (2026/01/15) |
3,298円 |
| 年初来安値 (2026/03/23) |
2,765円 |
基本情報
| 銘柄名 |
グローバルＸ フィンテック－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X JAPAN FINTECH ETF |
| 時価総額 |
266,910,120.0円 |
| 発行済株式総数 |
93,260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 |
注意喚起 |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/05/08 |
0 |
-10 |
257 |
-40 |
| 2026/05/07 |
10 |
10 |
297 |
0 |
| 2026/05/01 |
0 |
0 |
297 |
6 |
| 2026/04/30 |
0 |
0 |
291 |
0 |
| 2026/04/28 |
0 |
0 |
291 |
-2 |
| 2026/04/27 |
0 |
0 |
293 |
1 |
| 2026/04/24 |
0 |
0 |
292 |
1 |
| 2026/04/23 |
0 |
0 |
291 |
0 |
| 2026/04/22 |
0 |
0 |
291 |
-18 |
| 2026/04/21 |
0 |
0 |
309 |
-480 |
| 2026/04/20 |
0 |
0 |
789 |
-1 |
| 2026/04/17 |
0 |
0 |
790 |
0 |
| 2026/04/16 |
0 |
0 |
790 |
-15 |
| 2026/04/15 |
0 |
0 |
805 |
0 |
| 2026/04/14 |
0 |
0 |
805 |
0 |
| 2026/04/13 |
0 |
0 |
805 |
500 |
| 2026/04/10 |
0 |
0 |
305 |
9 |
| 2026/04/09 |
0 |
0 |
296 |
-2 |
| 2026/04/08 |
0 |
0 |
298 |
-4 |
| 2026/04/07 |
0 |
0 |
302 |
0 |
| 2026/04/06 |
0 |
0 |
302 |
0 |
| 2026/04/03 |
0 |
0 |
302 |
-2 |
| 2026/04/02 |
0 |
0 |
304 |
0 |
| 2026/04/01 |
0 |
0 |
304 |
0 |
| 2026/03/31 |
0 |
0 |
304 |
0 |
| 2026/03/27 |
0 |
0 |
304 |
0 |
| 2026/03/26 |
0 |
0 |
304 |
0 |
| 2026/03/25 |
0 |
0 |
304 |
283 |
| 2026/03/24 |
0 |
0 |
304 |
-5 |
| 2026/03/23 |
0 |
0 |
309 |
5 |
| 2026/03/19 |
0 |
0 |
304 |
0 |
| 2026/03/18 |
0 |
0 |
304 |
0 |
| 2026/03/17 |
0 |
0 |
304 |
0 |
| 2026/03/16 |
0 |
0 |
304 |
-1 |
| 2026/03/13 |
0 |
0 |
305 |
7 |
| 2026/03/12 |
0 |
0 |
298 |
-1 |
| 2026/03/11 |
0 |
0 |
299 |
3 |
| 2026/03/10 |
0 |
0 |
296 |
0 |
| 2026/03/09 |
0 |
0 |
296 |
0 |
| 2026/03/06 |
0 |
0 |
296 |
0 |
| 2026/03/05 |
0 |
0 |
296 |
0 |
| 2026/03/04 |
0 |
0 |
296 |
0 |
| 2026/03/03 |
0 |
0 |
296 |
0 |
| 2026/03/02 |
0 |
0 |
296 |
-21 |
| 2026/02/27 |
0 |
0 |
317 |
-17 |
| 2026/02/26 |
0 |
0 |
334 |
228 |
| 2026/02/25 |
0 |
0 |
106 |
4 |
| 2026/02/24 |
0 |
0 |
102 |
16 |
| 2026/02/20 |
0 |
0 |
86 |
0 |
| 2026/02/19 |
0 |
-20 |
86 |
0 |
| 2026/02/18 |
20 |
20 |
86 |
-2 |
| 2026/02/17 |
0 |
0 |
88 |
0 |
| 2026/02/16 |
0 |
0 |
88 |
2 |
| 2026/02/13 |
0 |
0 |
86 |
0 |
| 2026/02/12 |
0 |
0 |
86 |
-12 |
| 2026/02/10 |
0 |
0 |
98 |
-2 |
| 2026/02/09 |
0 |
0 |
100 |
4 |
| 2026/02/06 |
0 |
-7 |
96 |
-159 |
| 2026/02/05 |
7 |
7 |
255 |
168 |
| 2026/02/04 |
0 |
0 |
87 |
-19 |
| 2026/02/03 |
0 |
0 |
106 |
19 |
| 2026/02/02 |
0 |
0 |
87 |
0 |
| 2026/01/30 |
0 |
0 |
87 |
0 |
| 2026/01/29 |
0 |
0 |
87 |
4 |
| 2026/01/28 |
0 |
-300 |
83 |
32 |
| 2026/01/27 |
300 |
300 |
51 |
0 |
| 2026/01/26 |
0 |
0 |
51 |
0 |
| 2026/01/23 |
0 |
0 |
51 |
-11 |
| 2026/01/22 |
0 |
0 |
62 |
9 |
| 2026/01/21 |
0 |
0 |
53 |
2 |
| 2026/01/20 |
0 |
0 |
51 |
0 |
| 2026/01/19 |
0 |
0 |
51 |
0 |
| 2026/01/16 |
0 |
0 |
51 |
-14 |
| 2026/01/15 |
0 |
0 |
65 |
0 |
| 2026/01/14 |
0 |
0 |
65 |
0 |
| 2026/01/13 |
0 |
0 |
65 |
0 |
| 2026/01/09 |
0 |
0 |
65 |
-7 |
| 2026/01/08 |
0 |
0 |
72 |
0 |
| 2026/01/07 |
0 |
0 |
72 |
-2 |
| 2026/01/06 |
0 |
0 |
74 |
0 |
| 2026/01/05 |
0 |
0 |
74 |
-8 |
| 2025/12/30 |
0 |
0 |
82 |
26 |
| 2025/12/29 |
0 |
0 |
56 |
5 |
| 2025/12/26 |
0 |
0 |
51 |
0 |
| 2025/12/25 |
0 |
0 |
51 |
-10 |
| 2025/12/24 |
0 |
0 |
61 |
0 |
| 2025/12/23 |
0 |
0 |
61 |
0 |
| 2025/12/22 |
0 |
0 |
61 |
-5 |
| 2025/12/19 |
0 |
0 |
66 |
-4 |
| 2025/12/18 |
0 |
0 |
70 |
4 |
| 2025/12/17 |
0 |
0 |
66 |
5 |
| 2025/12/16 |
0 |
0 |
61 |
0 |
| 2025/12/15 |
0 |
0 |
61 |
0 |
| 2025/12/12 |
0 |
0 |
61 |
0 |
| 2025/12/11 |
0 |
0 |
61 |
0 |
| 2025/12/10 |
0 |
0 |
61 |
0 |
| 2025/12/09 |
0 |
0 |
61 |
-2 |
| 2025/12/08 |
0 |
0 |
63 |
0 |
| 2025/12/05 |
0 |
0 |
63 |
-3 |
| 2025/12/04 |
0 |
0 |
66 |
3 |
| 2025/12/03 |
0 |
0 |
63 |
2 |
| 2025/12/02 |
0 |
0 |
61 |
0 |
| 2025/12/01 |
0 |
0 |
61 |
0 |
| 2025/11/28 |
0 |
0 |
61 |
-4 |
| 2025/11/27 |
0 |
0 |
65 |
3 |
| 2025/11/26 |
0 |
0 |
62 |
0 |
| 2025/11/25 |
0 |
0 |
62 |
-170 |
| 2025/11/21 |
0 |
0 |
232 |
0 |
| 2025/11/20 |
0 |
0 |
232 |
1 |
| 2025/11/19 |
0 |
0 |
231 |
0 |
| 2025/11/18 |
0 |
0 |
231 |
-1 |
| 2025/11/17 |
0 |
0 |
232 |
1 |
| 2025/11/14 |
0 |
0 |
231 |
0 |
| 2025/11/13 |
0 |
0 |
231 |
0 |
| 2025/11/12 |
0 |
0 |
231 |
0 |
| 2025/11/11 |
0 |
0 |
231 |
0 |
| 2025/11/10 |
0 |
0 |
231 |
0 |
| 2025/11/07 |
0 |
0 |
231 |
-1 |
| 2025/11/06 |
0 |
0 |
232 |
1 |
| 2025/11/05 |
0 |
0 |
231 |
0 |
| 2025/10/31 |
0 |
0 |
231 |
0 |
| 2025/10/30 |
0 |
0 |
231 |
0 |
| 2025/10/29 |
0 |
0 |
231 |
0 |
| 2025/10/28 |
0 |
0 |
231 |
0 |
| 2025/10/27 |
0 |
0 |
231 |
0 |
| 2025/10/24 |
0 |
0 |
231 |
0 |
| 2025/10/23 |
0 |
0 |
231 |
0 |
| 2025/10/22 |
0 |
0 |
231 |
0 |
| 2025/10/21 |
0 |
0 |
231 |
0 |
| 2025/10/20 |
0 |
0 |
231 |
0 |
| 2025/10/17 |
0 |
0 |
231 |
0 |
| 2025/10/16 |
0 |
0 |
231 |
0 |
| 2025/10/15 |
0 |
0 |
231 |
-150 |
| 2025/10/14 |
0 |
0 |
381 |
0 |
| 2025/10/10 |
0 |
0 |
381 |
0 |
| 2025/10/09 |
0 |
0 |
381 |
0 |
| 2025/10/08 |
0 |
0 |
381 |
0 |
| 2025/10/07 |
0 |
0 |
381 |
0 |
| 2025/10/06 |
0 |
0 |
381 |
0 |
| 2025/10/03 |
0 |
0 |
381 |
20 |
| 2025/10/02 |
0 |
0 |
361 |
0 |
| 2025/10/01 |
0 |
0 |
361 |
0 |
| 2025/09/30 |
0 |
0 |
361 |
50 |
| 2025/09/29 |
0 |
0 |
311 |
110 |
| 2025/09/26 |
0 |
0 |
201 |
-37 |
| 2025/09/25 |
0 |
0 |
238 |
1 |
| 2025/09/22 |
0 |
0 |
237 |
0 |
| 2025/09/19 |
0 |
0 |
237 |
0 |
| 2025/09/18 |
0 |
0 |
237 |
1 |
| 2025/09/17 |
0 |
0 |
236 |
0 |
| 2025/09/16 |
0 |
0 |
236 |
0 |
| 2025/09/12 |
0 |
0 |
236 |
1 |
| 2025/09/11 |
0 |
0 |
235 |
-3 |
| 2025/09/10 |
0 |
0 |
238 |
-2 |
| 2025/09/09 |
0 |
0 |
240 |
-2 |
| 2025/09/08 |
0 |
0 |
242 |
-55 |
| 2025/09/05 |
0 |
-40 |
297 |
3 |
| 2025/09/04 |
40 |
0 |
294 |
-50 |
| 2025/09/03 |
40 |
0 |
344 |
0 |
| 2025/09/02 |
40 |
0 |
344 |
-5 |
| 2025/09/01 |
40 |
0 |
349 |
0 |
| 2025/08/29 |
40 |
0 |
349 |
2 |
| 2025/08/28 |
40 |
0 |
347 |
49 |
| 2025/08/27 |
40 |
0 |
298 |
8 |
| 2025/08/26 |
40 |
0 |
290 |
-8 |
| 2025/08/25 |
40 |
0 |
298 |
2 |
| 2025/08/22 |
40 |
0 |
296 |
-5 |
| 2025/08/21 |
40 |
0 |
301 |
6 |
| 2025/08/20 |
40 |
0 |
295 |
205 |
| 2025/08/19 |
40 |
0 |
90 |
-6 |
| 2025/08/15 |
40 |
0 |
82 |
11 |
| 2025/08/13 |
40 |
0 |
76 |
1 |
| 2025/08/12 |
40 |
0 |
75 |
4 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/05/01 |
10 |
10 |
297 |
4 |
| 2026/04/24 |
0 |
0 |
293 |
-496 |
| 2026/04/17 |
0 |
0 |
789 |
-16 |
| 2026/04/10 |
0 |
0 |
805 |
503 |
| 2026/04/03 |
0 |
0 |
302 |
-2 |
| 2026/03/27 |
0 |
0 |
304 |
-5 |
| 2026/03/19 |
0 |
0 |
309 |
5 |
| 2026/03/13 |
0 |
0 |
304 |
8 |
| 2026/03/06 |
0 |
0 |
296 |
0 |
| 2026/02/27 |
0 |
0 |
296 |
194 |
| 2026/02/20 |
0 |
0 |
102 |
14 |
| 2026/02/13 |
0 |
0 |
88 |
-12 |
| 2026/02/06 |
0 |
0 |
100 |
13 |
| 2026/01/30 |
0 |
0 |
87 |
36 |
| 2026/01/23 |
0 |
0 |
51 |
0 |
| 2026/01/16 |
0 |
0 |
51 |
-14 |
| 2026/01/09 |
0 |
0 |
65 |
9 |
| 2025/12/26 |
0 |
0 |
56 |
-5 |
| 2025/12/19 |
0 |
0 |
61 |
0 |
| 2025/12/12 |
0 |
0 |
61 |
-2 |
| 2025/12/05 |
0 |
0 |
63 |
2 |
| 2025/11/28 |
0 |
0 |
61 |
-1 |
| 2025/11/21 |
0 |
0 |
62 |
-170 |
| 2025/11/14 |
0 |
0 |
232 |
1 |
| 2025/11/07 |
0 |
0 |
231 |
0 |
| 2025/10/31 |
0 |
0 |
231 |
0 |
| 2025/10/24 |
0 |
0 |
231 |
0 |
| 2025/10/17 |
0 |
0 |
231 |
-150 |
| 2025/10/10 |
0 |
0 |
381 |
0 |
| 2025/10/03 |
0 |
0 |
381 |
70 |
| 2025/09/26 |
0 |
0 |
311 |
74 |
| 2025/09/19 |
0 |
0 |
237 |
1 |
| 2025/09/12 |
0 |
0 |
236 |
-6 |
| 2025/09/05 |
0 |
-40 |
242 |
-107 |
| 2025/08/29 |
40 |
0 |
349 |
51 |
| 2025/08/22 |
40 |
0 |
298 |
202 |
| 2025/08/15 |
40 |
0 |
96 |
21 |
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 |
| 2026/02/17 |
0 |
120 |
***** |
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 |
| 2026/05/08 |
東証 |
11 |
0 |
11 |
5 |
120 |
|
|
|
| 2026/05/07 |
東証 |
11 |
0 |
11 |
5 |
120 |
- |
- |
- |
| 2026/05/01 |
東証 |
10 |
10 |
0 |
15 |
360 |
- |
- |
- |
| 2026/04/30 |
東証 |
10 |
0 |
10 |
5 |
120 |
- |
- |
- |
| 2026/04/28 |
東証 |
9 |
0 |
9 |
30 |
720 |
- |
- |
- |
| 2026/04/27 |
東証 |
9 |
0 |
9 |
5 |
120 |
- |
- |
- |
| 2026/04/24 |
東証 |
9 |
0 |
9 |
10 |
240 |
- |
- |
- |
| 2026/04/23 |
東証 |
8 |
0 |
8 |
5 |
120 |
- |
- |
- |
| 2026/04/22 |
東証 |
7 |
0 |
7 |
15 |
360 |
- |
- |
- |
| 2026/04/21 |
東証 |
7 |
0 |
7 |
5 |
120 |
- |
- |
- |
| 2026/04/20 |
東証 |
9 |
0 |
9 |
5 |
120 |
- |
- |
- |
| 2026/04/17 |
東証 |
8 |
0 |
8 |
5 |
120 |
- |
- |
- |
| 2026/04/16 |
東証 |
9 |
0 |
9 |
5 |
120 |
- |
- |
- |
| 2026/04/15 |
東証 |
9 |
0 |
9 |
15 |
360 |
- |
- |
- |
| 2026/04/14 |
東証 |
12 |
0 |
12 |
5 |
120 |
- |
- |
- |
| 2026/04/13 |
東証 |
12 |
0 |
12 |
5 |
120 |
- |
- |
- |
| 2026/04/10 |
東証 |
12 |
0 |
12 |
5 |
120 |
- |
- |
- |
| 2026/04/09 |
東証 |
12 |
0 |
12 |
5 |
120 |
- |
- |
- |
| 2026/04/08 |
東証 |
13 |
0 |
13 |
15 |
360 |
- |
- |
- |
| 2026/04/07 |
東証 |
15 |
0 |
15 |
5 |
120 |
- |
- |
- |
| 2026/04/06 |
東証 |
19 |
0 |
19 |
5 |
120 |
- |
- |
- |
| 2026/04/03 |
東証 |
19 |
0 |
19 |
5 |
120 |
- |
- |
- |
| 2026/04/02 |
東証 |
19 |
0 |
19 |
5 |
120 |
- |
- |
- |
| 2026/04/01 |
東証 |
21 |
0 |
21 |
15 |
360 |
- |
- |
- |
| 2026/03/31 |
東証 |
21 |
0 |
21 |
5 |
120 |
- |
- |
- |
| 2026/03/30 |
東証 |
21 |
0 |
21 |
5 |
120 |
- |
- |
- |
| 2026/03/27 |
東証 |
21 |
0 |
21 |
5 |
120 |
- |
- |
- |
| 2026/03/26 |
東証 |
21 |
0 |
21 |
5 |
120 |
- |
- |
- |
| 2026/03/25 |
東証 |
21 |
0 |
21 |
15 |
360 |
- |
- |
- |
| 2026/03/24 |
東証 |
21 |
0 |
21 |
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(%) |
| 2024/11/11 |
2,574 |
2,590 |
2,574 |
2,590 |
58 |
- |
| 2024/11/12 |
2,640 |
2,650 |
2,610 |
2,615 |
303 |
0.97 |
| 2024/11/13 |
2,615 |
2,615 |
2,577 |
2,583 |
220 |
-1.22 |
| 2024/11/14 |
2,564 |
2,580 |
2,564 |
2,575 |
229 |
-0.31 |
| 2024/11/15 |
2,568 |
2,568 |
2,538 |
2,547 |
101 |
-1.09 |
| 2024/11/18 |
2,546 |
2,550 |
2,543 |
2,546 |
385 |
-0.04 |
| 2024/11/19 |
2,547 |
2,577 |
2,547 |
2,574 |
106 |
1.10 |
| 2024/11/20 |
2,582 |
2,582 |
2,564 |
2,564 |
443 |
-0.39 |
| 2024/11/21 |
2,567 |
2,584 |
2,567 |
2,584 |
2,550 |
0.78 |
| 2024/11/22 |
2,583 |
2,594 |
2,583 |
2,594 |
26 |
0.39 |
| 2024/11/25 |
2,634 |
2,634 |
2,593 |
2,593 |
30 |
-0.04 |
| 2024/11/26 |
2,566 |
2,566 |
2,549 |
2,558 |
31 |
-1.35 |
| 2024/11/27 |
2,550 |
2,550 |
2,538 |
2,538 |
393 |
-0.78 |
| 2024/11/28 |
2,573 |
2,627 |
2,573 |
2,627 |
93 |
3.51 |
| 2024/11/29 |
2,642 |
2,659 |
2,642 |
2,659 |
10 |
1.22 |
| 2024/12/02 |
2,685 |
2,734 |
2,673 |
2,712 |
191 |
1.99 |
| 2024/12/03 |
2,732 |
2,783 |
2,732 |
2,783 |
185 |
2.62 |
| 2024/12/04 |
2,790 |
2,790 |
2,759 |
2,759 |
9,643 |
-0.86 |
| 2024/12/05 |
2,787 |
2,787 |
2,769 |
2,769 |
50 |
0.36 |
| 2024/12/06 |
2,764 |
2,764 |
2,751 |
2,761 |
63 |
-0.29 |
| 2024/12/09 |
2,803 |
2,835 |
2,800 |
2,827 |
351 |
2.39 |
| 2024/12/10 |
2,819 |
2,819 |
2,793 |
2,793 |
382 |
-1.20 |
| 2024/12/11 |
2,814 |
2,814 |
2,790 |
2,800 |
12,705 |
0.25 |
| 2024/12/12 |
2,850 |
2,850 |
2,819 |
2,829 |
94 |
1.04 |
| 2024/12/13 |
2,805 |
2,817 |
2,805 |
2,811 |
159 |
-0.64 |
| 2024/12/16 |
2,826 |
2,826 |
2,792 |
2,801 |
141 |
-0.36 |
| 2024/12/17 |
2,802 |
2,823 |
2,799 |
2,809 |
8,984 |
0.29 |
| 2024/12/18 |
2,778 |
2,778 |
2,769 |
2,770 |
866 |
-1.39 |
| 2024/12/19 |
2,720 |
2,755 |
2,720 |
2,755 |
742 |
-0.54 |
| 2024/12/20 |
2,779 |
2,779 |
2,753 |
2,756 |
211 |
0.04 |
| 2024/12/23 |
2,749 |
2,756 |
2,740 |
2,753 |
73 |
-0.11 |
| 2024/12/24 |
2,753 |
2,754 |
2,736 |
2,736 |
43 |
-0.62 |
| 2024/12/25 |
2,748 |
2,748 |
2,724 |
2,724 |
88 |
-0.44 |
| 2024/12/26 |
2,724 |
2,735 |
2,716 |
2,735 |
164 |
0.40 |
| 2024/12/27 |
2,743 |
2,766 |
2,743 |
2,766 |
10 |
1.13 |
| 2024/12/30 |
2,763 |
2,763 |
2,728 |
2,728 |
241 |
-1.37 |
| 2025/01/06 |
2,725 |
2,736 |
2,674 |
2,674 |
80 |
-1.98 |
| 2025/01/07 |
2,699 |
2,730 |
2,699 |
2,730 |
26 |
2.09 |
| 2025/01/08 |
2,709 |
2,709 |
2,692 |
2,698 |
51 |
-1.17 |
| 2025/01/09 |
2,702 |
2,716 |
2,702 |
2,716 |
15 |
0.67 |
| 2025/01/10 |
2,766 |
2,766 |
2,699 |
2,706 |
139 |
-0.37 |
| 2025/01/14 |
2,738 |
2,738 |
2,665 |
2,665 |
125 |
-1.52 |
| 2025/01/15 |
2,646 |
2,646 |
2,626 |
2,626 |
4 |
-1.46 |
| 2025/01/16 |
2,654 |
2,654 |
2,650 |
2,650 |
2 |
0.91 |
| 2025/01/17 |
2,625 |
2,658 |
2,618 |
2,658 |
6 |
0.30 |
| 2025/01/20 |
2,660 |
2,686 |
2,660 |
2,681 |
11 |
0.87 |
| 2025/01/21 |
2,691 |
2,691 |
2,638 |
2,646 |
1,666 |
-1.31 |
| 2025/01/22 |
2,675 |
2,675 |
2,651 |
2,651 |
12 |
0.19 |
| 2025/01/23 |
2,645 |
2,652 |
2,645 |
2,652 |
67 |
0.04 |
| 2025/01/24 |
2,650 |
2,700 |
2,650 |
2,690 |
124 |
1.43 |
| 2025/01/27 |
2,714 |
2,726 |
2,713 |
2,718 |
19 |
1.04 |
| 2025/01/28 |
2,767 |
2,767 |
2,756 |
2,756 |
42 |
1.40 |
| 2025/01/29 |
2,798 |
2,811 |
2,782 |
2,811 |
138 |
2.00 |
| 2025/01/30 |
2,788 |
2,797 |
2,769 |
2,769 |
152 |
-1.49 |
| 2025/01/31 |
2,800 |
2,884 |
2,800 |
2,884 |
61 |
4.15 |
| 2025/02/03 |
2,834 |
2,834 |
2,771 |
2,777 |
207 |
-3.71 |
| 2025/02/04 |
2,808 |
2,808 |
2,798 |
2,798 |
11 |
0.76 |
| 2025/02/05 |
2,802 |
2,820 |
2,802 |
2,811 |
63 |
0.46 |
| 2025/02/06 |
2,833 |
2,852 |
2,833 |
2,852 |
9 |
1.46 |
| 2025/02/07 |
2,853 |
2,869 |
2,825 |
2,825 |
28 |
-0.95 |
| 2025/02/10 |
2,802 |
2,823 |
2,773 |
2,820 |
27 |
-0.18 |
| 2025/02/12 |
2,855 |
2,855 |
2,834 |
2,834 |
243 |
0.50 |
| 2025/02/13 |
2,865 |
3,000 |
2,865 |
3,000 |
89 |
5.86 |
| 2025/02/14 |
2,946 |
2,954 |
2,931 |
2,942 |
1,462 |
-1.93 |
| 2025/02/17 |
2,977 |
2,977 |
2,900 |
2,900 |
358 |
-1.43 |
| 2025/02/18 |
2,915 |
2,928 |
2,905 |
2,928 |
350 |
0.97 |
| 2025/02/19 |
2,961 |
2,961 |
2,930 |
2,940 |
347 |
0.41 |
| 2025/02/20 |
2,921 |
2,921 |
2,873 |
2,873 |
554 |
-2.28 |
| 2025/02/21 |
2,873 |
2,874 |
2,860 |
2,874 |
506 |
0.03 |
| 2025/02/25 |
2,875 |
2,875 |
2,834 |
2,854 |
411 |
-0.70 |
| 2025/02/26 |
2,860 |
2,860 |
2,822 |
2,828 |
472 |
-0.91 |
| 2025/02/27 |
2,828 |
2,829 |
2,825 |
2,825 |
8 |
-0.11 |
| 2025/02/28 |
2,850 |
2,850 |
2,764 |
2,774 |
82 |
-1.81 |
| 2025/03/03 |
2,824 |
2,824 |
2,774 |
2,774 |
142 |
0.00 |
| 2025/03/04 |
2,800 |
2,800 |
2,734 |
2,749 |
143 |
-0.90 |
| 2025/03/05 |
2,750 |
2,771 |
2,750 |
2,755 |
85 |
0.22 |
| 2025/03/06 |
2,778 |
2,795 |
2,777 |
2,795 |
1,196 |
1.45 |
| 2025/03/07 |
2,786 |
2,957 |
2,685 |
2,744 |
146 |
-1.82 |
| 2025/03/10 |
2,744 |
2,744 |
2,729 |
2,735 |
63 |
-0.33 |
| 2025/03/11 |
2,685 |
2,710 |
2,644 |
2,710 |
246 |
-0.91 |
| 2025/03/12 |
2,707 |
2,760 |
2,707 |
2,760 |
183 |
1.85 |
| 2025/03/13 |
2,778 |
2,815 |
2,778 |
2,809 |
9 |
1.78 |
| 2025/03/14 |
2,808 |
2,808 |
2,797 |
2,797 |
2 |
-0.43 |
| 2025/03/17 |
2,820 |
2,864 |
2,820 |
2,862 |
606 |
2.32 |
| 2025/03/18 |
2,894 |
2,897 |
2,880 |
2,890 |
1,816 |
0.98 |
| 2025/03/19 |
2,900 |
2,900 |
2,887 |
2,892 |
285 |
0.07 |
| 2025/03/21 |
2,868 |
2,898 |
2,868 |
2,898 |
33 |
0.21 |
| 2025/03/24 |
2,897 |
2,897 |
2,839 |
2,880 |
228 |
-0.62 |
| 2025/03/25 |
2,874 |
2,874 |
2,873 |
2,873 |
18 |
-0.24 |
| 2025/03/26 |
2,872 |
2,872 |
2,867 |
2,867 |
31 |
-0.21 |
| 2025/03/27 |
2,852 |
2,882 |
2,852 |
2,882 |
342 |
0.52 |
| 2025/03/28 |
2,892 |
2,892 |
2,871 |
2,871 |
73 |
-0.38 |
| 2025/03/31 |
2,787 |
2,796 |
2,782 |
2,796 |
36 |
-2.61 |
| 2025/04/01 |
2,746 |
2,824 |
2,746 |
2,807 |
5 |
0.39 |
| 2025/04/02 |
2,806 |
2,806 |
2,790 |
2,790 |
3 |
-0.61 |
| 2025/04/03 |
2,740 |
2,754 |
2,700 |
2,731 |
331 |
-2.11 |
| 2025/04/04 |
2,700 |
2,700 |
2,600 |
2,663 |
11 |
-2.49 |
| 2025/04/07 |
2,500 |
2,664 |
2,500 |
2,630 |
22 |
-1.24 |
| 2025/04/08 |
2,531 |
2,730 |
2,531 |
2,730 |
252 |
3.80 |
| 2025/04/09 |
2,693 |
2,693 |
2,625 |
2,625 |
6 |
-3.85 |
| 2025/04/10 |
2,728 |
2,728 |
2,668 |
2,701 |
11 |
2.90 |
| 2025/04/11 |
2,651 |
2,728 |
2,639 |
2,728 |
171 |
1.00 |
| 2025/04/14 |
2,744 |
2,746 |
2,664 |
2,727 |
1,753 |
-0.04 |
| 2025/04/15 |
2,750 |
2,750 |
2,747 |
2,747 |
3 |
0.73 |
| 2025/04/16 |
2,748 |
2,748 |
2,723 |
2,723 |
36 |
-0.87 |
| 2025/04/17 |
2,773 |
2,773 |
2,744 |
2,765 |
73 |
1.54 |
| 2025/04/18 |
2,774 |
2,817 |
2,774 |
2,817 |
45 |
1.88 |
| 2025/04/21 |
2,820 |
2,827 |
2,809 |
2,818 |
56 |
0.04 |
| 2025/04/22 |
2,823 |
2,823 |
2,816 |
2,817 |
66 |
-0.04 |
| 2025/04/23 |
2,855 |
2,858 |
2,852 |
2,858 |
40 |
1.46 |
| 2025/04/24 |
2,899 |
2,899 |
2,875 |
2,876 |
40 |
0.63 |
| 2025/04/25 |
2,887 |
2,888 |
2,881 |
2,882 |
71 |
0.21 |
| 2025/04/28 |
2,873 |
2,907 |
2,873 |
2,907 |
91 |
0.87 |
| 2025/04/30 |
2,925 |
2,925 |
2,908 |
2,908 |
68 |
0.03 |
| 2025/05/01 |
2,909 |
2,909 |
2,877 |
2,883 |
209 |
-0.86 |
| 2025/05/02 |
2,880 |
2,880 |
2,858 |
2,873 |
38 |
-0.35 |
| 2025/05/07 |
2,923 |
2,923 |
2,891 |
2,907 |
17,970 |
1.18 |
| 2025/05/08 |
2,918 |
2,950 |
2,918 |
2,924 |
251 |
0.58 |
| 2025/05/09 |
2,974 |
3,019 |
2,974 |
2,989 |
824 |
2.22 |
| 2025/05/12 |
2,989 |
2,994 |
2,986 |
2,994 |
31 |
0.17 |
| 2025/05/13 |
3,029 |
3,070 |
3,029 |
3,038 |
889 |
1.47 |
| 2025/05/14 |
3,029 |
3,029 |
2,993 |
3,015 |
128 |
-0.76 |
| 2025/05/15 |
2,984 |
2,984 |
2,966 |
2,973 |
36 |
-1.39 |
| 2025/05/16 |
2,986 |
2,986 |
2,937 |
2,944 |
6,510 |
-0.98 |
| 2025/05/19 |
2,938 |
2,959 |
2,938 |
2,959 |
38 |
0.51 |
| 2025/05/20 |
3,009 |
3,009 |
2,929 |
2,929 |
83 |
-1.01 |
| 2025/05/21 |
2,930 |
2,930 |
2,920 |
2,920 |
28 |
-0.31 |
| 2025/05/22 |
2,929 |
2,939 |
2,929 |
2,939 |
6 |
0.65 |
| 2025/05/23 |
2,989 |
2,989 |
2,911 |
2,930 |
123 |
-0.31 |
| 2025/05/26 |
2,949 |
2,952 |
2,936 |
2,950 |
64 |
0.68 |
| 2025/05/27 |
2,939 |
2,956 |
2,939 |
2,956 |
9 |
0.20 |
| 2025/05/28 |
2,957 |
2,957 |
2,941 |
2,941 |
11 |
-0.51 |
| 2025/05/29 |
2,978 |
2,978 |
2,978 |
2,978 |
1 |
1.26 |
| 2025/05/30 |
3,077 |
3,131 |
3,056 |
3,131 |
10,107 |
5.14 |
| 2025/06/02 |
3,092 |
3,118 |
3,092 |
3,118 |
129 |
-0.42 |
| 2025/06/03 |
3,140 |
3,152 |
3,125 |
3,133 |
118 |
0.48 |
| 2025/06/04 |
3,153 |
3,153 |
3,133 |
3,133 |
269 |
0.00 |
| 2025/06/05 |
3,133 |
3,160 |
3,133 |
3,150 |
196 |
0.54 |
| 2025/06/06 |
3,164 |
3,164 |
3,131 |
3,131 |
106 |
-0.60 |
| 2025/06/09 |
3,144 |
3,144 |
3,135 |
3,135 |
37 |
0.13 |
| 2025/06/10 |
3,152 |
3,152 |
3,122 |
3,126 |
270 |
-0.29 |
| 2025/06/11 |
3,131 |
3,142 |
3,131 |
3,140 |
145 |
0.45 |
| 2025/06/12 |
3,140 |
3,145 |
3,140 |
3,141 |
46 |
0.03 |
| 2025/06/13 |
3,141 |
3,141 |
3,018 |
3,097 |
303 |
-1.40 |
| 2025/06/16 |
3,117 |
3,117 |
3,079 |
3,100 |
14,449 |
0.10 |
| 2025/06/17 |
3,097 |
3,117 |
3,097 |
3,109 |
421 |
0.29 |
| 2025/06/18 |
3,123 |
3,145 |
3,112 |
3,130 |
10,345 |
0.68 |
| 2025/06/19 |
3,140 |
3,145 |
3,130 |
3,133 |
256 |
0.10 |
| 2025/06/20 |
3,136 |
3,136 |
3,095 |
3,095 |
2,073 |
-1.21 |
| 2025/06/23 |
3,067 |
3,067 |
3,042 |
3,053 |
267 |
-1.36 |
| 2025/06/24 |
3,097 |
3,097 |
3,081 |
3,093 |
111 |
1.31 |
| 2025/06/25 |
3,045 |
3,086 |
3,045 |
3,079 |
181 |
-0.45 |
| 2025/06/26 |
3,081 |
3,081 |
3,066 |
3,068 |
58 |
-0.36 |
| 2025/06/27 |
3,082 |
3,088 |
3,068 |
3,068 |
221 |
0.00 |
| 2025/06/30 |
3,082 |
3,097 |
3,080 |
3,095 |
3,987 |
0.88 |
| 2025/07/01 |
3,095 |
3,098 |
3,077 |
3,087 |
879 |
-0.26 |
| 2025/07/02 |
3,061 |
3,069 |
3,052 |
3,060 |
7,622 |
-0.87 |
| 2025/07/03 |
3,060 |
3,060 |
3,020 |
3,021 |
317 |
-1.27 |
| 2025/07/04 |
3,039 |
3,039 |
3,029 |
3,032 |
107 |
0.36 |
| 2025/07/07 |
3,031 |
3,038 |
3,028 |
3,029 |
210 |
-0.10 |
| 2025/07/08 |
3,027 |
3,027 |
3,026 |
3,026 |
8 |
-0.10 |
| 2025/07/09 |
3,038 |
3,038 |
3,018 |
3,030 |
50 |
0.13 |
| 2025/07/10 |
3,080 |
3,080 |
3,047 |
3,047 |
119 |
0.56 |
| 2025/07/11 |
3,074 |
3,074 |
3,042 |
3,043 |
91 |
-0.13 |
| 2025/07/14 |
3,077 |
3,077 |
3,023 |
3,030 |
170 |
-0.43 |
| 2025/07/15 |
3,052 |
3,052 |
3,030 |
3,030 |
3,095 |
0.00 |
| 2025/07/16 |
3,076 |
3,076 |
2,997 |
3,014 |
180 |
-0.53 |
| 2025/07/17 |
3,010 |
3,062 |
3,010 |
3,058 |
529 |
1.46 |
| 2025/07/18 |
3,080 |
3,080 |
3,046 |
3,046 |
70 |
-0.39 |
| 2025/07/22 |
3,048 |
3,080 |
3,048 |
3,065 |
1,139 |
0.62 |
| 2025/07/23 |
3,080 |
3,109 |
3,076 |
3,107 |
63 |
1.37 |
| 2025/07/24 |
3,121 |
3,140 |
3,120 |
3,120 |
226 |
0.42 |
| 2025/07/25 |
3,140 |
3,193 |
3,138 |
3,177 |
10,299 |
1.83 |
| 2025/07/28 |
3,200 |
3,200 |
3,150 |
3,150 |
221 |
-0.85 |
| 2025/07/29 |
3,150 |
3,153 |
3,150 |
3,153 |
11,598 |
0.10 |
| 2025/07/30 |
3,145 |
3,160 |
3,145 |
3,160 |
1,086 |
0.22 |
| 2025/07/31 |
3,163 |
3,206 |
3,163 |
3,206 |
199 |
1.46 |
| 2025/08/01 |
3,211 |
3,255 |
3,211 |
3,241 |
321 |
1.09 |
| 2025/08/04 |
3,185 |
3,217 |
3,185 |
3,214 |
1,015 |
-0.83 |
| 2025/08/05 |
3,240 |
3,248 |
3,230 |
3,240 |
434 |
0.81 |
| 2025/08/06 |
3,240 |
3,240 |
3,212 |
3,217 |
275 |
-0.71 |
| 2025/08/07 |
3,235 |
3,251 |
3,234 |
3,251 |
85 |
1.06 |
| 2025/08/08 |
3,321 |
3,321 |
3,250 |
3,250 |
37 |
-0.03 |
| 2025/08/12 |
3,320 |
3,320 |
3,234 |
3,234 |
739 |
-0.49 |
| 2025/08/13 |
3,267 |
3,314 |
3,267 |
3,306 |
70 |
2.23 |
| 2025/08/14 |
3,323 |
3,323 |
3,261 |
3,277 |
188 |
-0.88 |
| 2025/08/15 |
3,293 |
3,308 |
3,290 |
3,298 |
520 |
0.64 |
| 2025/08/18 |
3,305 |
3,379 |
3,305 |
3,379 |
475 |
2.46 |
| 2025/08/19 |
3,370 |
3,370 |
3,337 |
3,337 |
2,295 |
-1.24 |
| 2025/08/20 |
3,336 |
3,336 |
3,307 |
3,307 |
121 |
-0.90 |
| 2025/08/21 |
3,295 |
3,300 |
3,290 |
3,300 |
143 |
-0.21 |
| 2025/08/22 |
3,328 |
3,328 |
3,280 |
3,288 |
294 |
-0.36 |
| 2025/08/25 |
3,358 |
3,358 |
3,292 |
3,292 |
45 |
0.12 |
| 2025/08/26 |
3,296 |
3,296 |
3,275 |
3,275 |
125 |
-0.52 |
| 2025/08/27 |
3,281 |
3,297 |
3,273 |
3,273 |
8,191 |
-0.06 |
| 2025/08/28 |
3,261 |
3,283 |
3,261 |
3,278 |
76 |
0.15 |
| 2025/08/29 |
3,281 |
3,281 |
3,277 |
3,279 |
307 |
0.03 |
| 2025/09/01 |
3,267 |
3,304 |
3,265 |
3,293 |
29 |
0.43 |
| 2025/09/02 |
3,280 |
3,283 |
3,263 |
3,263 |
410 |
-0.91 |
| 2025/09/03 |
3,263 |
3,263 |
3,193 |
3,194 |
133 |
-2.11 |
| 2025/09/04 |
3,264 |
3,288 |
3,200 |
3,288 |
121 |
2.94 |
| 2025/09/05 |
3,301 |
3,301 |
3,207 |
3,213 |
120 |
-2.28 |
| 2025/09/08 |
3,240 |
3,240 |
3,217 |
3,224 |
23 |
0.34 |
| 2025/09/09 |
3,232 |
3,254 |
3,232 |
3,250 |
15 |
0.81 |
| 2025/09/10 |
3,252 |
3,280 |
3,248 |
3,280 |
31 |
0.92 |
| 2025/09/11 |
3,279 |
3,282 |
3,248 |
3,254 |
10,175 |
-0.79 |
| 2025/09/12 |
3,306 |
3,306 |
3,255 |
3,280 |
24 |
0.80 |
| 2025/09/16 |
3,284 |
3,286 |
3,279 |
3,286 |
466 |
0.18 |
| 2025/09/17 |
3,279 |
3,279 |
3,266 |
3,278 |
414 |
-0.24 |
| 2025/09/18 |
3,282 |
3,286 |
3,280 |
3,285 |
8 |
0.21 |
| 2025/09/19 |
3,341 |
3,341 |
3,260 |
3,292 |
108 |
0.21 |
| 2025/09/22 |
3,362 |
3,362 |
3,279 |
3,279 |
31 |
-0.39 |
| 2025/09/24 |
3,297 |
3,297 |
3,258 |
3,263 |
203 |
-0.49 |
| 2025/09/25 |
3,275 |
3,299 |
3,275 |
3,289 |
878 |
0.80 |
| 2025/09/26 |
3,280 |
3,305 |
3,280 |
3,297 |
150 |
0.24 |
| 2025/09/29 |
3,500 |
3,500 |
3,272 |
3,281 |
259 |
-0.49 |
| 2025/09/30 |
3,283 |
3,290 |
3,253 |
3,290 |
165 |
0.27 |
| 2025/10/01 |
3,300 |
3,303 |
3,230 |
3,303 |
326 |
0.40 |
| 2025/10/02 |
3,233 |
3,233 |
3,175 |
3,176 |
492 |
-3.84 |
| 2025/10/03 |
3,198 |
3,228 |
3,198 |
3,219 |
167 |
1.35 |
| 2025/10/06 |
3,289 |
3,289 |
3,243 |
3,268 |
373 |
1.52 |
| 2025/10/07 |
3,273 |
3,322 |
3,249 |
3,249 |
2,292 |
-0.58 |
| 2025/10/08 |
3,246 |
3,294 |
3,246 |
3,294 |
99 |
1.39 |
| 2025/10/09 |
3,287 |
3,299 |
3,285 |
3,296 |
5,461 |
0.06 |
| 2025/10/10 |
3,365 |
3,365 |
3,268 |
3,268 |
57 |
-0.85 |
| 2025/10/14 |
3,200 |
3,216 |
3,182 |
3,182 |
525 |
-2.63 |
| 2025/10/15 |
3,223 |
3,223 |
3,223 |
3,223 |
1 |
1.29 |
| 2025/10/16 |
3,253 |
3,253 |
3,191 |
3,191 |
25 |
-0.99 |
| 2025/10/17 |
3,163 |
3,163 |
3,125 |
3,127 |
3,358 |
-2.01 |
| 2025/10/20 |
3,197 |
3,197 |
3,176 |
3,176 |
275 |
1.57 |
| 2025/10/21 |
3,185 |
3,251 |
3,185 |
3,251 |
436 |
2.36 |
| 2025/10/22 |
3,241 |
3,266 |
3,241 |
3,266 |
4,934 |
0.46 |
| 2025/10/23 |
3,226 |
3,226 |
3,195 |
3,195 |
151 |
-2.17 |
| 2025/10/24 |
3,209 |
3,209 |
3,180 |
3,183 |
18 |
-0.38 |
| 2025/10/27 |
3,206 |
3,233 |
3,204 |
3,209 |
3,962 |
0.82 |
| 2025/10/28 |
3,249 |
3,249 |
3,175 |
3,191 |
4,533 |
-0.56 |
| 2025/10/29 |
3,166 |
3,166 |
3,119 |
3,128 |
293 |
-1.97 |
| 2025/10/30 |
3,103 |
3,140 |
3,103 |
3,140 |
75 |
0.38 |
| 2025/10/31 |
3,199 |
3,204 |
3,188 |
3,188 |
113 |
1.53 |
| 2025/11/04 |
3,209 |
3,209 |
3,128 |
3,152 |
3,597 |
-1.13 |
| 2025/11/05 |
3,222 |
3,222 |
3,083 |
3,124 |
153 |
-0.89 |
| 2025/11/06 |
3,194 |
3,194 |
3,127 |
3,127 |
68 |
0.10 |
| 2025/11/07 |
3,197 |
3,197 |
3,122 |
3,122 |
6 |
-0.16 |
| 2025/11/10 |
3,167 |
3,190 |
3,161 |
3,190 |
10,069 |
2.18 |
| 2025/11/11 |
3,194 |
3,203 |
3,194 |
3,203 |
7 |
0.41 |
| 2025/11/12 |
3,192 |
3,223 |
3,192 |
3,223 |
116 |
0.62 |
| 2025/11/13 |
3,264 |
3,264 |
3,200 |
3,205 |
13 |
-0.56 |
| 2025/11/14 |
3,065 |
3,263 |
3,065 |
3,261 |
126 |
1.75 |
| 2025/11/17 |
3,263 |
3,263 |
3,206 |
3,216 |
25 |
-1.38 |
| 2025/11/18 |
3,205 |
3,205 |
3,137 |
3,141 |
418 |
-2.33 |
| 2025/11/19 |
3,125 |
3,125 |
3,100 |
3,106 |
76 |
-1.11 |
| 2025/11/20 |
3,143 |
3,150 |
3,138 |
3,148 |
28 |
1.35 |
| 2025/11/21 |
3,119 |
3,175 |
3,119 |
3,175 |
223 |
0.86 |
| 2025/11/25 |
3,245 |
3,245 |
3,139 |
3,139 |
406 |
-1.13 |
| 2025/11/26 |
3,209 |
3,209 |
3,185 |
3,207 |
63 |
2.17 |
| 2025/11/27 |
3,207 |
3,233 |
3,207 |
3,222 |
44 |
0.47 |
| 2025/11/28 |
3,258 |
3,258 |
3,221 |
3,221 |
5 |
-0.03 |
| 2025/12/01 |
3,261 |
3,261 |
3,198 |
3,198 |
235 |
-0.71 |
| 2025/12/02 |
3,198 |
3,217 |
3,193 |
3,193 |
10 |
-0.16 |
| 2025/12/03 |
3,191 |
3,191 |
3,180 |
3,180 |
21 |
-0.41 |
| 2025/12/04 |
3,162 |
3,201 |
3,162 |
3,187 |
723 |
0.22 |
| 2025/12/05 |
3,192 |
3,206 |
3,162 |
3,206 |
157 |
0.60 |
| 2025/12/08 |
3,269 |
3,269 |
3,162 |
3,173 |
43 |
-1.03 |
| 2025/12/09 |
3,125 |
3,184 |
3,125 |
3,149 |
26 |
-0.76 |
| 2025/12/10 |
3,163 |
3,167 |
3,146 |
3,167 |
159 |
0.57 |
| 2025/12/11 |
3,167 |
3,169 |
3,118 |
3,120 |
416 |
-1.48 |
| 2025/12/12 |
3,050 |
3,148 |
3,050 |
3,147 |
20 |
0.87 |
| 2025/12/15 |
3,217 |
3,217 |
3,173 |
3,191 |
302 |
1.40 |
| 2025/12/16 |
3,161 |
3,161 |
3,138 |
3,141 |
209 |
-1.57 |
| 2025/12/17 |
3,144 |
3,144 |
3,101 |
3,120 |
211 |
-0.67 |
| 2025/12/18 |
3,124 |
3,150 |
3,123 |
3,137 |
44 |
0.54 |
| 2025/12/19 |
3,144 |
3,236 |
3,144 |
3,177 |
15 |
1.28 |
| 2025/12/22 |
3,247 |
3,247 |
3,132 |
3,200 |
10,941 |
0.72 |
| 2025/12/23 |
3,107 |
3,159 |
3,107 |
3,158 |
64 |
-1.31 |
| 2025/12/24 |
3,163 |
3,173 |
3,160 |
3,163 |
111 |
0.16 |
| 2025/12/25 |
3,168 |
3,187 |
3,165 |
3,187 |
521 |
0.76 |
| 2025/12/26 |
3,200 |
3,200 |
3,184 |
3,184 |
160 |
-0.09 |
| 2025/12/29 |
3,254 |
3,254 |
3,192 |
3,192 |
104 |
0.25 |
| 2025/12/30 |
3,188 |
3,195 |
3,183 |
3,185 |
198 |
-0.22 |
| 2026/01/05 |
3,255 |
3,255 |
3,169 |
3,173 |
155 |
-0.38 |
| 2026/01/06 |
3,188 |
3,201 |
3,188 |
3,201 |
6 |
0.88 |
| 2026/01/07 |
3,190 |
3,216 |
3,190 |
3,196 |
220 |
-0.16 |
| 2026/01/08 |
3,201 |
3,209 |
3,198 |
3,205 |
119 |
0.28 |
| 2026/01/09 |
3,135 |
3,220 |
3,135 |
3,212 |
28 |
0.22 |
| 2026/01/13 |
3,250 |
3,250 |
3,234 |
3,248 |
59 |
1.12 |
| 2026/01/14 |
3,178 |
3,243 |
3,178 |
3,229 |
119 |
-0.58 |
| 2026/01/15 |
3,249 |
3,298 |
3,249 |
3,296 |
13,924 |
2.07 |
| 2026/01/16 |
3,288 |
3,288 |
3,256 |
3,256 |
43 |
-1.21 |
| 2026/01/19 |
3,233 |
3,235 |
3,230 |
3,230 |
30 |
-0.80 |
| 2026/01/20 |
3,230 |
3,244 |
3,215 |
3,215 |
49 |
-0.46 |
| 2026/01/21 |
3,181 |
3,181 |
3,157 |
3,167 |
57 |
-1.49 |
| 2026/01/22 |
3,183 |
3,230 |
3,169 |
3,176 |
54 |
0.28 |
| 2026/01/23 |
3,180 |
3,193 |
3,176 |
3,185 |
199 |
0.28 |
| 2026/01/26 |
3,185 |
3,185 |
3,105 |
3,105 |
703 |
-2.51 |
| 2026/01/27 |
3,175 |
3,175 |
3,100 |
3,106 |
355 |
0.03 |
| 2026/01/28 |
3,102 |
3,102 |
3,092 |
3,102 |
10 |
-0.13 |
| 2026/01/29 |
3,079 |
3,079 |
3,045 |
3,065 |
515 |
-1.19 |
| 2026/01/30 |
3,044 |
3,052 |
3,022 |
3,032 |
789 |
-1.08 |
| 2026/02/02 |
3,102 |
3,102 |
2,981 |
2,985 |
683 |
-1.55 |
| 2026/02/03 |
2,985 |
3,029 |
2,985 |
3,020 |
300 |
1.17 |
| 2026/02/04 |
3,067 |
3,067 |
2,910 |
2,980 |
5,622 |
-1.32 |
| 2026/02/05 |
2,950 |
2,973 |
2,948 |
2,962 |
226 |
-0.60 |
| 2026/02/06 |
2,962 |
2,962 |
2,892 |
2,920 |
686 |
-1.42 |
| 2026/02/09 |
2,982 |
2,982 |
2,954 |
2,955 |
363 |
1.20 |
| 2026/02/10 |
2,948 |
3,051 |
2,948 |
3,050 |
874 |
3.21 |
| 2026/02/12 |
3,050 |
3,054 |
3,033 |
3,033 |
129 |
-0.56 |
| 2026/02/13 |
3,066 |
3,066 |
2,909 |
2,909 |
360 |
-4.09 |
| 2026/02/16 |
2,948 |
2,951 |
2,926 |
2,951 |
59 |
1.44 |
| 2026/02/17 |
2,967 |
2,967 |
2,909 |
2,911 |
83 |
-1.36 |
| 2026/02/18 |
2,954 |
3,006 |
2,934 |
2,935 |
341 |
0.82 |
| 2026/02/19 |
2,985 |
2,985 |
2,922 |
2,959 |
192 |
0.82 |
| 2026/02/20 |
2,960 |
2,962 |
2,910 |
2,910 |
41 |
-1.66 |
| 2026/02/24 |
2,960 |
2,960 |
2,850 |
2,854 |
2,316 |
-1.92 |
| 2026/02/25 |
2,900 |
2,914 |
2,883 |
2,890 |
3,667 |
1.26 |
| 2026/02/26 |
2,914 |
2,959 |
2,914 |
2,923 |
48 |
1.14 |
| 2026/02/27 |
2,920 |
2,970 |
2,920 |
2,956 |
82 |
1.13 |
| 2026/03/02 |
2,980 |
2,980 |
2,893 |
2,909 |
178 |
-1.59 |
| 2026/03/03 |
2,907 |
2,907 |
2,836 |
2,836 |
62 |
-2.51 |
| 2026/03/04 |
2,821 |
2,821 |
2,778 |
2,789 |
140 |
-1.66 |
| 2026/03/05 |
2,939 |
2,939 |
2,898 |
2,898 |
48 |
3.91 |
| 2026/03/06 |
2,848 |
2,951 |
2,848 |
2,950 |
1,816 |
1.79 |
| 2026/03/09 |
3,000 |
3,000 |
2,852 |
2,929 |
30 |
-0.71 |
| 2026/03/10 |
2,879 |
2,943 |
2,879 |
2,921 |
35 |
-0.27 |
| 2026/03/11 |
2,921 |
2,936 |
2,921 |
2,922 |
123 |
0.03 |
| 2026/03/12 |
2,949 |
2,949 |
2,838 |
2,838 |
30 |
-2.87 |
| 2026/03/13 |
2,830 |
2,849 |
2,826 |
2,826 |
151 |
-0.42 |
| 2026/03/16 |
2,876 |
2,876 |
2,820 |
2,833 |
38 |
0.25 |
| 2026/03/17 |
2,883 |
2,883 |
2,824 |
2,824 |
9 |
-0.32 |
| 2026/03/18 |
2,874 |
2,874 |
2,841 |
2,860 |
25 |
1.27 |
| 2026/03/19 |
2,828 |
2,855 |
2,821 |
2,821 |
13 |
-1.36 |
| 2026/03/23 |
2,789 |
2,789 |
2,765 |
2,779 |
757 |
-1.49 |
| 2026/03/24 |
2,826 |
2,826 |
2,799 |
2,810 |
11 |
1.12 |
| 2026/03/25 |
2,860 |
2,865 |
2,850 |
2,865 |
207 |
1.96 |
| 2026/03/26 |
2,865 |
2,865 |
2,865 |
2,865 |
1 |
0.00 |
| 2026/03/27 |
2,915 |
2,915 |
2,866 |
2,869 |
25 |
0.14 |
| 2026/03/30 |
2,919 |
2,919 |
2,793 |
2,793 |
24 |
-2.65 |
| 2026/03/31 |
2,824 |
2,849 |
2,824 |
2,849 |
3 |
2.01 |
| 2026/04/01 |
2,871 |
2,911 |
2,871 |
2,909 |
10 |
2.11 |
| 2026/04/02 |
2,916 |
2,916 |
2,867 |
2,871 |
298 |
-1.31 |
| 2026/04/03 |
2,894 |
2,894 |
2,893 |
2,893 |
4 |
0.77 |
| 2026/04/06 |
2,905 |
2,925 |
2,905 |
2,925 |
542 |
1.11 |
| 2026/04/07 |
3,000 |
3,000 |
2,943 |
2,945 |
6 |
0.68 |
| 2026/04/08 |
2,999 |
3,019 |
2,999 |
3,014 |
376 |
2.34 |
| 2026/04/09 |
3,030 |
3,030 |
2,930 |
2,990 |
175 |
-0.80 |
| 2026/04/10 |
3,029 |
3,029 |
2,927 |
2,927 |
518 |
-2.11 |
| 2026/04/13 |
2,945 |
2,945 |
2,907 |
2,922 |
122 |
-0.17 |
| 2026/04/14 |
3,000 |
3,000 |
2,979 |
2,985 |
266 |
2.16 |
| 2026/04/15 |
3,028 |
3,100 |
3,028 |
3,088 |
2,170 |
3.45 |
| 2026/04/16 |
3,109 |
3,164 |
3,109 |
3,135 |
70 |
1.52 |
| 2026/04/17 |
3,185 |
3,221 |
3,155 |
3,221 |
116 |
2.74 |
| 2026/04/20 |
3,164 |
3,164 |
3,063 |
3,063 |
1,538 |
-4.91 |
| 2026/04/21 |
3,065 |
3,167 |
3,065 |
3,167 |
179 |
3.40 |
| 2026/04/22 |
3,194 |
3,194 |
3,152 |
3,153 |
283 |
-0.44 |
| 2026/04/23 |
3,114 |
3,114 |
3,063 |
3,063 |
118 |
-2.85 |
| 2026/04/24 |
2,993 |
3,074 |
2,993 |
3,049 |
740 |
-0.46 |
| 2026/04/27 |
3,119 |
3,119 |
2,973 |
2,982 |
339 |
-2.20 |
| 2026/04/28 |
2,990 |
3,143 |
2,990 |
3,143 |
77 |
5.40 |
| 2026/04/30 |
3,141 |
3,141 |
2,941 |
2,941 |
736 |
-6.43 |
| 2026/05/01 |
2,991 |
3,041 |
2,927 |
3,041 |
265 |
3.40 |
| 2026/05/07 |
2,971 |
2,971 |
2,862 |
2,862 |
773 |
-5.89 |
| 2026/05/08 |
2,862 |
2,985 |
2,862 |
2,962 |
476 |
3.49 |
