グローバルＸ 新成長インフラ－日本株式 ＥＴＦ 2847
2,561円
(時刻：14:43)
▲ +30円 (+1.18%)
価格情報
| 始値 | 2,581円 |
| 高値 | 2,627円 |
| 安値 | 2,557円 |
| 出来高 | 148株 |
| 売買代金 | 380,184円 |
| 売り気配 (15:29) | 2,567円 |
| 買い気配 (15:29) | 2,560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 | 90,551,587.0円 |
| 発行済株式総数 | 35,777株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 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 |
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
| 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。 | |||
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年12月08日 11時00分 | 2025年10月期（2025年4月25日～2025年10月24日）決算短信 |
| 2025年10月24日 18時00分 | ETFの収益分配のお知らせ |
| 2025年10月22日 08時50分 | ETFの収益分配金見込額のお知らせ |
| 2025年06月09日 11時00分 | 2025年4月期（2024年10月25日～2025年4月24日）決算短信 |
| 2025年04月24日 18時00分 | ETFの収益分配のお知らせ |
| 2025年04月22日 08時50分 | ETFの収益分配金見込額のお知らせ |
| 2024年12月09日 11時00分 | 2024年10月期（2024年4月25日～2024年10月24日）決算短信 |
| 2024年11月27日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024 年12 月） |
| 2024年10月28日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024 年11 月） |
| 2024年10月24日 18時00分 | ETFの収益分配のお知らせ |
| 2024年10月22日 08時50分 | ETFの収益分配金見込額のお知らせ |
| 2024年09月30日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024 年10 月） |
| 2024年08月30日 16時00分 | 当ファンドの応募および交換の停止期間のお知らせ（2024年9月） |
| 2024年06月24日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024年7月） |
| 2024年06月10日 11時00分 | 2024年4月期（2023年10月25日～2024年4月24日）決算短信 |
| 2024年05月30日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024年6月） |
| 2024年04月24日 18時00分 | ETFの収益分配のお知らせ |
| 2024年04月22日 08時50分 | ETFの収益分配金見込額のお知らせ |
| 2024年04月19日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024年5月） |
| 2024年03月29日 16時00分 | 当社ファンドの応募および交換の停止期間のお知らせ（2024年4月） |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 1890.0 | 1913.0 | 1890.0 | 1912.0 | 192 | - |
| 2024/06/25 | 1915.0 | 1925.0 | 1915.0 | 1924.0 | 134 | 0.63 |
| 2024/06/26 | 1930.0 | 1945.0 | 1930.0 | 1941.0 | 77 | 0.88 |
| 2024/06/27 | 1941.0 | 1950.0 | 1925.0 | 1950.0 | 128 | 0.46 |
| 2024/06/28 | 1952.0 | 1956.0 | 1935.0 | 1945.0 | 289 | -0.26 |
| 2024/07/01 | 1947.0 | 1954.0 | 1942.0 | 1946.0 | 34 | 0.05 |
| 2024/07/02 | 1950.0 | 1966.0 | 1948.0 | 1966.0 | 572 | 1.03 |
| 2024/07/03 | 1973.0 | 1995.0 | 1973.0 | 1995.0 | 97 | 1.48 |
| 2024/07/04 | 2006.0 | 2013.0 | 1998.0 | 2013.0 | 355 | 0.90 |
| 2024/07/05 | 2017.0 | 2017.0 | 1998.0 | 1998.0 | 4423 | -0.75 |
| 2024/07/08 | 1995.0 | 1995.0 | 1985.0 | 1990.0 | 67 | -0.40 |
| 2024/07/09 | 1986.0 | 1986.0 | 1979.0 | 1986.0 | 226 | -0.20 |
| 2024/07/10 | 1982.0 | 1983.0 | 1971.0 | 1982.0 | 14 | -0.20 |
| 2024/07/11 | 2011.0 | 2011.0 | 1998.0 | 2004.0 | 148 | 1.11 |
| 2024/07/12 | 1969.0 | 1990.0 | 1969.0 | 1987.0 | 12640 | -0.85 |
| 2024/07/16 | 2005.0 | 2007.0 | 2005.0 | 2007.0 | 238 | 1.01 |
| 2024/07/17 | 2002.0 | 2011.0 | 2002.0 | 2011.0 | 27 | 0.20 |
| 2024/07/18 | 1985.0 | 1990.0 | 1982.0 | 1988.0 | 432 | -1.14 |
| 2024/07/19 | 1980.0 | 1980.0 | 1980.0 | 1980.0 | 120 | -0.40 |
| 2024/07/22 | 1961.0 | 1961.0 | 1961.0 | 1961.0 | 5 | -0.96 |
| 2024/07/23 | 1964.0 | 1964.0 | 1964.0 | 1964.0 | 2 | 0.15 |
| 2024/07/24 | 1950.0 | 1950.0 | 1931.0 | 1931.0 | 602 | -1.68 |
| 2024/07/25 | 1895.0 | 1901.0 | 1863.0 | 1881.0 | 466 | -2.59 |
| 2024/07/26 | 1890.0 | 1903.0 | 1885.0 | 1888.0 | 166 | 0.37 |
| 2024/07/29 | 1918.0 | 1927.0 | 1918.0 | 1927.0 | 107 | 2.07 |
| 2024/07/30 | 1919.0 | 1927.0 | 1919.0 | 1923.0 | 113 | -0.21 |
| 2024/07/31 | 1922.0 | 1922.0 | 1922.0 | 1922.0 | 1 | -0.05 |
| 2024/08/01 | 1908.0 | 1908.0 | 1894.0 | 1894.0 | 12 | -1.46 |
| 2024/08/02 | 1974.0 | 1974.0 | 1792.0 | 1792.0 | 15 | -5.39 |
| 2024/08/05 | 1684.0 | 1709.0 | 1392.0 | 1392.0 | 465 | -22.32 |
| 2024/08/06 | 1411.0 | 1692.0 | 1411.0 | 1692.0 | 18 | 21.55 |
| 2024/08/07 | 1700.0 | 1815.0 | 1700.0 | 1808.0 | 380 | 6.86 |
| 2024/08/08 | 1807.0 | 1807.0 | 1766.0 | 1786.0 | 26 | -1.22 |
| 2024/08/09 | 1783.0 | 1787.0 | 1766.0 | 1766.0 | 198 | -1.12 |
| 2024/08/13 | 1727.0 | 1800.0 | 1727.0 | 1799.0 | 29 | 1.87 |
| 2024/08/14 | 1826.0 | 1836.0 | 1821.0 | 1823.0 | 249 | 1.33 |
| 2024/08/15 | 1825.0 | 1842.0 | 1825.0 | 1840.0 | 14 | 0.93 |
| 2024/08/16 | 1872.0 | 1874.0 | 1871.0 | 1874.0 | 51 | 1.85 |
| 2024/08/19 | 1874.0 | 1875.0 | 1869.0 | 1872.0 | 10266 | -0.11 |
| 2024/08/20 | 1866.0 | 1884.0 | 1866.0 | 1884.0 | 23 | 0.64 |
| 2024/08/21 | 1862.0 | 1869.0 | 1862.0 | 1869.0 | 5944 | -0.80 |
| 2024/08/22 | 1874.0 | 1874.0 | 1867.0 | 1867.0 | 42 | -0.11 |
| 2024/08/23 | 1879.0 | 1893.0 | 1877.0 | 1893.0 | 175 | 1.39 |
| 2024/08/26 | 1889.0 | 1889.0 | 1866.0 | 1866.0 | 30 | -1.43 |
| 2024/08/27 | 1869.0 | 1882.0 | 1869.0 | 1882.0 | 1526 | 0.86 |
| 2024/08/28 | 1885.0 | 1885.0 | 1880.0 | 1882.0 | 71 | 0.00 |
| 2024/08/29 | 1877.0 | 1883.0 | 1877.0 | 1883.0 | 2 | 0.05 |
| 2024/08/30 | 1884.0 | 1901.0 | 1884.0 | 1901.0 | 14 | 0.96 |
| 2024/09/02 | 1904.0 | 1904.0 | 1900.0 | 1900.0 | 28 | -0.05 |
| 2024/09/03 | 1917.0 | 1924.0 | 1917.0 | 1918.0 | 21 | 0.95 |
| 2024/09/04 | 1878.0 | 1878.0 | 1868.0 | 1872.0 | 18 | -2.40 |
| 2024/09/05 | 1853.0 | 1875.0 | 1853.0 | 1861.0 | 21751 | -0.59 |
| 2024/09/06 | 1860.0 | 1860.0 | 1860.0 | 1860.0 | 1 | -0.05 |
| 2024/09/09 | 1820.0 | 1831.0 | 1799.0 | 1831.0 | 52 | -1.56 |
| 2024/09/10 | 1837.0 | 1837.0 | 1830.0 | 1830.0 | 8133 | -0.05 |
| 2024/09/11 | 1831.0 | 1831.0 | 1794.0 | 1794.0 | 5 | -1.97 |
| 2024/09/12 | 1829.0 | 1829.0 | 1829.0 | 1829.0 | 10 | 1.95 |
| 2024/09/13 | 1815.0 | 1830.0 | 1815.0 | 1827.0 | 3 | -0.11 |
| 2024/09/17 | 1867.0 | 1867.0 | 1807.0 | 1807.0 | 19 | -1.09 |
| 2024/09/18 | 1831.0 | 1832.0 | 1828.0 | 1832.0 | 11 | 1.38 |
| 2024/09/19 | 1848.0 | 1848.0 | 1848.0 | 1848.0 | 1002 | 0.87 |
| 2024/09/20 | 1876.0 | 1879.0 | 1873.0 | 1879.0 | 12 | 1.68 |
| 2024/09/24 | 1899.0 | 1904.0 | 1898.0 | 1898.0 | 65 | 1.01 |
| 2024/09/25 | 1908.0 | 1908.0 | 1892.0 | 1892.0 | 43 | -0.32 |
| 2024/09/26 | 1893.0 | 1928.0 | 1893.0 | 1928.0 | 19 | 1.90 |
| 2024/09/27 | 1950.0 | 1965.0 | 1950.0 | 1965.0 | 23 | 1.92 |
| 2024/09/30 | 1925.0 | 1926.0 | 1905.0 | 1910.0 | 59 | -2.80 |
| 2024/10/01 | 1916.0 | 1952.0 | 1916.0 | 1952.0 | 3122 | 2.20 |
| 2024/10/02 | 1914.0 | 1914.0 | 1914.0 | 1914.0 | 2 | -1.95 |
| 2024/10/03 | 1965.0 | 1965.0 | 1954.0 | 1954.0 | 124 | 2.09 |
| 2024/10/04 | 1940.0 | 1940.0 | 1938.0 | 1938.0 | 2 | -0.82 |
| 2024/10/07 | 1961.0 | 1962.0 | 1952.0 | 1952.0 | 132 | 0.72 |
| 2024/10/08 | 1943.0 | 1943.0 | 1936.0 | 1936.0 | 4 | -0.82 |
| 2024/10/09 | 1945.0 | 1945.0 | 1938.0 | 1938.0 | 3 | 0.10 |
| 2024/10/10 | 1937.0 | 1937.0 | 1937.0 | 1937.0 | 2 | -0.05 |
| 2024/10/11 | 1936.0 | 1938.0 | 1936.0 | 1937.0 | 5 | 0.00 |
| 2024/10/15 | 1960.0 | 1960.0 | 1947.0 | 1947.0 | 6 | 0.52 |
| 2024/10/16 | 1922.0 | 1931.0 | 1918.0 | 1918.0 | 18 | -1.49 |
| 2024/10/17 | 1920.0 | 1921.0 | 1910.0 | 1910.0 | 46 | -0.42 |
| 2024/10/18 | 1912.0 | 1915.0 | 1901.0 | 1901.0 | 44 | -0.47 |
| 2024/10/21 | 1899.0 | 1899.0 | 1899.0 | 1899.0 | 2 | -0.11 |
| 2024/10/22 | 1889.0 | 1889.0 | 1869.0 | 1871.0 | 5 | -1.47 |
| 2024/10/23 | 1860.0 | 1862.0 | 1860.0 | 1862.0 | 3 | -0.48 |
| 2024/10/24 | 1839.0 | 1839.0 | 1839.0 | 1839.0 | 1 | -1.24 |
| 2024/10/25 | 1856.0 | 1856.0 | 1840.0 | 1840.0 | 5 | 0.05 |
| 2024/10/28 | 1851.0 | 1872.0 | 1851.0 | 1872.0 | 5 | 1.74 |
| 2024/10/29 | 1874.0 | 1888.0 | 1874.0 | 1888.0 | 25 | 0.85 |
| 2024/10/30 | 1890.0 | 1890.0 | 1890.0 | 1890.0 | 1 | 0.11 |
| 2024/10/31 | 1889.0 | 1891.0 | 1889.0 | 1891.0 | 2 | 0.05 |
| 2024/11/01 | 1851.0 | 1851.0 | 1843.0 | 1843.0 | 12 | -2.54 |
| 2024/11/05 | 1883.0 | 1883.0 | 1863.0 | 1867.0 | 106 | 1.30 |
| 2024/11/06 | 1872.0 | 1872.0 | 1872.0 | 1872.0 | 50 | 0.27 |
| 2024/11/08 | 1916.0 | 1916.0 | 1916.0 | 1916.0 | 1 | 2.35 |
| 2024/11/11 | 1904.0 | 1904.0 | 1898.0 | 1898.0 | 3 | -0.94 |
| 2024/11/12 | 1904.0 | 1916.0 | 1897.0 | 1897.0 | 45 | -0.05 |
| 2024/11/13 | 1906.0 | 1906.0 | 1881.0 | 1881.0 | 5 | -0.84 |
| 2024/11/14 | 1884.0 | 1900.0 | 1880.0 | 1880.0 | 52 | -0.05 |
| 2024/11/15 | 1881.0 | 1881.0 | 1879.0 | 1879.0 | 2 | -0.05 |
| 2024/11/18 | 1862.0 | 1862.0 | 1859.0 | 1859.0 | 6 | -1.06 |
| 2024/11/19 | 1853.0 | 1867.0 | 1853.0 | 1859.0 | 55 | 0.00 |
| 2024/11/20 | 1860.0 | 1870.0 | 1860.0 | 1863.0 | 144 | 0.22 |
| 2024/11/21 | 1861.0 | 1861.0 | 1861.0 | 1861.0 | 2 | -0.11 |
| 2024/11/22 | 1862.0 | 1864.0 | 1860.0 | 1864.0 | 102 | 0.16 |
| 2024/11/25 | 1874.0 | 1886.0 | 1870.0 | 1876.0 | 16599 | 0.64 |
| 2024/11/26 | 1869.0 | 1869.0 | 1869.0 | 1869.0 | 11 | -0.37 |
| 2024/11/27 | 1861.0 | 1861.0 | 1861.0 | 1861.0 | 3 | -0.43 |
| 2024/11/28 | 1853.0 | 1863.0 | 1853.0 | 1863.0 | 57 | 0.11 |
| 2024/11/29 | 1862.0 | 1873.0 | 1862.0 | 1873.0 | 4 | 0.54 |
| 2024/12/02 | 1872.0 | 1874.0 | 1870.0 | 1874.0 | 12 | 0.05 |
| 2024/12/03 | 1880.0 | 1905.0 | 1880.0 | 1905.0 | 6 | 1.65 |
| 2024/12/04 | 1897.0 | 1897.0 | 1878.0 | 1879.0 | 7903 | -1.36 |
| 2024/12/05 | 1880.0 | 1884.0 | 1880.0 | 1884.0 | 2 | 0.27 |
| 2024/12/06 | 1883.0 | 1883.0 | 1873.0 | 1873.0 | 3 | -0.58 |
| 2024/12/09 | 1881.0 | 1887.0 | 1878.0 | 1887.0 | 21 | 0.75 |
| 2024/12/10 | 1897.0 | 1897.0 | 1886.0 | 1886.0 | 2 | -0.05 |
| 2024/12/11 | 1876.0 | 1877.0 | 1872.0 | 1877.0 | 20737 | -0.48 |
| 2024/12/12 | 1896.0 | 1902.0 | 1896.0 | 1902.0 | 5 | 1.33 |
| 2024/12/13 | 1862.0 | 1884.0 | 1862.0 | 1880.0 | 3042 | -1.16 |
| 2024/12/16 | 1887.0 | 1887.0 | 1868.0 | 1868.0 | 15 | -0.64 |
| 2024/12/17 | 1867.0 | 1881.0 | 1867.0 | 1880.0 | 3407 | 0.64 |
| 2024/12/18 | 1879.0 | 1881.0 | 1871.0 | 1874.0 | 7647 | -0.32 |
| 2024/12/19 | 1840.0 | 1861.0 | 1840.0 | 1861.0 | 39 | -0.69 |
| 2024/12/20 | 1866.0 | 1866.0 | 1860.0 | 1860.0 | 3 | -0.05 |
| 2024/12/23 | 1864.0 | 1864.0 | 1864.0 | 1864.0 | 1 | 0.22 |
| 2024/12/24 | 1830.0 | 1865.0 | 1830.0 | 1865.0 | 325 | 0.05 |
| 2024/12/25 | 1869.0 | 1876.0 | 1863.0 | 1876.0 | 45 | 0.59 |
| 2024/12/26 | 1877.0 | 1884.0 | 1877.0 | 1884.0 | 62 | 0.43 |
| 2024/12/27 | 1918.0 | 1918.0 | 1918.0 | 1918.0 | 2 | 1.80 |
| 2024/12/30 | 1928.0 | 1928.0 | 1912.0 | 1912.0 | 187 | -0.31 |
| 2025/01/06 | 1931.0 | 1931.0 | 1899.0 | 1899.0 | 206 | -0.68 |
| 2025/01/07 | 1905.0 | 1920.0 | 1905.0 | 1920.0 | 4 | 1.11 |
| 2025/01/08 | 1919.0 | 1940.0 | 1910.0 | 1940.0 | 5 | 1.04 |
| 2025/01/09 | 1909.0 | 1909.0 | 1880.0 | 1884.0 | 13 | -2.89 |
| 2025/01/10 | 1885.0 | 1885.0 | 1880.0 | 1880.0 | 3 | -0.21 |
| 2025/01/14 | 1880.0 | 1880.0 | 1839.0 | 1845.0 | 128 | -1.86 |
| 2025/01/15 | 1846.0 | 1850.0 | 1846.0 | 1850.0 | 9 | 0.27 |
| 2025/01/16 | 1851.0 | 1857.0 | 1849.0 | 1849.0 | 4 | -0.05 |
| 2025/01/17 | 1839.0 | 1839.0 | 1826.0 | 1832.0 | 204 | -0.92 |
| 2025/01/20 | 1852.0 | 1863.0 | 1844.0 | 1863.0 | 3154 | 1.69 |
| 2025/01/21 | 1872.0 | 1872.0 | 1866.0 | 1866.0 | 2 | 0.16 |
| 2025/01/22 | 1867.0 | 1891.0 | 1867.0 | 1891.0 | 3 | 1.34 |
| 2025/01/23 | 1905.0 | 1905.0 | 1905.0 | 1905.0 | 6 | 0.74 |
| 2025/01/24 | 1910.0 | 1916.0 | 1910.0 | 1916.0 | 6 | 0.58 |
| 2025/01/27 | 1956.0 | 1956.0 | 1828.0 | 1828.0 | 546 | -4.59 |
| 2025/01/28 | 1878.0 | 1897.0 | 1878.0 | 1897.0 | 30 | 3.77 |
| 2025/01/29 | 1899.0 | 1901.0 | 1899.0 | 1901.0 | 3 | 0.21 |
| 2025/01/30 | 1891.0 | 1891.0 | 1890.0 | 1890.0 | 2 | -0.58 |
| 2025/01/31 | 1908.0 | 1922.0 | 1908.0 | 1917.0 | 18899 | 1.43 |
| 2025/02/03 | 1887.0 | 1912.0 | 1869.0 | 1874.0 | 15128 | -2.24 |
| 2025/02/04 | 1899.0 | 1900.0 | 1897.0 | 1897.0 | 4 | 1.23 |
| 2025/02/05 | 1937.0 | 1937.0 | 1887.0 | 1887.0 | 203 | -0.53 |
| 2025/02/10 | 1887.0 | 1887.0 | 1879.0 | 1882.0 | 476 | -0.26 |
| 2025/02/12 | 1882.0 | 1890.0 | 1880.0 | 1890.0 | 188 | 0.43 |
| 2025/02/13 | 1906.0 | 1906.0 | 1906.0 | 1906.0 | 1 | 0.85 |
| 2025/02/14 | 1894.0 | 1894.0 | 1885.0 | 1887.0 | 14 | -1.00 |
| 2025/02/17 | 1888.0 | 1888.0 | 1878.0 | 1878.0 | 147 | -0.48 |
| 2025/02/18 | 1879.0 | 1879.0 | 1879.0 | 1879.0 | 1 | 0.05 |
| 2025/02/19 | 1889.0 | 1889.0 | 1889.0 | 1889.0 | 1 | 0.53 |
| 2025/02/20 | 1875.0 | 1875.0 | 1858.0 | 1858.0 | 14 | -1.64 |
| 2025/02/21 | 1858.0 | 1859.0 | 1858.0 | 1859.0 | 32 | 0.05 |
| 2025/02/25 | 1851.0 | 1851.0 | 1850.0 | 1850.0 | 8 | -0.48 |
| 2025/02/26 | 1848.0 | 1851.0 | 1841.0 | 1850.0 | 26 | 0.00 |
| 2025/02/27 | 1853.0 | 1859.0 | 1853.0 | 1857.0 | 3 | 0.38 |
| 2025/02/28 | 1834.0 | 1834.0 | 1818.0 | 1818.0 | 30 | -2.10 |
| 2025/03/03 | 1858.0 | 1858.0 | 1828.0 | 1828.0 | 22 | 0.55 |
| 2025/03/04 | 1835.0 | 1835.0 | 1820.0 | 1832.0 | 19 | 0.22 |
| 2025/03/05 | 1872.0 | 1920.0 | 1838.0 | 1920.0 | 17 | 4.80 |
| 2025/03/06 | 1880.0 | 1880.0 | 1855.0 | 1864.0 | 3 | -2.92 |
| 2025/03/07 | 1863.0 | 1863.0 | 1863.0 | 1863.0 | 1 | -0.05 |
| 2025/03/10 | 1840.0 | 1847.0 | 1840.0 | 1847.0 | 23 | -0.86 |
| 2025/03/11 | 1818.0 | 1818.0 | 1786.0 | 1806.0 | 11 | -2.22 |
| 2025/03/12 | 1807.0 | 1827.0 | 1807.0 | 1824.0 | 3 | 1.00 |
| 2025/03/13 | 1803.0 | 1839.0 | 1803.0 | 1839.0 | 25 | 0.82 |
| 2025/03/14 | 1838.0 | 1839.0 | 1837.0 | 1839.0 | 12 | 0.00 |
| 2025/03/17 | 1851.0 | 1851.0 | 1851.0 | 1851.0 | 3 | 0.65 |
| 2025/03/18 | 1855.0 | 1878.0 | 1855.0 | 1878.0 | 16 | 1.46 |
| 2025/03/19 | 1879.0 | 1879.0 | 1879.0 | 1879.0 | 1 | 0.05 |
| 2025/03/21 | 1919.0 | 1919.0 | 1890.0 | 1890.0 | 2 | 0.59 |
| 2025/03/24 | 1890.0 | 1890.0 | 1889.0 | 1889.0 | 2 | -0.05 |
| 2025/03/25 | 1888.0 | 1888.0 | 1876.0 | 1876.0 | 9 | -0.69 |
| 2025/03/26 | 1886.0 | 1892.0 | 1886.0 | 1892.0 | 2 | 0.85 |
| 2025/03/27 | 1879.0 | 1883.0 | 1879.0 | 1883.0 | 2 | -0.48 |
| 2025/03/28 | 1881.0 | 1881.0 | 1881.0 | 1881.0 | 2 | -0.11 |
| 2025/03/31 | 1822.0 | 1828.0 | 1811.0 | 1815.0 | 514 | -3.51 |
| 2025/04/01 | 1840.0 | 1844.0 | 1840.0 | 1844.0 | 5 | 1.60 |
| 2025/04/02 | 1839.0 | 1839.0 | 1808.0 | 1815.0 | 7 | -1.57 |
| 2025/04/03 | 1775.0 | 1775.0 | 1760.0 | 1764.0 | 45 | -2.81 |
| 2025/04/04 | 1764.0 | 1764.0 | 1700.0 | 1723.0 | 18 | -2.32 |
| 2025/04/07 | 1393.0 | 1618.0 | 1393.0 | 1578.0 | 159 | -8.42 |
| 2025/04/08 | 1604.0 | 1683.0 | 1604.0 | 1675.0 | 50 | 6.15 |
| 2025/04/09 | 1675.0 | 1675.0 | 1617.0 | 1631.0 | 3817 | -2.63 |
| 2025/04/10 | 1778.0 | 1778.0 | 1728.0 | 1740.0 | 32 | 6.68 |
| 2025/04/11 | 1700.0 | 1723.0 | 1686.0 | 1723.0 | 9 | -0.98 |
| 2025/04/14 | 1738.0 | 1753.0 | 1738.0 | 1753.0 | 10 | 1.74 |
| 2025/04/15 | 1756.0 | 1756.0 | 1752.0 | 1754.0 | 5 | 0.06 |
| 2025/04/16 | 1794.0 | 1794.0 | 1749.0 | 1750.0 | 11 | -0.23 |
| 2025/04/17 | 1751.0 | 1765.0 | 1751.0 | 1764.0 | 3 | 0.80 |
| 2025/04/18 | 1777.0 | 1792.0 | 1771.0 | 1792.0 | 17 | 1.59 |
| 2025/04/21 | 1792.0 | 1793.0 | 1791.0 | 1793.0 | 3 | 0.06 |
| 2025/04/22 | 1787.0 | 1787.0 | 1787.0 | 1787.0 | 2 | -0.33 |
| 2025/04/23 | 1801.0 | 1801.0 | 1801.0 | 1801.0 | 4 | 0.78 |
| 2025/04/24 | 1802.0 | 1802.0 | 1800.0 | 1800.0 | 2 | -0.06 |
| 2025/04/25 | 1807.0 | 1807.0 | 1807.0 | 1807.0 | 4 | 0.39 |
| 2025/04/28 | 1837.0 | 1850.0 | 1837.0 | 1850.0 | 2 | 2.38 |
| 2025/04/30 | 1877.0 | 1877.0 | 1876.0 | 1876.0 | 54 | 1.41 |
| 2025/05/01 | 1887.0 | 1887.0 | 1875.0 | 1875.0 | 4 | -0.05 |
| 2025/05/02 | 1897.0 | 1900.0 | 1889.0 | 1897.0 | 18 | 1.17 |
| 2025/05/07 | 1897.0 | 1910.0 | 1897.0 | 1907.0 | 118 | 0.53 |
| 2025/05/08 | 1913.0 | 1917.0 | 1906.0 | 1917.0 | 29 | 0.52 |
| 2025/05/09 | 1926.0 | 1957.0 | 1926.0 | 1957.0 | 24 | 2.09 |
| 2025/05/12 | 1967.0 | 1967.0 | 1955.0 | 1962.0 | 9 | 0.26 |
| 2025/05/13 | 1981.0 | 1981.0 | 1963.0 | 1963.0 | 322 | 0.05 |
| 2025/05/14 | 1962.0 | 1962.0 | 1942.0 | 1942.0 | 25 | -1.07 |
| 2025/05/15 | 1943.0 | 1943.0 | 1936.0 | 1939.0 | 5 | -0.15 |
| 2025/05/16 | 1947.0 | 1947.0 | 1928.0 | 1935.0 | 1080 | -0.21 |
| 2025/05/19 | 1934.0 | 1937.0 | 1934.0 | 1935.0 | 6 | 0.00 |
| 2025/05/20 | 1940.0 | 1951.0 | 1940.0 | 1940.0 | 16 | 0.26 |
| 2025/05/21 | 1939.0 | 1939.0 | 1935.0 | 1935.0 | 2 | -0.26 |
| 2025/05/22 | 1924.0 | 1934.0 | 1924.0 | 1931.0 | 4 | -0.21 |
| 2025/05/23 | 1928.0 | 1934.0 | 1925.0 | 1934.0 | 67 | 0.16 |
| 2025/05/26 | 1920.0 | 1949.0 | 1920.0 | 1949.0 | 117 | 0.78 |
| 2025/05/27 | 1948.0 | 1950.0 | 1947.0 | 1950.0 | 153 | 0.05 |
| 2025/05/28 | 1960.0 | 1960.0 | 1960.0 | 1960.0 | 2 | 0.51 |
| 2025/05/29 | 1964.0 | 1965.0 | 1958.0 | 1965.0 | 4 | 0.26 |
| 2025/05/30 | 1953.0 | 1968.0 | 1953.0 | 1968.0 | 18 | 0.15 |
| 2025/06/02 | 1968.0 | 1968.0 | 1950.0 | 1950.0 | 6 | -0.91 |
| 2025/06/03 | 1951.0 | 1954.0 | 1951.0 | 1954.0 | 2502 | 0.21 |
| 2025/06/04 | 1943.0 | 1943.0 | 1936.0 | 1936.0 | 2 | -0.92 |
| 2025/06/05 | 1936.0 | 1936.0 | 1919.0 | 1919.0 | 12 | -0.88 |
| 2025/06/06 | 1928.0 | 1928.0 | 1928.0 | 1928.0 | 1 | 0.47 |
| 2025/06/09 | 1965.0 | 1965.0 | 1953.0 | 1954.0 | 105 | 1.35 |
| 2025/06/10 | 1955.0 | 1960.0 | 1953.0 | 1953.0 | 60 | -0.05 |
| 2025/06/11 | 1955.0 | 1960.0 | 1955.0 | 1960.0 | 12 | 0.36 |
| 2025/06/12 | 1959.0 | 1980.0 | 1958.0 | 1958.0 | 22 | -0.10 |
| 2025/06/13 | 1957.0 | 1957.0 | 1950.0 | 1956.0 | 67 | -0.10 |
| 2025/06/16 | 1974.0 | 1974.0 | 1970.0 | 1971.0 | 158 | 0.77 |
| 2025/06/17 | 1972.0 | 1980.0 | 1972.0 | 1980.0 | 7 | 0.46 |
| 2025/06/18 | 1977.0 | 1981.0 | 1977.0 | 1981.0 | 8 | 0.05 |
| 2025/06/19 | 1983.0 | 1983.0 | 1980.0 | 1980.0 | 2 | -0.05 |
| 2025/06/20 | 1979.0 | 1981.0 | 1979.0 | 1979.0 | 102 | -0.05 |
| 2025/06/23 | 1975.0 | 1975.0 | 1975.0 | 1975.0 | 1 | -0.20 |
| 2025/06/24 | 1980.0 | 1991.0 | 1980.0 | 1990.0 | 234 | 0.76 |
| 2025/06/25 | 1989.0 | 1989.0 | 1978.0 | 1978.0 | 7 | -0.60 |
| 2025/06/26 | 1979.0 | 2000.0 | 1979.0 | 2000.0 | 13 | 1.11 |
| 2025/06/27 | 2001.0 | 2024.0 | 2001.0 | 2024.0 | 2 | 1.20 |
| 2025/06/30 | 2050.0 | 2057.0 | 2050.0 | 2057.0 | 51 | 1.63 |
| 2025/07/01 | 2107.0 | 2107.0 | 2040.0 | 2040.0 | 17 | -0.83 |
| 2025/07/02 | 2032.0 | 2041.0 | 2032.0 | 2040.0 | 8 | 0.00 |
| 2025/07/03 | 2090.0 | 2090.0 | 2030.0 | 2030.0 | 227 | -0.49 |
| 2025/07/04 | 2044.0 | 2044.0 | 2034.0 | 2035.0 | 9 | 0.25 |
| 2025/07/07 | 2039.0 | 2039.0 | 2034.0 | 2035.0 | 413 | 0.00 |
| 2025/07/08 | 2038.0 | 2038.0 | 2034.0 | 2034.0 | 16 | -0.05 |
| 2025/07/09 | 2074.0 | 2074.0 | 2044.0 | 2045.0 | 187 | 0.54 |
| 2025/07/10 | 2095.0 | 2095.0 | 2038.0 | 2038.0 | 293 | -0.34 |
| 2025/07/11 | 2039.0 | 2039.0 | 2039.0 | 2039.0 | 1 | 0.05 |
| 2025/07/14 | 2086.0 | 2086.0 | 2030.0 | 2034.0 | 36 | -0.25 |
| 2025/07/15 | 2084.0 | 2084.0 | 2026.0 | 2026.0 | 504 | -0.39 |
| 2025/07/16 | 2076.0 | 2076.0 | 2025.0 | 2027.0 | 9 | 0.05 |
| 2025/07/17 | 2026.0 | 2028.0 | 2026.0 | 2028.0 | 2 | 0.05 |
| 2025/07/18 | 2049.0 | 2054.0 | 2049.0 | 2053.0 | 222 | 1.23 |
| 2025/07/22 | 2103.0 | 2103.0 | 2051.0 | 2051.0 | 16 | -0.10 |
| 2025/07/23 | 2101.0 | 2101.0 | 2089.0 | 2089.0 | 21 | 1.85 |
| 2025/07/24 | 2099.0 | 2126.0 | 2099.0 | 2126.0 | 6 | 1.77 |
| 2025/07/25 | 2126.0 | 2126.0 | 2125.0 | 2125.0 | 3 | -0.05 |
| 2025/07/28 | 2125.0 | 2126.0 | 2113.0 | 2113.0 | 76 | -0.56 |
| 2025/07/29 | 2114.0 | 2114.0 | 2103.0 | 2106.0 | 106 | -0.33 |
| 2025/07/30 | 2114.0 | 2126.0 | 2114.0 | 2124.0 | 104 | 0.85 |
| 2025/07/31 | 2128.0 | 2157.0 | 2128.0 | 2156.0 | 473 | 1.51 |
| 2025/08/01 | 2148.0 | 2175.0 | 2148.0 | 2174.0 | 7 | 0.83 |
| 2025/08/04 | 2124.0 | 2149.0 | 2124.0 | 2149.0 | 87 | -1.15 |
| 2025/08/05 | 2189.0 | 2189.0 | 2168.0 | 2178.0 | 197 | 1.35 |
| 2025/08/06 | 2179.0 | 2213.0 | 2179.0 | 2213.0 | 263 | 1.61 |
| 2025/08/07 | 2263.0 | 2263.0 | 2217.0 | 2222.0 | 651 | 0.41 |
| 2025/08/08 | 2272.0 | 2274.0 | 2242.0 | 2251.0 | 47 | 1.31 |
| 2025/08/12 | 2301.0 | 2301.0 | 2251.0 | 2260.0 | 822 | 0.40 |
| 2025/08/13 | 2272.0 | 2311.0 | 2269.0 | 2280.0 | 41738 | 0.88 |
| 2025/08/14 | 2330.0 | 2330.0 | 2269.0 | 2269.0 | 13766 | -0.48 |
| 2025/08/15 | 2319.0 | 2319.0 | 2273.0 | 2291.0 | 137 | 0.97 |
| 2025/08/18 | 2341.0 | 2409.0 | 2300.0 | 2409.0 | 1214 | 5.15 |
| 2025/08/19 | 2459.0 | 2459.0 | 2289.0 | 2302.0 | 936 | -4.44 |
| 2025/08/20 | 2303.0 | 2303.0 | 2275.0 | 2284.0 | 364 | -0.78 |
| 2025/08/21 | 2278.0 | 2278.0 | 2263.0 | 2266.0 | 216 | -0.79 |
| 2025/08/22 | 2268.0 | 2277.0 | 2265.0 | 2277.0 | 302 | 0.49 |
| 2025/08/25 | 2327.0 | 2327.0 | 2274.0 | 2274.0 | 504 | -0.13 |
| 2025/08/26 | 2250.0 | 2263.0 | 2250.0 | 2263.0 | 515 | -0.48 |
| 2025/08/27 | 2250.0 | 2271.0 | 2250.0 | 2271.0 | 227 | 0.35 |
| 2025/08/28 | 2275.0 | 2284.0 | 2270.0 | 2284.0 | 25 | 0.57 |
| 2025/08/29 | 2334.0 | 2334.0 | 2288.0 | 2291.0 | 287 | 0.31 |
| 2025/09/01 | 2273.0 | 2276.0 | 2256.0 | 2263.0 | 74 | -1.22 |
| 2025/09/02 | 2264.0 | 2278.0 | 2264.0 | 2269.0 | 334 | 0.27 |
| 2025/09/03 | 2270.0 | 2270.0 | 2253.0 | 2255.0 | 28 | -0.62 |
| 2025/09/04 | 2269.0 | 2301.0 | 2269.0 | 2301.0 | 53 | 2.04 |
| 2025/09/05 | 2302.0 | 2304.0 | 2290.0 | 2294.0 | 433 | -0.30 |
| 2025/09/08 | 2300.0 | 2324.0 | 2300.0 | 2324.0 | 435 | 1.31 |
| 2025/09/09 | 2331.0 | 2331.0 | 2300.0 | 2300.0 | 191 | -1.03 |
| 2025/09/10 | 2303.0 | 2310.0 | 2303.0 | 2307.0 | 137 | 0.30 |
| 2025/09/11 | 2310.0 | 2360.0 | 2310.0 | 2349.0 | 427 | 1.82 |
| 2025/09/12 | 2399.0 | 2399.0 | 2348.0 | 2348.0 | 563 | -0.04 |
| 2025/09/16 | 2374.0 | 2375.0 | 2366.0 | 2374.0 | 187 | 1.11 |
| 2025/09/17 | 2360.0 | 2360.0 | 2353.0 | 2356.0 | 666 | -0.76 |
| 2025/09/18 | 2356.0 | 2380.0 | 2352.0 | 2376.0 | 2841 | 0.85 |
| 2025/09/19 | 2426.0 | 2445.0 | 2345.0 | 2362.0 | 428 | -0.59 |
| 2025/09/22 | 2312.0 | 2380.0 | 2312.0 | 2379.0 | 40 | 0.72 |
| 2025/09/24 | 2427.0 | 2427.0 | 2361.0 | 2371.0 | 155 | -0.34 |
| 2025/09/25 | 2421.0 | 2421.0 | 2382.0 | 2396.0 | 33 | 1.05 |
| 2025/09/26 | 2395.0 | 2401.0 | 2386.0 | 2386.0 | 557 | -0.42 |
| 2025/09/29 | 2436.0 | 2436.0 | 2365.0 | 2369.0 | 491 | -0.71 |
| 2025/09/30 | 2419.0 | 2419.0 | 2369.0 | 2382.0 | 64 | 0.55 |
| 2025/10/01 | 2432.0 | 2432.0 | 2343.0 | 2355.0 | 268 | -1.13 |
| 2025/10/02 | 2405.0 | 2405.0 | 2360.0 | 2360.0 | 352 | 0.21 |
| 2025/10/03 | 2372.0 | 2384.0 | 2372.0 | 2384.0 | 106 | 1.02 |
| 2025/10/06 | 2476.0 | 2476.0 | 2445.0 | 2464.0 | 1162 | 3.36 |
| 2025/10/07 | 2514.0 | 2514.0 | 2460.0 | 2465.0 | 247 | 0.04 |
| 2025/10/08 | 2461.0 | 2470.0 | 2461.0 | 2470.0 | 86 | 0.20 |
| 2025/10/09 | 2475.0 | 2614.0 | 2475.0 | 2614.0 | 316 | 5.83 |
| 2025/10/10 | 2630.0 | 2630.0 | 2451.0 | 2481.0 | 439 | -5.09 |
| 2025/10/14 | 2444.0 | 2451.0 | 2397.0 | 2408.0 | 570 | -2.94 |
| 2025/10/15 | 2457.0 | 2468.0 | 2438.0 | 2462.0 | 238 | 2.24 |
| 2025/10/16 | 2512.0 | 2512.0 | 2482.0 | 2502.0 | 703 | 1.62 |
| 2025/10/17 | 2552.0 | 2600.0 | 2481.0 | 2481.0 | 743 | -0.84 |
| 2025/10/20 | 2531.0 | 2555.0 | 2530.0 | 2554.0 | 1861 | 2.94 |
| 2025/10/21 | 2660.0 | 2660.0 | 2568.0 | 2570.0 | 856 | 0.63 |
| 2025/10/22 | 2620.0 | 2620.0 | 2530.0 | 2571.0 | 1018 | 0.04 |
| 2025/10/23 | 2506.0 | 2546.0 | 2506.0 | 2533.0 | 277 | -1.48 |
| 2025/10/24 | 2556.0 | 2574.0 | 2546.0 | 2560.0 | 533 | 1.07 |
| 2025/10/27 | 2610.0 | 2628.0 | 2595.0 | 2628.0 | 439 | 2.66 |
| 2025/10/28 | 2678.0 | 2678.0 | 2589.0 | 2589.0 | 325 | -1.48 |
| 2025/10/29 | 2593.0 | 2593.0 | 2567.0 | 2569.0 | 404 | -0.77 |
| 2025/10/30 | 2541.0 | 2623.0 | 2541.0 | 2621.0 | 935 | 2.02 |
| 2025/10/31 | 2621.0 | 2640.0 | 2615.0 | 2631.0 | 512 | 0.38 |
| 2025/11/04 | 2680.0 | 2702.0 | 2597.0 | 2597.0 | 920 | -1.29 |
| 2025/11/05 | 2647.0 | 2647.0 | 2497.0 | 2548.0 | 4946 | -1.89 |
| 2025/11/06 | 2598.0 | 2598.0 | 2549.0 | 2560.0 | 194 | 0.47 |
| 2025/11/07 | 2510.0 | 2558.0 | 2510.0 | 2530.0 | 1602 | -1.17 |
| 2025/11/10 | 2564.0 | 2592.0 | 2564.0 | 2590.0 | 1105 | 2.37 |
| 2025/11/11 | 2640.0 | 2640.0 | 2584.0 | 2586.0 | 998 | -0.15 |
| 2025/11/12 | 2589.0 | 2616.0 | 2589.0 | 2610.0 | 144 | 0.93 |
| 2025/11/13 | 2660.0 | 2660.0 | 2615.0 | 2615.0 | 102 | 0.19 |
| 2025/11/14 | 2665.0 | 2665.0 | 2596.0 | 2596.0 | 202 | -0.73 |
| 2025/11/17 | 2600.0 | 2604.0 | 2597.0 | 2602.0 | 350 | 0.23 |
| 2025/11/18 | 2629.0 | 2629.0 | 2521.0 | 2521.0 | 509 | -3.11 |
| 2025/11/19 | 2540.0 | 2549.0 | 2520.0 | 2522.0 | 482 | 0.04 |
| 2025/11/20 | 2622.0 | 2622.0 | 2557.0 | 2561.0 | 936 | 1.55 |
| 2025/11/21 | 2511.0 | 2562.0 | 2511.0 | 2524.0 | 699 | -1.44 |
| 2025/11/25 | 2574.0 | 2574.0 | 2511.0 | 2511.0 | 1281 | -0.52 |
| 2025/11/26 | 2560.0 | 2586.0 | 2560.0 | 2568.0 | 1110 | 2.27 |
| 2025/11/27 | 2600.0 | 2600.0 | 2572.0 | 2584.0 | 528 | 0.62 |
| 2025/11/28 | 2634.0 | 2634.0 | 2584.0 | 2589.0 | 215 | 0.19 |
| 2025/12/01 | 2638.0 | 2638.0 | 2560.0 | 2566.0 | 179 | -0.89 |
| 2025/12/02 | 2583.0 | 2583.0 | 2554.0 | 2554.0 | 365 | -0.47 |
| 2025/12/03 | 2562.0 | 2562.0 | 2542.0 | 2549.0 | 87 | -0.20 |
| 2025/12/04 | 2599.0 | 2599.0 | 2542.0 | 2575.0 | 88 | 1.02 |
| 2025/12/05 | 2625.0 | 2625.0 | 2551.0 | 2564.0 | 639 | -0.43 |
| 2025/12/08 | 2550.0 | 2583.0 | 2550.0 | 2583.0 | 711 | 0.74 |
| 2025/12/09 | 2633.0 | 2633.0 | 2562.0 | 2562.0 | 464 | -0.81 |
| 2025/12/10 | 2580.0 | 2581.0 | 2561.0 | 2565.0 | 178 | 0.12 |
| 2025/12/11 | 2615.0 | 2615.0 | 2530.0 | 2531.0 | 406 | -1.33 |
| 2025/12/12 | 2581 | 2627 | 2557 | 2561 | 148 | 1.19 |