価格情報
| 始値 |
1,625円 |
| 高値 |
1,627円 |
| 安値 |
1,579円 |
| 終値 |
1,627円 |
| 出来高 |
2,156株 |
| 売買代金 |
3,438,331円 |
| 売り気配 (15:30) |
1,628円 |
| 買い気配 (15:30) |
1,587円 |
| 年初来高値 (2025/12/30) |
1,830円 |
| 年初来安値 (2025/04/09) |
798円 |
基本情報
| 銘柄名 |
グローバルＸ 自動運転＆ＥＶ ＥＴＦ |
| 英文銘柄名 |
GLOBAL X AUTONOMOUS & EV ETF |
| 時価総額 |
322,600,000.0円 |
| 発行済株式総数 |
200,000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 |
726 |
-942 |
| 2026/01/09 |
0 |
0 |
1,668 |
1,380 |
| 2025/12/26 |
0 |
0 |
288 |
-251 |
| 2025/12/19 |
0 |
0 |
539 |
6 |
| 2025/12/12 |
0 |
0 |
533 |
24 |
| 2025/12/05 |
0 |
0 |
509 |
-11 |
| 2025/11/28 |
0 |
0 |
520 |
0 |
| 2025/11/21 |
0 |
0 |
520 |
-151 |
| 2025/11/14 |
0 |
0 |
671 |
34 |
| 2025/11/07 |
0 |
0 |
637 |
-120 |
| 2025/10/31 |
0 |
0 |
757 |
548 |
| 2025/10/24 |
0 |
0 |
209 |
-232 |
| 2025/10/17 |
0 |
0 |
441 |
-5,422 |
| 2025/10/10 |
0 |
0 |
5,863 |
4,970 |
| 2025/10/03 |
0 |
0 |
893 |
-822 |
| 2025/09/26 |
0 |
0 |
1,715 |
807 |
| 2025/09/19 |
0 |
0 |
908 |
605 |
| 2025/09/12 |
0 |
0 |
303 |
161 |
| 2025/09/05 |
0 |
0 |
142 |
124 |
| 2025/08/29 |
0 |
0 |
18 |
-10 |
| 2025/08/22 |
0 |
0 |
28 |
-53 |
| 2025/08/15 |
0 |
0 |
81 |
0 |
| 2025/08/08 |
0 |
0 |
81 |
64 |
| 2025/08/01 |
0 |
0 |
17 |
2 |
| 2025/07/25 |
0 |
0 |
15 |
-5,976 |
| 2025/07/18 |
0 |
0 |
5,991 |
0 |
| 2025/07/11 |
0 |
0 |
5,991 |
-200 |
| 2025/07/04 |
0 |
0 |
6,191 |
-50 |
| 2025/06/27 |
0 |
0 |
6,241 |
200 |
| 2025/06/20 |
0 |
0 |
6,041 |
-10 |
| 2025/06/13 |
0 |
0 |
6,051 |
41 |
| 2025/06/06 |
0 |
0 |
6,010 |
-40 |
| 2025/05/30 |
0 |
0 |
6,050 |
-800 |
| 2025/05/23 |
0 |
0 |
6,850 |
-62 |
| 2025/05/16 |
0 |
0 |
6,912 |
22 |
| 2025/05/09 |
0 |
0 |
6,890 |
0 |
| 2025/05/02 |
0 |
0 |
6,890 |
0 |
| 2025/04/25 |
0 |
0 |
6,890 |
-164 |
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 |
0 |
0 |
0 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
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 |
100 |
0 |
100 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
19 |
0 |
19 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
19 |
0 |
19 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
19 |
0 |
19 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
19 |
0 |
19 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
19 |
0 |
19 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
19 |
0 |
19 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
19 |
0 |
19 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
19 |
0 |
19 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
19 |
0 |
19 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
19 |
0 |
19 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
19 |
0 |
19 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
23 |
0 |
23 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
23 |
0 |
23 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
23 |
0 |
23 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
23 |
0 |
23 |
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 |
1,140 |
1,147 |
1,137 |
1,147 |
156 |
- |
| 2024/07/30 |
1,145 |
1,145 |
1,127 |
1,130 |
170 |
-1.48 |
| 2024/07/31 |
1,130 |
1,142 |
1,111 |
1,111 |
205 |
-1.68 |
| 2024/08/01 |
1,112 |
1,121 |
1,109 |
1,116 |
61 |
0.45 |
| 2024/08/02 |
1,086 |
1,086 |
1,040 |
1,040 |
1,174 |
-6.81 |
| 2024/08/05 |
980 |
980 |
905 |
905 |
3,359 |
-12.98 |
| 2024/08/06 |
920 |
996 |
920 |
985 |
2,790 |
8.84 |
| 2024/08/07 |
975 |
1,000 |
958 |
984 |
605 |
-0.10 |
| 2024/08/08 |
984 |
984 |
947 |
954 |
237 |
-3.05 |
| 2024/08/09 |
969 |
1,000 |
969 |
989 |
1,248 |
3.67 |
| 2024/08/13 |
979 |
995 |
979 |
994 |
2,834 |
0.51 |
| 2024/08/14 |
998 |
1,004 |
998 |
1,004 |
141 |
1.01 |
| 2024/08/15 |
984 |
1,023 |
984 |
1,004 |
1,615 |
0.00 |
| 2024/08/16 |
1,017 |
1,045 |
1,017 |
1,037 |
1,196 |
3.29 |
| 2024/08/19 |
1,037 |
1,037 |
1,018 |
1,018 |
256 |
-1.83 |
| 2024/08/20 |
1,022 |
1,033 |
1,022 |
1,032 |
1,423 |
1.38 |
| 2024/08/21 |
1,037 |
1,037 |
1,021 |
1,021 |
312 |
-1.07 |
| 2024/08/22 |
1,027 |
1,040 |
1,027 |
1,040 |
203 |
1.86 |
| 2024/08/23 |
1,039 |
1,039 |
1,021 |
1,030 |
225 |
-0.96 |
| 2024/08/26 |
1,043 |
1,043 |
1,023 |
1,034 |
150 |
0.39 |
| 2024/08/27 |
1,040 |
1,040 |
1,028 |
1,040 |
506 |
0.58 |
| 2024/08/28 |
1,044 |
1,044 |
1,026 |
1,026 |
37 |
-1.35 |
| 2024/08/29 |
1,000 |
1,024 |
1,000 |
1,024 |
167 |
-0.19 |
| 2024/08/30 |
1,025 |
1,030 |
1,025 |
1,030 |
10 |
0.59 |
| 2024/09/02 |
1,035 |
1,052 |
1,028 |
1,049 |
1,404 |
1.84 |
| 2024/09/03 |
1,058 |
1,058 |
1,044 |
1,046 |
414 |
-0.29 |
| 2024/09/04 |
1,020 |
1,020 |
991 |
992 |
670 |
-5.16 |
| 2024/09/05 |
988 |
991 |
981 |
981 |
67 |
-1.11 |
| 2024/09/06 |
981 |
982 |
972 |
972 |
245 |
-0.92 |
| 2024/09/09 |
946 |
957 |
945 |
955 |
99 |
-1.75 |
| 2024/09/10 |
970 |
970 |
954 |
954 |
52 |
-0.10 |
| 2024/09/11 |
947 |
947 |
934 |
936 |
1,095 |
-1.89 |
| 2024/09/12 |
975 |
980 |
967 |
977 |
114 |
4.38 |
| 2024/09/13 |
976 |
976 |
960 |
971 |
15 |
-0.61 |
| 2024/09/17 |
956 |
968 |
956 |
968 |
696 |
-0.31 |
| 2024/09/18 |
967 |
993 |
967 |
982 |
27 |
1.45 |
| 2024/09/19 |
993 |
1,006 |
992 |
1,006 |
3,433 |
2.44 |
| 2024/09/20 |
1,002 |
1,009 |
1,002 |
1,009 |
300 |
0.30 |
| 2024/09/24 |
1,007 |
1,018 |
1,005 |
1,018 |
931 |
0.89 |
| 2024/09/25 |
1,025 |
1,034 |
1,025 |
1,032 |
216 |
1.38 |
| 2024/09/26 |
1,043 |
1,043 |
1,031 |
1,043 |
876 |
1.07 |
| 2024/09/27 |
1,044 |
1,084 |
1,044 |
1,070 |
645 |
2.59 |
| 2024/09/30 |
1,070 |
1,070 |
1,061 |
1,069 |
42 |
-0.09 |
| 2024/10/01 |
1,069 |
1,069 |
1,052 |
1,054 |
76 |
-1.40 |
| 2024/10/02 |
1,056 |
1,070 |
1,054 |
1,054 |
35 |
0.00 |
| 2024/10/03 |
1,065 |
1,070 |
1,065 |
1,070 |
201 |
1.52 |
| 2024/10/04 |
1,080 |
1,080 |
1,044 |
1,054 |
432 |
-1.50 |
| 2024/10/07 |
1,080 |
1,111 |
1,076 |
1,084 |
3,428 |
2.85 |
| 2024/10/08 |
1,100 |
1,100 |
1,083 |
1,083 |
12 |
-0.09 |
| 2024/10/09 |
1,083 |
1,083 |
1,070 |
1,070 |
76 |
-1.20 |
| 2024/10/10 |
1,070 |
1,105 |
1,070 |
1,101 |
322 |
2.90 |
| 2024/10/11 |
1,100 |
1,100 |
1,100 |
1,100 |
1 |
-0.09 |
| 2024/10/15 |
1,100 |
1,100 |
1,069 |
1,069 |
69 |
-2.82 |
| 2024/10/16 |
1,075 |
1,075 |
1,055 |
1,055 |
56 |
-1.31 |
| 2024/10/17 |
1,059 |
1,086 |
1,059 |
1,086 |
32 |
2.94 |
| 2024/10/18 |
1,083 |
1,083 |
1,050 |
1,050 |
300 |
-3.31 |
| 2024/10/21 |
1,080 |
1,080 |
1,059 |
1,077 |
40 |
2.57 |
| 2024/10/22 |
1,075 |
1,075 |
1,061 |
1,061 |
100 |
-1.49 |
| 2024/10/23 |
1,063 |
1,075 |
1,063 |
1,072 |
105 |
1.04 |
| 2024/10/24 |
1,074 |
1,074 |
1,065 |
1,065 |
111 |
-0.65 |
| 2024/10/25 |
1,081 |
1,099 |
1,081 |
1,099 |
139 |
3.19 |
| 2024/10/28 |
1,110 |
1,120 |
1,099 |
1,109 |
523 |
0.91 |
| 2024/10/29 |
1,120 |
1,137 |
1,108 |
1,136 |
108 |
2.43 |
| 2024/10/30 |
1,143 |
1,143 |
1,120 |
1,120 |
338 |
-1.41 |
| 2024/10/31 |
1,120 |
1,120 |
1,079 |
1,079 |
567 |
-3.66 |
| 2024/11/01 |
1,079 |
1,079 |
1,053 |
1,053 |
190 |
-2.41 |
| 2024/11/05 |
1,093 |
1,098 |
1,066 |
1,098 |
460 |
4.27 |
| 2024/11/06 |
1,112 |
1,112 |
1,081 |
1,098 |
285 |
0.00 |
| 2024/11/07 |
1,128 |
1,129 |
1,093 |
1,127 |
296 |
2.64 |
| 2024/11/08 |
1,127 |
1,128 |
1,126 |
1,127 |
184 |
0.00 |
| 2024/11/11 |
1,128 |
1,128 |
1,120 |
1,128 |
450 |
0.09 |
| 2024/11/12 |
1,160 |
1,167 |
1,131 |
1,160 |
914 |
2.84 |
| 2024/11/13 |
1,167 |
1,167 |
1,144 |
1,144 |
156 |
-1.38 |
| 2024/11/14 |
1,160 |
1,160 |
1,127 |
1,149 |
422 |
0.44 |
| 2024/11/15 |
1,144 |
1,144 |
1,106 |
1,106 |
280 |
-3.74 |
| 2024/11/18 |
1,106 |
1,140 |
1,106 |
1,139 |
1,493 |
2.98 |
| 2024/11/19 |
1,143 |
1,143 |
1,120 |
1,120 |
2,114 |
-1.67 |
| 2024/11/20 |
1,114 |
1,152 |
1,114 |
1,152 |
1,781 |
2.86 |
| 2024/11/21 |
1,164 |
1,164 |
1,115 |
1,140 |
869 |
-1.04 |
| 2024/11/22 |
1,160 |
1,160 |
1,103 |
1,134 |
439 |
-0.53 |
| 2024/11/25 |
1,143 |
1,143 |
1,121 |
1,139 |
945 |
0.44 |
| 2024/11/26 |
1,143 |
1,143 |
1,110 |
1,140 |
1,212 |
0.09 |
| 2024/11/27 |
1,135 |
1,135 |
1,124 |
1,124 |
236 |
-1.40 |
| 2024/11/28 |
1,119 |
1,123 |
1,119 |
1,122 |
34 |
-0.18 |
| 2024/11/29 |
1,101 |
1,103 |
1,090 |
1,102 |
290 |
-1.78 |
| 2024/12/02 |
1,130 |
1,130 |
1,090 |
1,092 |
92 |
-0.91 |
| 2024/12/03 |
1,123 |
1,123 |
1,122 |
1,122 |
25 |
2.75 |
| 2024/12/04 |
1,118 |
1,122 |
1,083 |
1,089 |
2,811 |
-2.94 |
| 2024/12/05 |
1,119 |
1,119 |
1,083 |
1,119 |
697 |
2.75 |
| 2024/12/06 |
1,142 |
1,142 |
1,110 |
1,117 |
216 |
-0.18 |
| 2024/12/09 |
1,090 |
1,121 |
1,090 |
1,094 |
395 |
-2.06 |
| 2024/12/10 |
1,128 |
1,128 |
1,122 |
1,122 |
113 |
2.56 |
| 2024/12/11 |
1,122 |
1,138 |
1,107 |
1,109 |
53 |
-1.16 |
| 2024/12/12 |
1,156 |
1,156 |
1,125 |
1,134 |
3,342 |
2.25 |
| 2024/12/13 |
1,124 |
1,140 |
1,118 |
1,140 |
223 |
0.53 |
| 2024/12/16 |
1,140 |
1,140 |
1,120 |
1,138 |
87 |
-0.18 |
| 2024/12/17 |
1,119 |
1,155 |
1,119 |
1,121 |
651 |
-1.49 |
| 2024/12/18 |
1,145 |
1,160 |
1,145 |
1,160 |
278 |
3.48 |
| 2024/12/19 |
1,161 |
1,161 |
1,120 |
1,124 |
1,120 |
-3.10 |
| 2024/12/20 |
1,154 |
1,154 |
1,118 |
1,118 |
81 |
-0.53 |
| 2024/12/23 |
1,120 |
1,138 |
1,120 |
1,138 |
592 |
1.79 |
| 2024/12/24 |
1,164 |
1,164 |
1,130 |
1,131 |
32 |
-0.62 |
| 2024/12/25 |
1,165 |
1,169 |
1,112 |
1,142 |
991 |
0.97 |
| 2024/12/26 |
1,146 |
1,175 |
1,146 |
1,156 |
844 |
1.23 |
| 2024/12/27 |
1,190 |
1,190 |
1,157 |
1,181 |
2,509 |
2.16 |
| 2024/12/30 |
1,182 |
1,182 |
1,156 |
1,173 |
197 |
-0.68 |
| 2025/01/06 |
1,203 |
1,203 |
1,151 |
1,168 |
1,640 |
-0.43 |
| 2025/01/07 |
1,188 |
1,188 |
1,168 |
1,169 |
191 |
0.09 |
| 2025/01/08 |
1,199 |
1,199 |
1,173 |
1,188 |
859 |
1.63 |
| 2025/01/09 |
1,205 |
1,205 |
1,159 |
1,160 |
1,051 |
-2.36 |
| 2025/01/10 |
1,190 |
1,190 |
1,155 |
1,157 |
938 |
-0.26 |
| 2025/01/14 |
1,146 |
1,151 |
1,121 |
1,147 |
2,273 |
-0.86 |
| 2025/01/15 |
1,148 |
1,150 |
1,122 |
1,150 |
32 |
0.26 |
| 2025/01/16 |
1,151 |
1,159 |
1,151 |
1,155 |
13 |
0.43 |
| 2025/01/17 |
1,150 |
1,155 |
1,125 |
1,129 |
482 |
-2.25 |
| 2025/01/20 |
1,160 |
1,168 |
1,137 |
1,166 |
506 |
3.28 |
| 2025/01/21 |
1,196 |
1,196 |
1,158 |
1,180 |
196 |
1.20 |
| 2025/01/22 |
1,195 |
1,195 |
1,165 |
1,165 |
171 |
-1.27 |
| 2025/01/23 |
1,190 |
1,190 |
1,165 |
1,165 |
53 |
0.00 |
| 2025/01/24 |
1,188 |
1,188 |
1,148 |
1,148 |
85 |
-1.46 |
| 2025/01/27 |
1,175 |
1,175 |
1,150 |
1,150 |
101 |
0.17 |
| 2025/01/28 |
1,175 |
1,175 |
1,140 |
1,145 |
550 |
-0.43 |
| 2025/01/29 |
1,146 |
1,147 |
1,146 |
1,146 |
161 |
0.09 |
| 2025/01/30 |
1,146 |
1,146 |
1,131 |
1,144 |
465 |
-0.17 |
| 2025/01/31 |
1,174 |
1,174 |
1,120 |
1,122 |
266 |
-1.92 |
| 2025/02/03 |
1,122 |
1,122 |
1,071 |
1,099 |
1,928 |
-2.05 |
| 2025/02/04 |
1,112 |
1,118 |
1,101 |
1,118 |
54 |
1.73 |
| 2025/02/05 |
1,118 |
1,131 |
1,096 |
1,119 |
1,150 |
0.09 |
| 2025/02/06 |
1,134 |
1,134 |
1,115 |
1,127 |
48 |
0.71 |
| 2025/02/07 |
1,119 |
1,123 |
1,097 |
1,100 |
466 |
-2.40 |
| 2025/02/10 |
1,089 |
1,101 |
1,089 |
1,100 |
353 |
0.00 |
| 2025/02/12 |
1,081 |
1,110 |
1,081 |
1,085 |
243 |
-1.36 |
| 2025/02/13 |
1,130 |
1,133 |
1,102 |
1,105 |
112 |
1.84 |
| 2025/02/14 |
1,130 |
1,130 |
1,115 |
1,115 |
2,621 |
0.90 |
| 2025/02/17 |
1,112 |
1,112 |
1,112 |
1,112 |
1 |
-0.27 |
| 2025/02/18 |
1,134 |
1,134 |
1,114 |
1,114 |
24 |
0.18 |
| 2025/02/19 |
1,110 |
1,159 |
1,110 |
1,153 |
1,129 |
3.50 |
| 2025/02/20 |
1,130 |
1,152 |
1,124 |
1,143 |
123 |
-0.87 |
| 2025/02/21 |
1,151 |
1,151 |
1,122 |
1,122 |
302 |
-1.84 |
| 2025/02/25 |
1,122 |
1,122 |
1,112 |
1,117 |
206 |
-0.45 |
| 2025/02/26 |
1,115 |
1,115 |
1,081 |
1,104 |
688 |
-1.16 |
| 2025/02/27 |
1,075 |
1,115 |
1,075 |
1,105 |
693 |
0.09 |
| 2025/02/28 |
1,076 |
1,076 |
1,054 |
1,058 |
306 |
-4.25 |
| 2025/03/03 |
1,054 |
1,086 |
1,054 |
1,082 |
63 |
2.27 |
| 2025/03/04 |
1,060 |
1,060 |
1,037 |
1,042 |
1,989 |
-3.70 |
| 2025/03/05 |
1,043 |
1,048 |
1,035 |
1,035 |
81 |
-0.67 |
| 2025/03/06 |
1,070 |
1,074 |
1,044 |
1,074 |
964 |
3.77 |
| 2025/03/07 |
1,027 |
1,060 |
1,027 |
1,058 |
1,660 |
-1.49 |
| 2025/03/10 |
1,081 |
1,081 |
1,058 |
1,068 |
113 |
0.95 |
| 2025/03/11 |
1,068 |
1,068 |
1,016 |
1,026 |
468 |
-3.93 |
| 2025/03/12 |
1,027 |
1,050 |
1,025 |
1,025 |
27 |
-0.10 |
| 2025/03/13 |
1,031 |
1,040 |
1,011 |
1,011 |
211 |
-1.37 |
| 2025/03/14 |
1,019 |
1,048 |
1,019 |
1,048 |
556 |
3.66 |
| 2025/03/17 |
1,033 |
1,052 |
1,033 |
1,052 |
28 |
0.38 |
| 2025/03/18 |
1,060 |
1,072 |
1,057 |
1,057 |
1,461 |
0.48 |
| 2025/03/19 |
1,072 |
1,077 |
1,061 |
1,061 |
115 |
0.38 |
| 2025/03/21 |
1,081 |
1,081 |
1,069 |
1,072 |
48 |
1.04 |
| 2025/03/24 |
1,070 |
1,070 |
1,041 |
1,070 |
2,703 |
-0.19 |
| 2025/03/25 |
1,070 |
1,070 |
1,069 |
1,070 |
54 |
0.00 |
| 2025/03/26 |
1,089 |
1,090 |
1,053 |
1,090 |
2,203 |
1.87 |
| 2025/03/27 |
1,090 |
1,090 |
1,062 |
1,062 |
162 |
-2.57 |
| 2025/03/28 |
1,092 |
1,092 |
1,045 |
1,049 |
77 |
-1.22 |
| 2025/03/31 |
1,025 |
1,025 |
980 |
989 |
1,868 |
-5.72 |
| 2025/04/01 |
990 |
1,001 |
988 |
997 |
505 |
0.81 |
| 2025/04/02 |
996 |
1,003 |
981 |
981 |
207 |
-1.60 |
| 2025/04/03 |
996 |
996 |
921 |
943 |
1,319 |
-3.87 |
| 2025/04/04 |
902 |
928 |
888 |
921 |
1,905 |
-2.33 |
| 2025/04/07 |
846 |
846 |
802 |
821 |
2,792 |
-10.86 |
| 2025/04/08 |
836 |
875 |
836 |
875 |
801 |
6.58 |
| 2025/04/09 |
890 |
890 |
798 |
798 |
5,425 |
-8.80 |
| 2025/04/10 |
909 |
917 |
890 |
917 |
475 |
14.91 |
| 2025/04/11 |
833 |
1,067 |
833 |
1,010 |
8,989 |
10.14 |
| 2025/04/14 |
1,100 |
1,201 |
930 |
944 |
3,191 |
-6.53 |
| 2025/04/15 |
1,080 |
1,080 |
980 |
982 |
1,957 |
4.03 |
| 2025/04/16 |
982 |
982 |
980 |
980 |
62 |
-0.20 |
| 2025/04/17 |
979 |
979 |
916 |
943 |
686 |
-3.78 |
| 2025/04/18 |
958 |
958 |
942 |
950 |
128 |
0.74 |
| 2025/04/21 |
965 |
965 |
930 |
935 |
347 |
-1.58 |
| 2025/04/22 |
923 |
923 |
903 |
918 |
511 |
-1.82 |
| 2025/04/23 |
921 |
943 |
912 |
919 |
591 |
0.11 |
| 2025/04/24 |
964 |
964 |
908 |
934 |
4,962 |
1.63 |
| 2025/04/25 |
955 |
955 |
922 |
952 |
384 |
1.93 |
| 2025/04/28 |
967 |
967 |
925 |
941 |
185 |
-1.16 |
| 2025/04/30 |
919 |
947 |
919 |
944 |
90 |
0.32 |
| 2025/05/01 |
921 |
944 |
921 |
924 |
692 |
-2.12 |
| 2025/05/02 |
939 |
960 |
931 |
955 |
375 |
3.35 |
| 2025/05/07 |
970 |
975 |
954 |
954 |
321 |
-0.10 |
| 2025/05/08 |
955 |
970 |
940 |
955 |
748 |
0.10 |
| 2025/05/09 |
947 |
980 |
947 |
980 |
2,223 |
2.62 |
| 2025/05/12 |
995 |
1,021 |
995 |
1,021 |
1,434 |
4.18 |
| 2025/05/13 |
1,022 |
1,041 |
1,022 |
1,027 |
191 |
0.59 |
| 2025/05/14 |
1,028 |
1,037 |
1,028 |
1,035 |
1,868 |
0.78 |
| 2025/05/15 |
1,034 |
1,099 |
1,028 |
1,042 |
816 |
0.68 |
| 2025/05/16 |
1,039 |
1,039 |
1,020 |
1,020 |
213 |
-2.11 |
| 2025/05/19 |
1,021 |
1,021 |
1,015 |
1,015 |
61 |
-0.49 |
| 2025/05/20 |
1,015 |
1,016 |
1,015 |
1,016 |
8 |
0.10 |
| 2025/05/21 |
1,017 |
1,017 |
1,017 |
1,017 |
2 |
0.10 |
| 2025/05/22 |
1,016 |
1,016 |
1,000 |
1,013 |
64 |
-0.39 |
| 2025/05/23 |
1,034 |
1,040 |
1,011 |
1,011 |
26 |
-0.20 |
| 2025/05/26 |
1,010 |
1,010 |
1,000 |
1,000 |
19 |
-1.09 |
| 2025/05/27 |
1,000 |
1,005 |
986 |
1,002 |
1,322 |
0.20 |
| 2025/05/28 |
1,011 |
1,011 |
1,005 |
1,007 |
475 |
0.50 |
| 2025/05/29 |
1,010 |
1,050 |
1,010 |
1,021 |
432 |
1.39 |
| 2025/05/30 |
1,020 |
1,020 |
1,015 |
1,015 |
105 |
-0.59 |
| 2025/06/02 |
1,010 |
1,014 |
975 |
1,005 |
4,313 |
-0.99 |
| 2025/06/03 |
1,000 |
1,000 |
984 |
985 |
312 |
-1.99 |
| 2025/06/04 |
1,000 |
1,025 |
984 |
1,025 |
143 |
4.06 |
| 2025/06/05 |
1,024 |
1,024 |
1,024 |
1,024 |
3 |
-0.10 |
| 2025/06/06 |
1,000 |
1,015 |
1,000 |
1,001 |
27 |
-2.25 |
| 2025/06/09 |
1,002 |
1,028 |
1,002 |
1,003 |
2,178 |
0.20 |
| 2025/06/10 |
1,006 |
1,041 |
1,006 |
1,011 |
318 |
0.80 |
| 2025/06/11 |
1,022 |
1,035 |
1,022 |
1,035 |
260 |
2.37 |
| 2025/06/12 |
1,019 |
1,036 |
1,019 |
1,023 |
114 |
-1.16 |
| 2025/06/13 |
1,024 |
1,024 |
996 |
1,023 |
224 |
0.00 |
| 2025/06/16 |
1,022 |
1,025 |
1,022 |
1,025 |
35 |
0.20 |
| 2025/06/17 |
1,024 |
1,024 |
1,014 |
1,014 |
5 |
-1.07 |
| 2025/06/18 |
1,003 |
1,020 |
1,003 |
1,020 |
147 |
0.59 |
| 2025/06/19 |
1,021 |
1,021 |
1,021 |
1,021 |
1 |
0.10 |
| 2025/06/20 |
1,020 |
1,024 |
1,020 |
1,024 |
13 |
0.29 |
| 2025/06/23 |
1,022 |
1,022 |
1,000 |
1,002 |
1,270 |
-2.15 |
| 2025/06/24 |
1,017 |
1,040 |
1,017 |
1,039 |
353 |
3.69 |
| 2025/06/25 |
1,042 |
1,063 |
1,035 |
1,063 |
850 |
2.31 |
| 2025/06/26 |
1,061 |
1,061 |
1,035 |
1,035 |
243 |
-2.63 |
| 2025/06/27 |
1,038 |
1,050 |
1,025 |
1,047 |
725 |
1.16 |
| 2025/06/30 |
1,051 |
1,064 |
1,045 |
1,045 |
159 |
-0.19 |
| 2025/07/01 |
1,046 |
1,064 |
1,046 |
1,064 |
1,437 |
1.82 |
| 2025/07/02 |
1,070 |
1,070 |
1,062 |
1,068 |
4,941 |
0.38 |
| 2025/07/03 |
1,068 |
1,072 |
1,067 |
1,072 |
66 |
0.37 |
| 2025/07/04 |
1,072 |
1,080 |
1,072 |
1,073 |
554 |
0.09 |
| 2025/07/07 |
1,072 |
1,090 |
1,066 |
1,067 |
313 |
-0.56 |
| 2025/07/08 |
1,067 |
1,068 |
1,067 |
1,068 |
4 |
0.09 |
| 2025/07/09 |
1,080 |
1,110 |
1,080 |
1,110 |
142 |
3.93 |
| 2025/07/10 |
1,095 |
1,109 |
1,091 |
1,109 |
61 |
-0.09 |
| 2025/07/11 |
1,111 |
1,136 |
1,109 |
1,136 |
405 |
2.43 |
| 2025/07/14 |
1,131 |
1,131 |
1,105 |
1,108 |
94 |
-2.46 |
| 2025/07/15 |
1,140 |
1,140 |
1,113 |
1,135 |
188 |
2.44 |
| 2025/07/16 |
1,140 |
1,140 |
1,121 |
1,121 |
138 |
-1.23 |
| 2025/07/17 |
1,122 |
1,124 |
1,109 |
1,124 |
163 |
0.27 |
| 2025/07/18 |
1,126 |
1,150 |
1,124 |
1,145 |
552 |
1.87 |
| 2025/07/22 |
1,150 |
1,150 |
1,150 |
1,150 |
107 |
0.44 |
| 2025/07/23 |
1,150 |
1,165 |
1,147 |
1,165 |
1,355 |
1.30 |
| 2025/07/24 |
1,166 |
1,170 |
1,159 |
1,162 |
6,426 |
-0.26 |
| 2025/07/25 |
1,156 |
1,163 |
1,150 |
1,150 |
910 |
-1.03 |
| 2025/07/28 |
1,120 |
1,162 |
1,120 |
1,161 |
1,118 |
0.96 |
| 2025/07/29 |
1,144 |
1,175 |
1,144 |
1,151 |
352 |
-0.86 |
| 2025/07/30 |
1,127 |
1,155 |
1,127 |
1,155 |
184 |
0.35 |
| 2025/07/31 |
1,138 |
1,160 |
1,125 |
1,160 |
121 |
0.43 |
| 2025/08/01 |
1,149 |
1,149 |
1,140 |
1,140 |
731 |
-1.72 |
| 2025/08/04 |
1,160 |
1,160 |
1,110 |
1,124 |
4,593 |
-1.40 |
| 2025/08/05 |
1,154 |
1,154 |
1,097 |
1,127 |
934 |
0.27 |
| 2025/08/06 |
1,127 |
1,134 |
1,126 |
1,132 |
235 |
0.44 |
| 2025/08/07 |
1,130 |
1,132 |
1,110 |
1,132 |
14 |
0.00 |
| 2025/08/08 |
1,131 |
1,147 |
1,131 |
1,142 |
135 |
0.88 |
| 2025/08/12 |
1,150 |
1,165 |
1,150 |
1,159 |
471 |
1.49 |
| 2025/08/13 |
1,171 |
1,187 |
1,171 |
1,173 |
2,735 |
1.21 |
| 2025/08/14 |
1,170 |
1,188 |
1,170 |
1,176 |
1,275 |
0.26 |
| 2025/08/15 |
1,188 |
1,188 |
1,177 |
1,188 |
460 |
1.02 |
| 2025/08/18 |
1,190 |
1,190 |
1,178 |
1,190 |
548 |
0.17 |
| 2025/08/19 |
1,189 |
1,189 |
1,182 |
1,188 |
376 |
-0.17 |
| 2025/08/20 |
1,188 |
1,188 |
1,161 |
1,185 |
11 |
-0.25 |
| 2025/08/21 |
1,183 |
1,183 |
1,160 |
1,179 |
33 |
-0.51 |
| 2025/08/22 |
1,180 |
1,180 |
1,169 |
1,180 |
47 |
0.08 |
| 2025/08/25 |
1,188 |
1,205 |
1,188 |
1,205 |
2,972 |
2.12 |
| 2025/08/26 |
1,202 |
1,205 |
1,202 |
1,205 |
53 |
0.00 |
| 2025/08/27 |
1,205 |
1,228 |
1,204 |
1,226 |
349 |
1.74 |
| 2025/08/28 |
1,230 |
1,230 |
1,190 |
1,193 |
334 |
-2.69 |
| 2025/08/29 |
1,192 |
1,223 |
1,192 |
1,193 |
25 |
0.00 |
| 2025/09/01 |
1,215 |
1,234 |
1,193 |
1,197 |
555 |
0.34 |
| 2025/09/02 |
1,200 |
1,200 |
1,187 |
1,196 |
113 |
-0.08 |
| 2025/09/03 |
1,197 |
1,197 |
1,189 |
1,189 |
31 |
-0.59 |
| 2025/09/04 |
1,188 |
1,188 |
1,175 |
1,176 |
2,172 |
-1.09 |
| 2025/09/05 |
1,176 |
1,200 |
1,176 |
1,195 |
153 |
1.62 |
| 2025/09/08 |
1,211 |
1,224 |
1,211 |
1,224 |
368 |
2.43 |
| 2025/09/09 |
1,220 |
1,224 |
1,209 |
1,220 |
261 |
-0.33 |
| 2025/09/10 |
1,228 |
1,228 |
1,215 |
1,216 |
184 |
-0.33 |
| 2025/09/11 |
1,215 |
1,216 |
1,203 |
1,213 |
104 |
-0.25 |
| 2025/09/12 |
1,219 |
1,231 |
1,218 |
1,218 |
1,270 |
0.41 |
| 2025/09/16 |
1,250 |
1,250 |
1,236 |
1,248 |
179 |
2.46 |
| 2025/09/17 |
1,248 |
1,250 |
1,242 |
1,250 |
701 |
0.16 |
| 2025/09/18 |
1,254 |
1,275 |
1,252 |
1,274 |
3,894 |
1.92 |
| 2025/09/19 |
1,275 |
1,300 |
1,275 |
1,297 |
2,305 |
1.81 |
| 2025/09/22 |
1,315 |
1,318 |
1,300 |
1,318 |
636 |
1.62 |
| 2025/09/24 |
1,348 |
1,348 |
1,303 |
1,303 |
797 |
-1.14 |
| 2025/09/25 |
1,303 |
1,326 |
1,303 |
1,310 |
2,583 |
0.54 |
| 2025/09/26 |
1,310 |
1,328 |
1,310 |
1,328 |
2,683 |
1.37 |
| 2025/09/29 |
1,298 |
1,332 |
1,295 |
1,332 |
2,066 |
0.30 |
| 2025/09/30 |
1,332 |
1,332 |
1,303 |
1,324 |
512 |
-0.60 |
| 2025/10/01 |
1,325 |
1,325 |
1,298 |
1,314 |
579 |
-0.76 |
| 2025/10/02 |
1,332 |
1,355 |
1,330 |
1,354 |
4,117 |
3.04 |
| 2025/10/03 |
1,360 |
1,366 |
1,359 |
1,365 |
321 |
0.81 |
| 2025/10/06 |
1,379 |
1,404 |
1,379 |
1,402 |
2,885 |
2.71 |
| 2025/10/07 |
1,408 |
1,415 |
1,408 |
1,413 |
1,795 |
0.78 |
| 2025/10/08 |
1,405 |
1,415 |
1,405 |
1,405 |
1,553 |
-0.57 |
| 2025/10/09 |
1,420 |
1,422 |
1,408 |
1,420 |
4,789 |
1.07 |
| 2025/10/10 |
1,430 |
1,430 |
1,400 |
1,406 |
2,522 |
-0.99 |
| 2025/10/14 |
1,376 |
1,410 |
1,375 |
1,382 |
4,079 |
-1.71 |
| 2025/10/15 |
1,410 |
1,410 |
1,377 |
1,399 |
744 |
1.23 |
| 2025/10/16 |
1,410 |
1,410 |
1,410 |
1,410 |
286 |
0.79 |
| 2025/10/17 |
1,424 |
1,424 |
1,365 |
1,380 |
9,642 |
-2.13 |
| 2025/10/20 |
1,381 |
1,396 |
1,381 |
1,394 |
119 |
1.01 |
| 2025/10/21 |
1,396 |
1,417 |
1,376 |
1,410 |
814 |
1.15 |
| 2025/10/22 |
1,419 |
1,419 |
1,392 |
1,397 |
425 |
-0.92 |
| 2025/10/23 |
1,377 |
1,398 |
1,370 |
1,372 |
626 |
-1.79 |
| 2025/10/24 |
1,393 |
1,430 |
1,393 |
1,430 |
1,654 |
4.23 |
| 2025/10/27 |
1,472 |
1,476 |
1,457 |
1,476 |
1,312 |
3.22 |
| 2025/10/28 |
1,480 |
1,480 |
1,437 |
1,450 |
1,082 |
-1.76 |
| 2025/10/29 |
1,478 |
1,478 |
1,453 |
1,470 |
299 |
1.38 |
| 2025/10/30 |
1,480 |
1,504 |
1,477 |
1,499 |
1,086 |
1.97 |
| 2025/10/31 |
1,499 |
1,499 |
1,473 |
1,473 |
609 |
-1.73 |
| 2025/11/04 |
1,503 |
1,503 |
1,452 |
1,452 |
1,119 |
-1.43 |
| 2025/11/05 |
1,445 |
1,445 |
1,368 |
1,422 |
1,861 |
-2.07 |
| 2025/11/06 |
1,452 |
1,465 |
1,445 |
1,461 |
3,066 |
2.74 |
| 2025/11/07 |
1,461 |
1,461 |
1,415 |
1,447 |
2,504 |
-0.96 |
| 2025/11/10 |
1,477 |
1,478 |
1,461 |
1,475 |
447 |
1.94 |
| 2025/11/11 |
1,500 |
1,500 |
1,456 |
1,478 |
618 |
0.20 |
| 2025/11/12 |
1,492 |
1,492 |
1,443 |
1,480 |
1,629 |
0.14 |
| 2025/11/13 |
1,495 |
1,495 |
1,468 |
1,494 |
361 |
0.95 |
| 2025/11/14 |
1,465 |
1,465 |
1,445 |
1,445 |
774 |
-3.28 |
| 2025/11/17 |
1,458 |
1,458 |
1,424 |
1,439 |
1,195 |
-0.42 |
| 2025/11/18 |
1,440 |
1,440 |
1,382 |
1,405 |
584 |
-2.36 |
| 2025/11/19 |
1,375 |
1,405 |
1,375 |
1,377 |
854 |
-1.99 |
| 2025/11/20 |
1,453 |
1,453 |
1,420 |
1,449 |
869 |
5.23 |
| 2025/11/21 |
1,389 |
1,389 |
1,372 |
1,376 |
1,051 |
-5.04 |
| 2025/11/25 |
1,379 |
1,411 |
1,379 |
1,411 |
270 |
2.54 |
| 2025/11/26 |
1,424 |
1,429 |
1,405 |
1,428 |
284 |
1.20 |
| 2025/11/27 |
1,449 |
1,449 |
1,427 |
1,440 |
139 |
0.84 |
| 2025/11/28 |
1,451 |
1,478 |
1,446 |
1,446 |
510 |
0.42 |
| 2025/12/01 |
1,476 |
1,476 |
1,426 |
1,431 |
203 |
-1.04 |
| 2025/12/02 |
1,461 |
1,469 |
1,404 |
1,413 |
369 |
-1.26 |
| 2025/12/03 |
1,467 |
1,467 |
1,427 |
1,427 |
2,121 |
0.99 |
| 2025/12/04 |
1,472 |
1,472 |
1,443 |
1,443 |
547 |
1.12 |
| 2025/12/05 |
1,473 |
1,482 |
1,457 |
1,481 |
678 |
2.63 |
| 2025/12/08 |
1,451 |
1,490 |
1,451 |
1,469 |
106 |
-0.81 |
| 2025/12/09 |
1,489 |
1,490 |
1,474 |
1,474 |
659 |
0.34 |
| 2025/12/10 |
1,490 |
1,490 |
1,484 |
1,487 |
449 |
0.88 |
| 2025/12/11 |
1,490 |
1,500 |
1,476 |
1,497 |
1,053 |
0.67 |
| 2025/12/12 |
1,500 |
1,500 |
1,494 |
1,495 |
405 |
-0.13 |
| 2025/12/15 |
1,494 |
1,496 |
1,451 |
1,493 |
642 |
-0.13 |
| 2025/12/16 |
1,500 |
1,644 |
1,433 |
1,456 |
4,524 |
-2.48 |
| 2025/12/17 |
1,457 |
1,462 |
1,453 |
1,462 |
81 |
0.41 |
| 2025/12/18 |
1,463 |
1,463 |
1,414 |
1,414 |
1,121 |
-3.28 |
| 2025/12/19 |
1,455 |
1,470 |
1,434 |
1,470 |
918 |
3.96 |
| 2025/12/22 |
1,470 |
1,507 |
1,470 |
1,495 |
466 |
1.70 |
| 2025/12/23 |
1,565 |
1,565 |
1,499 |
1,499 |
1,058 |
0.27 |
| 2025/12/24 |
1,499 |
1,508 |
1,494 |
1,508 |
5,649 |
0.60 |
| 2025/12/25 |
1,548 |
1,739 |
1,468 |
1,482 |
5,554 |
-1.72 |
| 2025/12/26 |
1,543 |
1,544 |
1,470 |
1,500 |
888 |
1.21 |
| 2025/12/29 |
1,500 |
1,520 |
1,500 |
1,509 |
2,071 |
0.60 |
| 2025/12/30 |
1,499 |
1,830 |
1,471 |
1,510 |
8,876 |
0.07 |
| 2026/01/05 |
1,590 |
1,640 |
1,506 |
1,527 |
7,803 |
1.13 |
| 2026/01/06 |
1,607 |
1,739 |
1,515 |
1,559 |
8,538 |
2.10 |
| 2026/01/07 |
1,590 |
1,590 |
1,560 |
1,570 |
4,695 |
0.71 |
| 2026/01/08 |
1,570 |
1,570 |
1,563 |
1,565 |
490 |
-0.32 |
| 2026/01/09 |
1,543 |
1,566 |
1,536 |
1,566 |
2,648 |
0.06 |
| 2026/01/13 |
1,599 |
1,600 |
1,580 |
1,590 |
6,545 |
1.53 |
| 2026/01/14 |
1,628 |
1,628 |
1,605 |
1,620 |
952 |
1.89 |
| 2026/01/15 |
1,640 |
1,640 |
1,588 |
1,630 |
1,809 |
0.62 |
| 2026/01/16 |
1,639 |
1,639 |
1,606 |
1,638 |
837 |
0.49 |
| 2026/01/19 |
1,622 |
1,622 |
1,600 |
1,618 |
1,561 |
-1.22 |
| 2026/01/20 |
1,625 |
1,627 |
1,600 |
1,613 |
867 |
-0.31 |
| 2026/01/21 |
1,625 |
1,627 |
1,579 |
1,627 |
2,156 |
0.87 |
