価格情報
| 始値 |
2,083円 |
| 高値 |
2,093円 |
| 安値 |
2,064円 |
| 終値 |
2,093円 |
| 出来高 |
7,425株 |
| 売買代金 |
15,432,120円 |
| 売り気配 (15:30) |
2,093円 |
| 買い気配 (15:30) |
2,076円 |
| 年初来高値 (2026/01/15) |
2,197円 |
| 年初来安値 (2025/04/07) |
1,207円 |
基本情報
| 銘柄名 |
グローバルＸ テック・トップ２０－日本株式 ＥＴＦ |
| 英文銘柄名 |
GLOBAL X JAPAN TECH TOP 20 ETF |
| 時価総額 |
8,551,143,605.0円 |
| 発行済株式総数 |
4,062,301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 |
| 2026/01/16 |
83 |
-19 |
4,584 |
2,661 |
| 2026/01/09 |
102 |
-24 |
1,923 |
-481 |
| 2025/12/26 |
126 |
-274 |
2,404 |
-329 |
| 2025/12/19 |
400 |
-300 |
2,733 |
-2,196 |
| 2025/12/12 |
700 |
600 |
4,929 |
150 |
| 2025/12/05 |
100 |
0 |
4,779 |
269 |
| 2025/11/28 |
100 |
45 |
4,510 |
-59 |
| 2025/11/21 |
55 |
54 |
4,569 |
808 |
| 2025/11/14 |
1 |
0 |
3,761 |
-853 |
| 2025/11/07 |
1 |
-128 |
4,614 |
-1,258 |
| 2025/10/31 |
129 |
99 |
5,872 |
732 |
| 2025/10/24 |
30 |
30 |
5,140 |
3,378 |
| 2025/10/17 |
0 |
0 |
1,762 |
895 |
| 2025/10/10 |
0 |
0 |
867 |
520 |
| 2025/10/03 |
0 |
-5 |
347 |
-740 |
| 2025/09/26 |
5 |
5 |
1,087 |
-365 |
| 2025/09/19 |
0 |
-5 |
1,452 |
-341 |
| 2025/09/12 |
5 |
-3,195 |
1,793 |
-17 |
| 2025/09/05 |
3,200 |
3,000 |
1,810 |
-2,937 |
| 2025/08/29 |
200 |
-111 |
4,747 |
2,956 |
| 2025/08/22 |
311 |
0 |
1,791 |
-30 |
| 2025/08/15 |
311 |
-390 |
1,821 |
-1,422 |
| 2025/08/08 |
701 |
-499 |
3,243 |
272 |
| 2025/08/01 |
1,200 |
479 |
2,971 |
-514 |
| 2025/07/25 |
721 |
95 |
3,485 |
1,393 |
| 2025/07/18 |
626 |
6 |
2,092 |
-385 |
| 2025/07/11 |
620 |
0 |
2,477 |
685 |
| 2025/07/04 |
620 |
115 |
1,792 |
79 |
| 2025/06/27 |
505 |
0 |
1,713 |
156 |
| 2025/06/20 |
505 |
400 |
1,557 |
205 |
| 2025/06/13 |
105 |
100 |
1,352 |
-2,539 |
| 2025/06/06 |
5 |
5 |
3,891 |
-8 |
| 2025/05/30 |
0 |
0 |
3,899 |
1,915 |
| 2025/05/23 |
0 |
-2 |
1,984 |
-73 |
| 2025/05/16 |
2 |
-3 |
2,057 |
-265 |
| 2025/05/09 |
5 |
0 |
2,322 |
304 |
| 2025/05/02 |
5 |
5 |
2,018 |
-350 |
| 2025/04/25 |
0 |
0 |
2,368 |
-75 |
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 |
| 2025/09/08 |
0 |
60 |
***** |
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 |
1,430 |
0 |
1,430 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
1,430 |
0 |
1,430 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
1,430 |
0 |
1,430 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
1,430 |
0 |
1,430 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
2,131 |
0 |
2,131 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
1,450 |
0 |
1,450 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
1,430 |
0 |
1,430 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
1,920 |
0 |
1,920 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
1,430 |
0 |
1,430 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
2,330 |
0 |
2,330 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
1,430 |
0 |
1,430 |
0 |
60 |
- |
- |
- |
| 2025/12/30 |
東証 |
2,130 |
0 |
2,130 |
0 |
60 |
- |
- |
- |
| 2025/12/29 |
東証 |
1,430 |
0 |
1,430 |
0 |
60 |
- |
- |
- |
| 2025/12/26 |
東証 |
2,180 |
0 |
2,180 |
0 |
360 |
- |
- |
- |
| 2025/12/25 |
東証 |
1,430 |
0 |
1,430 |
0 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
2,150 |
0 |
2,150 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
2,900 |
0 |
2,900 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
2,151 |
0 |
2,151 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
1,876 |
0 |
1,876 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
1,876 |
0 |
1,876 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
1,866 |
300 |
1,566 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
1,856 |
300 |
1,556 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
1,842 |
220 |
1,622 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
1,846 |
220 |
1,626 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
1,903 |
220 |
1,683 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
1,902 |
220 |
1,682 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
2,147 |
0 |
2,147 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
2,147 |
0 |
2,147 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
2,138 |
0 |
2,138 |
0 |
60 |
- |
- |
- |
| 2025/12/04 |
東証 |
2,038 |
0 |
2,038 |
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(%) |
| 2024/07/29 |
1,471 |
1,488 |
1,470 |
1,482 |
5,217 |
- |
| 2024/07/30 |
1,482 |
1,495 |
1,472 |
1,490 |
25,169 |
0.54 |
| 2024/07/31 |
1,482 |
1,528 |
1,475 |
1,528 |
17,667 |
2.55 |
| 2024/08/01 |
1,519 |
1,519 |
1,469 |
1,485 |
16,843 |
-2.81 |
| 2024/08/02 |
1,407 |
1,423 |
1,382 |
1,387 |
23,160 |
-6.60 |
| 2024/08/05 |
1,267 |
1,309 |
1,170 |
1,220 |
76,269 |
-12.04 |
| 2024/08/06 |
1,250 |
1,374 |
1,204 |
1,345 |
71,155 |
10.25 |
| 2024/08/07 |
1,333 |
1,416 |
1,328 |
1,392 |
101,445 |
3.49 |
| 2024/08/08 |
1,351 |
1,396 |
1,351 |
1,374 |
8,270 |
-1.29 |
| 2024/08/09 |
1,412 |
1,414 |
1,370 |
1,399 |
19,417 |
1.82 |
| 2024/08/13 |
1,429 |
1,444 |
1,428 |
1,440 |
10,867 |
2.93 |
| 2024/08/14 |
1,465 |
1,471 |
1,448 |
1,463 |
10,541 |
1.60 |
| 2024/08/15 |
1,459 |
1,461 |
1,447 |
1,447 |
5,245 |
-1.09 |
| 2024/08/16 |
1,485 |
1,510 |
1,480 |
1,510 |
25,936 |
4.35 |
| 2024/08/19 |
1,500 |
1,505 |
1,473 |
1,473 |
3,042 |
-2.45 |
| 2024/08/20 |
1,495 |
1,508 |
1,489 |
1,503 |
3,219 |
2.04 |
| 2024/08/21 |
1,481 |
1,512 |
1,480 |
1,510 |
14,249 |
0.47 |
| 2024/08/22 |
1,513 |
1,526 |
1,505 |
1,517 |
14,992 |
0.46 |
| 2024/08/23 |
1,514 |
1,520 |
1,505 |
1,515 |
11,726 |
-0.13 |
| 2024/08/26 |
1,496 |
1,501 |
1,486 |
1,496 |
6,881 |
-1.25 |
| 2024/08/27 |
1,487 |
1,504 |
1,481 |
1,501 |
2,219 |
0.33 |
| 2024/08/28 |
1,502 |
1,510 |
1,494 |
1,508 |
9,026 |
0.47 |
| 2024/08/29 |
1,493 |
1,509 |
1,490 |
1,505 |
4,266 |
-0.20 |
| 2024/08/30 |
1,507 |
1,523 |
1,507 |
1,523 |
1,482 |
1.20 |
| 2024/09/02 |
1,535 |
1,540 |
1,522 |
1,531 |
20,635 |
0.53 |
| 2024/09/03 |
1,530 |
1,538 |
1,524 |
1,528 |
3,534 |
-0.20 |
| 2024/09/04 |
1,472 |
1,477 |
1,448 |
1,454 |
15,881 |
-4.84 |
| 2024/09/05 |
1,442 |
1,455 |
1,430 |
1,441 |
6,513 |
-0.89 |
| 2024/09/06 |
1,445 |
1,445 |
1,411 |
1,421 |
3,279 |
-1.39 |
| 2024/09/09 |
1,363 |
1,415 |
1,358 |
1,415 |
14,251 |
-0.42 |
| 2024/09/10 |
1,413 |
1,428 |
1,408 |
1,421 |
6,517 |
0.42 |
| 2024/09/11 |
1,416 |
1,422 |
1,387 |
1,400 |
3,044 |
-1.48 |
| 2024/09/12 |
1,446 |
1,456 |
1,417 |
1,452 |
36,185 |
3.71 |
| 2024/09/13 |
1,479 |
1,479 |
1,433 |
1,439 |
5,685 |
-0.90 |
| 2024/09/17 |
1,468 |
1,468 |
1,398 |
1,420 |
9,100 |
-1.32 |
| 2024/09/18 |
1,443 |
1,443 |
1,409 |
1,420 |
20,560 |
0.00 |
| 2024/09/19 |
1,445 |
1,457 |
1,445 |
1,453 |
46,009 |
2.32 |
| 2024/09/20 |
1,480 |
1,484 |
1,471 |
1,476 |
70,430 |
1.58 |
| 2024/09/24 |
1,487 |
1,499 |
1,478 |
1,484 |
4,883 |
0.54 |
| 2024/09/25 |
1,488 |
1,488 |
1,474 |
1,474 |
3,013 |
-0.67 |
| 2024/09/26 |
1,499 |
1,528 |
1,499 |
1,527 |
27,612 |
3.60 |
| 2024/09/27 |
1,567 |
1,568 |
1,533 |
1,568 |
30,515 |
2.69 |
| 2024/09/30 |
1,493 |
1,511 |
1,483 |
1,488 |
21,354 |
-5.10 |
| 2024/10/01 |
1,518 |
1,527 |
1,502 |
1,521 |
14,265 |
2.22 |
| 2024/10/02 |
1,486 |
1,498 |
1,478 |
1,484 |
13,774 |
-2.43 |
| 2024/10/03 |
1,531 |
1,531 |
1,508 |
1,511 |
465 |
1.82 |
| 2024/10/04 |
1,520 |
1,522 |
1,509 |
1,509 |
7,927 |
-0.13 |
| 2024/10/07 |
1,569 |
1,569 |
1,541 |
1,544 |
12,249 |
2.32 |
| 2024/10/08 |
1,536 |
1,536 |
1,524 |
1,529 |
8,923 |
-0.97 |
| 2024/10/09 |
1,547 |
1,556 |
1,542 |
1,547 |
7,189 |
1.18 |
| 2024/10/10 |
1,560 |
1,561 |
1,541 |
1,542 |
41,505 |
-0.32 |
| 2024/10/11 |
1,549 |
1,554 |
1,541 |
1,541 |
19,124 |
-0.06 |
| 2024/10/15 |
1,562 |
1,572 |
1,557 |
1,563 |
19,122 |
1.43 |
| 2024/10/16 |
1,523 |
1,526 |
1,510 |
1,524 |
7,823 |
-2.50 |
| 2024/10/17 |
1,525 |
1,525 |
1,503 |
1,505 |
13,377 |
-1.25 |
| 2024/10/18 |
1,513 |
1,515 |
1,507 |
1,508 |
6,390 |
0.20 |
| 2024/10/21 |
1,502 |
1,521 |
1,502 |
1,518 |
21,886 |
0.66 |
| 2024/10/22 |
1,521 |
1,521 |
1,490 |
1,499 |
17,801 |
-1.25 |
| 2024/10/23 |
1,487 |
1,489 |
1,472 |
1,475 |
28,903 |
-1.60 |
| 2024/10/24 |
1,466 |
1,483 |
1,445 |
1,479 |
31,007 |
0.27 |
| 2024/10/25 |
1,471 |
1,471 |
1,460 |
1,463 |
25,888 |
-1.08 |
| 2024/10/28 |
1,436 |
1,500 |
1,436 |
1,499 |
61,199 |
2.46 |
| 2024/10/29 |
1,493 |
1,511 |
1,488 |
1,506 |
19,269 |
0.47 |
| 2024/10/30 |
1,519 |
1,546 |
1,519 |
1,534 |
118,748 |
1.86 |
| 2024/10/31 |
1,535 |
1,535 |
1,522 |
1,531 |
19,119 |
-0.20 |
| 2024/11/01 |
1,535 |
1,535 |
1,480 |
1,481 |
15,073 |
-3.27 |
| 2024/11/05 |
1,503 |
1,503 |
1,481 |
1,498 |
4,545 |
1.15 |
| 2024/11/06 |
1,513 |
1,552 |
1,504 |
1,541 |
16,096 |
2.87 |
| 2024/11/07 |
1,550 |
1,562 |
1,532 |
1,532 |
19,166 |
-0.58 |
| 2024/11/08 |
1,523 |
1,555 |
1,523 |
1,550 |
2,909 |
1.17 |
| 2024/11/11 |
1,530 |
1,563 |
1,530 |
1,552 |
6,327 |
0.13 |
| 2024/11/12 |
1,567 |
1,571 |
1,539 |
1,550 |
7,673 |
-0.13 |
| 2024/11/13 |
1,539 |
1,542 |
1,509 |
1,514 |
4,406 |
-2.32 |
| 2024/11/14 |
1,520 |
1,525 |
1,501 |
1,509 |
15,546 |
-0.33 |
| 2024/11/15 |
1,524 |
1,531 |
1,513 |
1,514 |
20,714 |
0.33 |
| 2024/11/18 |
1,520 |
1,520 |
1,485 |
1,496 |
30,561 |
-1.19 |
| 2024/11/19 |
1,499 |
1,514 |
1,493 |
1,514 |
15,596 |
1.20 |
| 2024/11/20 |
1,500 |
1,507 |
1,494 |
1,499 |
38,744 |
-0.99 |
| 2024/11/21 |
1,498 |
1,498 |
1,486 |
1,497 |
26,918 |
-0.13 |
| 2024/11/22 |
1,496 |
1,509 |
1,496 |
1,503 |
37,842 |
0.40 |
| 2024/11/25 |
1,515 |
1,529 |
1,513 |
1,522 |
62,969 |
1.26 |
| 2024/11/26 |
1,513 |
1,514 |
1,489 |
1,504 |
59,726 |
-1.18 |
| 2024/11/27 |
1,504 |
1,510 |
1,497 |
1,504 |
30,828 |
0.00 |
| 2024/11/28 |
1,498 |
1,522 |
1,490 |
1,518 |
40,323 |
0.93 |
| 2024/11/29 |
1,515 |
1,517 |
1,506 |
1,516 |
33,090 |
-0.13 |
| 2024/12/02 |
1,529 |
1,538 |
1,516 |
1,538 |
8,019 |
1.45 |
| 2024/12/03 |
1,550 |
1,570 |
1,549 |
1,560 |
6,842 |
1.43 |
| 2024/12/04 |
1,571 |
1,577 |
1,527 |
1,527 |
5,405 |
-2.12 |
| 2024/12/05 |
1,560 |
1,588 |
1,560 |
1,569 |
6,817 |
2.75 |
| 2024/12/06 |
1,573 |
1,573 |
1,555 |
1,562 |
5,237 |
-0.45 |
| 2024/12/09 |
1,572 |
1,577 |
1,561 |
1,566 |
18,006 |
0.26 |
| 2024/12/10 |
1,580 |
1,587 |
1,571 |
1,587 |
11,759 |
1.34 |
| 2024/12/11 |
1,577 |
1,585 |
1,574 |
1,584 |
15,770 |
-0.19 |
| 2024/12/12 |
1,592 |
1,622 |
1,592 |
1,618 |
3,296 |
2.15 |
| 2024/12/13 |
1,618 |
1,628 |
1,584 |
1,597 |
10,330 |
-1.30 |
| 2024/12/16 |
1,595 |
1,595 |
1,585 |
1,591 |
6,956 |
-0.38 |
| 2024/12/17 |
1,602 |
1,609 |
1,590 |
1,590 |
28,659 |
-0.06 |
| 2024/12/18 |
1,590 |
1,591 |
1,576 |
1,586 |
1,771 |
-0.25 |
| 2024/12/19 |
1,546 |
1,577 |
1,545 |
1,574 |
3,267 |
-0.76 |
| 2024/12/20 |
1,578 |
1,584 |
1,565 |
1,565 |
1,647 |
-0.57 |
| 2024/12/23 |
1,576 |
1,588 |
1,576 |
1,588 |
2,644 |
1.47 |
| 2024/12/24 |
1,592 |
1,592 |
1,570 |
1,578 |
877 |
-0.63 |
| 2024/12/25 |
1,581 |
1,581 |
1,561 |
1,561 |
744 |
-1.08 |
| 2024/12/26 |
1,572 |
1,589 |
1,572 |
1,585 |
41,330 |
1.54 |
| 2024/12/27 |
1,595 |
1,620 |
1,592 |
1,620 |
12,553 |
2.21 |
| 2024/12/30 |
1,623 |
1,623 |
1,595 |
1,599 |
5,467 |
-1.30 |
| 2025/01/06 |
1,591 |
1,604 |
1,565 |
1,573 |
29,442 |
-1.63 |
| 2025/01/07 |
1,590 |
1,627 |
1,590 |
1,620 |
13,052 |
2.99 |
| 2025/01/08 |
1,604 |
1,620 |
1,603 |
1,614 |
3,448 |
-0.37 |
| 2025/01/09 |
1,615 |
1,616 |
1,591 |
1,603 |
3,270 |
-0.68 |
| 2025/01/10 |
1,580 |
1,604 |
1,580 |
1,601 |
736 |
-0.12 |
| 2025/01/14 |
1,578 |
1,597 |
1,552 |
1,561 |
14,442 |
-2.50 |
| 2025/01/15 |
1,554 |
1,584 |
1,554 |
1,570 |
851 |
0.58 |
| 2025/01/16 |
1,605 |
1,605 |
1,576 |
1,584 |
14,467 |
0.89 |
| 2025/01/17 |
1,587 |
1,587 |
1,552 |
1,574 |
27,841 |
-0.63 |
| 2025/01/20 |
1,595 |
1,602 |
1,590 |
1,593 |
7,394 |
1.21 |
| 2025/01/21 |
1,614 |
1,614 |
1,583 |
1,597 |
12,110 |
0.25 |
| 2025/01/22 |
1,620 |
1,630 |
1,620 |
1,623 |
2,507 |
1.63 |
| 2025/01/23 |
1,636 |
1,691 |
1,636 |
1,642 |
160,540 |
1.17 |
| 2025/01/24 |
1,645 |
1,651 |
1,634 |
1,642 |
100,028 |
0.00 |
| 2025/01/27 |
1,640 |
1,643 |
1,619 |
1,630 |
14,287 |
-0.73 |
| 2025/01/28 |
1,610 |
1,627 |
1,590 |
1,622 |
151,292 |
-0.49 |
| 2025/01/29 |
1,627 |
1,648 |
1,627 |
1,648 |
1,502 |
1.60 |
| 2025/01/30 |
1,680 |
1,680 |
1,627 |
1,627 |
84,030 |
-1.27 |
| 2025/01/31 |
1,649 |
1,659 |
1,644 |
1,651 |
83,244 |
1.48 |
| 2025/02/03 |
1,616 |
1,619 |
1,590 |
1,594 |
21,034 |
-3.45 |
| 2025/02/04 |
1,639 |
1,640 |
1,617 |
1,622 |
4,580 |
1.76 |
| 2025/02/05 |
1,630 |
1,645 |
1,618 |
1,622 |
11,673 |
0.00 |
| 2025/02/06 |
1,635 |
1,650 |
1,633 |
1,637 |
7,993 |
0.92 |
| 2025/02/07 |
1,636 |
1,637 |
1,626 |
1,628 |
1,056 |
-0.55 |
| 2025/02/10 |
1,608 |
1,633 |
1,608 |
1,630 |
644 |
0.12 |
| 2025/02/12 |
1,646 |
1,646 |
1,614 |
1,631 |
3,738 |
0.06 |
| 2025/02/13 |
1,671 |
1,671 |
1,624 |
1,646 |
18,809 |
0.92 |
| 2025/02/14 |
1,644 |
1,671 |
1,644 |
1,649 |
33,212 |
0.18 |
| 2025/02/17 |
1,669 |
1,669 |
1,640 |
1,660 |
11,607 |
0.67 |
| 2025/02/18 |
1,657 |
1,679 |
1,657 |
1,671 |
28,428 |
0.66 |
| 2025/02/19 |
1,670 |
1,671 |
1,657 |
1,671 |
23,935 |
0.00 |
| 2025/02/20 |
1,659 |
1,661 |
1,633 |
1,633 |
16,805 |
-2.27 |
| 2025/02/21 |
1,638 |
1,642 |
1,626 |
1,639 |
3,119 |
0.37 |
| 2025/02/25 |
1,614 |
1,624 |
1,603 |
1,603 |
66,207 |
-2.20 |
| 2025/02/26 |
1,596 |
1,619 |
1,577 |
1,596 |
22,456 |
-0.44 |
| 2025/02/27 |
1,618 |
1,618 |
1,596 |
1,608 |
1,426 |
0.75 |
| 2025/02/28 |
1,600 |
1,610 |
1,538 |
1,568 |
12,610 |
-2.49 |
| 2025/03/03 |
1,575 |
1,593 |
1,558 |
1,593 |
4,958 |
1.59 |
| 2025/03/04 |
1,555 |
1,566 |
1,543 |
1,564 |
11,537 |
-1.82 |
| 2025/03/05 |
1,604 |
1,604 |
1,555 |
1,559 |
19,117 |
-0.32 |
| 2025/03/06 |
1,571 |
1,580 |
1,559 |
1,573 |
2,771 |
0.90 |
| 2025/03/07 |
1,533 |
1,562 |
1,512 |
1,516 |
7,798 |
-3.62 |
| 2025/03/10 |
1,517 |
1,517 |
1,499 |
1,510 |
21,327 |
-0.40 |
| 2025/03/11 |
1,465 |
1,493 |
1,450 |
1,493 |
9,451 |
-1.13 |
| 2025/03/12 |
1,482 |
1,510 |
1,482 |
1,490 |
6,070 |
-0.20 |
| 2025/03/13 |
1,520 |
1,530 |
1,498 |
1,498 |
5,173 |
0.54 |
| 2025/03/14 |
1,476 |
1,522 |
1,476 |
1,520 |
2,914 |
1.47 |
| 2025/03/17 |
1,549 |
1,549 |
1,527 |
1,533 |
586 |
0.86 |
| 2025/03/18 |
1,559 |
1,559 |
1,537 |
1,540 |
6,315 |
0.46 |
| 2025/03/19 |
1,543 |
1,557 |
1,540 |
1,540 |
6,676 |
0.00 |
| 2025/03/21 |
1,547 |
1,554 |
1,541 |
1,548 |
2,587 |
0.52 |
| 2025/03/24 |
1,550 |
1,551 |
1,539 |
1,539 |
1,761 |
-0.58 |
| 2025/03/25 |
1,552 |
1,564 |
1,541 |
1,542 |
3,683 |
0.19 |
| 2025/03/26 |
1,569 |
1,580 |
1,556 |
1,580 |
5,164 |
2.46 |
| 2025/03/27 |
1,559 |
1,559 |
1,540 |
1,540 |
10,564 |
-2.53 |
| 2025/03/28 |
1,543 |
1,550 |
1,525 |
1,550 |
9,609 |
0.65 |
| 2025/03/31 |
1,527 |
1,527 |
1,462 |
1,462 |
11,414 |
-5.68 |
| 2025/04/01 |
1,476 |
1,487 |
1,461 |
1,464 |
2,977 |
0.14 |
| 2025/04/02 |
1,478 |
1,478 |
1,458 |
1,458 |
24,386 |
-0.41 |
| 2025/04/03 |
1,406 |
1,428 |
1,387 |
1,423 |
9,931 |
-2.40 |
| 2025/04/04 |
1,377 |
1,390 |
1,347 |
1,374 |
18,298 |
-3.44 |
| 2025/04/07 |
1,210 |
1,279 |
1,207 |
1,256 |
6,526 |
-8.59 |
| 2025/04/08 |
1,307 |
1,342 |
1,307 |
1,338 |
20,717 |
6.53 |
| 2025/04/09 |
1,295 |
1,301 |
1,260 |
1,268 |
62,593 |
-5.23 |
| 2025/04/10 |
1,462 |
1,462 |
1,400 |
1,400 |
18,374 |
10.41 |
| 2025/04/11 |
1,383 |
1,383 |
1,320 |
1,358 |
53,769 |
-3.00 |
| 2025/04/14 |
1,388 |
1,397 |
1,374 |
1,374 |
11,569 |
1.18 |
| 2025/04/15 |
1,393 |
1,400 |
1,393 |
1,394 |
1,049 |
1.46 |
| 2025/04/16 |
1,395 |
1,395 |
1,359 |
1,369 |
4,584 |
-1.79 |
| 2025/04/17 |
1,375 |
1,398 |
1,375 |
1,398 |
12,273 |
2.12 |
| 2025/04/18 |
1,409 |
1,409 |
1,385 |
1,404 |
396 |
0.43 |
| 2025/04/21 |
1,403 |
1,403 |
1,384 |
1,388 |
3,071 |
-1.14 |
| 2025/04/22 |
1,380 |
1,382 |
1,370 |
1,375 |
1,687 |
-0.94 |
| 2025/04/23 |
1,417 |
1,417 |
1,390 |
1,390 |
1,369 |
1.09 |
| 2025/04/24 |
1,437 |
1,437 |
1,419 |
1,422 |
2,172 |
2.30 |
| 2025/04/25 |
1,460 |
1,469 |
1,450 |
1,464 |
1,354 |
2.95 |
| 2025/04/28 |
1,468 |
1,480 |
1,466 |
1,467 |
5,807 |
0.20 |
| 2025/04/30 |
1,478 |
1,495 |
1,478 |
1,495 |
5,078 |
1.91 |
| 2025/05/01 |
1,510 |
1,524 |
1,501 |
1,510 |
1,080 |
1.00 |
| 2025/05/02 |
1,533 |
1,544 |
1,530 |
1,530 |
1,978 |
1.32 |
| 2025/05/07 |
1,543 |
1,543 |
1,535 |
1,543 |
16,975 |
0.85 |
| 2025/05/08 |
1,547 |
1,552 |
1,533 |
1,545 |
5,372 |
0.13 |
| 2025/05/09 |
1,560 |
1,577 |
1,559 |
1,570 |
16,600 |
1.62 |
| 2025/05/12 |
1,580 |
1,580 |
1,562 |
1,575 |
2,659 |
0.32 |
| 2025/05/13 |
1,612 |
1,618 |
1,576 |
1,576 |
2,172 |
0.06 |
| 2025/05/14 |
1,610 |
1,610 |
1,587 |
1,589 |
5,014 |
0.82 |
| 2025/05/15 |
1,577 |
1,593 |
1,572 |
1,572 |
4,563 |
-1.07 |
| 2025/05/16 |
1,582 |
1,582 |
1,567 |
1,570 |
805 |
-0.13 |
| 2025/05/19 |
1,572 |
1,572 |
1,560 |
1,560 |
2,079 |
-0.64 |
| 2025/05/20 |
1,572 |
1,586 |
1,570 |
1,575 |
6,228 |
0.96 |
| 2025/05/21 |
1,581 |
1,581 |
1,551 |
1,551 |
32,757 |
-1.52 |
| 2025/05/22 |
1,517 |
1,544 |
1,499 |
1,537 |
1,597 |
-0.90 |
| 2025/05/23 |
1,549 |
1,566 |
1,549 |
1,561 |
3,350 |
1.56 |
| 2025/05/26 |
1,560 |
1,585 |
1,560 |
1,585 |
2,910 |
1.54 |
| 2025/05/27 |
1,579 |
1,593 |
1,572 |
1,593 |
2,836 |
0.50 |
| 2025/05/28 |
1,606 |
1,608 |
1,583 |
1,583 |
1,993 |
-0.63 |
| 2025/05/29 |
1,608 |
1,624 |
1,600 |
1,624 |
7,982 |
2.59 |
| 2025/05/30 |
1,589 |
1,598 |
1,581 |
1,581 |
7,568 |
-2.65 |
| 2025/06/02 |
1,577 |
1,577 |
1,554 |
1,560 |
3,582 |
-1.33 |
| 2025/06/03 |
1,570 |
1,574 |
1,557 |
1,557 |
667 |
-0.19 |
| 2025/06/04 |
1,565 |
1,575 |
1,565 |
1,566 |
3,441 |
0.58 |
| 2025/06/05 |
1,556 |
1,566 |
1,553 |
1,553 |
20,856 |
-0.83 |
| 2025/06/06 |
1,555 |
1,564 |
1,555 |
1,562 |
445 |
0.58 |
| 2025/06/09 |
1,581 |
1,586 |
1,578 |
1,582 |
12,139 |
1.28 |
| 2025/06/10 |
1,592 |
1,602 |
1,586 |
1,586 |
3,031 |
0.25 |
| 2025/06/11 |
1,602 |
1,602 |
1,586 |
1,591 |
8,597 |
0.32 |
| 2025/06/12 |
1,600 |
1,600 |
1,583 |
1,588 |
662 |
-0.19 |
| 2025/06/13 |
1,587 |
1,587 |
1,552 |
1,561 |
5,413 |
-1.70 |
| 2025/06/16 |
1,571 |
1,580 |
1,571 |
1,579 |
1,270 |
1.15 |
| 2025/06/17 |
1,590 |
1,601 |
1,583 |
1,600 |
2,154 |
1.33 |
| 2025/06/18 |
1,591 |
1,629 |
1,591 |
1,629 |
3,566 |
1.81 |
| 2025/06/19 |
1,624 |
1,626 |
1,607 |
1,611 |
6,532 |
-1.10 |
| 2025/06/20 |
1,604 |
1,610 |
1,590 |
1,590 |
1,887 |
-1.30 |
| 2025/06/23 |
1,585 |
1,585 |
1,569 |
1,578 |
37,220 |
-0.75 |
| 2025/06/24 |
1,592 |
1,610 |
1,592 |
1,603 |
12,069 |
1.58 |
| 2025/06/25 |
1,615 |
1,620 |
1,609 |
1,620 |
2,093 |
1.06 |
| 2025/06/26 |
1,629 |
1,644 |
1,629 |
1,643 |
2,118 |
1.42 |
| 2025/06/27 |
1,664 |
1,686 |
1,664 |
1,677 |
4,550 |
2.07 |
| 2025/06/30 |
1,700 |
1,709 |
1,684 |
1,689 |
7,903 |
0.72 |
| 2025/07/01 |
1,674 |
1,680 |
1,658 |
1,658 |
1,850 |
-1.84 |
| 2025/07/02 |
1,632 |
1,642 |
1,630 |
1,634 |
10,615 |
-1.45 |
| 2025/07/03 |
1,625 |
1,639 |
1,625 |
1,633 |
2,931 |
-0.06 |
| 2025/07/04 |
1,649 |
1,651 |
1,638 |
1,646 |
3,292 |
0.80 |
| 2025/07/07 |
1,633 |
1,646 |
1,633 |
1,641 |
6,419 |
-0.30 |
| 2025/07/08 |
1,638 |
1,649 |
1,637 |
1,646 |
5,693 |
0.30 |
| 2025/07/09 |
1,653 |
1,653 |
1,623 |
1,640 |
3,292 |
-0.36 |
| 2025/07/10 |
1,656 |
1,656 |
1,621 |
1,640 |
886 |
0.00 |
| 2025/07/11 |
1,641 |
1,644 |
1,620 |
1,620 |
957 |
-1.22 |
| 2025/07/14 |
1,621 |
1,626 |
1,610 |
1,621 |
3,555 |
0.06 |
| 2025/07/15 |
1,628 |
1,628 |
1,614 |
1,628 |
2,548 |
0.43 |
| 2025/07/16 |
1,613 |
1,644 |
1,613 |
1,635 |
22,626 |
0.43 |
| 2025/07/17 |
1,626 |
1,655 |
1,626 |
1,655 |
2,552 |
1.22 |
| 2025/07/18 |
1,648 |
1,652 |
1,636 |
1,636 |
10,069 |
-1.15 |
| 2025/07/22 |
1,636 |
1,654 |
1,622 |
1,629 |
8,785 |
-0.43 |
| 2025/07/23 |
1,646 |
1,681 |
1,638 |
1,676 |
2,910 |
2.89 |
| 2025/07/24 |
1,700 |
1,720 |
1,693 |
1,713 |
19,909 |
2.21 |
| 2025/07/25 |
1,700 |
1,705 |
1,688 |
1,694 |
2,522 |
-1.11 |
| 2025/07/28 |
1,697 |
1,697 |
1,676 |
1,676 |
8,157 |
-1.06 |
| 2025/07/29 |
1,668 |
1,668 |
1,659 |
1,664 |
3,300 |
-0.72 |
| 2025/07/30 |
1,665 |
1,674 |
1,661 |
1,663 |
831 |
-0.06 |
| 2025/07/31 |
1,658 |
1,681 |
1,658 |
1,681 |
707 |
1.08 |
| 2025/08/01 |
1,666 |
1,673 |
1,644 |
1,655 |
7,370 |
-1.55 |
| 2025/08/04 |
1,611 |
1,647 |
1,610 |
1,643 |
4,815 |
-0.73 |
| 2025/08/05 |
1,657 |
1,660 |
1,646 |
1,649 |
1,070 |
0.37 |
| 2025/08/06 |
1,642 |
1,651 |
1,639 |
1,651 |
22,653 |
0.12 |
| 2025/08/07 |
1,638 |
1,681 |
1,638 |
1,669 |
18,712 |
1.09 |
| 2025/08/08 |
1,664 |
1,710 |
1,664 |
1,705 |
14,080 |
2.16 |
| 2025/08/12 |
1,701 |
1,740 |
1,701 |
1,725 |
4,453 |
1.17 |
| 2025/08/13 |
1,750 |
1,763 |
1,742 |
1,757 |
8,994 |
1.86 |
| 2025/08/14 |
1,745 |
1,745 |
1,714 |
1,714 |
13,708 |
-2.45 |
| 2025/08/15 |
1,717 |
1,743 |
1,717 |
1,743 |
7,575 |
1.69 |
| 2025/08/18 |
1,740 |
1,763 |
1,740 |
1,758 |
5,405 |
0.86 |
| 2025/08/19 |
1,761 |
1,765 |
1,745 |
1,765 |
3,726 |
0.40 |
| 2025/08/20 |
1,730 |
1,737 |
1,710 |
1,718 |
19,215 |
-2.66 |
| 2025/08/21 |
1,729 |
1,729 |
1,705 |
1,709 |
21,225 |
-0.52 |
| 2025/08/22 |
1,700 |
1,715 |
1,696 |
1,706 |
3,312 |
-0.18 |
| 2025/08/25 |
1,725 |
1,728 |
1,716 |
1,722 |
5,673 |
0.94 |
| 2025/08/26 |
1,722 |
1,722 |
1,698 |
1,706 |
17,547 |
-0.93 |
| 2025/08/27 |
1,706 |
1,706 |
1,692 |
1,702 |
3,237 |
-0.23 |
| 2025/08/28 |
1,686 |
1,707 |
1,686 |
1,707 |
11,127 |
0.29 |
| 2025/08/29 |
1,705 |
1,705 |
1,695 |
1,698 |
1,846 |
-0.53 |
| 2025/09/01 |
1,688 |
1,688 |
1,658 |
1,672 |
5,052 |
-1.53 |
| 2025/09/02 |
1,695 |
1,695 |
1,666 |
1,670 |
3,290 |
-0.12 |
| 2025/09/03 |
1,660 |
1,677 |
1,660 |
1,666 |
4,082 |
-0.24 |
| 2025/09/04 |
1,659 |
1,683 |
1,659 |
1,681 |
14,215 |
0.90 |
| 2025/09/05 |
1,673 |
1,702 |
1,673 |
1,692 |
4,738 |
0.65 |
| 2025/09/08 |
1,705 |
1,734 |
1,705 |
1,717 |
2,742 |
1.48 |
| 2025/09/09 |
1,741 |
1,749 |
1,720 |
1,720 |
23,154 |
0.17 |
| 2025/09/10 |
1,720 |
1,741 |
1,720 |
1,740 |
10,251 |
1.16 |
| 2025/09/11 |
1,741 |
1,759 |
1,738 |
1,759 |
17,574 |
1.09 |
| 2025/09/12 |
1,770 |
1,787 |
1,769 |
1,776 |
9,149 |
0.97 |
| 2025/09/16 |
1,772 |
1,797 |
1,772 |
1,787 |
48,626 |
0.62 |
| 2025/09/17 |
1,779 |
1,799 |
1,778 |
1,787 |
26,336 |
0.00 |
| 2025/09/18 |
1,792 |
1,815 |
1,785 |
1,807 |
2,042 |
1.12 |
| 2025/09/19 |
1,816 |
1,831 |
1,769 |
1,791 |
31,175 |
-0.89 |
| 2025/09/22 |
1,806 |
1,832 |
1,806 |
1,814 |
13,410 |
1.28 |
| 2025/09/24 |
1,796 |
1,818 |
1,777 |
1,818 |
1,413 |
0.22 |
| 2025/09/25 |
1,818 |
1,831 |
1,811 |
1,825 |
13,223 |
0.39 |
| 2025/09/26 |
1,840 |
1,840 |
1,807 |
1,809 |
8,207 |
-0.88 |
| 2025/09/29 |
1,810 |
1,814 |
1,799 |
1,802 |
876 |
-0.39 |
| 2025/09/30 |
1,816 |
1,816 |
1,800 |
1,805 |
2,341 |
0.17 |
| 2025/10/01 |
1,800 |
1,803 |
1,782 |
1,796 |
5,161 |
-0.50 |
| 2025/10/02 |
1,795 |
1,816 |
1,789 |
1,816 |
5,576 |
1.11 |
| 2025/10/03 |
1,820 |
1,843 |
1,815 |
1,835 |
13,443 |
1.05 |
| 2025/10/06 |
1,924 |
1,957 |
1,917 |
1,950 |
33,688 |
6.27 |
| 2025/10/07 |
1,978 |
1,980 |
1,941 |
1,942 |
10,017 |
-0.41 |
| 2025/10/08 |
1,940 |
1,959 |
1,937 |
1,937 |
7,124 |
-0.26 |
| 2025/10/09 |
1,957 |
1,958 |
1,940 |
1,954 |
33,026 |
0.88 |
| 2025/10/10 |
1,958 |
1,958 |
1,916 |
1,923 |
16,575 |
-1.59 |
| 2025/10/14 |
1,885 |
1,909 |
1,854 |
1,864 |
26,442 |
-3.07 |
| 2025/10/15 |
1,891 |
1,910 |
1,867 |
1,910 |
44,752 |
2.47 |
| 2025/10/16 |
1,921 |
1,921 |
1,892 |
1,902 |
110,906 |
-0.42 |
| 2025/10/17 |
1,862 |
1,903 |
1,862 |
1,881 |
2,448 |
-1.10 |
| 2025/10/20 |
1,921 |
1,961 |
1,911 |
1,961 |
50,545 |
4.25 |
| 2025/10/21 |
1,978 |
1,978 |
1,944 |
1,967 |
44,292 |
0.31 |
| 2025/10/22 |
1,970 |
1,970 |
1,934 |
1,956 |
4,337 |
-0.56 |
| 2025/10/23 |
1,942 |
1,942 |
1,900 |
1,916 |
3,491 |
-2.04 |
| 2025/10/24 |
1,931 |
1,945 |
1,927 |
1,937 |
59,980 |
1.10 |
| 2025/10/27 |
1,979 |
1,982 |
1,964 |
1,982 |
6,358 |
2.32 |
| 2025/10/28 |
1,990 |
1,990 |
1,951 |
1,963 |
37,910 |
-0.96 |
| 2025/10/29 |
1,979 |
2,012 |
1,977 |
2,012 |
7,396 |
2.50 |
| 2025/10/30 |
1,998 |
2,027 |
1,995 |
2,007 |
14,221 |
-0.25 |
| 2025/10/31 |
2,028 |
2,070 |
2,018 |
2,070 |
8,051 |
3.14 |
| 2025/11/04 |
2,057 |
2,067 |
2,031 |
2,039 |
20,128 |
-1.50 |
| 2025/11/05 |
1,989 |
2,036 |
1,948 |
2,010 |
18,995 |
-1.42 |
| 2025/11/06 |
2,027 |
2,040 |
2,008 |
2,022 |
15,163 |
0.60 |
| 2025/11/07 |
2,000 |
2,023 |
1,988 |
2,020 |
16,069 |
-0.10 |
| 2025/11/10 |
2,017 |
2,027 |
2,007 |
2,027 |
6,233 |
0.35 |
| 2025/11/11 |
2,039 |
2,048 |
2,021 |
2,028 |
6,849 |
0.05 |
| 2025/11/12 |
2,027 |
2,039 |
2,021 |
2,021 |
3,611 |
-0.35 |
| 2025/11/13 |
2,021 |
2,056 |
2,021 |
2,045 |
6,435 |
1.19 |
| 2025/11/14 |
1,973 |
2,020 |
1,973 |
2,010 |
21,951 |
-1.71 |
| 2025/11/17 |
2,001 |
2,010 |
1,990 |
2,010 |
8,331 |
0.00 |
| 2025/11/18 |
2,006 |
2,006 |
1,933 |
1,940 |
11,609 |
-3.48 |
| 2025/11/19 |
1,940 |
1,958 |
1,909 |
1,921 |
82,412 |
-0.98 |
| 2025/11/20 |
1,971 |
2,002 |
1,964 |
1,988 |
4,325 |
3.49 |
| 2025/11/21 |
1,948 |
1,960 |
1,930 |
1,937 |
20,988 |
-2.57 |
| 2025/11/25 |
1,977 |
1,977 |
1,939 |
1,940 |
4,212 |
0.15 |
| 2025/11/26 |
1,970 |
1,982 |
1,953 |
1,973 |
11,006 |
1.70 |
| 2025/11/27 |
1,986 |
2,001 |
1,986 |
1,993 |
3,253 |
1.01 |
| 2025/11/28 |
2,016 |
2,032 |
1,985 |
1,991 |
3,014 |
-0.10 |
| 2025/12/01 |
1,991 |
1,991 |
1,953 |
1,957 |
1,446 |
-1.71 |
| 2025/12/02 |
1,962 |
1,971 |
1,961 |
1,965 |
1,955 |
0.41 |
| 2025/12/03 |
1,981 |
1,996 |
1,977 |
1,988 |
1,350 |
1.17 |
| 2025/12/04 |
1,976 |
2,038 |
1,976 |
2,036 |
6,279 |
2.41 |
| 2025/12/05 |
2,036 |
2,036 |
1,994 |
2,003 |
20,810 |
-1.62 |
| 2025/12/08 |
2,015 |
2,015 |
1,994 |
2,005 |
7,676 |
0.10 |
| 2025/12/09 |
2,017 |
2,017 |
2,000 |
2,017 |
8,852 |
0.60 |
| 2025/12/10 |
2,024 |
2,024 |
1,985 |
1,989 |
5,520 |
-1.39 |
| 2025/12/11 |
2,000 |
2,003 |
1,965 |
2,000 |
13,684 |
0.55 |
| 2025/12/12 |
2,023 |
2,023 |
1,975 |
2,009 |
4,893 |
0.45 |
| 2025/12/15 |
2,011 |
2,011 |
1,980 |
2,011 |
5,129 |
0.10 |
| 2025/12/16 |
1,976 |
1,980 |
1,953 |
1,963 |
3,595 |
-2.39 |
| 2025/12/17 |
1,983 |
1,983 |
1,935 |
1,955 |
1,610 |
-0.41 |
| 2025/12/18 |
1,949 |
1,949 |
1,913 |
1,935 |
4,975 |
-1.02 |
| 2025/12/19 |
1,950 |
1,957 |
1,941 |
1,953 |
22,156 |
0.93 |
| 2025/12/22 |
2,004 |
2,004 |
1,966 |
1,980 |
8,937 |
1.38 |
| 2025/12/23 |
2,005 |
2,005 |
1,979 |
1,987 |
9,464 |
0.35 |
| 2025/12/24 |
1,998 |
1,998 |
1,979 |
1,984 |
5,870 |
-0.15 |
| 2025/12/25 |
1,986 |
1,990 |
1,981 |
1,990 |
777 |
0.30 |
| 2025/12/26 |
1,991 |
2,006 |
1,991 |
2,006 |
19,268 |
0.80 |
| 2025/12/29 |
2,008 |
2,008 |
1,983 |
1,986 |
5,212 |
-1.00 |
| 2025/12/30 |
1,985 |
1,991 |
1,980 |
1,980 |
3,205 |
-0.30 |
| 2026/01/05 |
2,020 |
2,051 |
2,020 |
2,050 |
8,843 |
3.54 |
| 2026/01/06 |
2,078 |
2,082 |
2,058 |
2,082 |
8,581 |
1.56 |
| 2026/01/07 |
2,090 |
2,090 |
2,052 |
2,072 |
5,350 |
-0.48 |
| 2026/01/08 |
2,073 |
2,073 |
2,024 |
2,025 |
2,600 |
-2.27 |
| 2026/01/09 |
2,049 |
2,049 |
2,012 |
2,048 |
4,561 |
1.14 |
| 2026/01/13 |
2,126 |
2,126 |
2,096 |
2,117 |
7,675 |
3.37 |
| 2026/01/14 |
2,146 |
2,153 |
2,122 |
2,147 |
9,212 |
1.42 |
| 2026/01/15 |
2,197 |
2,197 |
2,129 |
2,191 |
49,372 |
2.05 |
| 2026/01/16 |
2,183 |
2,183 |
2,139 |
2,158 |
10,910 |
-1.51 |
| 2026/01/19 |
2,158 |
2,158 |
2,121 |
2,146 |
7,982 |
-0.56 |
| 2026/01/20 |
2,147 |
2,147 |
2,090 |
2,105 |
4,078 |
-1.91 |
| 2026/01/21 |
2,083 |
2,093 |
2,064 |
2,093 |
7,425 |
-0.57 |
