価格情報
| 始値 |
4,830円 |
| 高値 |
5,143円 |
| 安値 |
4,736円 |
| 終値 |
5,113円 |
| 出来高 |
41,533株 |
| 売買代金 |
207,658,564円 |
| 売り気配 (15:30) |
5,114円 |
| 買い気配 (15:30) |
5,055円 |
| 年初来高値 (2026/06/03) |
5,380円 |
| 年初来安値 (2026/01/05) |
2,838円 |
基本情報
| 銘柄名 |
グローバルＸ 中小型リーダーズ－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X JAPAN MID & SMALL CAP LEADERS ETF |
| 時価総額 |
70,920,275,540.0円 |
| 発行済株式総数 |
13,870,580株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/06/05 |
720 |
693 |
21,459 |
4,098 |
| 2026/05/22 |
36 |
-41 |
14,963 |
11,621 |
| 2026/05/15 |
77 |
50 |
3,342 |
1,987 |
| 2026/05/01 |
27 |
0 |
1,355 |
-817 |
| 2026/04/24 |
27 |
3 |
2,172 |
878 |
| 2026/04/17 |
24 |
-3 |
1,294 |
-250 |
| 2026/04/10 |
27 |
18 |
1,544 |
187 |
| 2026/04/03 |
9 |
-3 |
1,357 |
-1,070 |
| 2026/03/27 |
12 |
-1 |
2,427 |
-27 |
| 2026/03/19 |
13 |
7 |
2,454 |
91 |
| 2026/03/13 |
6 |
-14 |
2,363 |
-247 |
| 2026/03/06 |
20 |
20 |
2,610 |
-87 |
| 2026/02/27 |
0 |
0 |
2,697 |
-420 |
| 2026/02/20 |
0 |
-30 |
3,117 |
300 |
| 2026/02/13 |
30 |
29 |
2,817 |
8 |
| 2026/02/06 |
1 |
0 |
2,809 |
-547 |
| 2026/01/30 |
1 |
0 |
3,356 |
-405 |
| 2026/01/23 |
1 |
0 |
3,761 |
-256 |
| 2026/01/16 |
1 |
-9 |
4,017 |
197 |
| 2026/01/09 |
10 |
-2 |
3,820 |
-2,877 |
| 2025/12/26 |
12 |
-3,988 |
6,697 |
3,359 |
| 2025/12/19 |
4,000 |
4,000 |
3,338 |
931 |
| 2025/12/12 |
0 |
0 |
2,407 |
53 |
| 2025/12/05 |
0 |
-1 |
2,354 |
-24 |
| 2025/11/28 |
1 |
0 |
2,378 |
645 |
| 2025/11/21 |
1 |
-2,412 |
1,733 |
104 |
| 2025/11/14 |
2,413 |
2,412 |
1,629 |
1,517 |
| 2025/11/07 |
1 |
-22 |
112 |
104 |
| 2025/10/31 |
23 |
5 |
8 |
-294 |
| 2025/10/24 |
18 |
17 |
302 |
-9 |
| 2025/10/17 |
1 |
1 |
311 |
-2 |
| 2025/10/10 |
0 |
-20 |
313 |
8 |
| 2025/10/03 |
20 |
-9 |
305 |
-26 |
| 2025/09/26 |
29 |
-19 |
331 |
-22 |
| 2025/09/19 |
48 |
19 |
353 |
-1 |
| 2025/09/12 |
29 |
9 |
354 |
-153 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/10/28 |
JANE STREET SINGAPORE PTE. LIMITED |
0
（19.27→0.00%） |
| 2025/10/27 |
JANE STREET SINGAPORE PTE. LIMITED |
1,338,939
（None→19.27） |
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 |
| 2026/04/14 |
10 |
60 |
0 |
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 |
| 2026/06/11 |
東証 |
3,932 |
535 |
3,397 |
0 |
60 |
|
|
|
| 2026/06/10 |
東証 |
3,920 |
535 |
3,385 |
0 |
180 |
- |
- |
- |
| 2026/06/09 |
東証 |
3,871 |
535 |
3,336 |
0 |
60 |
- |
- |
- |
| 2026/06/08 |
東証 |
4,292 |
545 |
3,747 |
0 |
60 |
- |
- |
- |
| 2026/06/05 |
東証 |
3,688 |
535 |
3,153 |
0 |
60 |
- |
- |
- |
| 2026/06/04 |
東証 |
3,971 |
535 |
3,436 |
0 |
60 |
- |
- |
- |
| 2026/06/03 |
東証 |
1,570 |
825 |
745 |
0 |
180 |
- |
- |
- |
| 2026/06/02 |
東証 |
1,244 |
700 |
544 |
0 |
60 |
- |
- |
- |
| 2026/06/01 |
東証 |
1,400 |
511 |
889 |
0 |
60 |
- |
- |
- |
| 2026/05/29 |
東証 |
2,951 |
0 |
2,951 |
0 |
60 |
|
|
|
| 2026/05/28 |
東証 |
3,745 |
0 |
3,745 |
0 |
60 |
- |
- |
- |
| 2026/05/27 |
東証 |
4,568 |
0 |
4,568 |
0 |
180 |
- |
- |
- |
| 2026/05/26 |
東証 |
371 |
30 |
341 |
0 |
60 |
- |
- |
- |
| 2026/05/25 |
東証 |
200 |
0 |
200 |
0 |
60 |
- |
- |
- |
| 2026/05/22 |
東証 |
2,311 |
0 |
2,311 |
0 |
60 |
- |
- |
- |
| 2026/05/21 |
東証 |
3,802 |
50 |
3,752 |
0 |
60 |
- |
- |
- |
| 2026/05/20 |
東証 |
3,014 |
0 |
3,014 |
0 |
180 |
- |
- |
- |
| 2026/05/19 |
東証 |
3,030 |
0 |
3,030 |
0 |
60 |
- |
- |
- |
| 2026/05/18 |
東証 |
3,979 |
0 |
3,979 |
0 |
60 |
- |
- |
- |
| 2026/05/15 |
東証 |
284 |
50 |
234 |
0 |
60 |
- |
- |
- |
| 2026/05/14 |
東証 |
357 |
0 |
357 |
0 |
60 |
- |
- |
- |
| 2026/05/13 |
東証 |
43 |
0 |
43 |
0 |
180 |
- |
- |
- |
| 2026/05/12 |
東証 |
448 |
0 |
448 |
0 |
60 |
- |
- |
- |
| 2026/05/11 |
東証 |
408 |
0 |
408 |
0 |
60 |
- |
- |
- |
| 2026/05/08 |
東証 |
323 |
0 |
323 |
0 |
60 |
- |
- |
- |
| 2026/05/07 |
東証 |
60 |
0 |
60 |
0 |
60 |
- |
- |
- |
| 2026/05/01 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2026/04/30 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/04/28 |
東証 |
0 |
0 |
0 |
0 |
360 |
- |
- |
- |
| 2026/04/27 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
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(%) |
| 2024/12/16 |
2,266 |
2,266 |
2,245 |
2,245 |
466 |
- |
| 2024/12/17 |
2,260 |
2,261 |
2,243 |
2,252 |
231 |
0.31 |
| 2024/12/18 |
2,251 |
2,258 |
2,240 |
2,254 |
163 |
0.09 |
| 2024/12/19 |
2,229 |
2,251 |
2,220 |
2,250 |
464 |
-0.18 |
| 2024/12/20 |
2,256 |
2,267 |
2,247 |
2,247 |
32 |
-0.13 |
| 2024/12/23 |
2,248 |
2,254 |
2,242 |
2,252 |
375 |
0.22 |
| 2024/12/24 |
2,254 |
2,254 |
2,233 |
2,246 |
12,060 |
-0.27 |
| 2024/12/25 |
2,246 |
2,246 |
2,226 |
2,226 |
282 |
-0.89 |
| 2024/12/26 |
2,227 |
2,249 |
2,227 |
2,249 |
516 |
1.03 |
| 2024/12/27 |
2,250 |
2,278 |
2,250 |
2,272 |
236 |
1.02 |
| 2024/12/30 |
2,280 |
2,281 |
2,267 |
2,267 |
1,402 |
-0.22 |
| 2025/01/06 |
2,285 |
2,286 |
2,234 |
2,234 |
583 |
-1.46 |
| 2025/01/07 |
2,278 |
2,278 |
2,239 |
2,239 |
423 |
0.22 |
| 2025/01/08 |
2,269 |
2,269 |
2,214 |
2,241 |
3,388 |
0.09 |
| 2025/01/09 |
2,232 |
2,232 |
2,207 |
2,215 |
160 |
-1.16 |
| 2025/01/10 |
2,250 |
2,250 |
2,230 |
2,230 |
4 |
0.68 |
| 2025/01/14 |
2,217 |
2,217 |
2,162 |
2,182 |
2,221 |
-2.15 |
| 2025/01/15 |
2,183 |
2,223 |
2,183 |
2,195 |
2,892 |
0.60 |
| 2025/01/16 |
2,196 |
2,233 |
2,196 |
2,225 |
13,894 |
1.37 |
| 2025/01/17 |
2,209 |
2,209 |
2,193 |
2,201 |
121 |
-1.08 |
| 2025/01/20 |
2,250 |
2,250 |
2,219 |
2,227 |
1,253 |
1.18 |
| 2025/01/21 |
2,248 |
2,248 |
2,223 |
2,242 |
5,244 |
0.67 |
| 2025/01/22 |
2,248 |
2,250 |
2,240 |
2,240 |
219 |
-0.09 |
| 2025/01/23 |
2,290 |
2,290 |
2,245 |
2,245 |
28 |
0.22 |
| 2025/01/24 |
2,268 |
2,292 |
2,261 |
2,268 |
15 |
1.02 |
| 2025/01/27 |
2,272 |
2,283 |
2,271 |
2,271 |
31 |
0.13 |
| 2025/01/28 |
2,276 |
2,300 |
2,266 |
2,300 |
1,149 |
1.28 |
| 2025/01/29 |
2,307 |
2,327 |
2,307 |
2,317 |
628 |
0.74 |
| 2025/01/30 |
2,327 |
2,327 |
2,311 |
2,327 |
1,408 |
0.43 |
| 2025/01/31 |
2,306 |
2,317 |
2,302 |
2,311 |
380 |
-0.69 |
| 2025/02/03 |
2,269 |
2,277 |
2,259 |
2,276 |
150 |
-1.51 |
| 2025/02/04 |
2,326 |
2,326 |
2,289 |
2,296 |
115 |
0.88 |
| 2025/02/05 |
2,317 |
2,317 |
2,299 |
2,299 |
150 |
0.13 |
| 2025/02/06 |
2,313 |
2,330 |
2,313 |
2,330 |
512 |
1.35 |
| 2025/02/07 |
2,332 |
2,332 |
2,309 |
2,321 |
14 |
-0.39 |
| 2025/02/10 |
2,271 |
2,337 |
2,271 |
2,311 |
757 |
-0.43 |
| 2025/02/12 |
2,337 |
2,337 |
2,311 |
2,321 |
113,473 |
0.43 |
| 2025/02/13 |
2,336 |
2,347 |
2,333 |
2,342 |
562,269 |
0.90 |
| 2025/02/14 |
2,356 |
2,356 |
2,333 |
2,333 |
124 |
-0.38 |
| 2025/02/17 |
2,324 |
2,330 |
2,304 |
2,304 |
809 |
-1.24 |
| 2025/02/18 |
2,309 |
2,309 |
2,300 |
2,305 |
530 |
0.04 |
| 2025/02/19 |
2,307 |
2,311 |
2,295 |
2,300 |
269 |
-0.22 |
| 2025/02/20 |
2,292 |
2,292 |
2,262 |
2,264 |
1,221 |
-1.57 |
| 2025/02/21 |
2,265 |
2,276 |
2,264 |
2,265 |
628 |
0.04 |
| 2025/02/25 |
2,279 |
2,279 |
2,242 |
2,247 |
1,135 |
-0.79 |
| 2025/02/26 |
2,248 |
2,248 |
2,219 |
2,235 |
929 |
-0.53 |
| 2025/02/27 |
2,236 |
2,251 |
2,236 |
2,240 |
22 |
0.22 |
| 2025/02/28 |
2,288 |
2,288 |
2,185 |
2,185 |
878 |
-2.46 |
| 2025/03/03 |
2,223 |
2,224 |
2,200 |
2,220 |
228 |
1.60 |
| 2025/03/04 |
2,212 |
2,213 |
2,188 |
2,205 |
184 |
-0.68 |
| 2025/03/05 |
2,192 |
2,210 |
2,192 |
2,206 |
511 |
0.05 |
| 2025/03/06 |
2,211 |
2,211 |
2,211 |
2,211 |
1 |
0.23 |
| 2025/03/07 |
2,199 |
2,200 |
2,185 |
2,185 |
575 |
-1.18 |
| 2025/03/10 |
2,185 |
2,185 |
2,163 |
2,182 |
534 |
-0.14 |
| 2025/03/11 |
2,151 |
2,175 |
2,136 |
2,175 |
611 |
-0.32 |
| 2025/03/12 |
2,176 |
2,209 |
2,176 |
2,209 |
218 |
1.56 |
| 2025/03/13 |
2,211 |
2,225 |
2,206 |
2,208 |
170 |
-0.05 |
| 2025/03/14 |
2,225 |
2,232 |
2,205 |
2,232 |
115 |
1.09 |
| 2025/03/17 |
2,258 |
2,258 |
2,240 |
2,252 |
666 |
0.90 |
| 2025/03/18 |
2,270 |
2,283 |
2,269 |
2,283 |
1,246 |
1.38 |
| 2025/03/19 |
2,285 |
2,287 |
2,282 |
2,285 |
177 |
0.09 |
| 2025/03/21 |
2,295 |
2,295 |
2,284 |
2,285 |
124 |
0.00 |
| 2025/03/24 |
2,302 |
2,302 |
2,287 |
2,287 |
925 |
0.09 |
| 2025/03/25 |
2,337 |
2,337 |
2,297 |
2,297 |
57 |
0.44 |
| 2025/03/26 |
2,320 |
2,327 |
2,320 |
2,327 |
234 |
1.31 |
| 2025/03/27 |
2,324 |
2,327 |
2,310 |
2,312 |
1,003 |
-0.64 |
| 2025/03/28 |
2,330 |
2,330 |
2,307 |
2,314 |
1,494 |
0.09 |
| 2025/03/31 |
2,277 |
2,277 |
2,238 |
2,238 |
986 |
-3.28 |
| 2025/04/01 |
2,247 |
2,247 |
2,232 |
2,234 |
714 |
-0.18 |
| 2025/04/02 |
2,239 |
2,239 |
2,216 |
2,216 |
5 |
-0.81 |
| 2025/04/03 |
2,167 |
2,210 |
2,167 |
2,202 |
270 |
-0.63 |
| 2025/04/04 |
2,200 |
2,200 |
2,145 |
2,173 |
1,325 |
-1.32 |
| 2025/04/07 |
2,150 |
2,150 |
1,673 |
2,013 |
2,293 |
-7.36 |
| 2025/04/08 |
2,047 |
2,138 |
2,047 |
2,138 |
546 |
6.21 |
| 2025/04/09 |
2,102 |
2,102 |
2,073 |
2,074 |
1,216 |
-2.99 |
| 2025/04/10 |
2,191 |
2,250 |
2,168 |
2,229 |
519 |
7.47 |
| 2025/04/11 |
2,177 |
2,280 |
2,177 |
2,217 |
3,531 |
-0.54 |
| 2025/04/14 |
2,247 |
2,274 |
2,247 |
2,260 |
67 |
1.94 |
| 2025/04/15 |
2,257 |
2,280 |
2,257 |
2,280 |
12,044 |
0.88 |
| 2025/04/16 |
2,258 |
2,276 |
2,245 |
2,266 |
230 |
-0.61 |
| 2025/04/17 |
2,220 |
2,290 |
2,220 |
2,290 |
245 |
1.06 |
| 2025/04/18 |
2,300 |
2,337 |
2,299 |
2,337 |
325 |
2.05 |
| 2025/04/21 |
2,335 |
2,335 |
2,328 |
2,333 |
400 |
-0.17 |
| 2025/04/22 |
2,338 |
2,338 |
2,301 |
2,311 |
1,379 |
-0.94 |
| 2025/04/23 |
2,347 |
2,347 |
2,324 |
2,324 |
325 |
0.56 |
| 2025/04/24 |
2,341 |
2,341 |
2,289 |
2,289 |
313 |
-1.51 |
| 2025/04/25 |
2,293 |
2,320 |
2,293 |
2,314 |
27 |
1.09 |
| 2025/04/28 |
2,337 |
2,347 |
2,332 |
2,341 |
503 |
1.17 |
| 2025/04/30 |
2,353 |
2,368 |
2,347 |
2,368 |
315 |
1.15 |
| 2025/05/01 |
2,351 |
2,372 |
2,351 |
2,372 |
287 |
0.17 |
| 2025/05/02 |
2,373 |
2,383 |
2,364 |
2,375 |
777 |
0.13 |
| 2025/05/07 |
2,386 |
2,410 |
2,386 |
2,410 |
396 |
1.47 |
| 2025/05/08 |
2,411 |
2,432 |
2,402 |
2,429 |
856 |
0.79 |
| 2025/05/09 |
2,429 |
2,474 |
2,429 |
2,469 |
821 |
1.65 |
| 2025/05/12 |
2,468 |
2,468 |
2,448 |
2,453 |
504 |
-0.65 |
| 2025/05/13 |
2,470 |
2,470 |
2,457 |
2,464 |
189 |
0.45 |
| 2025/05/14 |
2,468 |
2,488 |
2,454 |
2,488 |
51 |
0.97 |
| 2025/05/15 |
2,446 |
2,487 |
2,437 |
2,446 |
406 |
-1.69 |
| 2025/05/16 |
2,457 |
2,500 |
2,457 |
2,484 |
1,927 |
1.55 |
| 2025/05/19 |
2,463 |
2,500 |
2,463 |
2,500 |
1,317 |
0.64 |
| 2025/05/20 |
2,498 |
2,501 |
2,472 |
2,501 |
666 |
0.04 |
| 2025/05/21 |
2,518 |
2,520 |
2,475 |
2,475 |
171 |
-1.04 |
| 2025/05/22 |
2,472 |
2,486 |
2,472 |
2,480 |
366 |
0.20 |
| 2025/05/23 |
2,480 |
2,520 |
2,480 |
2,502 |
545 |
0.89 |
| 2025/05/26 |
2,512 |
2,533 |
2,500 |
2,533 |
4,506 |
1.24 |
| 2025/05/27 |
2,533 |
2,540 |
2,533 |
2,540 |
144 |
0.28 |
| 2025/05/28 |
2,576 |
2,576 |
2,512 |
2,512 |
298 |
-1.10 |
| 2025/05/29 |
2,525 |
2,525 |
2,510 |
2,518 |
985 |
0.24 |
| 2025/05/30 |
2,510 |
2,529 |
2,505 |
2,526 |
795 |
0.32 |
| 2025/06/02 |
2,518 |
2,530 |
2,517 |
2,530 |
598 |
0.16 |
| 2025/06/03 |
2,526 |
2,530 |
2,523 |
2,523 |
477 |
-0.28 |
| 2025/06/04 |
2,573 |
2,573 |
2,511 |
2,516 |
1,729 |
-0.28 |
| 2025/06/05 |
2,511 |
2,517 |
2,494 |
2,497 |
498 |
-0.76 |
| 2025/06/06 |
2,547 |
2,547 |
2,500 |
2,503 |
811 |
0.24 |
| 2025/06/09 |
2,500 |
2,530 |
2,500 |
2,530 |
934 |
1.08 |
| 2025/06/10 |
2,546 |
2,550 |
2,536 |
2,541 |
957 |
0.43 |
| 2025/06/11 |
2,561 |
2,561 |
2,549 |
2,557 |
1,444 |
0.63 |
| 2025/06/12 |
2,556 |
2,577 |
2,548 |
2,562 |
200,986 |
0.20 |
| 2025/06/13 |
2,562 |
2,562 |
2,537 |
2,556 |
4,500 |
-0.23 |
| 2025/06/16 |
2,578 |
2,579 |
2,558 |
2,570 |
570 |
0.55 |
| 2025/06/17 |
2,580 |
2,582 |
2,575 |
2,579 |
14,952 |
0.35 |
| 2025/06/18 |
2,585 |
2,604 |
2,573 |
2,600 |
5,740 |
0.81 |
| 2025/06/19 |
2,620 |
2,620 |
2,590 |
2,590 |
1,290 |
-0.38 |
| 2025/06/20 |
2,588 |
2,590 |
2,577 |
2,584 |
4,057 |
-0.23 |
| 2025/06/23 |
2,566 |
2,571 |
2,546 |
2,571 |
10,675 |
-0.50 |
| 2025/06/24 |
2,594 |
2,594 |
2,577 |
2,585 |
1,790 |
0.54 |
| 2025/06/25 |
2,589 |
2,600 |
2,580 |
2,592 |
1,306 |
0.27 |
| 2025/06/26 |
2,602 |
2,610 |
2,593 |
2,593 |
1,671 |
0.04 |
| 2025/06/27 |
2,609 |
2,615 |
2,600 |
2,615 |
1,319 |
0.85 |
| 2025/06/30 |
2,623 |
2,644 |
2,623 |
2,644 |
5,642 |
1.11 |
| 2025/07/01 |
2,629 |
2,629 |
2,604 |
2,604 |
613 |
-1.51 |
| 2025/07/02 |
2,588 |
2,589 |
2,575 |
2,589 |
922 |
-0.58 |
| 2025/07/03 |
2,575 |
2,575 |
2,557 |
2,562 |
684 |
-1.04 |
| 2025/07/04 |
2,566 |
2,571 |
2,548 |
2,550 |
381 |
-0.47 |
| 2025/07/07 |
2,549 |
2,567 |
2,549 |
2,560 |
242 |
0.39 |
| 2025/07/08 |
2,566 |
2,595 |
2,563 |
2,595 |
8,602 |
1.37 |
| 2025/07/09 |
2,580 |
2,580 |
2,546 |
2,580 |
8,219 |
-0.58 |
| 2025/07/10 |
2,600 |
2,600 |
2,545 |
2,557 |
494 |
-0.89 |
| 2025/07/11 |
2,583 |
2,596 |
2,578 |
2,578 |
605 |
0.82 |
| 2025/07/14 |
2,561 |
2,561 |
2,536 |
2,559 |
678 |
-0.74 |
| 2025/07/15 |
2,568 |
2,568 |
2,543 |
2,547 |
1,562 |
-0.47 |
| 2025/07/16 |
2,547 |
2,562 |
2,540 |
2,561 |
1,760 |
0.55 |
| 2025/07/17 |
2,554 |
2,590 |
2,554 |
2,588 |
171 |
1.05 |
| 2025/07/18 |
2,597 |
2,597 |
2,573 |
2,575 |
1,702 |
-0.50 |
| 2025/07/22 |
2,566 |
2,585 |
2,552 |
2,555 |
17,812 |
-0.78 |
| 2025/07/23 |
2,580 |
2,595 |
2,561 |
2,589 |
599 |
1.33 |
| 2025/07/24 |
2,601 |
2,623 |
2,600 |
2,616 |
32,661 |
1.04 |
| 2025/07/25 |
2,625 |
2,641 |
2,611 |
2,641 |
36,193 |
0.96 |
| 2025/07/28 |
2,620 |
2,622 |
2,575 |
2,579 |
71,480 |
-2.35 |
| 2025/07/29 |
2,568 |
2,568 |
2,554 |
2,565 |
544 |
-0.54 |
| 2025/07/30 |
2,565 |
2,579 |
2,555 |
2,577 |
51,391 |
0.47 |
| 2025/07/31 |
2,604 |
2,613 |
2,586 |
2,586 |
1,164 |
0.35 |
| 2025/08/01 |
2,600 |
2,608 |
2,581 |
2,581 |
33,672 |
-0.19 |
| 2025/08/04 |
2,580 |
2,600 |
2,547 |
2,590 |
5,429 |
0.35 |
| 2025/08/05 |
2,618 |
2,618 |
2,582 |
2,582 |
33,633 |
-0.31 |
| 2025/08/06 |
2,589 |
2,607 |
2,588 |
2,607 |
140,658 |
0.97 |
| 2025/08/07 |
2,578 |
2,628 |
2,578 |
2,626 |
274,363 |
0.73 |
| 2025/08/08 |
2,630 |
2,648 |
2,628 |
2,641 |
6,898 |
0.57 |
| 2025/08/12 |
2,666 |
2,671 |
2,610 |
2,610 |
1,640 |
-1.17 |
| 2025/08/13 |
2,656 |
2,673 |
2,656 |
2,658 |
954 |
1.84 |
| 2025/08/14 |
2,658 |
2,658 |
2,636 |
2,636 |
691 |
-0.83 |
| 2025/08/15 |
2,657 |
2,657 |
2,625 |
2,637 |
682 |
0.04 |
| 2025/08/18 |
2,645 |
2,668 |
2,645 |
2,662 |
858 |
0.95 |
| 2025/08/19 |
2,672 |
2,675 |
2,656 |
2,673 |
1,087 |
0.41 |
| 2025/08/20 |
2,658 |
2,658 |
2,629 |
2,634 |
3,305 |
-1.46 |
| 2025/08/21 |
2,625 |
2,625 |
2,613 |
2,615 |
2,946 |
-0.72 |
| 2025/08/22 |
2,611 |
2,625 |
2,610 |
2,611 |
429,123 |
-0.15 |
| 2025/08/25 |
2,650 |
2,650 |
2,630 |
2,637 |
834 |
1.00 |
| 2025/08/26 |
2,641 |
2,641 |
2,609 |
2,622 |
1,916 |
-0.57 |
| 2025/08/27 |
2,623 |
2,623 |
2,593 |
2,603 |
482,970 |
-0.72 |
| 2025/08/28 |
2,613 |
2,614 |
2,594 |
2,614 |
476 |
0.42 |
| 2025/08/29 |
2,619 |
2,626 |
2,614 |
2,623 |
131 |
0.34 |
| 2025/09/01 |
2,629 |
2,629 |
2,590 |
2,629 |
949 |
0.23 |
| 2025/09/02 |
2,620 |
2,620 |
2,558 |
2,558 |
483,310 |
-2.70 |
| 2025/09/03 |
2,560 |
2,596 |
2,560 |
2,560 |
2,102 |
0.08 |
| 2025/09/04 |
2,563 |
2,570 |
2,554 |
2,570 |
974 |
0.39 |
| 2025/09/05 |
2,575 |
2,594 |
2,575 |
2,591 |
66,361 |
0.82 |
| 2025/09/08 |
2,619 |
2,636 |
2,612 |
2,629 |
1,754 |
1.47 |
| 2025/09/09 |
2,638 |
2,662 |
2,631 |
2,642 |
1,876 |
0.49 |
| 2025/09/10 |
2,646 |
2,674 |
2,634 |
2,674 |
1,128 |
1.21 |
| 2025/09/11 |
2,675 |
2,679 |
2,656 |
2,662 |
904 |
-0.45 |
| 2025/09/12 |
2,682 |
2,691 |
2,674 |
2,690 |
1,088 |
1.05 |
| 2025/09/16 |
2,715 |
2,725 |
2,701 |
2,715 |
41,430 |
0.93 |
| 2025/09/17 |
2,707 |
2,715 |
2,700 |
2,704 |
3,369 |
-0.41 |
| 2025/09/18 |
2,715 |
2,735 |
2,715 |
2,722 |
31,435 |
0.67 |
| 2025/09/19 |
2,734 |
2,749 |
2,688 |
2,728 |
3,902 |
0.22 |
| 2025/09/22 |
2,738 |
2,755 |
2,730 |
2,742 |
317 |
0.51 |
| 2025/09/24 |
2,733 |
2,743 |
2,718 |
2,730 |
641 |
-0.44 |
| 2025/09/25 |
2,735 |
2,739 |
2,719 |
2,734 |
6,273 |
0.15 |
| 2025/09/26 |
2,720 |
2,733 |
2,696 |
2,697 |
8,061 |
-1.35 |
| 2025/09/29 |
2,700 |
2,713 |
2,673 |
2,689 |
4,052 |
-0.30 |
| 2025/09/30 |
2,697 |
2,715 |
2,689 |
2,710 |
16,315 |
0.78 |
| 2025/10/01 |
2,689 |
2,689 |
2,639 |
2,656 |
576 |
-1.99 |
| 2025/10/02 |
2,671 |
2,692 |
2,656 |
2,670 |
10,065 |
0.53 |
| 2025/10/03 |
2,693 |
2,727 |
2,686 |
2,720 |
13,951 |
1.87 |
| 2025/10/06 |
2,801 |
2,805 |
2,760 |
2,800 |
11,363 |
2.94 |
| 2025/10/07 |
2,820 |
2,820 |
2,771 |
2,776 |
5,661 |
-0.86 |
| 2025/10/08 |
2,752 |
2,793 |
2,752 |
2,765 |
11,574 |
-0.40 |
| 2025/10/09 |
2,779 |
2,800 |
2,774 |
2,775 |
7,775 |
0.36 |
| 2025/10/10 |
2,766 |
2,779 |
2,749 |
2,749 |
149 |
-0.94 |
| 2025/10/14 |
2,699 |
2,735 |
2,670 |
2,682 |
5,742 |
-2.44 |
| 2025/10/15 |
2,697 |
2,713 |
2,692 |
2,713 |
1,733 |
1.16 |
| 2025/10/16 |
2,735 |
2,735 |
2,713 |
2,720 |
6,559 |
0.26 |
| 2025/10/17 |
2,719 |
2,720 |
2,666 |
2,666 |
1,374 |
-1.99 |
| 2025/10/20 |
2,697 |
2,742 |
2,697 |
2,706 |
1,141 |
1.50 |
| 2025/10/21 |
2,741 |
2,758 |
2,706 |
2,706 |
1,664 |
0.00 |
| 2025/10/22 |
2,743 |
2,760 |
2,731 |
2,756 |
569 |
1.85 |
| 2025/10/23 |
2,740 |
2,759 |
2,740 |
2,750 |
512 |
-0.22 |
| 2025/10/24 |
2,754 |
2,851 |
2,754 |
2,848 |
5,728 |
3.56 |
| 2025/10/27 |
2,937 |
2,937 |
2,912 |
2,925 |
5,833 |
2.70 |
| 2025/10/28 |
2,914 |
2,914 |
2,865 |
2,885 |
751 |
-1.37 |
| 2025/10/29 |
2,879 |
2,879 |
2,850 |
2,856 |
329 |
-1.01 |
| 2025/10/30 |
2,888 |
2,901 |
2,848 |
2,901 |
1,012 |
1.58 |
| 2025/10/31 |
2,904 |
2,938 |
2,904 |
2,938 |
2,856 |
1.28 |
| 2025/11/04 |
2,916 |
2,920 |
2,873 |
2,920 |
25,853 |
-0.61 |
| 2025/11/05 |
2,888 |
2,943 |
2,766 |
2,943 |
30,431 |
0.79 |
| 2025/11/06 |
2,930 |
2,943 |
2,859 |
2,943 |
1,062 |
0.00 |
| 2025/11/07 |
2,893 |
2,893 |
2,850 |
2,890 |
674 |
-1.80 |
| 2025/11/10 |
2,908 |
2,966 |
2,908 |
2,966 |
5,129 |
2.63 |
| 2025/11/11 |
2,980 |
2,992 |
2,896 |
2,992 |
3,243 |
0.88 |
| 2025/11/12 |
2,942 |
2,945 |
2,904 |
2,945 |
663 |
-1.57 |
| 2025/11/13 |
2,919 |
2,975 |
2,919 |
2,951 |
2,456 |
0.20 |
| 2025/11/14 |
2,919 |
2,920 |
2,814 |
2,837 |
8,365 |
-3.86 |
| 2025/11/17 |
2,824 |
2,866 |
2,824 |
2,852 |
23,176 |
0.53 |
| 2025/11/18 |
2,832 |
2,832 |
2,761 |
2,800 |
4,081 |
-1.82 |
| 2025/11/19 |
2,800 |
2,800 |
2,715 |
2,750 |
1,614 |
-1.79 |
| 2025/11/20 |
2,857 |
2,910 |
2,797 |
2,827 |
5,883 |
2.80 |
| 2025/11/21 |
2,872 |
2,872 |
2,726 |
2,785 |
102,821 |
-1.49 |
| 2025/11/25 |
2,848 |
2,848 |
2,774 |
2,774 |
74,933 |
-0.39 |
| 2025/11/26 |
2,824 |
2,824 |
2,744 |
2,745 |
14,140 |
-1.05 |
| 2025/11/27 |
2,777 |
2,803 |
2,777 |
2,803 |
155 |
2.11 |
| 2025/11/28 |
2,816 |
2,824 |
2,807 |
2,824 |
471 |
0.75 |
| 2025/12/01 |
2,874 |
2,874 |
2,782 |
2,782 |
847 |
-1.49 |
| 2025/12/02 |
2,791 |
2,791 |
2,767 |
2,767 |
95 |
-0.54 |
| 2025/12/03 |
2,775 |
2,775 |
2,764 |
2,764 |
534 |
-0.11 |
| 2025/12/04 |
2,810 |
2,810 |
2,778 |
2,785 |
205 |
0.76 |
| 2025/12/05 |
2,785 |
2,802 |
2,781 |
2,789 |
166 |
0.14 |
| 2025/12/08 |
2,810 |
2,829 |
2,799 |
2,829 |
522 |
1.43 |
| 2025/12/09 |
2,849 |
2,849 |
2,807 |
2,813 |
1,517 |
-0.57 |
| 2025/12/10 |
2,821 |
2,821 |
2,787 |
2,797 |
96 |
-0.57 |
| 2025/12/11 |
2,847 |
2,847 |
2,750 |
2,768 |
227 |
-1.04 |
| 2025/12/12 |
2,851 |
2,851 |
2,788 |
2,794 |
712 |
0.94 |
| 2025/12/15 |
2,754 |
2,785 |
2,754 |
2,785 |
10,155 |
-0.32 |
| 2025/12/16 |
2,792 |
2,792 |
2,717 |
2,719 |
5,244 |
-2.37 |
| 2025/12/17 |
2,750 |
2,750 |
2,690 |
2,741 |
4,782 |
0.81 |
| 2025/12/18 |
2,729 |
2,746 |
2,729 |
2,746 |
547 |
0.18 |
| 2025/12/19 |
2,732 |
2,762 |
2,732 |
2,759 |
2,149 |
0.47 |
| 2025/12/22 |
2,809 |
2,809 |
2,769 |
2,780 |
1,550 |
0.76 |
| 2025/12/23 |
2,805 |
2,805 |
2,771 |
2,772 |
1,108 |
-0.29 |
| 2025/12/24 |
2,797 |
2,819 |
2,790 |
2,815 |
2,228 |
1.55 |
| 2025/12/25 |
2,825 |
2,842 |
2,822 |
2,828 |
3,797 |
0.46 |
| 2025/12/26 |
2,847 |
2,876 |
2,847 |
2,862 |
9,365 |
1.20 |
| 2025/12/29 |
2,871 |
2,911 |
2,828 |
2,848 |
17,573 |
-0.49 |
| 2025/12/30 |
2,824 |
2,824 |
2,803 |
2,816 |
4,353 |
-1.12 |
| 2026/01/05 |
2,849 |
2,872 |
2,838 |
2,871 |
58,704 |
1.95 |
| 2026/01/06 |
2,882 |
2,918 |
2,873 |
2,918 |
3,283 |
1.64 |
| 2026/01/07 |
2,948 |
3,009 |
2,948 |
2,980 |
26,103 |
2.12 |
| 2026/01/08 |
2,978 |
2,989 |
2,966 |
2,976 |
19,379 |
-0.13 |
| 2026/01/09 |
2,983 |
2,990 |
2,955 |
2,990 |
5,291 |
0.47 |
| 2026/01/13 |
3,077 |
3,077 |
3,031 |
3,054 |
10,101 |
2.14 |
| 2026/01/14 |
3,057 |
3,063 |
3,027 |
3,036 |
1,954 |
-0.59 |
| 2026/01/15 |
3,013 |
3,081 |
3,013 |
3,081 |
1,107 |
1.48 |
| 2026/01/16 |
3,094 |
3,127 |
3,074 |
3,127 |
1,941 |
1.49 |
| 2026/01/19 |
3,197 |
3,197 |
3,101 |
3,145 |
2,043 |
0.58 |
| 2026/01/20 |
3,160 |
3,160 |
3,107 |
3,124 |
8,778 |
-0.67 |
| 2026/01/21 |
3,071 |
3,163 |
3,071 |
3,163 |
1,665 |
1.25 |
| 2026/01/22 |
3,233 |
3,241 |
3,198 |
3,236 |
30,891 |
2.31 |
| 2026/01/23 |
3,264 |
3,264 |
3,195 |
3,216 |
15,097 |
-0.62 |
| 2026/01/26 |
3,200 |
3,205 |
3,153 |
3,183 |
2,097 |
-1.03 |
| 2026/01/27 |
3,161 |
3,210 |
3,152 |
3,199 |
1,925 |
0.50 |
| 2026/01/28 |
3,201 |
3,233 |
3,200 |
3,215 |
3,954 |
0.50 |
| 2026/01/29 |
3,225 |
3,260 |
3,190 |
3,260 |
3,877 |
1.40 |
| 2026/01/30 |
3,264 |
3,287 |
3,229 |
3,273 |
5,479 |
0.40 |
| 2026/02/02 |
3,272 |
3,287 |
3,135 |
3,135 |
5,280 |
-4.22 |
| 2026/02/03 |
3,135 |
3,292 |
3,135 |
3,276 |
12,207 |
4.50 |
| 2026/02/04 |
3,305 |
3,305 |
3,225 |
3,299 |
23,515 |
0.70 |
| 2026/02/05 |
3,270 |
3,270 |
3,182 |
3,230 |
10,198 |
-2.09 |
| 2026/02/06 |
3,160 |
3,259 |
3,128 |
3,185 |
5,824 |
-1.39 |
| 2026/02/09 |
3,325 |
3,330 |
3,244 |
3,244 |
7,020 |
1.85 |
| 2026/02/10 |
3,302 |
3,309 |
3,259 |
3,309 |
1,113 |
2.00 |
| 2026/02/12 |
3,314 |
3,348 |
3,288 |
3,333 |
17,794 |
0.73 |
| 2026/02/13 |
3,349 |
3,441 |
3,295 |
3,295 |
6,103 |
-1.14 |
| 2026/02/16 |
3,340 |
3,366 |
3,317 |
3,323 |
3,490 |
0.85 |
| 2026/02/17 |
3,343 |
3,343 |
3,280 |
3,315 |
921 |
-0.24 |
| 2026/02/18 |
3,350 |
3,350 |
3,282 |
3,282 |
16,761 |
-1.00 |
| 2026/02/19 |
3,323 |
3,348 |
3,310 |
3,315 |
3,374 |
1.01 |
| 2026/02/20 |
3,317 |
3,317 |
3,231 |
3,267 |
2,598 |
-1.45 |
| 2026/02/24 |
3,250 |
3,293 |
3,249 |
3,270 |
4,412 |
0.09 |
| 2026/02/25 |
3,270 |
3,306 |
3,266 |
3,306 |
1,620 |
1.10 |
| 2026/02/26 |
3,367 |
3,367 |
3,284 |
3,334 |
1,646 |
0.85 |
| 2026/02/27 |
3,339 |
3,345 |
3,315 |
3,315 |
4,249 |
-0.57 |
| 2026/03/02 |
3,245 |
3,335 |
3,245 |
3,329 |
37,633 |
0.42 |
| 2026/03/03 |
3,354 |
3,354 |
3,152 |
3,152 |
4,670 |
-5.32 |
| 2026/03/04 |
3,100 |
3,152 |
3,020 |
3,062 |
30,196 |
-2.86 |
| 2026/03/05 |
3,318 |
3,320 |
3,145 |
3,174 |
2,796 |
3.66 |
| 2026/03/06 |
3,244 |
3,244 |
3,115 |
3,172 |
22,109 |
-0.06 |
| 2026/03/09 |
2,962 |
3,025 |
2,930 |
3,025 |
5,767 |
-4.63 |
| 2026/03/10 |
3,149 |
3,149 |
3,100 |
3,131 |
17,982 |
3.50 |
| 2026/03/11 |
3,195 |
3,221 |
3,161 |
3,161 |
4,220 |
0.96 |
| 2026/03/12 |
3,181 |
3,191 |
3,125 |
3,147 |
652 |
-0.44 |
| 2026/03/13 |
3,102 |
3,126 |
3,093 |
3,116 |
4,148 |
-0.99 |
| 2026/03/16 |
3,188 |
3,188 |
3,126 |
3,178 |
1,377 |
1.99 |
| 2026/03/17 |
3,231 |
3,231 |
3,129 |
3,130 |
2,521 |
-1.51 |
| 2026/03/18 |
3,163 |
3,248 |
3,163 |
3,248 |
11,222 |
3.77 |
| 2026/03/19 |
3,205 |
3,215 |
3,147 |
3,156 |
1,089 |
-2.83 |
| 2026/03/23 |
3,110 |
3,110 |
3,008 |
3,047 |
4,678 |
-3.45 |
| 2026/03/24 |
3,117 |
3,117 |
3,008 |
3,053 |
1,013 |
0.20 |
| 2026/03/25 |
3,107 |
3,154 |
3,102 |
3,152 |
3,247 |
3.24 |
| 2026/03/26 |
3,188 |
3,188 |
3,074 |
3,074 |
419 |
-2.47 |
| 2026/03/27 |
3,022 |
3,053 |
3,010 |
3,052 |
949 |
-0.72 |
| 2026/03/30 |
2,995 |
2,995 |
2,928 |
2,995 |
1,195 |
-1.87 |
| 2026/03/31 |
2,945 |
3,002 |
2,919 |
2,942 |
5,465 |
-1.77 |
| 2026/04/01 |
3,082 |
3,130 |
3,063 |
3,130 |
1,714 |
6.39 |
| 2026/04/02 |
3,180 |
3,180 |
3,067 |
3,090 |
3,409 |
-1.28 |
| 2026/04/03 |
3,136 |
3,178 |
3,124 |
3,178 |
155 |
2.85 |
| 2026/04/06 |
3,193 |
3,193 |
3,145 |
3,145 |
2,661 |
-1.04 |
| 2026/04/07 |
3,200 |
3,226 |
3,173 |
3,200 |
553 |
1.75 |
| 2026/04/08 |
3,300 |
3,462 |
3,300 |
3,460 |
19,145 |
8.13 |
| 2026/04/09 |
3,442 |
3,447 |
3,404 |
3,410 |
3,670 |
-1.45 |
| 2026/04/10 |
3,480 |
3,528 |
3,455 |
3,522 |
6,971 |
3.28 |
| 2026/04/13 |
3,485 |
3,561 |
3,477 |
3,561 |
923 |
1.11 |
| 2026/04/14 |
3,701 |
3,832 |
3,681 |
3,702 |
52,522 |
3.96 |
| 2026/04/15 |
3,752 |
3,758 |
3,644 |
3,657 |
4,874 |
-1.22 |
| 2026/04/16 |
3,668 |
3,725 |
3,630 |
3,725 |
3,260 |
1.86 |
| 2026/04/17 |
3,748 |
3,748 |
3,600 |
3,602 |
12,717 |
-3.30 |
| 2026/04/20 |
3,632 |
3,638 |
3,583 |
3,587 |
1,721 |
-0.42 |
| 2026/04/21 |
3,635 |
3,668 |
3,615 |
3,657 |
3,981 |
1.95 |
| 2026/04/22 |
3,671 |
3,732 |
3,649 |
3,729 |
2,457 |
1.97 |
| 2026/04/23 |
3,773 |
3,783 |
3,679 |
3,724 |
5,242 |
-0.13 |
| 2026/04/24 |
3,780 |
3,780 |
3,685 |
3,700 |
10,469 |
-0.64 |
| 2026/04/27 |
3,750 |
3,784 |
3,719 |
3,746 |
8,795 |
1.24 |
| 2026/04/28 |
3,774 |
3,814 |
3,728 |
3,728 |
3,481 |
-0.48 |
| 2026/04/30 |
3,763 |
3,801 |
3,746 |
3,782 |
2,658 |
1.45 |
| 2026/05/01 |
3,786 |
3,786 |
3,729 |
3,732 |
4,553 |
-1.32 |
| 2026/05/07 |
4,012 |
4,248 |
3,951 |
4,214 |
84,239 |
12.92 |
| 2026/05/08 |
4,074 |
4,120 |
4,000 |
4,093 |
34,481 |
-2.87 |
| 2026/05/11 |
4,291 |
4,291 |
4,090 |
4,090 |
10,802 |
-0.07 |
| 2026/05/12 |
4,187 |
4,187 |
4,010 |
4,084 |
7,371 |
-0.15 |
| 2026/05/13 |
4,080 |
4,295 |
4,061 |
4,295 |
6,170 |
5.17 |
| 2026/05/14 |
4,315 |
4,400 |
4,125 |
4,247 |
30,286 |
-1.12 |
| 2026/05/15 |
4,260 |
4,260 |
3,973 |
4,062 |
17,503 |
-4.36 |
| 2026/05/18 |
4,412 |
4,423 |
4,290 |
4,400 |
52,542 |
8.32 |
| 2026/05/19 |
4,380 |
4,380 |
4,137 |
4,209 |
38,431 |
-4.34 |
| 2026/05/20 |
4,213 |
4,246 |
4,108 |
4,108 |
11,157 |
-2.40 |
| 2026/05/21 |
4,297 |
4,530 |
4,238 |
4,380 |
18,553 |
6.62 |
| 2026/05/22 |
4,518 |
4,540 |
4,428 |
4,506 |
21,481 |
2.88 |
| 2026/05/25 |
4,554 |
4,787 |
4,547 |
4,787 |
38,827 |
6.24 |
| 2026/05/26 |
4,857 |
4,857 |
4,628 |
4,718 |
52,543 |
-1.44 |
| 2026/05/27 |
4,858 |
4,890 |
4,563 |
4,587 |
44,628 |
-2.78 |
| 2026/05/28 |
4,563 |
4,630 |
4,415 |
4,630 |
33,547 |
0.94 |
| 2026/05/29 |
4,750 |
4,752 |
4,620 |
4,693 |
14,635 |
1.36 |
| 2026/06/01 |
4,763 |
5,034 |
4,758 |
5,034 |
69,067 |
7.27 |
| 2026/06/02 |
5,130 |
5,176 |
4,882 |
5,169 |
39,069 |
2.68 |
| 2026/06/03 |
5,268 |
5,380 |
5,146 |
5,282 |
57,166 |
2.19 |
| 2026/06/04 |
5,268 |
5,350 |
5,121 |
5,350 |
32,577 |
1.29 |
| 2026/06/05 |
5,136 |
5,287 |
5,105 |
5,251 |
21,606 |
-1.85 |
| 2026/06/08 |
4,819 |
5,104 |
4,811 |
4,956 |
35,897 |
-5.62 |
| 2026/06/09 |
5,001 |
5,159 |
4,973 |
5,154 |
23,648 |
4.00 |
| 2026/06/10 |
5,154 |
5,154 |
4,921 |
4,934 |
28,619 |
-4.27 |
| 2026/06/11 |
4,830 |
5,143 |
4,736 |
5,113 |
41,533 |
3.63 |
