価格情報
| 始値 |
1,351円 |
| 高値 |
1,351円 |
| 安値 |
1,330円 |
| 終値 |
1,351円 |
| 出来高 |
27株 |
| 売買代金 |
36,139円 |
| 売り気配 (15:30) |
1,351円 |
| 買い気配 (15:30) |
1,332円 |
| 年初来高値 (2025/12/25) |
1,459円 |
| 年初来安値 (2025/04/09) |
956円 |
基本情報
| 銘柄名 |
グローバルＸ ロジスティクス・ＲＥＩＴ ＥＴＦ |
| 英文銘柄名 |
GLOBAL X LOGISTICS REIT ETF |
| 時価総額 |
135,000,000.0円 |
| 発行済株式総数 |
100,000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 |
| 2026/01/16 |
0 |
0 |
164 |
-46 |
| 2026/01/09 |
0 |
0 |
210 |
151 |
| 2025/12/26 |
0 |
0 |
59 |
59 |
| 2025/12/19 |
0 |
0 |
0 |
0 |
| 2025/12/12 |
0 |
0 |
0 |
0 |
| 2025/12/05 |
0 |
0 |
0 |
0 |
| 2025/11/28 |
0 |
0 |
0 |
0 |
| 2025/11/21 |
0 |
0 |
0 |
0 |
| 2025/11/14 |
0 |
0 |
0 |
0 |
| 2025/11/07 |
0 |
0 |
0 |
-183 |
| 2025/10/31 |
0 |
0 |
183 |
0 |
| 2025/10/24 |
0 |
0 |
183 |
183 |
| 2025/10/17 |
0 |
0 |
0 |
-7 |
| 2025/10/10 |
0 |
0 |
7 |
7 |
| 2025/10/03 |
0 |
0 |
0 |
-25 |
| 2025/09/26 |
0 |
0 |
25 |
25 |
| 2025/09/19 |
0 |
0 |
0 |
0 |
| 2025/09/12 |
0 |
0 |
0 |
-200 |
| 2025/09/05 |
0 |
0 |
200 |
-1 |
| 2025/08/29 |
0 |
0 |
201 |
0 |
| 2025/08/22 |
0 |
0 |
201 |
1 |
| 2025/08/15 |
0 |
0 |
200 |
0 |
| 2025/08/08 |
0 |
0 |
200 |
-3 |
| 2025/08/01 |
0 |
0 |
203 |
0 |
| 2025/07/25 |
0 |
0 |
203 |
3 |
| 2025/07/18 |
0 |
0 |
200 |
0 |
| 2025/07/11 |
0 |
0 |
200 |
0 |
| 2025/07/04 |
0 |
0 |
200 |
0 |
| 2025/06/27 |
0 |
0 |
200 |
0 |
| 2025/06/20 |
0 |
0 |
200 |
-400 |
| 2025/06/13 |
0 |
0 |
600 |
400 |
| 2025/06/06 |
0 |
0 |
200 |
0 |
| 2025/05/30 |
0 |
0 |
200 |
0 |
| 2025/05/23 |
0 |
0 |
200 |
0 |
| 2025/05/16 |
0 |
0 |
200 |
0 |
| 2025/05/09 |
0 |
0 |
200 |
0 |
| 2025/05/02 |
0 |
0 |
200 |
0 |
| 2025/04/25 |
0 |
0 |
200 |
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 |
| 2026/01/20 |
東証 |
164 |
0 |
164 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
164 |
0 |
164 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
164 |
0 |
164 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
164 |
0 |
164 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
164 |
0 |
164 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
164 |
0 |
164 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
200 |
0 |
200 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
5 |
480 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
15 |
720 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
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(%) |
| 2024/07/29 |
1,425 |
1,450 |
1,423 |
1,437 |
324 |
- |
| 2024/07/30 |
1,437 |
1,448 |
1,425 |
1,448 |
42 |
0.77 |
| 2024/07/31 |
1,424 |
1,462 |
1,423 |
1,444 |
4,426 |
-0.28 |
| 2024/08/01 |
1,418 |
1,421 |
1,408 |
1,419 |
2,200 |
-1.73 |
| 2024/08/02 |
1,394 |
1,400 |
1,371 |
1,400 |
238 |
-1.34 |
| 2024/08/05 |
1,341 |
1,341 |
1,278 |
1,283 |
152 |
-8.36 |
| 2024/08/06 |
1,284 |
1,325 |
1,284 |
1,325 |
39 |
3.27 |
| 2024/08/07 |
1,315 |
1,351 |
1,297 |
1,344 |
421 |
1.43 |
| 2024/08/08 |
1,327 |
1,327 |
1,278 |
1,317 |
4,726 |
-2.01 |
| 2024/08/09 |
1,325 |
1,350 |
1,325 |
1,349 |
253 |
2.43 |
| 2024/08/13 |
1,341 |
1,341 |
1,330 |
1,340 |
1,887 |
-0.67 |
| 2024/08/14 |
1,342 |
1,355 |
1,331 |
1,354 |
1,459 |
1.04 |
| 2024/08/15 |
1,355 |
1,355 |
1,339 |
1,350 |
70 |
-0.30 |
| 2024/08/16 |
1,392 |
1,400 |
1,357 |
1,358 |
165 |
0.59 |
| 2024/08/19 |
1,383 |
1,383 |
1,343 |
1,343 |
248 |
-1.10 |
| 2024/08/20 |
1,344 |
1,368 |
1,339 |
1,368 |
132 |
1.86 |
| 2024/08/21 |
1,357 |
1,357 |
1,346 |
1,354 |
4,328 |
-1.02 |
| 2024/08/22 |
1,347 |
1,347 |
1,347 |
1,347 |
3 |
-0.52 |
| 2024/08/23 |
1,347 |
1,360 |
1,347 |
1,360 |
127 |
0.97 |
| 2024/08/26 |
1,360 |
1,364 |
1,359 |
1,364 |
95 |
0.29 |
| 2024/08/27 |
1,365 |
1,389 |
1,363 |
1,383 |
18 |
1.39 |
| 2024/08/28 |
1,372 |
1,372 |
1,370 |
1,371 |
5 |
-0.87 |
| 2024/08/29 |
1,364 |
1,370 |
1,364 |
1,370 |
1,481 |
-0.07 |
| 2024/08/30 |
1,367 |
1,368 |
1,360 |
1,368 |
877 |
-0.15 |
| 2024/09/02 |
1,398 |
1,398 |
1,354 |
1,397 |
432 |
2.12 |
| 2024/09/03 |
1,401 |
1,403 |
1,350 |
1,353 |
278 |
-3.15 |
| 2024/09/04 |
1,353 |
1,360 |
1,350 |
1,360 |
23 |
0.52 |
| 2024/09/05 |
1,343 |
1,346 |
1,337 |
1,337 |
307 |
-1.69 |
| 2024/09/06 |
1,354 |
1,354 |
1,320 |
1,335 |
756 |
-0.15 |
| 2024/09/09 |
1,330 |
1,332 |
1,328 |
1,328 |
24 |
-0.52 |
| 2024/09/10 |
1,353 |
1,360 |
1,330 |
1,358 |
20 |
2.26 |
| 2024/09/11 |
1,354 |
1,354 |
1,342 |
1,342 |
39 |
-1.18 |
| 2024/09/12 |
1,344 |
1,360 |
1,341 |
1,341 |
6 |
-0.07 |
| 2024/09/13 |
1,354 |
1,354 |
1,319 |
1,319 |
17 |
-1.64 |
| 2024/09/17 |
1,350 |
1,351 |
1,345 |
1,351 |
14 |
2.43 |
| 2024/09/18 |
1,352 |
1,355 |
1,350 |
1,350 |
13 |
-0.07 |
| 2024/09/19 |
1,378 |
1,397 |
1,378 |
1,397 |
730 |
3.48 |
| 2024/09/20 |
1,396 |
1,396 |
1,378 |
1,391 |
129 |
-0.43 |
| 2024/09/24 |
1,421 |
1,421 |
1,375 |
1,400 |
626 |
0.65 |
| 2024/09/25 |
1,395 |
1,396 |
1,359 |
1,396 |
813 |
-0.29 |
| 2024/09/26 |
1,397 |
1,397 |
1,395 |
1,395 |
3 |
-0.07 |
| 2024/09/27 |
1,365 |
1,403 |
1,364 |
1,374 |
149 |
-1.51 |
| 2024/09/30 |
1,367 |
1,367 |
1,358 |
1,358 |
30 |
-1.16 |
| 2024/10/01 |
1,388 |
1,392 |
1,363 |
1,392 |
53 |
2.50 |
| 2024/10/02 |
1,362 |
1,383 |
1,352 |
1,383 |
34 |
-0.65 |
| 2024/10/03 |
1,380 |
1,384 |
1,368 |
1,384 |
113 |
0.07 |
| 2024/10/04 |
1,385 |
1,385 |
1,383 |
1,383 |
6 |
-0.07 |
| 2024/10/07 |
1,385 |
1,400 |
1,385 |
1,386 |
357 |
0.22 |
| 2024/10/08 |
1,385 |
1,385 |
1,361 |
1,381 |
589 |
-0.36 |
| 2024/10/09 |
1,382 |
1,382 |
1,350 |
1,376 |
17 |
-0.36 |
| 2024/10/10 |
1,352 |
1,376 |
1,345 |
1,361 |
62 |
-1.09 |
| 2024/10/11 |
1,369 |
1,369 |
1,350 |
1,350 |
44 |
-0.81 |
| 2024/10/15 |
1,391 |
1,391 |
1,320 |
1,380 |
85 |
2.22 |
| 2024/10/16 |
1,379 |
1,379 |
1,379 |
1,379 |
4 |
-0.07 |
| 2024/10/17 |
1,392 |
1,432 |
1,392 |
1,410 |
1,386 |
2.25 |
| 2024/10/18 |
1,409 |
1,409 |
1,400 |
1,400 |
2 |
-0.71 |
| 2024/10/21 |
1,399 |
1,399 |
1,385 |
1,385 |
722 |
-1.07 |
| 2024/10/22 |
1,383 |
1,383 |
1,355 |
1,356 |
603 |
-2.09 |
| 2024/10/23 |
1,377 |
1,383 |
1,377 |
1,383 |
8 |
1.99 |
| 2024/10/24 |
1,384 |
1,384 |
1,384 |
1,384 |
1 |
0.07 |
| 2024/10/25 |
1,379 |
1,409 |
1,379 |
1,409 |
3,100 |
1.81 |
| 2024/10/28 |
1,379 |
1,382 |
1,377 |
1,380 |
429 |
-2.06 |
| 2024/10/29 |
1,377 |
1,410 |
1,370 |
1,375 |
6,420 |
-0.36 |
| 2024/10/30 |
1,373 |
1,375 |
1,371 |
1,371 |
6,518 |
-0.29 |
| 2024/10/31 |
1,372 |
1,372 |
1,369 |
1,369 |
4,023 |
-0.15 |
| 2024/11/01 |
1,332 |
1,342 |
1,332 |
1,337 |
7,100 |
-2.34 |
| 2024/11/05 |
1,350 |
1,354 |
1,349 |
1,352 |
2,060 |
1.12 |
| 2024/11/06 |
1,346 |
1,372 |
1,346 |
1,372 |
1,849 |
1.48 |
| 2024/11/07 |
1,371 |
1,371 |
1,350 |
1,350 |
5,028 |
-1.60 |
| 2024/11/08 |
1,324 |
1,350 |
1,324 |
1,336 |
2,185 |
-1.04 |
| 2024/11/11 |
1,335 |
1,351 |
1,335 |
1,351 |
9,060 |
1.12 |
| 2024/11/12 |
1,345 |
1,345 |
1,340 |
1,340 |
56 |
-0.81 |
| 2024/11/13 |
1,333 |
1,336 |
1,332 |
1,336 |
1,584 |
-0.30 |
| 2024/11/14 |
1,346 |
1,355 |
1,346 |
1,355 |
2,868 |
1.42 |
| 2024/11/15 |
1,335 |
1,353 |
1,335 |
1,344 |
3,087 |
-0.81 |
| 2024/11/18 |
1,345 |
1,345 |
1,324 |
1,331 |
1,352 |
-0.97 |
| 2024/11/19 |
1,335 |
1,339 |
1,334 |
1,339 |
98 |
0.60 |
| 2024/11/20 |
1,340 |
1,369 |
1,340 |
1,349 |
656 |
0.75 |
| 2024/11/21 |
1,342 |
1,342 |
1,330 |
1,334 |
605 |
-1.11 |
| 2024/11/22 |
1,335 |
1,335 |
1,323 |
1,330 |
677 |
-0.30 |
| 2024/11/25 |
1,329 |
1,349 |
1,329 |
1,345 |
5,211 |
1.13 |
| 2024/11/26 |
1,351 |
1,352 |
1,351 |
1,352 |
45 |
0.52 |
| 2024/11/27 |
1,351 |
1,351 |
1,335 |
1,335 |
128 |
-1.26 |
| 2024/11/28 |
1,331 |
1,342 |
1,331 |
1,342 |
27 |
0.52 |
| 2024/11/29 |
1,343 |
1,343 |
1,327 |
1,330 |
82 |
-0.89 |
| 2024/12/02 |
1,326 |
1,326 |
1,316 |
1,319 |
404 |
-0.83 |
| 2024/12/03 |
1,320 |
1,321 |
1,306 |
1,311 |
109 |
-0.61 |
| 2024/12/04 |
1,310 |
1,326 |
1,291 |
1,291 |
302 |
-1.53 |
| 2024/12/05 |
1,321 |
1,321 |
1,285 |
1,287 |
599 |
-0.31 |
| 2024/12/06 |
1,297 |
1,297 |
1,278 |
1,279 |
225 |
-0.62 |
| 2024/12/09 |
1,299 |
1,299 |
1,278 |
1,278 |
178 |
-0.08 |
| 2024/12/10 |
1,290 |
1,313 |
1,290 |
1,304 |
1,667 |
2.03 |
| 2024/12/11 |
1,323 |
1,323 |
1,295 |
1,295 |
167 |
-0.69 |
| 2024/12/12 |
1,305 |
1,305 |
1,294 |
1,299 |
8 |
0.31 |
| 2024/12/13 |
1,300 |
1,300 |
1,285 |
1,291 |
140 |
-0.62 |
| 2024/12/16 |
1,299 |
1,300 |
1,295 |
1,295 |
470 |
0.31 |
| 2024/12/17 |
1,295 |
1,295 |
1,288 |
1,288 |
141 |
-0.54 |
| 2024/12/18 |
1,289 |
1,289 |
1,282 |
1,282 |
30 |
-0.47 |
| 2024/12/19 |
1,298 |
1,298 |
1,243 |
1,251 |
13,843 |
-2.42 |
| 2024/12/20 |
1,263 |
1,263 |
1,243 |
1,244 |
2,442 |
-0.56 |
| 2024/12/23 |
1,250 |
1,259 |
1,250 |
1,259 |
255 |
1.21 |
| 2024/12/24 |
1,260 |
1,260 |
1,258 |
1,258 |
27 |
-0.08 |
| 2024/12/25 |
1,259 |
1,272 |
1,197 |
1,272 |
224 |
1.11 |
| 2024/12/26 |
1,270 |
1,270 |
1,262 |
1,268 |
46 |
-0.31 |
| 2024/12/27 |
1,286 |
1,286 |
1,270 |
1,275 |
1,876 |
0.55 |
| 2024/12/30 |
1,272 |
1,272 |
1,267 |
1,267 |
365 |
-0.63 |
| 2025/01/06 |
1,286 |
1,286 |
1,274 |
1,276 |
50 |
0.71 |
| 2025/01/07 |
1,278 |
1,280 |
1,278 |
1,279 |
211 |
0.24 |
| 2025/01/08 |
1,279 |
1,279 |
1,271 |
1,276 |
223 |
-0.23 |
| 2025/01/09 |
1,276 |
1,276 |
1,260 |
1,263 |
556 |
-1.02 |
| 2025/01/10 |
1,261 |
1,266 |
1,260 |
1,266 |
9 |
0.24 |
| 2025/01/14 |
1,267 |
1,267 |
1,247 |
1,249 |
22,621 |
-1.34 |
| 2025/01/15 |
1,265 |
1,270 |
1,257 |
1,257 |
819 |
0.64 |
| 2025/01/16 |
1,283 |
1,283 |
1,259 |
1,259 |
83 |
0.16 |
| 2025/01/17 |
1,268 |
1,283 |
1,268 |
1,281 |
47 |
1.75 |
| 2025/01/20 |
1,280 |
1,283 |
1,279 |
1,279 |
675 |
-0.16 |
| 2025/01/21 |
1,285 |
1,286 |
1,273 |
1,278 |
412 |
-0.08 |
| 2025/01/22 |
1,305 |
1,331 |
1,305 |
1,328 |
1,553 |
3.91 |
| 2025/01/23 |
1,328 |
1,328 |
1,313 |
1,315 |
134 |
-0.98 |
| 2025/01/24 |
1,322 |
1,330 |
1,322 |
1,322 |
120 |
0.53 |
| 2025/01/27 |
1,310 |
1,324 |
1,310 |
1,324 |
4,771 |
0.15 |
| 2025/01/28 |
1,324 |
1,342 |
1,311 |
1,318 |
169 |
-0.45 |
| 2025/01/29 |
1,348 |
1,348 |
1,315 |
1,319 |
15,830 |
0.08 |
| 2025/01/30 |
1,311 |
1,311 |
1,300 |
1,301 |
222 |
-1.36 |
| 2025/01/31 |
1,305 |
1,312 |
1,300 |
1,312 |
27 |
0.85 |
| 2025/02/03 |
1,342 |
1,342 |
1,281 |
1,289 |
14,543 |
-1.75 |
| 2025/02/04 |
1,319 |
1,319 |
1,286 |
1,286 |
2,050 |
-0.23 |
| 2025/02/05 |
1,316 |
1,316 |
1,288 |
1,291 |
1,777 |
0.39 |
| 2025/02/06 |
1,298 |
1,298 |
1,288 |
1,288 |
3,569 |
-0.23 |
| 2025/02/07 |
1,296 |
1,321 |
1,285 |
1,288 |
129 |
0.00 |
| 2025/02/10 |
1,290 |
1,290 |
1,279 |
1,279 |
36 |
-0.70 |
| 2025/02/12 |
1,309 |
1,337 |
1,300 |
1,312 |
954 |
2.58 |
| 2025/02/13 |
1,313 |
1,313 |
1,310 |
1,310 |
19 |
-0.15 |
| 2025/02/14 |
1,305 |
1,310 |
1,302 |
1,302 |
82 |
-0.61 |
| 2025/02/17 |
1,332 |
1,332 |
1,292 |
1,292 |
869 |
-0.77 |
| 2025/02/18 |
1,309 |
1,309 |
1,285 |
1,300 |
59 |
0.62 |
| 2025/02/19 |
1,330 |
1,330 |
1,284 |
1,289 |
9,659 |
-0.85 |
| 2025/02/20 |
1,289 |
1,289 |
1,261 |
1,264 |
1,045 |
-1.94 |
| 2025/02/21 |
1,265 |
1,274 |
1,265 |
1,274 |
18 |
0.79 |
| 2025/02/25 |
1,288 |
1,288 |
1,250 |
1,256 |
99 |
-1.41 |
| 2025/02/26 |
1,256 |
1,258 |
1,254 |
1,258 |
7 |
0.16 |
| 2025/02/27 |
1,250 |
1,255 |
1,245 |
1,255 |
818 |
-0.24 |
| 2025/02/28 |
1,256 |
1,256 |
1,248 |
1,250 |
861 |
-0.40 |
| 2025/03/03 |
1,280 |
1,280 |
1,270 |
1,270 |
387 |
1.60 |
| 2025/03/04 |
1,270 |
1,270 |
1,250 |
1,250 |
193 |
-1.57 |
| 2025/03/05 |
1,278 |
1,278 |
1,260 |
1,264 |
124 |
1.12 |
| 2025/03/06 |
1,269 |
1,275 |
1,269 |
1,273 |
400 |
0.71 |
| 2025/03/07 |
1,275 |
1,275 |
1,231 |
1,233 |
285 |
-3.14 |
| 2025/03/10 |
1,227 |
1,237 |
1,227 |
1,236 |
2,260 |
0.24 |
| 2025/03/11 |
1,220 |
1,226 |
1,209 |
1,224 |
133 |
-0.97 |
| 2025/03/12 |
1,219 |
1,225 |
1,219 |
1,225 |
22 |
0.08 |
| 2025/03/13 |
1,210 |
1,227 |
1,210 |
1,221 |
20 |
-0.33 |
| 2025/03/14 |
1,202 |
1,204 |
1,196 |
1,196 |
855 |
-2.05 |
| 2025/03/17 |
1,216 |
1,216 |
1,212 |
1,214 |
79 |
1.51 |
| 2025/03/18 |
1,226 |
1,247 |
1,226 |
1,247 |
294 |
2.72 |
| 2025/03/19 |
1,248 |
1,248 |
1,229 |
1,237 |
74 |
-0.80 |
| 2025/03/21 |
1,237 |
1,237 |
1,228 |
1,233 |
51 |
-0.32 |
| 2025/03/24 |
1,220 |
1,220 |
1,212 |
1,212 |
2,058 |
-1.70 |
| 2025/03/25 |
1,213 |
1,234 |
1,213 |
1,231 |
849 |
1.57 |
| 2025/03/26 |
1,228 |
1,228 |
1,220 |
1,220 |
36 |
-0.89 |
| 2025/03/27 |
1,220 |
1,229 |
1,220 |
1,229 |
8 |
0.74 |
| 2025/03/28 |
1,230 |
1,230 |
1,225 |
1,225 |
7 |
-0.33 |
| 2025/03/31 |
1,202 |
1,216 |
1,192 |
1,216 |
1,166 |
-0.73 |
| 2025/04/01 |
1,220 |
1,220 |
1,199 |
1,207 |
152 |
-0.74 |
| 2025/04/02 |
1,207 |
1,212 |
1,207 |
1,211 |
56 |
0.33 |
| 2025/04/03 |
1,174 |
1,180 |
1,165 |
1,171 |
287 |
-3.30 |
| 2025/04/04 |
1,166 |
1,166 |
1,108 |
1,114 |
1,787 |
-4.87 |
| 2025/04/07 |
1,110 |
1,110 |
1,032 |
1,049 |
1,192 |
-5.83 |
| 2025/04/08 |
1,079 |
1,079 |
1,040 |
1,048 |
312 |
-0.10 |
| 2025/04/09 |
1,046 |
1,046 |
956 |
970 |
2,918 |
-7.44 |
| 2025/04/10 |
1,040 |
1,093 |
1,039 |
1,070 |
205 |
10.31 |
| 2025/04/11 |
1,021 |
1,033 |
1,010 |
1,033 |
169 |
-3.46 |
| 2025/04/14 |
1,093 |
1,093 |
1,039 |
1,045 |
22 |
1.16 |
| 2025/04/15 |
1,075 |
1,075 |
1,056 |
1,056 |
50 |
1.05 |
| 2025/04/16 |
1,057 |
1,089 |
1,054 |
1,054 |
338 |
-0.19 |
| 2025/04/17 |
1,067 |
1,072 |
1,065 |
1,069 |
56 |
1.42 |
| 2025/04/18 |
1,090 |
1,090 |
1,080 |
1,088 |
57 |
1.78 |
| 2025/04/21 |
1,085 |
1,085 |
1,063 |
1,064 |
122 |
-2.21 |
| 2025/04/22 |
1,082 |
1,082 |
1,048 |
1,048 |
78 |
-1.50 |
| 2025/04/23 |
1,063 |
1,079 |
1,063 |
1,079 |
9 |
2.96 |
| 2025/04/24 |
1,109 |
1,109 |
1,078 |
1,080 |
14 |
0.09 |
| 2025/04/25 |
1,081 |
1,100 |
1,081 |
1,098 |
59 |
1.67 |
| 2025/04/28 |
1,111 |
1,111 |
1,086 |
1,088 |
1,759 |
-0.91 |
| 2025/04/30 |
1,091 |
1,092 |
1,085 |
1,092 |
10,094 |
0.37 |
| 2025/05/01 |
1,111 |
1,111 |
1,080 |
1,084 |
32 |
-0.73 |
| 2025/05/02 |
1,111 |
1,116 |
1,101 |
1,113 |
1,118 |
2.68 |
| 2025/05/07 |
1,113 |
1,113 |
1,091 |
1,095 |
534 |
-1.62 |
| 2025/05/08 |
1,096 |
1,099 |
1,094 |
1,099 |
12 |
0.37 |
| 2025/05/09 |
1,100 |
1,109 |
1,100 |
1,104 |
3,613 |
0.45 |
| 2025/05/12 |
1,133 |
1,133 |
1,130 |
1,132 |
34 |
2.54 |
| 2025/05/13 |
1,145 |
1,165 |
1,145 |
1,154 |
479 |
1.94 |
| 2025/05/14 |
1,152 |
1,152 |
1,143 |
1,144 |
18 |
-0.87 |
| 2025/05/15 |
1,174 |
1,174 |
1,120 |
1,120 |
15,424 |
-2.10 |
| 2025/05/16 |
1,121 |
1,136 |
1,121 |
1,136 |
56 |
1.43 |
| 2025/05/19 |
1,160 |
1,160 |
1,128 |
1,128 |
65 |
-0.70 |
| 2025/05/20 |
1,129 |
1,146 |
1,129 |
1,140 |
5,811 |
1.06 |
| 2025/05/21 |
1,133 |
1,133 |
1,125 |
1,126 |
119 |
-1.23 |
| 2025/05/22 |
1,124 |
1,125 |
1,097 |
1,098 |
1,622 |
-2.49 |
| 2025/05/23 |
1,099 |
1,111 |
1,099 |
1,105 |
2,667 |
0.64 |
| 2025/05/26 |
1,105 |
1,113 |
1,105 |
1,113 |
9 |
0.72 |
| 2025/05/27 |
1,100 |
1,113 |
1,100 |
1,113 |
39 |
0.00 |
| 2025/05/28 |
1,116 |
1,120 |
1,116 |
1,120 |
45 |
0.63 |
| 2025/05/29 |
1,141 |
1,150 |
1,141 |
1,150 |
4 |
2.68 |
| 2025/05/30 |
1,149 |
1,149 |
1,119 |
1,124 |
82 |
-2.26 |
| 2025/06/02 |
1,135 |
1,150 |
1,119 |
1,119 |
1,840 |
-0.44 |
| 2025/06/03 |
1,120 |
1,124 |
1,119 |
1,120 |
725 |
0.09 |
| 2025/06/04 |
1,130 |
1,130 |
1,130 |
1,130 |
1 |
0.89 |
| 2025/06/05 |
1,160 |
1,160 |
1,126 |
1,129 |
70 |
-0.09 |
| 2025/06/06 |
1,130 |
1,138 |
1,130 |
1,134 |
108 |
0.44 |
| 2025/06/09 |
1,164 |
1,164 |
1,147 |
1,151 |
418 |
1.50 |
| 2025/06/10 |
1,181 |
1,181 |
1,159 |
1,159 |
804 |
0.70 |
| 2025/06/11 |
1,159 |
1,175 |
1,159 |
1,175 |
6 |
1.38 |
| 2025/06/12 |
1,175 |
1,175 |
1,151 |
1,151 |
57 |
-2.04 |
| 2025/06/13 |
1,152 |
1,152 |
1,135 |
1,145 |
406 |
-0.52 |
| 2025/06/16 |
1,175 |
1,175 |
1,148 |
1,148 |
279 |
0.26 |
| 2025/06/17 |
1,149 |
1,157 |
1,145 |
1,146 |
873 |
-0.17 |
| 2025/06/18 |
1,147 |
1,154 |
1,147 |
1,154 |
15 |
0.70 |
| 2025/06/19 |
1,182 |
1,182 |
1,149 |
1,149 |
29 |
-0.43 |
| 2025/06/20 |
1,153 |
1,157 |
1,151 |
1,157 |
27 |
0.70 |
| 2025/06/23 |
1,149 |
1,161 |
1,149 |
1,161 |
151 |
0.35 |
| 2025/06/24 |
1,191 |
1,191 |
1,169 |
1,179 |
64 |
1.55 |
| 2025/06/25 |
1,178 |
1,178 |
1,168 |
1,168 |
121 |
-0.93 |
| 2025/06/26 |
1,182 |
1,192 |
1,141 |
1,192 |
687 |
2.05 |
| 2025/06/27 |
1,191 |
1,196 |
1,145 |
1,145 |
1,350 |
-3.94 |
| 2025/06/30 |
1,170 |
1,170 |
1,144 |
1,150 |
225 |
0.44 |
| 2025/07/01 |
1,186 |
1,186 |
1,136 |
1,143 |
651 |
-0.61 |
| 2025/07/02 |
1,144 |
1,144 |
1,144 |
1,144 |
2 |
0.09 |
| 2025/07/03 |
1,162 |
1,162 |
1,158 |
1,159 |
3,685 |
1.31 |
| 2025/07/04 |
1,178 |
1,178 |
1,165 |
1,165 |
23 |
0.52 |
| 2025/07/07 |
1,180 |
1,181 |
1,164 |
1,164 |
80 |
-0.09 |
| 2025/07/08 |
1,169 |
1,171 |
1,162 |
1,162 |
6,058 |
-0.17 |
| 2025/07/09 |
1,168 |
1,168 |
1,153 |
1,162 |
2,289 |
0.00 |
| 2025/07/10 |
1,151 |
1,160 |
1,151 |
1,160 |
59 |
-0.17 |
| 2025/07/11 |
1,167 |
1,169 |
1,164 |
1,164 |
20 |
0.34 |
| 2025/07/14 |
1,173 |
1,173 |
1,173 |
1,173 |
15 |
0.77 |
| 2025/07/15 |
1,173 |
1,178 |
1,173 |
1,175 |
1,304 |
0.17 |
| 2025/07/16 |
1,178 |
1,179 |
1,173 |
1,173 |
203 |
-0.17 |
| 2025/07/17 |
1,178 |
1,178 |
1,173 |
1,176 |
146 |
0.26 |
| 2025/07/18 |
1,178 |
1,178 |
1,169 |
1,174 |
25 |
-0.17 |
| 2025/07/22 |
1,178 |
1,190 |
1,178 |
1,190 |
157 |
1.36 |
| 2025/07/23 |
1,189 |
1,195 |
1,189 |
1,195 |
198 |
0.42 |
| 2025/07/24 |
1,192 |
1,192 |
1,183 |
1,187 |
69 |
-0.67 |
| 2025/07/25 |
1,188 |
1,188 |
1,180 |
1,180 |
397 |
-0.59 |
| 2025/07/28 |
1,189 |
1,192 |
1,189 |
1,192 |
118 |
1.02 |
| 2025/07/29 |
1,177 |
1,178 |
1,172 |
1,176 |
110 |
-1.34 |
| 2025/07/30 |
1,185 |
1,192 |
1,185 |
1,191 |
6 |
1.28 |
| 2025/07/31 |
1,184 |
1,184 |
1,179 |
1,180 |
26 |
-0.92 |
| 2025/08/01 |
1,190 |
1,190 |
1,175 |
1,175 |
40 |
-0.42 |
| 2025/08/04 |
1,175 |
1,175 |
1,146 |
1,146 |
295 |
-2.47 |
| 2025/08/05 |
1,148 |
1,157 |
1,148 |
1,157 |
231 |
0.96 |
| 2025/08/06 |
1,158 |
1,177 |
1,158 |
1,177 |
30 |
1.73 |
| 2025/08/07 |
1,163 |
1,175 |
1,163 |
1,166 |
271 |
-0.93 |
| 2025/08/08 |
1,169 |
1,170 |
1,168 |
1,170 |
40 |
0.34 |
| 2025/08/12 |
1,152 |
1,159 |
1,152 |
1,155 |
27,660 |
-1.28 |
| 2025/08/13 |
1,155 |
1,168 |
1,155 |
1,166 |
40 |
0.95 |
| 2025/08/14 |
1,161 |
1,169 |
1,161 |
1,167 |
431 |
0.09 |
| 2025/08/15 |
1,168 |
1,171 |
1,168 |
1,169 |
16 |
0.17 |
| 2025/08/18 |
1,172 |
1,176 |
1,170 |
1,176 |
872 |
0.60 |
| 2025/08/19 |
1,175 |
1,175 |
1,163 |
1,164 |
157 |
-1.02 |
| 2025/08/20 |
1,176 |
1,191 |
1,176 |
1,188 |
1,363 |
2.06 |
| 2025/08/21 |
1,182 |
1,186 |
1,172 |
1,172 |
1,040 |
-1.35 |
| 2025/08/22 |
1,172 |
1,175 |
1,165 |
1,165 |
7,892 |
-0.60 |
| 2025/08/25 |
1,195 |
1,195 |
1,188 |
1,188 |
45 |
1.97 |
| 2025/08/26 |
1,198 |
1,198 |
1,186 |
1,188 |
429 |
0.00 |
| 2025/08/27 |
1,185 |
1,185 |
1,178 |
1,179 |
458 |
-0.76 |
| 2025/08/28 |
1,198 |
1,199 |
1,194 |
1,198 |
278 |
1.61 |
| 2025/08/29 |
1,194 |
1,194 |
1,192 |
1,193 |
109 |
-0.42 |
| 2025/09/01 |
1,223 |
1,223 |
1,190 |
1,193 |
543 |
0.00 |
| 2025/09/02 |
1,190 |
1,194 |
1,190 |
1,190 |
157 |
-0.25 |
| 2025/09/03 |
1,178 |
1,178 |
1,163 |
1,164 |
542 |
-2.18 |
| 2025/09/04 |
1,170 |
1,174 |
1,170 |
1,170 |
5 |
0.52 |
| 2025/09/05 |
1,180 |
1,188 |
1,180 |
1,188 |
359 |
1.54 |
| 2025/09/08 |
1,189 |
1,201 |
1,189 |
1,201 |
124 |
1.09 |
| 2025/09/09 |
1,194 |
1,194 |
1,181 |
1,185 |
6,635 |
-1.33 |
| 2025/09/10 |
1,182 |
1,185 |
1,181 |
1,181 |
12 |
-0.34 |
| 2025/09/11 |
1,182 |
1,182 |
1,181 |
1,181 |
113 |
0.00 |
| 2025/09/12 |
1,200 |
1,206 |
1,200 |
1,206 |
153 |
2.12 |
| 2025/09/16 |
1,236 |
1,236 |
1,199 |
1,199 |
122 |
-0.58 |
| 2025/09/17 |
1,199 |
1,202 |
1,199 |
1,202 |
226 |
0.25 |
| 2025/09/18 |
1,210 |
1,210 |
1,195 |
1,200 |
1,752 |
-0.17 |
| 2025/09/19 |
1,200 |
1,210 |
1,200 |
1,204 |
118 |
0.33 |
| 2025/09/22 |
1,201 |
1,201 |
1,190 |
1,192 |
125 |
-1.00 |
| 2025/09/24 |
1,212 |
1,212 |
1,190 |
1,191 |
2,539 |
-0.08 |
| 2025/09/25 |
1,217 |
1,217 |
1,180 |
1,186 |
28 |
-0.42 |
| 2025/09/26 |
1,186 |
1,186 |
1,182 |
1,185 |
41 |
-0.08 |
| 2025/09/29 |
1,200 |
1,200 |
1,187 |
1,190 |
86 |
0.42 |
| 2025/09/30 |
1,191 |
1,191 |
1,185 |
1,185 |
128 |
-0.42 |
| 2025/10/01 |
1,214 |
1,214 |
1,184 |
1,184 |
2,909 |
-0.08 |
| 2025/10/02 |
1,185 |
1,207 |
1,185 |
1,207 |
16,231 |
1.94 |
| 2025/10/03 |
1,211 |
1,211 |
1,197 |
1,209 |
214 |
0.17 |
| 2025/10/06 |
1,229 |
1,233 |
1,227 |
1,233 |
105 |
1.99 |
| 2025/10/07 |
1,233 |
1,236 |
1,233 |
1,235 |
210 |
0.16 |
| 2025/10/08 |
1,235 |
1,245 |
1,235 |
1,245 |
112 |
0.81 |
| 2025/10/09 |
1,256 |
1,256 |
1,242 |
1,244 |
27 |
-0.08 |
| 2025/10/10 |
1,242 |
1,242 |
1,229 |
1,229 |
2,558 |
-1.21 |
| 2025/10/14 |
1,230 |
1,230 |
1,210 |
1,210 |
36 |
-1.55 |
| 2025/10/15 |
1,213 |
1,230 |
1,213 |
1,222 |
125 |
0.99 |
| 2025/10/16 |
1,239 |
1,253 |
1,239 |
1,253 |
9 |
2.54 |
| 2025/10/17 |
1,252 |
1,252 |
1,242 |
1,242 |
9 |
-0.88 |
| 2025/10/20 |
1,253 |
1,267 |
1,253 |
1,267 |
11 |
2.01 |
| 2025/10/21 |
1,278 |
1,289 |
1,278 |
1,289 |
585 |
1.74 |
| 2025/10/22 |
1,289 |
1,289 |
1,282 |
1,287 |
745 |
-0.16 |
| 2025/10/23 |
1,311 |
1,311 |
1,277 |
1,291 |
454 |
0.31 |
| 2025/10/24 |
1,292 |
1,295 |
1,283 |
1,295 |
1,619 |
0.31 |
| 2025/10/27 |
1,302 |
1,304 |
1,295 |
1,299 |
36 |
0.31 |
| 2025/10/28 |
1,313 |
1,313 |
1,292 |
1,292 |
43 |
-0.54 |
| 2025/10/29 |
1,284 |
1,284 |
1,272 |
1,283 |
105 |
-0.70 |
| 2025/10/30 |
1,268 |
1,268 |
1,261 |
1,261 |
39 |
-1.71 |
| 2025/10/31 |
1,291 |
1,291 |
1,269 |
1,275 |
25 |
1.11 |
| 2025/11/04 |
1,268 |
1,270 |
1,256 |
1,256 |
2,725 |
-1.49 |
| 2025/11/05 |
1,274 |
1,274 |
1,238 |
1,250 |
259 |
-0.48 |
| 2025/11/06 |
1,254 |
1,254 |
1,249 |
1,252 |
1,110 |
0.16 |
| 2025/11/07 |
1,239 |
1,241 |
1,239 |
1,240 |
761 |
-0.96 |
| 2025/11/10 |
1,248 |
1,256 |
1,248 |
1,256 |
753 |
1.29 |
| 2025/11/11 |
1,279 |
1,279 |
1,255 |
1,255 |
155 |
-0.08 |
| 2025/11/12 |
1,256 |
1,260 |
1,256 |
1,257 |
16 |
0.16 |
| 2025/11/13 |
1,255 |
1,255 |
1,249 |
1,253 |
300 |
-0.32 |
| 2025/11/14 |
1,236 |
1,246 |
1,232 |
1,238 |
204 |
-1.20 |
| 2025/11/17 |
1,236 |
1,236 |
1,232 |
1,232 |
12 |
-0.48 |
| 2025/11/18 |
1,245 |
1,245 |
1,226 |
1,226 |
282 |
-0.49 |
| 2025/11/19 |
1,228 |
1,228 |
1,228 |
1,228 |
2 |
0.16 |
| 2025/11/20 |
1,250 |
1,252 |
1,243 |
1,244 |
218 |
1.30 |
| 2025/11/21 |
1,248 |
1,248 |
1,238 |
1,239 |
42 |
-0.40 |
| 2025/11/25 |
1,269 |
1,269 |
1,255 |
1,255 |
13 |
1.29 |
| 2025/11/26 |
1,256 |
1,265 |
1,256 |
1,265 |
6 |
0.80 |
| 2025/11/27 |
1,268 |
1,276 |
1,268 |
1,276 |
170 |
0.87 |
| 2025/11/28 |
1,287 |
1,300 |
1,271 |
1,300 |
548 |
1.88 |
| 2025/12/01 |
1,270 |
1,294 |
1,268 |
1,268 |
250 |
-2.46 |
| 2025/12/02 |
1,298 |
1,298 |
1,276 |
1,278 |
97 |
0.79 |
| 2025/12/03 |
1,277 |
1,278 |
1,277 |
1,277 |
21 |
-0.08 |
| 2025/12/04 |
1,276 |
1,276 |
1,265 |
1,265 |
30 |
-0.94 |
| 2025/12/05 |
1,287 |
1,298 |
1,264 |
1,265 |
18 |
0.00 |
| 2025/12/08 |
1,295 |
1,295 |
1,261 |
1,261 |
35 |
-0.32 |
| 2025/12/09 |
1,291 |
1,291 |
1,252 |
1,252 |
740 |
-0.71 |
| 2025/12/10 |
1,282 |
1,282 |
1,263 |
1,264 |
13 |
0.96 |
| 2025/12/11 |
1,271 |
1,281 |
1,271 |
1,274 |
3 |
0.79 |
| 2025/12/12 |
1,277 |
1,290 |
1,276 |
1,290 |
463 |
1.26 |
| 2025/12/15 |
1,301 |
1,301 |
1,277 |
1,277 |
209 |
-1.01 |
| 2025/12/16 |
1,290 |
1,290 |
1,269 |
1,272 |
1,752 |
-0.39 |
| 2025/12/17 |
1,273 |
1,273 |
1,255 |
1,263 |
140 |
-0.71 |
| 2025/12/18 |
1,280 |
1,280 |
1,264 |
1,272 |
13,202 |
0.71 |
| 2025/12/19 |
1,273 |
1,273 |
1,271 |
1,271 |
8 |
-0.08 |
| 2025/12/22 |
1,280 |
1,294 |
1,280 |
1,286 |
5,659 |
1.18 |
| 2025/12/23 |
1,284 |
1,312 |
1,278 |
1,310 |
381 |
1.87 |
| 2025/12/24 |
1,311 |
1,311 |
1,309 |
1,309 |
2 |
-0.08 |
| 2025/12/25 |
1,309 |
1,459 |
1,294 |
1,300 |
4,073 |
-0.69 |
| 2025/12/26 |
1,330 |
1,330 |
1,298 |
1,298 |
5,563 |
-0.15 |
| 2025/12/29 |
1,298 |
1,316 |
1,280 |
1,289 |
542 |
-0.69 |
| 2025/12/30 |
1,290 |
1,290 |
1,290 |
1,290 |
20 |
0.08 |
| 2026/01/05 |
1,326 |
1,330 |
1,295 |
1,321 |
5,486 |
2.40 |
| 2026/01/06 |
1,337 |
1,352 |
1,310 |
1,310 |
541 |
-0.83 |
| 2026/01/07 |
1,310 |
1,311 |
1,298 |
1,298 |
10,054 |
-0.92 |
| 2026/01/08 |
1,310 |
1,310 |
1,297 |
1,299 |
29 |
0.08 |
| 2026/01/09 |
1,300 |
1,323 |
1,300 |
1,323 |
827 |
1.85 |
| 2026/01/13 |
1,383 |
1,383 |
1,324 |
1,333 |
879 |
0.76 |
| 2026/01/14 |
1,348 |
1,348 |
1,333 |
1,335 |
263 |
0.15 |
| 2026/01/15 |
1,336 |
1,351 |
1,336 |
1,348 |
524 |
0.97 |
| 2026/01/16 |
1,364 |
1,364 |
1,351 |
1,351 |
531 |
0.22 |
| 2026/01/19 |
1,367 |
1,367 |
1,307 |
1,348 |
61 |
-0.22 |
| 2026/01/20 |
1,349 |
1,363 |
1,332 |
1,350 |
138 |
0.15 |
| 2026/01/21 |
1,351 |
1,351 |
1,330 |
1,351 |
27 |
0.07 |
