価格情報
| 始値 |
2,800円 |
| 高値 |
2,800円 |
| 安値 |
2,646円 |
| 終値 |
2,664円 |
| 出来高 |
733株 |
| 売買代金 |
1,977,710円 |
| 売り気配 (15:29) |
2,693円 |
| 買い気配 (15:29) |
2,651円 |
| 年初来高値 (2026/02/10) |
3,021円 |
| 年初来安値 (2025/04/07) |
1,393円 |
基本情報
| 銘柄名 |
グローバルＸ 新成長インフラ－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X JAPAN NEW GROWTH INFRASTRUCTURE ETF |
| 時価総額 |
352,932,816.0円 |
| 発行済株式総数 |
135,327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 |
| 2026/02/27 |
0 |
0 |
353 |
-35 |
| 2026/02/20 |
0 |
0 |
388 |
-10 |
| 2026/02/13 |
0 |
0 |
398 |
-64 |
| 2026/02/06 |
0 |
0 |
462 |
-200 |
| 2026/01/30 |
0 |
0 |
662 |
280 |
| 2026/01/23 |
0 |
0 |
382 |
155 |
| 2026/01/16 |
0 |
0 |
227 |
-180 |
| 2026/01/09 |
0 |
0 |
407 |
-51 |
| 2025/12/26 |
0 |
0 |
458 |
-45 |
| 2025/12/19 |
0 |
0 |
503 |
0 |
| 2025/12/12 |
0 |
0 |
503 |
-113 |
| 2025/12/05 |
0 |
0 |
616 |
-18 |
| 2025/11/28 |
0 |
0 |
634 |
-9 |
| 2025/11/21 |
0 |
0 |
643 |
-68 |
| 2025/11/14 |
0 |
0 |
711 |
10 |
| 2025/11/07 |
0 |
0 |
701 |
87 |
| 2025/10/31 |
0 |
0 |
614 |
52 |
| 2025/10/24 |
0 |
0 |
562 |
442 |
| 2025/10/17 |
0 |
0 |
120 |
-62 |
| 2025/10/10 |
0 |
0 |
182 |
83 |
| 2025/10/03 |
0 |
0 |
99 |
99 |
| 2025/09/26 |
0 |
0 |
0 |
-216 |
| 2025/09/19 |
0 |
0 |
216 |
216 |
| 2025/09/12 |
0 |
0 |
0 |
-100 |
| 2025/09/05 |
0 |
0 |
100 |
-120 |
| 2025/08/29 |
0 |
0 |
220 |
-80 |
| 2025/08/22 |
0 |
0 |
300 |
300 |
| 2025/08/15 |
0 |
0 |
0 |
-70 |
| 2025/08/08 |
0 |
0 |
70 |
70 |
| 2025/08/01 |
0 |
0 |
0 |
0 |
| 2025/07/25 |
0 |
0 |
0 |
0 |
| 2025/07/18 |
0 |
0 |
0 |
0 |
| 2025/07/11 |
0 |
0 |
0 |
0 |
| 2025/07/04 |
0 |
0 |
0 |
0 |
| 2025/06/27 |
0 |
0 |
0 |
0 |
| 2025/06/20 |
0 |
0 |
0 |
0 |
| 2025/06/13 |
0 |
0 |
0 |
0 |
| 2025/06/06 |
0 |
0 |
0 |
0 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 該当するデータはありません。 |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/03/04 |
東証 |
43 |
0 |
43 |
15 |
360 |
|
|
|
| 2026/03/03 |
東証 |
43 |
0 |
43 |
5 |
120 |
- |
- |
- |
| 2026/03/02 |
東証 |
93 |
0 |
93 |
5 |
120 |
- |
- |
- |
| 2026/02/27 |
東証 |
53 |
0 |
53 |
5 |
120 |
- |
- |
- |
| 2026/02/26 |
東証 |
63 |
0 |
63 |
5 |
120 |
- |
- |
- |
| 2026/02/25 |
東証 |
43 |
0 |
43 |
15 |
360 |
- |
- |
- |
| 2026/02/24 |
東証 |
50 |
0 |
50 |
5 |
120 |
- |
- |
- |
| 2026/02/20 |
東証 |
80 |
0 |
80 |
5 |
120 |
- |
- |
- |
| 2026/02/19 |
東証 |
50 |
0 |
50 |
5 |
120 |
- |
- |
- |
| 2026/02/18 |
東証 |
50 |
0 |
50 |
20 |
480 |
- |
- |
- |
| 2026/02/17 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/02/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/02/13 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/02/12 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/02/10 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/02/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/02/06 |
東証 |
0 |
0 |
0 |
10 |
240 |
- |
- |
- |
| 2026/02/05 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/02/04 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/02/03 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/02/02 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/30 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/29 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/28 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/01/27 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/26 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/23 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/22 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/21 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/01/20 |
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(%) |
| 2024/09/09 |
1,820 |
1,831 |
1,799 |
1,831 |
52 |
- |
| 2024/09/10 |
1,837 |
1,837 |
1,830 |
1,830 |
8,133 |
-0.05 |
| 2024/09/11 |
1,831 |
1,831 |
1,794 |
1,794 |
5 |
-1.97 |
| 2024/09/12 |
1,829 |
1,829 |
1,829 |
1,829 |
10 |
1.95 |
| 2024/09/13 |
1,815 |
1,830 |
1,815 |
1,827 |
3 |
-0.11 |
| 2024/09/17 |
1,867 |
1,867 |
1,807 |
1,807 |
19 |
-1.09 |
| 2024/09/18 |
1,831 |
1,832 |
1,828 |
1,832 |
11 |
1.38 |
| 2024/09/19 |
1,848 |
1,848 |
1,848 |
1,848 |
1,002 |
0.87 |
| 2024/09/20 |
1,876 |
1,879 |
1,873 |
1,879 |
12 |
1.68 |
| 2024/09/24 |
1,899 |
1,904 |
1,898 |
1,898 |
65 |
1.01 |
| 2024/09/25 |
1,908 |
1,908 |
1,892 |
1,892 |
43 |
-0.32 |
| 2024/09/26 |
1,893 |
1,928 |
1,893 |
1,928 |
19 |
1.90 |
| 2024/09/27 |
1,950 |
1,965 |
1,950 |
1,965 |
23 |
1.92 |
| 2024/09/30 |
1,925 |
1,926 |
1,905 |
1,910 |
59 |
-2.80 |
| 2024/10/01 |
1,916 |
1,952 |
1,916 |
1,952 |
3,122 |
2.20 |
| 2024/10/02 |
1,914 |
1,914 |
1,914 |
1,914 |
2 |
-1.95 |
| 2024/10/03 |
1,965 |
1,965 |
1,954 |
1,954 |
124 |
2.09 |
| 2024/10/04 |
1,940 |
1,940 |
1,938 |
1,938 |
2 |
-0.82 |
| 2024/10/07 |
1,961 |
1,962 |
1,952 |
1,952 |
132 |
0.72 |
| 2024/10/08 |
1,943 |
1,943 |
1,936 |
1,936 |
4 |
-0.82 |
| 2024/10/09 |
1,945 |
1,945 |
1,938 |
1,938 |
3 |
0.10 |
| 2024/10/10 |
1,937 |
1,937 |
1,937 |
1,937 |
2 |
-0.05 |
| 2024/10/11 |
1,936 |
1,938 |
1,936 |
1,937 |
5 |
0.00 |
| 2024/10/15 |
1,960 |
1,960 |
1,947 |
1,947 |
6 |
0.52 |
| 2024/10/16 |
1,922 |
1,931 |
1,918 |
1,918 |
18 |
-1.49 |
| 2024/10/17 |
1,920 |
1,921 |
1,910 |
1,910 |
46 |
-0.42 |
| 2024/10/18 |
1,912 |
1,915 |
1,901 |
1,901 |
44 |
-0.47 |
| 2024/10/21 |
1,899 |
1,899 |
1,899 |
1,899 |
2 |
-0.11 |
| 2024/10/22 |
1,889 |
1,889 |
1,869 |
1,871 |
5 |
-1.47 |
| 2024/10/23 |
1,860 |
1,862 |
1,860 |
1,862 |
3 |
-0.48 |
| 2024/10/24 |
1,839 |
1,839 |
1,839 |
1,839 |
1 |
-1.24 |
| 2024/10/25 |
1,856 |
1,856 |
1,840 |
1,840 |
5 |
0.05 |
| 2024/10/28 |
1,851 |
1,872 |
1,851 |
1,872 |
5 |
1.74 |
| 2024/10/29 |
1,874 |
1,888 |
1,874 |
1,888 |
25 |
0.85 |
| 2024/10/30 |
1,890 |
1,890 |
1,890 |
1,890 |
1 |
0.11 |
| 2024/10/31 |
1,889 |
1,891 |
1,889 |
1,891 |
2 |
0.05 |
| 2024/11/01 |
1,851 |
1,851 |
1,843 |
1,843 |
12 |
-2.54 |
| 2024/11/05 |
1,883 |
1,883 |
1,863 |
1,867 |
106 |
1.30 |
| 2024/11/06 |
1,872 |
1,872 |
1,872 |
1,872 |
50 |
0.27 |
| 2024/11/08 |
1,916 |
1,916 |
1,916 |
1,916 |
1 |
2.35 |
| 2024/11/11 |
1,904 |
1,904 |
1,898 |
1,898 |
3 |
-0.94 |
| 2024/11/12 |
1,904 |
1,916 |
1,897 |
1,897 |
45 |
-0.05 |
| 2024/11/13 |
1,906 |
1,906 |
1,881 |
1,881 |
5 |
-0.84 |
| 2024/11/14 |
1,884 |
1,900 |
1,880 |
1,880 |
52 |
-0.05 |
| 2024/11/15 |
1,881 |
1,881 |
1,879 |
1,879 |
2 |
-0.05 |
| 2024/11/18 |
1,862 |
1,862 |
1,859 |
1,859 |
6 |
-1.06 |
| 2024/11/19 |
1,853 |
1,867 |
1,853 |
1,859 |
55 |
0.00 |
| 2024/11/20 |
1,860 |
1,870 |
1,860 |
1,863 |
144 |
0.22 |
| 2024/11/21 |
1,861 |
1,861 |
1,861 |
1,861 |
2 |
-0.11 |
| 2024/11/22 |
1,862 |
1,864 |
1,860 |
1,864 |
102 |
0.16 |
| 2024/11/25 |
1,874 |
1,886 |
1,870 |
1,876 |
16,599 |
0.64 |
| 2024/11/26 |
1,869 |
1,869 |
1,869 |
1,869 |
11 |
-0.37 |
| 2024/11/27 |
1,861 |
1,861 |
1,861 |
1,861 |
3 |
-0.43 |
| 2024/11/28 |
1,853 |
1,863 |
1,853 |
1,863 |
57 |
0.11 |
| 2024/11/29 |
1,862 |
1,873 |
1,862 |
1,873 |
4 |
0.54 |
| 2024/12/02 |
1,872 |
1,874 |
1,870 |
1,874 |
12 |
0.05 |
| 2024/12/03 |
1,880 |
1,905 |
1,880 |
1,905 |
6 |
1.65 |
| 2024/12/04 |
1,897 |
1,897 |
1,878 |
1,879 |
7,903 |
-1.36 |
| 2024/12/05 |
1,880 |
1,884 |
1,880 |
1,884 |
2 |
0.27 |
| 2024/12/06 |
1,883 |
1,883 |
1,873 |
1,873 |
3 |
-0.58 |
| 2024/12/09 |
1,881 |
1,887 |
1,878 |
1,887 |
21 |
0.75 |
| 2024/12/10 |
1,897 |
1,897 |
1,886 |
1,886 |
2 |
-0.05 |
| 2024/12/11 |
1,876 |
1,877 |
1,872 |
1,877 |
20,737 |
-0.48 |
| 2024/12/12 |
1,896 |
1,902 |
1,896 |
1,902 |
5 |
1.33 |
| 2024/12/13 |
1,862 |
1,884 |
1,862 |
1,880 |
3,042 |
-1.16 |
| 2024/12/16 |
1,887 |
1,887 |
1,868 |
1,868 |
15 |
-0.64 |
| 2024/12/17 |
1,867 |
1,881 |
1,867 |
1,880 |
3,407 |
0.64 |
| 2024/12/18 |
1,879 |
1,881 |
1,871 |
1,874 |
7,647 |
-0.32 |
| 2024/12/19 |
1,840 |
1,861 |
1,840 |
1,861 |
39 |
-0.69 |
| 2024/12/20 |
1,866 |
1,866 |
1,860 |
1,860 |
3 |
-0.05 |
| 2024/12/23 |
1,864 |
1,864 |
1,864 |
1,864 |
1 |
0.22 |
| 2024/12/24 |
1,830 |
1,865 |
1,830 |
1,865 |
325 |
0.05 |
| 2024/12/25 |
1,869 |
1,876 |
1,863 |
1,876 |
45 |
0.59 |
| 2024/12/26 |
1,877 |
1,884 |
1,877 |
1,884 |
62 |
0.43 |
| 2024/12/27 |
1,918 |
1,918 |
1,918 |
1,918 |
2 |
1.80 |
| 2024/12/30 |
1,928 |
1,928 |
1,912 |
1,912 |
187 |
-0.31 |
| 2025/01/06 |
1,931 |
1,931 |
1,899 |
1,899 |
206 |
-0.68 |
| 2025/01/07 |
1,905 |
1,920 |
1,905 |
1,920 |
4 |
1.11 |
| 2025/01/08 |
1,919 |
1,940 |
1,910 |
1,940 |
5 |
1.04 |
| 2025/01/09 |
1,909 |
1,909 |
1,880 |
1,884 |
13 |
-2.89 |
| 2025/01/10 |
1,885 |
1,885 |
1,880 |
1,880 |
3 |
-0.21 |
| 2025/01/14 |
1,880 |
1,880 |
1,839 |
1,845 |
128 |
-1.86 |
| 2025/01/15 |
1,846 |
1,850 |
1,846 |
1,850 |
9 |
0.27 |
| 2025/01/16 |
1,851 |
1,857 |
1,849 |
1,849 |
4 |
-0.05 |
| 2025/01/17 |
1,839 |
1,839 |
1,826 |
1,832 |
204 |
-0.92 |
| 2025/01/20 |
1,852 |
1,863 |
1,844 |
1,863 |
3,154 |
1.69 |
| 2025/01/21 |
1,872 |
1,872 |
1,866 |
1,866 |
2 |
0.16 |
| 2025/01/22 |
1,867 |
1,891 |
1,867 |
1,891 |
3 |
1.34 |
| 2025/01/23 |
1,905 |
1,905 |
1,905 |
1,905 |
6 |
0.74 |
| 2025/01/24 |
1,910 |
1,916 |
1,910 |
1,916 |
6 |
0.58 |
| 2025/01/27 |
1,956 |
1,956 |
1,828 |
1,828 |
546 |
-4.59 |
| 2025/01/28 |
1,878 |
1,897 |
1,878 |
1,897 |
30 |
3.77 |
| 2025/01/29 |
1,899 |
1,901 |
1,899 |
1,901 |
3 |
0.21 |
| 2025/01/30 |
1,891 |
1,891 |
1,890 |
1,890 |
2 |
-0.58 |
| 2025/01/31 |
1,908 |
1,922 |
1,908 |
1,917 |
18,899 |
1.43 |
| 2025/02/03 |
1,887 |
1,912 |
1,869 |
1,874 |
15,128 |
-2.24 |
| 2025/02/04 |
1,899 |
1,900 |
1,897 |
1,897 |
4 |
1.23 |
| 2025/02/05 |
1,937 |
1,937 |
1,887 |
1,887 |
203 |
-0.53 |
| 2025/02/10 |
1,887 |
1,887 |
1,879 |
1,882 |
476 |
-0.26 |
| 2025/02/12 |
1,882 |
1,890 |
1,880 |
1,890 |
188 |
0.43 |
| 2025/02/13 |
1,906 |
1,906 |
1,906 |
1,906 |
1 |
0.85 |
| 2025/02/14 |
1,894 |
1,894 |
1,885 |
1,887 |
14 |
-1.00 |
| 2025/02/17 |
1,888 |
1,888 |
1,878 |
1,878 |
147 |
-0.48 |
| 2025/02/18 |
1,879 |
1,879 |
1,879 |
1,879 |
1 |
0.05 |
| 2025/02/19 |
1,889 |
1,889 |
1,889 |
1,889 |
1 |
0.53 |
| 2025/02/20 |
1,875 |
1,875 |
1,858 |
1,858 |
14 |
-1.64 |
| 2025/02/21 |
1,858 |
1,859 |
1,858 |
1,859 |
32 |
0.05 |
| 2025/02/25 |
1,851 |
1,851 |
1,850 |
1,850 |
8 |
-0.48 |
| 2025/02/26 |
1,848 |
1,851 |
1,841 |
1,850 |
26 |
0.00 |
| 2025/02/27 |
1,853 |
1,859 |
1,853 |
1,857 |
3 |
0.38 |
| 2025/02/28 |
1,834 |
1,834 |
1,818 |
1,818 |
30 |
-2.10 |
| 2025/03/03 |
1,858 |
1,858 |
1,828 |
1,828 |
22 |
0.55 |
| 2025/03/04 |
1,835 |
1,835 |
1,820 |
1,832 |
19 |
0.22 |
| 2025/03/05 |
1,872 |
1,920 |
1,838 |
1,920 |
17 |
4.80 |
| 2025/03/06 |
1,880 |
1,880 |
1,855 |
1,864 |
3 |
-2.92 |
| 2025/03/07 |
1,863 |
1,863 |
1,863 |
1,863 |
1 |
-0.05 |
| 2025/03/10 |
1,840 |
1,847 |
1,840 |
1,847 |
23 |
-0.86 |
| 2025/03/11 |
1,818 |
1,818 |
1,786 |
1,806 |
11 |
-2.22 |
| 2025/03/12 |
1,807 |
1,827 |
1,807 |
1,824 |
3 |
1.00 |
| 2025/03/13 |
1,803 |
1,839 |
1,803 |
1,839 |
25 |
0.82 |
| 2025/03/14 |
1,838 |
1,839 |
1,837 |
1,839 |
12 |
0.00 |
| 2025/03/17 |
1,851 |
1,851 |
1,851 |
1,851 |
3 |
0.65 |
| 2025/03/18 |
1,855 |
1,878 |
1,855 |
1,878 |
16 |
1.46 |
| 2025/03/19 |
1,879 |
1,879 |
1,879 |
1,879 |
1 |
0.05 |
| 2025/03/21 |
1,919 |
1,919 |
1,890 |
1,890 |
2 |
0.59 |
| 2025/03/24 |
1,890 |
1,890 |
1,889 |
1,889 |
2 |
-0.05 |
| 2025/03/25 |
1,888 |
1,888 |
1,876 |
1,876 |
9 |
-0.69 |
| 2025/03/26 |
1,886 |
1,892 |
1,886 |
1,892 |
2 |
0.85 |
| 2025/03/27 |
1,879 |
1,883 |
1,879 |
1,883 |
2 |
-0.48 |
| 2025/03/28 |
1,881 |
1,881 |
1,881 |
1,881 |
2 |
-0.11 |
| 2025/03/31 |
1,822 |
1,828 |
1,811 |
1,815 |
514 |
-3.51 |
| 2025/04/01 |
1,840 |
1,844 |
1,840 |
1,844 |
5 |
1.60 |
| 2025/04/02 |
1,839 |
1,839 |
1,808 |
1,815 |
7 |
-1.57 |
| 2025/04/03 |
1,775 |
1,775 |
1,760 |
1,764 |
45 |
-2.81 |
| 2025/04/04 |
1,764 |
1,764 |
1,700 |
1,723 |
18 |
-2.32 |
| 2025/04/07 |
1,393 |
1,618 |
1,393 |
1,578 |
159 |
-8.42 |
| 2025/04/08 |
1,604 |
1,683 |
1,604 |
1,675 |
50 |
6.15 |
| 2025/04/09 |
1,675 |
1,675 |
1,617 |
1,631 |
3,817 |
-2.63 |
| 2025/04/10 |
1,778 |
1,778 |
1,728 |
1,740 |
32 |
6.68 |
| 2025/04/11 |
1,700 |
1,723 |
1,686 |
1,723 |
9 |
-0.98 |
| 2025/04/14 |
1,738 |
1,753 |
1,738 |
1,753 |
10 |
1.74 |
| 2025/04/15 |
1,756 |
1,756 |
1,752 |
1,754 |
5 |
0.06 |
| 2025/04/16 |
1,794 |
1,794 |
1,749 |
1,750 |
11 |
-0.23 |
| 2025/04/17 |
1,751 |
1,765 |
1,751 |
1,764 |
3 |
0.80 |
| 2025/04/18 |
1,777 |
1,792 |
1,771 |
1,792 |
17 |
1.59 |
| 2025/04/21 |
1,792 |
1,793 |
1,791 |
1,793 |
3 |
0.06 |
| 2025/04/22 |
1,787 |
1,787 |
1,787 |
1,787 |
2 |
-0.33 |
| 2025/04/23 |
1,801 |
1,801 |
1,801 |
1,801 |
4 |
0.78 |
| 2025/04/24 |
1,802 |
1,802 |
1,800 |
1,800 |
2 |
-0.06 |
| 2025/04/25 |
1,807 |
1,807 |
1,807 |
1,807 |
4 |
0.39 |
| 2025/04/28 |
1,837 |
1,850 |
1,837 |
1,850 |
2 |
2.38 |
| 2025/04/30 |
1,877 |
1,877 |
1,876 |
1,876 |
54 |
1.41 |
| 2025/05/01 |
1,887 |
1,887 |
1,875 |
1,875 |
4 |
-0.05 |
| 2025/05/02 |
1,897 |
1,900 |
1,889 |
1,897 |
18 |
1.17 |
| 2025/05/07 |
1,897 |
1,910 |
1,897 |
1,907 |
118 |
0.53 |
| 2025/05/08 |
1,913 |
1,917 |
1,906 |
1,917 |
29 |
0.52 |
| 2025/05/09 |
1,926 |
1,957 |
1,926 |
1,957 |
24 |
2.09 |
| 2025/05/12 |
1,967 |
1,967 |
1,955 |
1,962 |
9 |
0.26 |
| 2025/05/13 |
1,981 |
1,981 |
1,963 |
1,963 |
322 |
0.05 |
| 2025/05/14 |
1,962 |
1,962 |
1,942 |
1,942 |
25 |
-1.07 |
| 2025/05/15 |
1,943 |
1,943 |
1,936 |
1,939 |
5 |
-0.15 |
| 2025/05/16 |
1,947 |
1,947 |
1,928 |
1,935 |
1,080 |
-0.21 |
| 2025/05/19 |
1,934 |
1,937 |
1,934 |
1,935 |
6 |
0.00 |
| 2025/05/20 |
1,940 |
1,951 |
1,940 |
1,940 |
16 |
0.26 |
| 2025/05/21 |
1,939 |
1,939 |
1,935 |
1,935 |
2 |
-0.26 |
| 2025/05/22 |
1,924 |
1,934 |
1,924 |
1,931 |
4 |
-0.21 |
| 2025/05/23 |
1,928 |
1,934 |
1,925 |
1,934 |
67 |
0.16 |
| 2025/05/26 |
1,920 |
1,949 |
1,920 |
1,949 |
117 |
0.78 |
| 2025/05/27 |
1,948 |
1,950 |
1,947 |
1,950 |
153 |
0.05 |
| 2025/05/28 |
1,960 |
1,960 |
1,960 |
1,960 |
2 |
0.51 |
| 2025/05/29 |
1,964 |
1,965 |
1,958 |
1,965 |
4 |
0.26 |
| 2025/05/30 |
1,953 |
1,968 |
1,953 |
1,968 |
18 |
0.15 |
| 2025/06/02 |
1,968 |
1,968 |
1,950 |
1,950 |
6 |
-0.91 |
| 2025/06/03 |
1,951 |
1,954 |
1,951 |
1,954 |
2,502 |
0.21 |
| 2025/06/04 |
1,943 |
1,943 |
1,936 |
1,936 |
2 |
-0.92 |
| 2025/06/05 |
1,936 |
1,936 |
1,919 |
1,919 |
12 |
-0.88 |
| 2025/06/06 |
1,928 |
1,928 |
1,928 |
1,928 |
1 |
0.47 |
| 2025/06/09 |
1,965 |
1,965 |
1,953 |
1,954 |
105 |
1.35 |
| 2025/06/10 |
1,955 |
1,960 |
1,953 |
1,953 |
60 |
-0.05 |
| 2025/06/11 |
1,955 |
1,960 |
1,955 |
1,960 |
12 |
0.36 |
| 2025/06/12 |
1,959 |
1,980 |
1,958 |
1,958 |
22 |
-0.10 |
| 2025/06/13 |
1,957 |
1,957 |
1,950 |
1,956 |
67 |
-0.10 |
| 2025/06/16 |
1,974 |
1,974 |
1,970 |
1,971 |
158 |
0.77 |
| 2025/06/17 |
1,972 |
1,980 |
1,972 |
1,980 |
7 |
0.46 |
| 2025/06/18 |
1,977 |
1,981 |
1,977 |
1,981 |
8 |
0.05 |
| 2025/06/19 |
1,983 |
1,983 |
1,980 |
1,980 |
2 |
-0.05 |
| 2025/06/20 |
1,979 |
1,981 |
1,979 |
1,979 |
102 |
-0.05 |
| 2025/06/23 |
1,975 |
1,975 |
1,975 |
1,975 |
1 |
-0.20 |
| 2025/06/24 |
1,980 |
1,991 |
1,980 |
1,990 |
234 |
0.76 |
| 2025/06/25 |
1,989 |
1,989 |
1,978 |
1,978 |
7 |
-0.60 |
| 2025/06/26 |
1,979 |
2,000 |
1,979 |
2,000 |
13 |
1.11 |
| 2025/06/27 |
2,001 |
2,024 |
2,001 |
2,024 |
2 |
1.20 |
| 2025/06/30 |
2,050 |
2,057 |
2,050 |
2,057 |
51 |
1.63 |
| 2025/07/01 |
2,107 |
2,107 |
2,040 |
2,040 |
17 |
-0.83 |
| 2025/07/02 |
2,032 |
2,041 |
2,032 |
2,040 |
8 |
0.00 |
| 2025/07/03 |
2,090 |
2,090 |
2,030 |
2,030 |
227 |
-0.49 |
| 2025/07/04 |
2,044 |
2,044 |
2,034 |
2,035 |
9 |
0.25 |
| 2025/07/07 |
2,039 |
2,039 |
2,034 |
2,035 |
413 |
0.00 |
| 2025/07/08 |
2,038 |
2,038 |
2,034 |
2,034 |
16 |
-0.05 |
| 2025/07/09 |
2,074 |
2,074 |
2,044 |
2,045 |
187 |
0.54 |
| 2025/07/10 |
2,095 |
2,095 |
2,038 |
2,038 |
293 |
-0.34 |
| 2025/07/11 |
2,039 |
2,039 |
2,039 |
2,039 |
1 |
0.05 |
| 2025/07/14 |
2,086 |
2,086 |
2,030 |
2,034 |
36 |
-0.25 |
| 2025/07/15 |
2,084 |
2,084 |
2,026 |
2,026 |
504 |
-0.39 |
| 2025/07/16 |
2,076 |
2,076 |
2,025 |
2,027 |
9 |
0.05 |
| 2025/07/17 |
2,026 |
2,028 |
2,026 |
2,028 |
2 |
0.05 |
| 2025/07/18 |
2,049 |
2,054 |
2,049 |
2,053 |
222 |
1.23 |
| 2025/07/22 |
2,103 |
2,103 |
2,051 |
2,051 |
16 |
-0.10 |
| 2025/07/23 |
2,101 |
2,101 |
2,089 |
2,089 |
21 |
1.85 |
| 2025/07/24 |
2,099 |
2,126 |
2,099 |
2,126 |
6 |
1.77 |
| 2025/07/25 |
2,126 |
2,126 |
2,125 |
2,125 |
3 |
-0.05 |
| 2025/07/28 |
2,125 |
2,126 |
2,113 |
2,113 |
76 |
-0.56 |
| 2025/07/29 |
2,114 |
2,114 |
2,103 |
2,106 |
106 |
-0.33 |
| 2025/07/30 |
2,114 |
2,126 |
2,114 |
2,124 |
104 |
0.85 |
| 2025/07/31 |
2,128 |
2,157 |
2,128 |
2,156 |
473 |
1.51 |
| 2025/08/01 |
2,148 |
2,175 |
2,148 |
2,174 |
7 |
0.83 |
| 2025/08/04 |
2,124 |
2,149 |
2,124 |
2,149 |
87 |
-1.15 |
| 2025/08/05 |
2,189 |
2,189 |
2,168 |
2,178 |
197 |
1.35 |
| 2025/08/06 |
2,179 |
2,213 |
2,179 |
2,213 |
263 |
1.61 |
| 2025/08/07 |
2,263 |
2,263 |
2,217 |
2,222 |
651 |
0.41 |
| 2025/08/08 |
2,272 |
2,274 |
2,242 |
2,251 |
47 |
1.31 |
| 2025/08/12 |
2,301 |
2,301 |
2,251 |
2,260 |
822 |
0.40 |
| 2025/08/13 |
2,272 |
2,311 |
2,269 |
2,280 |
41,738 |
0.88 |
| 2025/08/14 |
2,330 |
2,330 |
2,269 |
2,269 |
13,766 |
-0.48 |
| 2025/08/15 |
2,319 |
2,319 |
2,273 |
2,291 |
137 |
0.97 |
| 2025/08/18 |
2,341 |
2,409 |
2,300 |
2,409 |
1,214 |
5.15 |
| 2025/08/19 |
2,459 |
2,459 |
2,289 |
2,302 |
936 |
-4.44 |
| 2025/08/20 |
2,303 |
2,303 |
2,275 |
2,284 |
364 |
-0.78 |
| 2025/08/21 |
2,278 |
2,278 |
2,263 |
2,266 |
216 |
-0.79 |
| 2025/08/22 |
2,268 |
2,277 |
2,265 |
2,277 |
302 |
0.49 |
| 2025/08/25 |
2,327 |
2,327 |
2,274 |
2,274 |
504 |
-0.13 |
| 2025/08/26 |
2,250 |
2,263 |
2,250 |
2,263 |
515 |
-0.48 |
| 2025/08/27 |
2,250 |
2,271 |
2,250 |
2,271 |
227 |
0.35 |
| 2025/08/28 |
2,275 |
2,284 |
2,270 |
2,284 |
25 |
0.57 |
| 2025/08/29 |
2,334 |
2,334 |
2,288 |
2,291 |
287 |
0.31 |
| 2025/09/01 |
2,273 |
2,276 |
2,256 |
2,263 |
74 |
-1.22 |
| 2025/09/02 |
2,264 |
2,278 |
2,264 |
2,269 |
334 |
0.27 |
| 2025/09/03 |
2,270 |
2,270 |
2,253 |
2,255 |
28 |
-0.62 |
| 2025/09/04 |
2,269 |
2,301 |
2,269 |
2,301 |
53 |
2.04 |
| 2025/09/05 |
2,302 |
2,304 |
2,290 |
2,294 |
433 |
-0.30 |
| 2025/09/08 |
2,300 |
2,324 |
2,300 |
2,324 |
435 |
1.31 |
| 2025/09/09 |
2,331 |
2,331 |
2,300 |
2,300 |
191 |
-1.03 |
| 2025/09/10 |
2,303 |
2,310 |
2,303 |
2,307 |
137 |
0.30 |
| 2025/09/11 |
2,310 |
2,360 |
2,310 |
2,349 |
427 |
1.82 |
| 2025/09/12 |
2,399 |
2,399 |
2,348 |
2,348 |
563 |
-0.04 |
| 2025/09/16 |
2,374 |
2,375 |
2,366 |
2,374 |
187 |
1.11 |
| 2025/09/17 |
2,360 |
2,360 |
2,353 |
2,356 |
666 |
-0.76 |
| 2025/09/18 |
2,356 |
2,380 |
2,352 |
2,376 |
2,841 |
0.85 |
| 2025/09/19 |
2,426 |
2,445 |
2,345 |
2,362 |
428 |
-0.59 |
| 2025/09/22 |
2,312 |
2,380 |
2,312 |
2,379 |
40 |
0.72 |
| 2025/09/24 |
2,427 |
2,427 |
2,361 |
2,371 |
155 |
-0.34 |
| 2025/09/25 |
2,421 |
2,421 |
2,382 |
2,396 |
33 |
1.05 |
| 2025/09/26 |
2,395 |
2,401 |
2,386 |
2,386 |
557 |
-0.42 |
| 2025/09/29 |
2,436 |
2,436 |
2,365 |
2,369 |
491 |
-0.71 |
| 2025/09/30 |
2,419 |
2,419 |
2,369 |
2,382 |
64 |
0.55 |
| 2025/10/01 |
2,432 |
2,432 |
2,343 |
2,355 |
268 |
-1.13 |
| 2025/10/02 |
2,405 |
2,405 |
2,360 |
2,360 |
352 |
0.21 |
| 2025/10/03 |
2,372 |
2,384 |
2,372 |
2,384 |
106 |
1.02 |
| 2025/10/06 |
2,476 |
2,476 |
2,445 |
2,464 |
1,162 |
3.36 |
| 2025/10/07 |
2,514 |
2,514 |
2,460 |
2,465 |
247 |
0.04 |
| 2025/10/08 |
2,461 |
2,470 |
2,461 |
2,470 |
86 |
0.20 |
| 2025/10/09 |
2,475 |
2,614 |
2,475 |
2,614 |
316 |
5.83 |
| 2025/10/10 |
2,630 |
2,630 |
2,451 |
2,481 |
439 |
-5.09 |
| 2025/10/14 |
2,444 |
2,451 |
2,397 |
2,408 |
570 |
-2.94 |
| 2025/10/15 |
2,457 |
2,468 |
2,438 |
2,462 |
238 |
2.24 |
| 2025/10/16 |
2,512 |
2,512 |
2,482 |
2,502 |
703 |
1.62 |
| 2025/10/17 |
2,552 |
2,600 |
2,481 |
2,481 |
743 |
-0.84 |
| 2025/10/20 |
2,531 |
2,555 |
2,530 |
2,554 |
1,861 |
2.94 |
| 2025/10/21 |
2,660 |
2,660 |
2,568 |
2,570 |
856 |
0.63 |
| 2025/10/22 |
2,620 |
2,620 |
2,530 |
2,571 |
1,018 |
0.04 |
| 2025/10/23 |
2,506 |
2,546 |
2,506 |
2,533 |
277 |
-1.48 |
| 2025/10/24 |
2,556 |
2,574 |
2,546 |
2,560 |
533 |
1.07 |
| 2025/10/27 |
2,610 |
2,628 |
2,595 |
2,628 |
439 |
2.66 |
| 2025/10/28 |
2,678 |
2,678 |
2,589 |
2,589 |
325 |
-1.48 |
| 2025/10/29 |
2,593 |
2,593 |
2,567 |
2,569 |
404 |
-0.77 |
| 2025/10/30 |
2,541 |
2,623 |
2,541 |
2,621 |
935 |
2.02 |
| 2025/10/31 |
2,621 |
2,640 |
2,615 |
2,631 |
512 |
0.38 |
| 2025/11/04 |
2,680 |
2,702 |
2,597 |
2,597 |
920 |
-1.29 |
| 2025/11/05 |
2,647 |
2,647 |
2,497 |
2,548 |
4,946 |
-1.89 |
| 2025/11/06 |
2,598 |
2,598 |
2,549 |
2,560 |
194 |
0.47 |
| 2025/11/07 |
2,510 |
2,558 |
2,510 |
2,530 |
1,602 |
-1.17 |
| 2025/11/10 |
2,564 |
2,592 |
2,564 |
2,590 |
1,105 |
2.37 |
| 2025/11/11 |
2,640 |
2,640 |
2,584 |
2,586 |
998 |
-0.15 |
| 2025/11/12 |
2,589 |
2,616 |
2,589 |
2,610 |
144 |
0.93 |
| 2025/11/13 |
2,660 |
2,660 |
2,615 |
2,615 |
102 |
0.19 |
| 2025/11/14 |
2,665 |
2,665 |
2,596 |
2,596 |
202 |
-0.73 |
| 2025/11/17 |
2,600 |
2,604 |
2,597 |
2,602 |
350 |
0.23 |
| 2025/11/18 |
2,629 |
2,629 |
2,521 |
2,521 |
509 |
-3.11 |
| 2025/11/19 |
2,540 |
2,549 |
2,520 |
2,522 |
482 |
0.04 |
| 2025/11/20 |
2,622 |
2,622 |
2,557 |
2,561 |
936 |
1.55 |
| 2025/11/21 |
2,511 |
2,562 |
2,511 |
2,524 |
699 |
-1.44 |
| 2025/11/25 |
2,574 |
2,574 |
2,511 |
2,511 |
1,281 |
-0.52 |
| 2025/11/26 |
2,560 |
2,586 |
2,560 |
2,568 |
1,110 |
2.27 |
| 2025/11/27 |
2,600 |
2,600 |
2,572 |
2,584 |
528 |
0.62 |
| 2025/11/28 |
2,634 |
2,634 |
2,584 |
2,589 |
215 |
0.19 |
| 2025/12/01 |
2,638 |
2,638 |
2,560 |
2,566 |
179 |
-0.89 |
| 2025/12/02 |
2,583 |
2,583 |
2,554 |
2,554 |
365 |
-0.47 |
| 2025/12/03 |
2,562 |
2,562 |
2,542 |
2,549 |
87 |
-0.20 |
| 2025/12/04 |
2,599 |
2,599 |
2,542 |
2,575 |
88 |
1.02 |
| 2025/12/05 |
2,625 |
2,625 |
2,551 |
2,564 |
639 |
-0.43 |
| 2025/12/08 |
2,550 |
2,583 |
2,550 |
2,583 |
711 |
0.74 |
| 2025/12/09 |
2,633 |
2,633 |
2,562 |
2,562 |
464 |
-0.81 |
| 2025/12/10 |
2,580 |
2,581 |
2,561 |
2,565 |
178 |
0.12 |
| 2025/12/11 |
2,615 |
2,615 |
2,530 |
2,531 |
406 |
-1.33 |
| 2025/12/12 |
2,581 |
2,627 |
2,557 |
2,561 |
148 |
1.19 |
| 2025/12/15 |
2,611 |
2,611 |
2,532 |
2,541 |
192 |
-0.78 |
| 2025/12/16 |
2,591 |
2,591 |
2,515 |
2,515 |
92 |
-1.02 |
| 2025/12/17 |
2,565 |
2,565 |
2,490 |
2,508 |
802 |
-0.28 |
| 2025/12/18 |
2,558 |
2,558 |
2,491 |
2,503 |
909 |
-0.20 |
| 2025/12/19 |
2,503 |
2,547 |
2,503 |
2,547 |
1,092 |
1.76 |
| 2025/12/22 |
2,597 |
2,618 |
2,535 |
2,544 |
767 |
-0.12 |
| 2025/12/23 |
2,594 |
2,594 |
2,542 |
2,562 |
364 |
0.71 |
| 2025/12/24 |
2,612 |
2,612 |
2,553 |
2,553 |
278 |
-0.35 |
| 2025/12/25 |
2,602 |
2,602 |
2,549 |
2,555 |
686 |
0.08 |
| 2025/12/26 |
2,554 |
2,576 |
2,554 |
2,560 |
1,556 |
0.20 |
| 2025/12/29 |
2,640 |
2,640 |
2,559 |
2,593 |
801 |
1.29 |
| 2025/12/30 |
2,643 |
2,643 |
2,553 |
2,558 |
574 |
-1.35 |
| 2026/01/05 |
2,558 |
2,595 |
2,558 |
2,580 |
528 |
0.86 |
| 2026/01/06 |
2,630 |
2,635 |
2,617 |
2,631 |
206 |
1.98 |
| 2026/01/07 |
2,640 |
2,644 |
2,630 |
2,641 |
233 |
0.38 |
| 2026/01/08 |
2,634 |
2,634 |
2,610 |
2,620 |
289 |
-0.80 |
| 2026/01/09 |
2,670 |
2,670 |
2,600 |
2,625 |
181 |
0.19 |
| 2026/01/13 |
2,675 |
2,675 |
2,636 |
2,650 |
589 |
0.95 |
| 2026/01/14 |
2,649 |
2,656 |
2,641 |
2,656 |
418 |
0.23 |
| 2026/01/15 |
2,674 |
2,674 |
2,651 |
2,664 |
330 |
0.30 |
| 2026/01/16 |
2,674 |
2,674 |
2,668 |
2,671 |
99 |
0.26 |
| 2026/01/19 |
2,721 |
2,765 |
2,649 |
2,765 |
5,852 |
3.52 |
| 2026/01/20 |
2,815 |
2,815 |
2,636 |
2,641 |
1,127 |
-4.48 |
| 2026/01/21 |
2,641 |
2,641 |
2,607 |
2,623 |
451 |
-0.68 |
| 2026/01/22 |
2,610 |
2,652 |
2,610 |
2,646 |
119 |
0.88 |
| 2026/01/23 |
2,696 |
2,696 |
2,643 |
2,658 |
377 |
0.45 |
| 2026/01/26 |
2,708 |
2,708 |
2,607 |
2,618 |
579 |
-1.50 |
| 2026/01/27 |
2,668 |
2,668 |
2,593 |
2,616 |
608 |
-0.08 |
| 2026/01/28 |
2,661 |
2,661 |
2,594 |
2,604 |
377 |
-0.46 |
| 2026/01/29 |
2,634 |
2,634 |
2,579 |
2,603 |
723 |
-0.04 |
| 2026/01/30 |
2,634 |
2,634 |
2,566 |
2,585 |
471 |
-0.69 |
| 2026/02/02 |
2,550 |
2,599 |
2,550 |
2,550 |
529 |
-1.35 |
| 2026/02/03 |
2,600 |
2,605 |
2,584 |
2,605 |
217 |
2.16 |
| 2026/02/04 |
2,605 |
2,605 |
2,572 |
2,584 |
482 |
-0.81 |
| 2026/02/05 |
2,551 |
2,605 |
2,551 |
2,565 |
383 |
-0.74 |
| 2026/02/06 |
2,516 |
2,566 |
2,516 |
2,557 |
107 |
-0.31 |
| 2026/02/09 |
2,657 |
2,657 |
2,623 |
2,643 |
3,611 |
3.36 |
| 2026/02/10 |
2,680 |
3,021 |
2,680 |
2,711 |
4,927 |
2.57 |
| 2026/02/12 |
2,723 |
2,723 |
2,711 |
2,711 |
1,357 |
0.00 |
| 2026/02/13 |
2,761 |
2,761 |
2,639 |
2,648 |
804 |
-2.32 |
| 2026/02/16 |
2,669 |
2,669 |
2,645 |
2,647 |
148 |
-0.04 |
| 2026/02/17 |
2,601 |
2,640 |
2,601 |
2,635 |
199 |
-0.45 |
| 2026/02/18 |
2,650 |
2,680 |
2,650 |
2,666 |
206 |
1.18 |
| 2026/02/19 |
2,675 |
2,707 |
2,675 |
2,693 |
268 |
1.01 |
| 2026/02/20 |
2,743 |
2,743 |
2,678 |
2,683 |
607 |
-0.37 |
| 2026/02/24 |
2,683 |
2,685 |
2,668 |
2,682 |
3,995 |
-0.04 |
| 2026/02/25 |
2,732 |
2,732 |
2,699 |
2,709 |
940 |
1.01 |
| 2026/02/26 |
2,759 |
2,799 |
2,738 |
2,742 |
185 |
1.22 |
| 2026/02/27 |
2,745 |
2,798 |
2,742 |
2,794 |
1,050 |
1.90 |
| 2026/03/02 |
2,835 |
2,835 |
2,750 |
2,781 |
1,288 |
-0.47 |
| 2026/03/03 |
2,732 |
2,777 |
2,690 |
2,690 |
931 |
-3.27 |
| 2026/03/04 |
2,600 |
2,670 |
2,572 |
2,608 |
10,554 |
-3.05 |
| 2026/03/05 |
2,800 |
2,800 |
2,646 |
2,664 |
733 |
2.15 |
