価格情報
| 始値 |
2,745円 |
| 高値 |
2,745円 |
| 安値 |
2,722円 |
| 終値 |
2,731円 |
| 出来高 |
109株 |
| 売買代金 |
296,841円 |
| 売り気配 (15:30) |
2,839円 |
| 買い気配 (15:30) |
2,715円 |
| 年初来高値 (2026/01/15) |
2,810円 |
| 年初来安値 (2025/04/07) |
1,792円 |
基本情報
| 銘柄名 |
グローバルＸ ＭＳＣＩ 気候変動対応－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X MSCI JAPAN CLIMATE CHANGE ETF |
| 時価総額 |
13,151,613,420.0円 |
| 発行済株式総数 |
4,791,116株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2025/06/17 |
0 |
0 |
0 |
0 |
| 2025/06/16 |
0 |
0 |
0 |
0 |
| 2025/06/13 |
0 |
0 |
0 |
0 |
| 2025/06/12 |
0 |
0 |
0 |
0 |
| 2025/06/11 |
0 |
0 |
0 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/09 |
0 |
0 |
28 |
-3 |
| 2025/12/26 |
0 |
0 |
31 |
0 |
| 2025/12/19 |
0 |
0 |
31 |
0 |
| 2025/12/12 |
0 |
0 |
31 |
0 |
| 2025/12/05 |
0 |
0 |
31 |
10 |
| 2025/11/28 |
0 |
0 |
21 |
0 |
| 2025/11/21 |
0 |
0 |
21 |
0 |
| 2025/11/14 |
0 |
0 |
21 |
-3 |
| 2025/11/07 |
0 |
0 |
24 |
-45 |
| 2025/10/31 |
0 |
-48 |
69 |
0 |
| 2025/10/24 |
48 |
0 |
69 |
0 |
| 2025/10/17 |
48 |
48 |
69 |
48 |
| 2025/10/10 |
0 |
0 |
21 |
-1 |
| 2025/10/03 |
0 |
-1 |
22 |
0 |
| 2025/09/26 |
1 |
0 |
22 |
20 |
| 2025/09/19 |
1 |
0 |
2 |
0 |
| 2025/09/12 |
1 |
0 |
2 |
0 |
| 2025/09/05 |
1 |
0 |
2 |
0 |
| 2025/08/29 |
1 |
0 |
2 |
2 |
| 2025/08/22 |
1 |
1 |
0 |
0 |
| 2025/08/15 |
0 |
0 |
0 |
0 |
| 2025/08/08 |
0 |
0 |
0 |
0 |
| 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 |
| 2025/05/30 |
0 |
0 |
0 |
0 |
| 2025/05/23 |
0 |
0 |
0 |
0 |
| 2025/05/16 |
0 |
0 |
0 |
0 |
| 2025/05/09 |
0 |
0 |
0 |
0 |
| 2025/05/02 |
0 |
0 |
0 |
0 |
| 2025/04/25 |
0 |
0 |
0 |
-1 |
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 |
| 2025/10/28 |
45 |
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 |
| 2026/01/20 |
東証 |
0 |
0 |
0 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0 |
360 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/04 |
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(%) |
| 2024/07/26 |
2,061 |
2,061 |
2,060 |
2,060 |
11 |
- |
| 2024/07/29 |
2,085 |
2,094 |
2,085 |
2,089 |
12 |
1.41 |
| 2024/07/30 |
2,098 |
2,098 |
2,098 |
2,098 |
10 |
0.43 |
| 2024/07/31 |
2,094 |
2,095 |
2,094 |
2,095 |
15 |
-0.14 |
| 2024/08/01 |
2,082 |
2,082 |
2,060 |
2,071 |
80 |
-1.15 |
| 2024/08/02 |
1,975 |
1,980 |
1,968 |
1,968 |
43 |
-4.97 |
| 2024/08/05 |
2,368 |
2,368 |
1,817 |
1,818 |
632 |
-7.62 |
| 2024/08/06 |
1,891 |
1,931 |
1,847 |
1,855 |
108 |
2.04 |
| 2024/08/07 |
1,855 |
1,963 |
1,855 |
1,957 |
58 |
5.50 |
| 2024/08/08 |
1,997 |
1,997 |
1,907 |
1,926 |
12,011 |
-1.58 |
| 2024/08/09 |
1,926 |
1,927 |
1,904 |
1,904 |
124 |
-1.14 |
| 2024/08/13 |
1,940 |
1,972 |
1,940 |
1,972 |
45 |
3.57 |
| 2024/08/14 |
1,991 |
1,996 |
1,991 |
1,996 |
56 |
1.22 |
| 2024/08/15 |
2,000 |
2,010 |
2,000 |
2,007 |
8 |
0.55 |
| 2024/08/16 |
2,044 |
2,056 |
2,044 |
2,056 |
626 |
2.44 |
| 2024/08/19 |
2,056 |
2,063 |
2,039 |
2,039 |
253 |
-0.83 |
| 2024/08/20 |
2,047 |
2,063 |
2,047 |
2,063 |
5 |
1.18 |
| 2024/08/21 |
2,035 |
2,062 |
2,035 |
2,056 |
6,002 |
-0.34 |
| 2024/08/22 |
2,057 |
2,063 |
2,057 |
2,062 |
102 |
0.29 |
| 2024/08/23 |
2,074 |
2,077 |
2,074 |
2,077 |
27 |
0.73 |
| 2024/08/26 |
2,062 |
2,062 |
2,057 |
2,057 |
8 |
-0.96 |
| 2024/08/27 |
2,059 |
2,070 |
2,057 |
2,070 |
9,928 |
0.63 |
| 2024/08/28 |
2,064 |
2,064 |
2,064 |
2,064 |
6 |
-0.29 |
| 2024/08/29 |
2,066 |
2,066 |
2,066 |
2,066 |
1 |
0.10 |
| 2024/08/30 |
2,086 |
2,087 |
2,086 |
2,086 |
21 |
0.97 |
| 2024/09/02 |
2,102 |
2,102 |
2,090 |
2,090 |
8 |
0.19 |
| 2024/09/03 |
2,100 |
2,115 |
2,100 |
2,115 |
2 |
1.20 |
| 2024/09/04 |
2,065 |
2,065 |
2,050 |
2,057 |
101 |
-2.74 |
| 2024/09/05 |
2,023 |
2,035 |
2,011 |
2,035 |
3,070 |
-1.07 |
| 2024/09/06 |
2,079 |
2,079 |
2,011 |
2,011 |
6 |
-1.18 |
| 2024/09/09 |
1,961 |
1,983 |
1,957 |
1,983 |
27 |
-1.39 |
| 2024/09/10 |
1,993 |
1,994 |
1,982 |
1,991 |
6 |
0.40 |
| 2024/09/11 |
1,982 |
1,982 |
1,972 |
1,972 |
22 |
-0.95 |
| 2024/09/12 |
1,994 |
1,998 |
1,994 |
1,998 |
2 |
1.32 |
| 2024/09/13 |
1,987 |
1,999 |
1,987 |
1,999 |
2 |
0.05 |
| 2024/09/17 |
1,999 |
1,999 |
1,963 |
1,963 |
6 |
-1.80 |
| 2024/09/18 |
1,987 |
1,987 |
1,962 |
1,962 |
2 |
-0.05 |
| 2024/09/19 |
2,001 |
2,001 |
2,001 |
2,001 |
1 |
1.99 |
| 2024/09/20 |
2,039 |
2,039 |
2,039 |
2,039 |
1 |
1.90 |
| 2024/09/24 |
2,051 |
2,051 |
2,045 |
2,051 |
13 |
0.59 |
| 2024/09/25 |
2,040 |
2,040 |
2,040 |
2,040 |
2 |
-0.54 |
| 2024/09/26 |
2,041 |
2,050 |
2,041 |
2,050 |
2 |
0.49 |
| 2024/09/27 |
2,086 |
2,093 |
2,075 |
2,075 |
73 |
1.22 |
| 2024/09/30 |
2,059 |
2,059 |
2,059 |
2,059 |
2 |
-0.77 |
| 2024/10/01 |
2,060 |
2,075 |
2,060 |
2,075 |
3 |
0.78 |
| 2024/10/02 |
2,045 |
2,055 |
2,045 |
2,055 |
3 |
-0.96 |
| 2024/10/03 |
2,083 |
2,083 |
2,068 |
2,068 |
4 |
0.63 |
| 2024/10/04 |
2,081 |
2,089 |
2,081 |
2,089 |
3 |
1.02 |
| 2024/10/07 |
2,150 |
2,150 |
2,113 |
2,124 |
75 |
1.68 |
| 2024/10/08 |
2,104 |
2,104 |
2,089 |
2,089 |
10 |
-1.65 |
| 2024/10/09 |
2,101 |
2,104 |
2,101 |
2,103 |
3 |
0.67 |
| 2024/10/10 |
2,177 |
2,200 |
2,103 |
2,103 |
12,105 |
0.00 |
| 2024/10/11 |
2,111 |
2,111 |
2,102 |
2,102 |
18 |
-0.05 |
| 2024/10/15 |
2,139 |
2,139 |
2,128 |
2,133 |
17 |
1.47 |
| 2024/10/16 |
2,092 |
2,099 |
2,078 |
2,088 |
60 |
-2.11 |
| 2024/10/17 |
2,098 |
2,098 |
2,087 |
2,090 |
4 |
0.10 |
| 2024/10/18 |
2,095 |
2,095 |
2,082 |
2,082 |
104 |
-0.38 |
| 2024/10/21 |
2,088 |
2,088 |
2,081 |
2,083 |
3 |
0.05 |
| 2024/10/22 |
2,088 |
2,088 |
2,063 |
2,063 |
22 |
-0.96 |
| 2024/10/23 |
2,054 |
2,054 |
2,043 |
2,043 |
110 |
-0.97 |
| 2024/10/24 |
2,019 |
2,037 |
2,019 |
2,037 |
3,701 |
-0.29 |
| 2024/10/25 |
2,030 |
2,030 |
2,030 |
2,030 |
1 |
-0.34 |
| 2024/10/28 |
2,025 |
2,050 |
2,025 |
2,050 |
3,808 |
0.99 |
| 2024/10/29 |
2,054 |
2,071 |
2,054 |
2,071 |
2,404 |
1.02 |
| 2024/10/30 |
2,080 |
2,090 |
2,080 |
2,090 |
4 |
0.92 |
| 2024/10/31 |
2,083 |
2,083 |
2,083 |
2,083 |
1 |
-0.33 |
| 2024/11/01 |
2,043 |
2,053 |
2,043 |
2,050 |
12 |
-1.58 |
| 2024/11/05 |
2,051 |
2,055 |
2,049 |
2,055 |
10 |
0.24 |
| 2024/11/06 |
2,060 |
2,060 |
2,060 |
2,060 |
1 |
0.24 |
| 2024/11/07 |
2,110 |
2,112 |
2,102 |
2,108 |
12,012 |
2.33 |
| 2024/11/08 |
2,118 |
2,118 |
2,107 |
2,109 |
19 |
0.05 |
| 2024/11/11 |
2,112 |
2,116 |
2,108 |
2,108 |
8 |
-0.05 |
| 2024/11/12 |
2,115 |
2,128 |
2,107 |
2,107 |
9 |
-0.05 |
| 2024/11/13 |
2,106 |
2,106 |
2,094 |
2,094 |
3 |
-0.62 |
| 2024/11/14 |
2,083 |
2,083 |
2,083 |
2,083 |
1 |
-0.53 |
| 2024/11/15 |
2,084 |
2,084 |
2,082 |
2,082 |
2 |
-0.05 |
| 2024/11/18 |
2,048 |
2,048 |
2,048 |
2,048 |
4 |
-1.63 |
| 2024/11/19 |
2,063 |
2,063 |
2,063 |
2,063 |
1 |
0.73 |
| 2024/11/20 |
2,064 |
2,069 |
2,053 |
2,053 |
9 |
-0.48 |
| 2024/11/21 |
2,055 |
2,055 |
2,052 |
2,052 |
8 |
-0.05 |
| 2024/11/22 |
2,050 |
2,053 |
2,050 |
2,053 |
107 |
0.05 |
| 2024/11/25 |
2,062 |
2,074 |
2,061 |
2,070 |
30,014 |
0.83 |
| 2024/11/26 |
2,060 |
2,060 |
2,043 |
2,043 |
6 |
-1.30 |
| 2024/11/27 |
2,049 |
2,049 |
2,038 |
2,038 |
3 |
-0.24 |
| 2024/11/28 |
2,039 |
2,039 |
2,037 |
2,037 |
2 |
-0.05 |
| 2024/11/29 |
2,046 |
2,046 |
2,046 |
2,046 |
1 |
0.44 |
| 2024/12/02 |
2,050 |
2,070 |
2,050 |
2,070 |
3 |
1.17 |
| 2024/12/03 |
2,091 |
2,091 |
2,091 |
2,091 |
1 |
1.01 |
| 2024/12/04 |
2,106 |
2,106 |
2,106 |
2,106 |
7,000 |
0.72 |
| 2024/12/05 |
2,122 |
2,122 |
2,105 |
2,105 |
205 |
-0.05 |
| 2024/12/06 |
2,106 |
2,106 |
2,090 |
2,093 |
333 |
-0.57 |
| 2024/12/09 |
2,107 |
2,107 |
2,092 |
2,096 |
42 |
0.14 |
| 2024/12/10 |
2,119 |
2,119 |
2,104 |
2,104 |
10 |
0.38 |
| 2024/12/11 |
2,103 |
2,104 |
2,100 |
2,101 |
12,746 |
-0.14 |
| 2024/12/12 |
2,122 |
2,141 |
2,122 |
2,132 |
35 |
1.48 |
| 2024/12/13 |
2,082 |
2,112 |
2,080 |
2,108 |
8,089 |
-1.13 |
| 2024/12/16 |
2,109 |
2,109 |
2,107 |
2,107 |
4 |
-0.05 |
| 2024/12/17 |
2,108 |
2,119 |
2,106 |
2,106 |
43 |
-0.05 |
| 2024/12/18 |
2,096 |
2,096 |
2,086 |
2,086 |
6,880 |
-0.95 |
| 2024/12/19 |
2,053 |
2,053 |
2,053 |
2,053 |
1 |
-1.58 |
| 2024/12/20 |
2,086 |
2,086 |
2,086 |
2,086 |
1 |
1.61 |
| 2024/12/23 |
2,087 |
2,087 |
2,081 |
2,081 |
3 |
-0.24 |
| 2024/12/24 |
2,097 |
2,097 |
2,097 |
2,097 |
5 |
0.77 |
| 2024/12/25 |
2,095 |
2,095 |
2,081 |
2,081 |
2 |
-0.76 |
| 2024/12/26 |
2,082 |
2,082 |
2,082 |
2,082 |
1 |
0.05 |
| 2024/12/27 |
2,118 |
2,118 |
2,118 |
2,118 |
1 |
1.73 |
| 2025/01/06 |
2,117 |
2,117 |
2,117 |
2,117 |
1 |
-0.05 |
| 2025/01/07 |
2,116 |
2,135 |
2,116 |
2,131 |
26 |
0.66 |
| 2025/01/08 |
2,124 |
2,124 |
2,124 |
2,124 |
1 |
-0.33 |
| 2025/01/09 |
2,112 |
2,112 |
2,112 |
2,112 |
2 |
-0.56 |
| 2025/01/10 |
2,073 |
2,075 |
2,073 |
2,075 |
4 |
-1.75 |
| 2025/01/14 |
2,074 |
2,074 |
2,070 |
2,070 |
21 |
-0.24 |
| 2025/01/15 |
2,099 |
2,099 |
2,066 |
2,066 |
18 |
-0.19 |
| 2025/01/16 |
2,067 |
2,067 |
2,059 |
2,059 |
3 |
-0.34 |
| 2025/01/17 |
2,045 |
2,045 |
2,045 |
2,045 |
1 |
-0.68 |
| 2025/01/20 |
2,064 |
2,064 |
2,064 |
2,064 |
1 |
0.93 |
| 2025/01/21 |
2,091 |
2,091 |
2,075 |
2,075 |
3 |
0.53 |
| 2025/01/22 |
2,098 |
2,098 |
2,098 |
2,098 |
1 |
1.11 |
| 2025/01/23 |
2,114 |
2,114 |
2,114 |
2,114 |
1 |
0.76 |
| 2025/01/24 |
2,120 |
2,120 |
2,120 |
2,120 |
6 |
0.28 |
| 2025/01/27 |
2,133 |
2,133 |
2,124 |
2,124 |
18 |
0.19 |
| 2025/01/28 |
2,131 |
2,131 |
2,115 |
2,115 |
31 |
-0.42 |
| 2025/01/29 |
2,137 |
2,137 |
2,137 |
2,137 |
1 |
1.04 |
| 2025/01/30 |
2,129 |
2,129 |
2,129 |
2,129 |
2 |
-0.37 |
| 2025/02/03 |
2,080 |
2,093 |
2,079 |
2,093 |
12,001 |
-1.69 |
| 2025/02/04 |
2,112 |
2,112 |
2,111 |
2,112 |
15 |
0.91 |
| 2025/02/06 |
2,112 |
2,118 |
2,112 |
2,118 |
3 |
0.28 |
| 2025/02/10 |
2,159 |
2,159 |
2,109 |
2,109 |
2 |
-0.42 |
| 2025/02/13 |
2,110 |
2,124 |
2,110 |
2,124 |
15 |
0.71 |
| 2025/02/14 |
2,147 |
2,147 |
2,134 |
2,134 |
9,996 |
0.47 |
| 2025/02/17 |
2,137 |
2,140 |
2,137 |
2,140 |
46 |
0.28 |
| 2025/02/18 |
2,145 |
2,151 |
2,145 |
2,151 |
4 |
0.51 |
| 2025/02/20 |
2,145 |
2,145 |
2,118 |
2,118 |
31 |
-1.53 |
| 2025/02/21 |
2,114 |
2,114 |
2,114 |
2,114 |
1 |
-0.19 |
| 2025/02/25 |
2,081 |
2,093 |
2,081 |
2,093 |
9,106 |
-0.99 |
| 2025/02/26 |
2,093 |
2,093 |
2,087 |
2,087 |
30 |
-0.29 |
| 2025/02/27 |
2,137 |
2,137 |
2,105 |
2,113 |
9 |
1.25 |
| 2025/02/28 |
2,065 |
2,130 |
2,056 |
2,056 |
20 |
-2.70 |
| 2025/03/03 |
2,091 |
2,091 |
2,088 |
2,088 |
2 |
1.56 |
| 2025/03/04 |
2,096 |
2,096 |
2,089 |
2,089 |
2 |
0.05 |
| 2025/03/05 |
2,139 |
2,139 |
2,087 |
2,087 |
603 |
-0.10 |
| 2025/03/06 |
2,095 |
2,095 |
2,095 |
2,095 |
1 |
0.38 |
| 2025/03/07 |
2,144 |
2,144 |
2,073 |
2,077 |
7 |
-0.86 |
| 2025/03/10 |
2,078 |
2,078 |
2,064 |
2,064 |
604 |
-0.63 |
| 2025/03/11 |
2,030 |
2,030 |
2,000 |
2,000 |
4 |
-3.10 |
| 2025/03/12 |
2,001 |
2,054 |
2,001 |
2,054 |
2 |
2.70 |
| 2025/03/13 |
2,060 |
2,070 |
2,060 |
2,070 |
9 |
0.78 |
| 2025/03/14 |
2,069 |
2,069 |
2,069 |
2,069 |
1 |
-0.05 |
| 2025/03/17 |
2,019 |
2,088 |
2,019 |
2,088 |
7 |
0.92 |
| 2025/03/18 |
2,105 |
2,105 |
2,105 |
2,105 |
1 |
0.81 |
| 2025/03/21 |
2,155 |
2,155 |
2,128 |
2,128 |
12 |
1.09 |
| 2025/03/24 |
2,178 |
2,178 |
2,125 |
2,125 |
56 |
-0.14 |
| 2025/03/25 |
2,129 |
2,129 |
2,124 |
2,124 |
2 |
-0.05 |
| 2025/03/26 |
2,135 |
2,135 |
2,135 |
2,135 |
1 |
0.52 |
| 2025/03/27 |
2,126 |
2,126 |
2,122 |
2,122 |
6 |
-0.61 |
| 2025/03/28 |
2,128 |
2,128 |
2,110 |
2,113 |
113 |
-0.42 |
| 2025/03/31 |
2,070 |
2,070 |
2,045 |
2,045 |
18 |
-3.22 |
| 2025/04/01 |
2,058 |
2,061 |
2,052 |
2,053 |
20,087 |
0.39 |
| 2025/04/02 |
2,054 |
2,054 |
2,029 |
2,032 |
458 |
-1.02 |
| 2025/04/03 |
1,982 |
1,982 |
1,963 |
1,963 |
63 |
-3.40 |
| 2025/04/04 |
1,946 |
1,946 |
1,900 |
1,907 |
56 |
-2.85 |
| 2025/04/07 |
2,027 |
2,027 |
1,792 |
1,792 |
127 |
-6.03 |
| 2025/04/08 |
1,824 |
1,884 |
1,824 |
1,884 |
3 |
5.13 |
| 2025/04/09 |
1,884 |
1,884 |
1,818 |
1,818 |
54 |
-3.50 |
| 2025/04/10 |
1,858 |
1,956 |
1,858 |
1,956 |
103 |
7.59 |
| 2025/04/11 |
2,286 |
2,286 |
1,860 |
1,901 |
2,289 |
-2.81 |
| 2025/04/14 |
1,909 |
1,924 |
1,909 |
1,924 |
3 |
1.21 |
| 2025/04/15 |
1,941 |
1,941 |
1,939 |
1,939 |
2 |
0.78 |
| 2025/04/16 |
1,979 |
1,979 |
1,918 |
1,918 |
4 |
-1.08 |
| 2025/04/17 |
1,923 |
1,937 |
1,923 |
1,936 |
3 |
0.94 |
| 2025/04/18 |
1,950 |
1,972 |
1,946 |
1,971 |
40 |
1.81 |
| 2025/04/21 |
1,942 |
1,960 |
1,942 |
1,953 |
62 |
-0.91 |
| 2025/04/22 |
1,944 |
1,950 |
1,944 |
1,944 |
104 |
-0.46 |
| 2025/04/23 |
1,984 |
1,990 |
1,976 |
1,978 |
100 |
1.75 |
| 2025/04/24 |
2,012 |
2,012 |
2,012 |
2,012 |
2 |
1.72 |
| 2025/04/25 |
2,011 |
2,011 |
2,011 |
2,011 |
2 |
-0.05 |
| 2025/04/28 |
2,041 |
2,041 |
2,038 |
2,038 |
2 |
1.34 |
| 2025/04/30 |
2,041 |
2,046 |
2,041 |
2,046 |
401 |
0.39 |
| 2025/05/01 |
2,060 |
2,066 |
2,051 |
2,066 |
3 |
0.98 |
| 2025/05/02 |
2,081 |
2,081 |
2,079 |
2,079 |
517 |
0.63 |
| 2025/05/07 |
2,078 |
2,078 |
2,078 |
2,078 |
1 |
-0.05 |
| 2025/05/08 |
2,079 |
2,079 |
2,077 |
2,077 |
2 |
-0.05 |
| 2025/05/09 |
2,086 |
2,104 |
2,086 |
2,104 |
22 |
1.30 |
| 2025/05/12 |
2,110 |
2,110 |
2,103 |
2,104 |
162 |
0.00 |
| 2025/05/13 |
2,139 |
2,142 |
2,132 |
2,132 |
475 |
1.33 |
| 2025/05/14 |
2,117 |
2,117 |
2,117 |
2,117 |
1 |
-0.70 |
| 2025/05/15 |
2,105 |
2,105 |
2,099 |
2,099 |
202 |
-0.85 |
| 2025/05/16 |
2,103 |
2,103 |
2,098 |
2,098 |
932 |
-0.05 |
| 2025/05/20 |
2,103 |
2,103 |
2,103 |
2,103 |
2 |
0.24 |
| 2025/05/22 |
2,074 |
2,074 |
2,073 |
2,073 |
2 |
-1.43 |
| 2025/05/23 |
2,079 |
2,079 |
2,079 |
2,079 |
1 |
0.29 |
| 2025/05/26 |
2,070 |
2,106 |
2,070 |
2,106 |
282 |
1.30 |
| 2025/05/27 |
2,087 |
2,103 |
2,087 |
2,103 |
101 |
-0.14 |
| 2025/05/28 |
2,132 |
2,132 |
2,132 |
2,132 |
1 |
1.38 |
| 2025/05/29 |
2,142 |
2,148 |
2,142 |
2,148 |
2 |
0.75 |
| 2025/05/30 |
2,120 |
2,131 |
2,120 |
2,131 |
2 |
-0.79 |
| 2025/06/02 |
2,120 |
2,120 |
2,120 |
2,120 |
1 |
-0.52 |
| 2025/06/03 |
2,119 |
2,121 |
2,119 |
2,121 |
2 |
0.05 |
| 2025/06/04 |
2,122 |
2,124 |
2,120 |
2,124 |
7 |
0.14 |
| 2025/06/05 |
2,108 |
2,108 |
2,108 |
2,108 |
3 |
-0.75 |
| 2025/06/06 |
2,107 |
2,109 |
2,107 |
2,109 |
2 |
0.05 |
| 2025/06/09 |
2,122 |
2,122 |
2,122 |
2,122 |
1 |
0.62 |
| 2025/06/10 |
2,128 |
2,128 |
2,128 |
2,128 |
1 |
0.28 |
| 2025/06/11 |
2,129 |
2,133 |
2,129 |
2,133 |
4 |
0.23 |
| 2025/06/12 |
2,136 |
2,136 |
2,132 |
2,132 |
2 |
-0.05 |
| 2025/06/13 |
2,131 |
2,131 |
2,131 |
2,131 |
1 |
-0.05 |
| 2025/06/16 |
2,118 |
2,118 |
2,118 |
2,118 |
1 |
-0.61 |
| 2025/06/17 |
2,117 |
2,119 |
2,117 |
2,119 |
3,788 |
0.05 |
| 2025/06/18 |
2,118 |
2,120 |
2,118 |
2,120 |
2 |
0.05 |
| 2025/06/19 |
2,141 |
2,141 |
2,130 |
2,130 |
2 |
0.47 |
| 2025/06/20 |
2,123 |
2,123 |
2,120 |
2,120 |
11 |
-0.47 |
| 2025/06/23 |
2,150 |
2,150 |
2,105 |
2,105 |
72 |
-0.71 |
| 2025/06/24 |
2,106 |
2,106 |
2,106 |
2,106 |
1 |
0.05 |
| 2025/06/25 |
2,107 |
2,123 |
2,107 |
2,123 |
2 |
0.81 |
| 2025/06/26 |
2,124 |
2,134 |
2,124 |
2,134 |
3 |
0.52 |
| 2025/06/30 |
2,157 |
2,197 |
2,157 |
2,192 |
12 |
2.72 |
| 2025/07/01 |
2,187 |
2,187 |
2,187 |
2,187 |
1 |
-0.23 |
| 2025/07/02 |
2,154 |
2,158 |
2,154 |
2,158 |
12 |
-1.33 |
| 2025/07/03 |
2,159 |
2,159 |
2,157 |
2,157 |
2 |
-0.05 |
| 2025/07/04 |
2,164 |
2,164 |
2,156 |
2,156 |
13 |
-0.05 |
| 2025/07/07 |
2,155 |
2,157 |
2,155 |
2,157 |
2 |
0.05 |
| 2025/07/08 |
2,145 |
2,145 |
2,145 |
2,145 |
16 |
-0.56 |
| 2025/07/09 |
2,164 |
2,164 |
2,164 |
2,164 |
2 |
0.89 |
| 2025/07/10 |
2,165 |
2,165 |
2,163 |
2,163 |
2 |
-0.05 |
| 2025/07/14 |
2,162 |
2,162 |
2,162 |
2,162 |
1 |
-0.05 |
| 2025/07/15 |
2,161 |
2,161 |
2,161 |
2,161 |
1 |
-0.05 |
| 2025/07/16 |
2,160 |
2,160 |
2,149 |
2,149 |
342 |
-0.56 |
| 2025/07/17 |
2,150 |
2,150 |
2,148 |
2,148 |
2 |
-0.05 |
| 2025/07/18 |
2,166 |
2,166 |
2,166 |
2,166 |
1 |
0.84 |
| 2025/07/22 |
2,165 |
2,167 |
2,160 |
2,167 |
3 |
0.05 |
| 2025/07/23 |
2,183 |
2,228 |
2,177 |
2,228 |
8,474 |
2.81 |
| 2025/07/24 |
2,229 |
2,267 |
2,229 |
2,266 |
14 |
1.71 |
| 2025/07/25 |
2,256 |
2,256 |
2,243 |
2,243 |
2 |
-1.02 |
| 2025/07/28 |
2,242 |
2,242 |
2,228 |
2,228 |
6 |
-0.67 |
| 2025/07/29 |
2,216 |
2,216 |
2,207 |
2,207 |
103 |
-0.94 |
| 2025/07/30 |
2,208 |
2,208 |
2,208 |
2,208 |
1 |
0.05 |
| 2025/07/31 |
2,211 |
2,211 |
2,211 |
2,211 |
1 |
0.14 |
| 2025/08/01 |
2,212 |
2,245 |
2,212 |
2,243 |
3 |
1.45 |
| 2025/08/04 |
2,193 |
2,210 |
2,193 |
2,201 |
9 |
-1.87 |
| 2025/08/05 |
2,213 |
2,215 |
2,213 |
2,215 |
3 |
0.64 |
| 2025/08/06 |
2,216 |
2,216 |
2,216 |
2,216 |
1 |
0.05 |
| 2025/08/07 |
2,226 |
2,260 |
2,226 |
2,260 |
1,266 |
1.99 |
| 2025/08/08 |
2,290 |
2,298 |
2,287 |
2,287 |
110 |
1.19 |
| 2025/08/12 |
2,298 |
2,328 |
2,298 |
2,328 |
47 |
1.79 |
| 2025/08/13 |
2,330 |
2,351 |
2,330 |
2,351 |
93 |
0.99 |
| 2025/08/14 |
2,351 |
2,351 |
2,318 |
2,319 |
224 |
-1.36 |
| 2025/08/15 |
2,331 |
2,347 |
2,331 |
2,347 |
2 |
1.21 |
| 2025/08/18 |
2,368 |
2,380 |
2,368 |
2,378 |
56 |
1.32 |
| 2025/08/19 |
2,379 |
2,380 |
2,374 |
2,375 |
6 |
-0.13 |
| 2025/08/20 |
2,373 |
2,373 |
2,358 |
2,358 |
54 |
-0.72 |
| 2025/08/21 |
2,355 |
2,355 |
2,333 |
2,333 |
2 |
-1.06 |
| 2025/08/22 |
2,334 |
2,334 |
2,332 |
2,332 |
2 |
-0.04 |
| 2025/08/25 |
2,282 |
2,352 |
2,282 |
2,348 |
9 |
0.69 |
| 2025/08/26 |
2,342 |
2,342 |
2,321 |
2,322 |
8 |
-1.11 |
| 2025/08/27 |
2,321 |
2,321 |
2,313 |
2,313 |
9 |
-0.39 |
| 2025/08/28 |
2,314 |
2,331 |
2,314 |
2,331 |
9 |
0.78 |
| 2025/08/29 |
2,332 |
2,332 |
2,330 |
2,330 |
2 |
-0.04 |
| 2025/09/02 |
2,321 |
2,321 |
2,321 |
2,321 |
1 |
-0.39 |
| 2025/09/03 |
2,368 |
2,368 |
2,317 |
2,317 |
8 |
-0.17 |
| 2025/09/04 |
2,346 |
2,346 |
2,346 |
2,346 |
2 |
1.25 |
| 2025/09/05 |
2,347 |
2,347 |
2,345 |
2,345 |
2 |
-0.04 |
| 2025/09/08 |
2,361 |
2,376 |
2,361 |
2,376 |
12 |
1.32 |
| 2025/09/09 |
2,381 |
2,381 |
2,375 |
2,375 |
2 |
-0.04 |
| 2025/09/10 |
2,359 |
2,376 |
2,359 |
2,376 |
972 |
0.04 |
| 2025/09/11 |
2,374 |
2,377 |
2,374 |
2,377 |
4 |
0.04 |
| 2025/09/12 |
2,450 |
2,450 |
2,397 |
2,398 |
40 |
0.88 |
| 2025/09/16 |
2,399 |
2,408 |
2,397 |
2,408 |
3 |
0.42 |
| 2025/09/17 |
2,394 |
2,394 |
2,388 |
2,388 |
10 |
-0.83 |
| 2025/09/18 |
2,390 |
2,390 |
2,387 |
2,387 |
2 |
-0.04 |
| 2025/09/19 |
2,395 |
2,418 |
2,386 |
2,386 |
206 |
-0.04 |
| 2025/09/22 |
2,436 |
2,436 |
2,407 |
2,408 |
7 |
0.92 |
| 2025/09/24 |
2,392 |
2,400 |
2,391 |
2,399 |
1,335 |
-0.37 |
| 2025/09/25 |
2,403 |
2,410 |
2,403 |
2,409 |
7 |
0.42 |
| 2025/09/26 |
2,408 |
2,418 |
2,402 |
2,402 |
1,087 |
-0.29 |
| 2025/09/29 |
2,402 |
2,402 |
2,381 |
2,381 |
104 |
-0.87 |
| 2025/09/30 |
2,382 |
2,385 |
2,379 |
2,385 |
4 |
0.17 |
| 2025/10/01 |
2,384 |
2,384 |
2,365 |
2,365 |
2 |
-0.84 |
| 2025/10/02 |
2,366 |
2,366 |
2,359 |
2,359 |
2 |
-0.25 |
| 2025/10/03 |
2,372 |
2,402 |
2,372 |
2,400 |
7 |
1.74 |
| 2025/10/06 |
2,450 |
2,495 |
2,450 |
2,495 |
62 |
3.96 |
| 2025/10/07 |
2,500 |
2,503 |
2,494 |
2,495 |
60 |
0.00 |
| 2025/10/08 |
2,496 |
2,511 |
2,494 |
2,494 |
58 |
-0.04 |
| 2025/10/09 |
2,502 |
2,507 |
2,502 |
2,507 |
2 |
0.52 |
| 2025/10/10 |
2,532 |
2,532 |
2,477 |
2,477 |
122 |
-1.20 |
| 2025/10/14 |
2,453 |
2,453 |
2,440 |
2,440 |
18 |
-1.49 |
| 2025/10/15 |
2,416 |
2,441 |
2,416 |
2,441 |
70 |
0.04 |
| 2025/10/16 |
2,453 |
2,478 |
2,453 |
2,475 |
52 |
1.39 |
| 2025/10/17 |
2,474 |
2,474 |
2,446 |
2,446 |
5 |
-1.17 |
| 2025/10/20 |
2,484 |
2,497 |
2,484 |
2,497 |
4 |
2.09 |
| 2025/10/21 |
2,504 |
2,538 |
2,504 |
2,532 |
3 |
1.40 |
| 2025/10/22 |
2,514 |
2,525 |
2,504 |
2,522 |
157 |
-0.39 |
| 2025/10/23 |
2,501 |
2,501 |
2,476 |
2,481 |
145 |
-1.63 |
| 2025/10/24 |
2,489 |
2,489 |
2,489 |
2,489 |
1 |
0.32 |
| 2025/10/27 |
2,503 |
2,542 |
2,503 |
2,534 |
1,127 |
1.81 |
| 2025/10/28 |
2,534 |
2,534 |
2,520 |
2,520 |
4 |
-0.55 |
| 2025/10/29 |
2,550 |
2,550 |
2,519 |
2,519 |
82 |
-0.04 |
| 2025/10/30 |
2,520 |
2,530 |
2,520 |
2,530 |
36 |
0.44 |
| 2025/10/31 |
2,564 |
2,566 |
2,563 |
2,566 |
8 |
1.42 |
| 2025/11/04 |
2,558 |
2,564 |
2,542 |
2,546 |
11,459 |
-0.78 |
| 2025/11/05 |
2,526 |
2,526 |
2,465 |
2,504 |
6,096 |
-1.65 |
| 2025/11/06 |
2,506 |
2,506 |
2,506 |
2,506 |
1 |
0.08 |
| 2025/11/07 |
2,545 |
2,545 |
2,505 |
2,505 |
17 |
-0.04 |
| 2025/11/10 |
2,535 |
2,535 |
2,533 |
2,534 |
142 |
1.16 |
| 2025/11/11 |
2,545 |
2,545 |
2,545 |
2,545 |
1 |
0.43 |
| 2025/11/12 |
2,547 |
2,573 |
2,547 |
2,562 |
46 |
0.67 |
| 2025/11/13 |
2,587 |
2,592 |
2,585 |
2,587 |
128 |
0.98 |
| 2025/11/14 |
2,586 |
2,586 |
2,560 |
2,560 |
4 |
-1.04 |
| 2025/11/18 |
2,541 |
2,541 |
2,514 |
2,514 |
151 |
-1.80 |
| 2025/11/19 |
2,471 |
2,471 |
2,471 |
2,471 |
2 |
-1.71 |
| 2025/11/20 |
2,472 |
2,472 |
2,472 |
2,472 |
1 |
0.04 |
| 2025/11/21 |
2,477 |
2,508 |
2,477 |
2,508 |
6,472 |
1.46 |
| 2025/11/25 |
2,539 |
2,539 |
2,516 |
2,516 |
159 |
0.32 |
| 2025/11/26 |
2,560 |
2,561 |
2,560 |
2,561 |
2,900 |
1.79 |
| 2025/11/27 |
2,582 |
2,582 |
2,582 |
2,582 |
1 |
0.82 |
| 2025/11/28 |
2,577 |
2,577 |
2,577 |
2,577 |
6 |
-0.19 |
| 2025/12/01 |
2,603 |
2,603 |
2,576 |
2,576 |
123 |
-0.04 |
| 2025/12/02 |
2,526 |
2,557 |
2,526 |
2,557 |
44,743 |
-0.74 |
| 2025/12/03 |
2,561 |
2,561 |
2,548 |
2,556 |
593 |
-0.04 |
| 2025/12/04 |
2,557 |
2,637 |
2,557 |
2,598 |
7 |
1.64 |
| 2025/12/05 |
2,570 |
2,570 |
2,564 |
2,564 |
11 |
-1.31 |
| 2025/12/08 |
2,614 |
2,614 |
2,564 |
2,581 |
165 |
0.66 |
| 2025/12/09 |
2,581 |
2,581 |
2,580 |
2,580 |
22 |
-0.04 |
| 2025/12/11 |
2,587 |
2,587 |
2,579 |
2,579 |
2 |
-0.04 |
| 2025/12/12 |
2,580 |
2,600 |
2,580 |
2,600 |
101 |
0.81 |
| 2025/12/15 |
2,615 |
2,615 |
2,599 |
2,599 |
125 |
-0.04 |
| 2025/12/16 |
2,600 |
2,600 |
2,598 |
2,598 |
2 |
-0.04 |
| 2025/12/17 |
2,648 |
2,648 |
2,557 |
2,562 |
13 |
-1.39 |
| 2025/12/18 |
2,612 |
2,612 |
2,543 |
2,552 |
29,020 |
-0.39 |
| 2025/12/19 |
2,602 |
2,602 |
2,562 |
2,573 |
123 |
0.82 |
| 2025/12/22 |
2,645 |
2,645 |
2,580 |
2,580 |
101 |
0.27 |
| 2025/12/23 |
2,596 |
2,596 |
2,594 |
2,594 |
3 |
0.54 |
| 2025/12/24 |
2,593 |
2,593 |
2,593 |
2,593 |
1 |
-0.04 |
| 2025/12/25 |
2,596 |
2,596 |
2,592 |
2,592 |
2 |
-0.04 |
| 2025/12/26 |
2,598 |
2,613 |
2,598 |
2,610 |
9 |
0.69 |
| 2025/12/29 |
2,610 |
2,610 |
2,590 |
2,608 |
15 |
-0.08 |
| 2025/12/30 |
2,602 |
2,609 |
2,602 |
2,609 |
3 |
0.04 |
| 2026/01/05 |
2,610 |
2,650 |
2,610 |
2,650 |
31 |
1.57 |
| 2026/01/06 |
2,699 |
2,699 |
2,668 |
2,691 |
6 |
1.55 |
| 2026/01/07 |
2,698 |
2,698 |
2,660 |
2,667 |
175 |
-0.89 |
| 2026/01/08 |
2,667 |
2,667 |
2,645 |
2,648 |
5 |
-0.71 |
| 2026/01/09 |
2,675 |
2,675 |
2,648 |
2,670 |
8 |
0.83 |
| 2026/01/13 |
2,720 |
2,728 |
2,716 |
2,724 |
250 |
2.02 |
| 2026/01/14 |
2,800 |
2,800 |
2,735 |
2,760 |
33 |
1.32 |
| 2026/01/15 |
2,810 |
2,810 |
2,749 |
2,763 |
145 |
0.11 |
| 2026/01/16 |
2,749 |
2,751 |
2,748 |
2,751 |
7 |
-0.43 |
| 2026/01/19 |
2,801 |
2,801 |
2,715 |
2,745 |
143 |
-0.22 |
| 2026/01/20 |
2,745 |
2,745 |
2,722 |
2,731 |
109 |
-0.51 |
