価格情報
| 始値 |
1,103円 |
| 高値 |
1,107円 |
| 安値 |
1,102円 |
| 終値 |
1,106円 |
| 出来高 |
108,009株 |
| 売買代金 |
119,271,020円 |
| 売り気配 (15:30) |
1,106円 |
| 買い気配 (15:30) |
1,105円 |
| 年初来高値 (2025/01/08) |
1,185円 |
| 年初来安値 (2025/04/09) |
865円 |
基本情報
| 銘柄名 |
グローバルＸ Ｓ＆Ｐ５００・カバード・コール ＥＴＦ |
| 英文銘柄名 |
GLOBAL X S&P 500 COVERED CALL ETF |
| 時価総額 |
7,065,960,000.0円 |
| 発行済株式総数 |
6,410,000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 |
30 |
-1 |
202,640 |
24,903 |
| 2026/01/09 |
31 |
-25 |
177,737 |
30,043 |
| 2025/12/26 |
56 |
-24 |
147,694 |
-9,639 |
| 2025/12/19 |
80 |
50 |
157,333 |
-56,062 |
| 2025/12/12 |
30 |
10 |
213,395 |
15,134 |
| 2025/12/05 |
20 |
0 |
198,261 |
36,688 |
| 2025/11/28 |
20 |
1 |
161,573 |
-22,184 |
| 2025/11/21 |
19 |
-749 |
183,757 |
17,588 |
| 2025/11/14 |
768 |
-3,250 |
166,169 |
36,622 |
| 2025/11/07 |
4,018 |
3,899 |
129,547 |
10,457 |
| 2025/10/31 |
119 |
-299 |
119,090 |
-39,212 |
| 2025/10/24 |
418 |
201 |
158,302 |
1,619 |
| 2025/10/17 |
217 |
-110 |
156,683 |
-8,779 |
| 2025/10/10 |
327 |
-288 |
165,462 |
-640 |
| 2025/10/03 |
615 |
-1 |
166,102 |
-18,000 |
| 2025/09/26 |
616 |
-599 |
184,102 |
-40,860 |
| 2025/09/19 |
1,215 |
1,150 |
224,962 |
-2,587 |
| 2025/09/12 |
65 |
-950 |
227,549 |
17,169 |
| 2025/09/05 |
1,015 |
1,000 |
210,380 |
10,669 |
| 2025/08/29 |
15 |
5 |
199,711 |
12,674 |
| 2025/08/22 |
10 |
10 |
187,037 |
7,354 |
| 2025/08/15 |
0 |
0 |
179,683 |
-2,960 |
| 2025/08/08 |
0 |
0 |
182,643 |
14,104 |
| 2025/08/01 |
0 |
-23 |
168,539 |
-4,426 |
| 2025/07/25 |
23 |
23 |
172,965 |
-2,673 |
| 2025/07/18 |
0 |
-406 |
175,638 |
2,467 |
| 2025/07/11 |
406 |
406 |
173,171 |
-10,809 |
| 2025/07/04 |
0 |
0 |
183,980 |
6,749 |
| 2025/06/27 |
0 |
-685 |
177,231 |
5,550 |
| 2025/06/20 |
685 |
685 |
171,681 |
479 |
| 2025/06/13 |
0 |
-5,515 |
171,202 |
-1,011 |
| 2025/06/06 |
5,515 |
5,515 |
172,213 |
-986 |
| 2025/05/30 |
0 |
0 |
173,199 |
4,042 |
| 2025/05/23 |
0 |
0 |
169,157 |
1,036 |
| 2025/05/16 |
0 |
-1 |
168,121 |
-5,093 |
| 2025/05/09 |
1 |
-93 |
173,214 |
-6,216 |
| 2025/05/02 |
94 |
0 |
179,430 |
1,119 |
| 2025/04/25 |
94 |
62 |
178,311 |
-7,942 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|
| JANE STREET EUROPE LIMITED | 18,602 | 0.39% | 2025/05/28 |
| 合計・最新計算日 | 18,602 | 0.39% | 2025/05/28 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/05/28 |
JANE STREET EUROPE LIMITED |
18,602
（0.64%→0.39%） |
| 2025/05/14 |
JANE STREET EUROPE LIMITED |
30,418
（None→0.64%） |
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 |
| 2025/12/10 |
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 |
7,893 |
0 |
7,893 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
8,093 |
1,732 |
6,361 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
6,600 |
0 |
6,600 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
6,930 |
0 |
6,930 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
6,830 |
0 |
6,830 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
5,348 |
0 |
5,348 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
5,948 |
0 |
5,948 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
6,048 |
0 |
6,048 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
5,218 |
0 |
5,218 |
0 |
960 |
- |
- |
- |
| 2026/01/06 |
東証 |
5,118 |
0 |
5,118 |
0 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
4,098 |
0 |
4,098 |
0 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
1,460 |
0 |
1,460 |
0 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
1,380 |
0 |
1,380 |
0 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
1,350 |
0 |
1,350 |
0 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
1,350 |
0 |
1,350 |
0 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
3,366 |
2,000 |
1,366 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
3,816 |
2,000 |
1,816 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
3,950 |
2,000 |
1,950 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
5,697 |
0 |
5,697 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
4,773 |
0 |
4,773 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
4,498 |
0 |
4,498 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
6,598 |
0 |
6,598 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
6,098 |
0 |
6,098 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
5,968 |
0 |
5,968 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
5,868 |
0 |
5,868 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
7,035 |
7,035 |
0 |
0 |
180 |
***** |
***** |
- |
| 2025/12/09 |
東証 |
7,035 |
7,035 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/08 |
東証 |
4,966 |
480 |
4,486 |
0 |
240 |
- |
- |
- |
| 2025/12/05 |
東証 |
4,006 |
0 |
4,006 |
0 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
2,506 |
0 |
2,506 |
0 |
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 |
1,075 |
1,078 |
1,069 |
1,072 |
16,364 |
- |
| 2024/07/30 |
1,070 |
1,078 |
1,069 |
1,078 |
6,614 |
0.56 |
| 2024/07/31 |
1,067 |
1,070 |
1,055 |
1,067 |
63,681 |
-1.02 |
| 2024/08/01 |
1,054 |
1,057 |
1,041 |
1,055 |
36,012 |
-1.12 |
| 2024/08/02 |
1,028 |
1,040 |
1,028 |
1,034 |
33,843 |
-1.99 |
| 2024/08/05 |
990 |
991 |
948 |
948 |
98,353 |
-8.32 |
| 2024/08/06 |
969 |
983 |
967 |
978 |
28,885 |
3.16 |
| 2024/08/07 |
978 |
1,007 |
972 |
999 |
31,646 |
2.15 |
| 2024/08/08 |
979 |
980 |
964 |
970 |
55,342 |
-2.90 |
| 2024/08/09 |
1,000 |
1,005 |
993 |
997 |
26,129 |
2.78 |
| 2024/08/13 |
1,005 |
1,012 |
1,002 |
1,012 |
15,943 |
1.50 |
| 2024/08/14 |
1,020 |
1,022 |
1,014 |
1,021 |
49,226 |
0.89 |
| 2024/08/15 |
1,026 |
1,031 |
1,024 |
1,029 |
43,734 |
0.78 |
| 2024/08/16 |
1,054 |
1,054 |
1,048 |
1,053 |
32,984 |
2.33 |
| 2024/08/19 |
1,053 |
1,053 |
1,031 |
1,033 |
35,173 |
-1.90 |
| 2024/08/20 |
1,044 |
1,050 |
1,040 |
1,050 |
17,788 |
1.65 |
| 2024/08/21 |
1,034 |
1,038 |
1,032 |
1,038 |
10,340 |
-1.14 |
| 2024/08/22 |
1,033 |
1,037 |
1,032 |
1,035 |
15,791 |
-0.29 |
| 2024/08/23 |
1,040 |
1,041 |
1,032 |
1,037 |
4,321 |
0.19 |
| 2024/08/26 |
1,025 |
1,027 |
1,020 |
1,027 |
14,884 |
-0.96 |
| 2024/08/27 |
1,031 |
1,032 |
1,026 |
1,032 |
6,008 |
0.49 |
| 2024/08/28 |
1,023 |
1,032 |
1,023 |
1,031 |
9,540 |
-0.10 |
| 2024/08/29 |
1,029 |
1,031 |
1,028 |
1,031 |
2,469 |
0.00 |
| 2024/08/30 |
1,032 |
1,036 |
1,031 |
1,035 |
11,591 |
0.39 |
| 2024/09/02 |
1,048 |
1,050 |
1,042 |
1,046 |
9,837 |
1.06 |
| 2024/09/03 |
1,051 |
1,053 |
1,044 |
1,044 |
25,611 |
-0.19 |
| 2024/09/04 |
1,030 |
1,034 |
1,028 |
1,028 |
24,996 |
-1.53 |
| 2024/09/05 |
1,019 |
1,021 |
1,015 |
1,018 |
26,492 |
-0.97 |
| 2024/09/06 |
1,021 |
1,021 |
1,011 |
1,013 |
18,765 |
-0.49 |
| 2024/09/09 |
990 |
1,008 |
989 |
995 |
66,504 |
-1.78 |
| 2024/09/10 |
1,006 |
1,010 |
1,001 |
1,005 |
13,619 |
1.01 |
| 2024/09/11 |
1,000 |
1,002 |
985 |
993 |
30,105 |
-1.19 |
| 2024/09/12 |
1,008 |
1,013 |
1,008 |
1,012 |
16,243 |
1.91 |
| 2024/09/13 |
1,008 |
1,008 |
1,000 |
1,001 |
9,382 |
-1.09 |
| 2024/09/17 |
1,002 |
1,004 |
1,000 |
1,003 |
10,198 |
0.20 |
| 2024/09/18 |
1,013 |
1,013 |
1,006 |
1,009 |
5,842 |
0.60 |
| 2024/09/19 |
1,019 |
1,027 |
1,017 |
1,020 |
26,381 |
1.09 |
| 2024/09/20 |
1,026 |
1,026 |
1,014 |
1,017 |
8,359 |
-0.29 |
| 2024/09/24 |
1,028 |
1,031 |
1,025 |
1,030 |
15,809 |
1.28 |
| 2024/09/25 |
1,028 |
1,029 |
1,023 |
1,026 |
17,712 |
-0.39 |
| 2024/09/26 |
1,034 |
1,042 |
1,033 |
1,040 |
26,724 |
1.36 |
| 2024/09/27 |
1,041 |
1,049 |
1,039 |
1,049 |
33,184 |
0.87 |
| 2024/09/30 |
1,026 |
1,026 |
1,016 |
1,017 |
49,781 |
-3.05 |
| 2024/10/01 |
1,030 |
1,038 |
1,029 |
1,037 |
14,593 |
1.97 |
| 2024/10/02 |
1,027 |
1,049 |
1,025 |
1,027 |
21,013 |
-0.96 |
| 2024/10/03 |
1,049 |
1,053 |
1,046 |
1,048 |
125,221 |
2.04 |
| 2024/10/04 |
1,050 |
1,051 |
1,044 |
1,046 |
12,826 |
-0.19 |
| 2024/10/07 |
1,071 |
1,071 |
1,065 |
1,067 |
26,843 |
2.01 |
| 2024/10/08 |
1,062 |
1,064 |
1,057 |
1,058 |
42,780 |
-0.84 |
| 2024/10/09 |
1,057 |
1,061 |
1,057 |
1,059 |
33,134 |
0.09 |
| 2024/10/10 |
1,067 |
1,072 |
1,066 |
1,068 |
20,268 |
0.85 |
| 2024/10/11 |
1,067 |
1,067 |
1,062 |
1,065 |
47,630 |
-0.28 |
| 2024/10/15 |
1,076 |
1,077 |
1,072 |
1,077 |
64,619 |
1.13 |
| 2024/10/16 |
1,074 |
1,076 |
1,071 |
1,076 |
9,490 |
-0.09 |
| 2024/10/17 |
1,078 |
1,078 |
1,074 |
1,074 |
94,261 |
-0.19 |
| 2024/10/18 |
1,080 |
1,080 |
1,075 |
1,078 |
44,203 |
0.37 |
| 2024/10/21 |
1,074 |
1,077 |
1,071 |
1,075 |
49,386 |
-0.28 |
| 2024/10/22 |
1,080 |
1,085 |
1,080 |
1,084 |
13,098 |
0.84 |
| 2024/10/23 |
1,085 |
1,092 |
1,085 |
1,090 |
27,172 |
0.55 |
| 2024/10/24 |
1,092 |
1,094 |
1,088 |
1,091 |
21,260 |
0.09 |
| 2024/10/25 |
1,085 |
1,089 |
1,082 |
1,087 |
54,323 |
-0.37 |
| 2024/10/28 |
1,096 |
1,104 |
1,094 |
1,102 |
29,511 |
1.38 |
| 2024/10/29 |
1,102 |
1,102 |
1,096 |
1,097 |
17,994 |
-0.45 |
| 2024/10/30 |
1,102 |
1,103 |
1,099 |
1,101 |
68,636 |
0.36 |
| 2024/10/31 |
1,100 |
1,101 |
1,095 |
1,095 |
11,120 |
-0.54 |
| 2024/11/01 |
1,074 |
1,080 |
1,071 |
1,079 |
44,890 |
-1.46 |
| 2024/11/05 |
1,080 |
1,086 |
1,078 |
1,083 |
54,241 |
0.37 |
| 2024/11/06 |
1,088 |
1,118 |
1,088 |
1,112 |
42,761 |
2.68 |
| 2024/11/07 |
1,112 |
1,117 |
1,111 |
1,115 |
26,701 |
0.27 |
| 2024/11/08 |
1,108 |
1,109 |
1,103 |
1,109 |
37,259 |
-0.54 |
| 2024/11/11 |
1,106 |
1,113 |
1,106 |
1,112 |
16,982 |
0.27 |
| 2024/11/12 |
1,112 |
1,115 |
1,110 |
1,111 |
21,461 |
-0.09 |
| 2024/11/13 |
1,117 |
1,123 |
1,117 |
1,123 |
33,900 |
1.08 |
| 2024/11/14 |
1,124 |
1,131 |
1,124 |
1,130 |
14,916 |
0.62 |
| 2024/11/15 |
1,132 |
1,136 |
1,131 |
1,133 |
14,706 |
0.27 |
| 2024/11/18 |
1,128 |
1,128 |
1,108 |
1,112 |
51,762 |
-1.85 |
| 2024/11/19 |
1,117 |
1,118 |
1,112 |
1,118 |
11,006 |
0.54 |
| 2024/11/20 |
1,119 |
1,124 |
1,116 |
1,124 |
25,565 |
0.54 |
| 2024/11/21 |
1,123 |
1,123 |
1,117 |
1,120 |
10,015 |
-0.36 |
| 2024/11/22 |
1,120 |
1,122 |
1,113 |
1,122 |
15,844 |
0.18 |
| 2024/11/25 |
1,120 |
1,123 |
1,116 |
1,123 |
14,537 |
0.09 |
| 2024/11/26 |
1,123 |
1,123 |
1,115 |
1,119 |
16,381 |
-0.36 |
| 2024/11/27 |
1,116 |
1,116 |
1,107 |
1,107 |
24,202 |
-1.07 |
| 2024/11/28 |
1,101 |
1,110 |
1,101 |
1,110 |
25,884 |
0.27 |
| 2024/11/29 |
1,102 |
1,102 |
1,090 |
1,091 |
101,972 |
-1.71 |
| 2024/12/02 |
1,092 |
1,099 |
1,092 |
1,098 |
28,543 |
0.64 |
| 2024/12/03 |
1,094 |
1,097 |
1,091 |
1,097 |
42,266 |
-0.09 |
| 2024/12/04 |
1,095 |
1,098 |
1,093 |
1,094 |
14,078 |
-0.27 |
| 2024/12/05 |
1,100 |
1,102 |
1,096 |
1,097 |
23,506 |
0.27 |
| 2024/12/06 |
1,097 |
1,104 |
1,097 |
1,104 |
35,811 |
0.64 |
| 2024/12/09 |
1,094 |
1,094 |
1,086 |
1,088 |
69,118 |
-1.45 |
| 2024/12/10 |
1,099 |
1,099 |
1,095 |
1,098 |
15,296 |
0.92 |
| 2024/12/11 |
1,101 |
1,102 |
1,099 |
1,101 |
46,124 |
0.27 |
| 2024/12/12 |
1,105 |
1,111 |
1,103 |
1,111 |
57,028 |
0.91 |
| 2024/12/13 |
1,107 |
1,113 |
1,107 |
1,111 |
48,486 |
0.00 |
| 2024/12/16 |
1,112 |
1,119 |
1,112 |
1,118 |
33,137 |
0.63 |
| 2024/12/17 |
1,118 |
1,121 |
1,118 |
1,119 |
17,328 |
0.09 |
| 2024/12/18 |
1,116 |
1,118 |
1,113 |
1,115 |
15,898 |
-0.36 |
| 2024/12/19 |
1,114 |
1,123 |
1,114 |
1,121 |
31,596 |
0.54 |
| 2024/12/20 |
1,135 |
1,143 |
1,132 |
1,132 |
79,300 |
0.98 |
| 2024/12/23 |
1,154 |
1,159 |
1,154 |
1,159 |
45,252 |
2.39 |
| 2024/12/24 |
1,160 |
1,177 |
1,160 |
1,160 |
41,038 |
0.09 |
| 2024/12/25 |
1,165 |
1,170 |
1,165 |
1,168 |
21,385 |
0.69 |
| 2024/12/26 |
1,170 |
1,172 |
1,167 |
1,171 |
15,587 |
0.26 |
| 2024/12/27 |
1,175 |
1,177 |
1,172 |
1,175 |
22,445 |
0.34 |
| 2024/12/30 |
1,172 |
1,174 |
1,170 |
1,173 |
21,230 |
-0.17 |
| 2025/01/06 |
1,171 |
1,175 |
1,168 |
1,170 |
61,127 |
-0.26 |
| 2025/01/07 |
1,176 |
1,176 |
1,170 |
1,173 |
31,201 |
0.26 |
| 2025/01/08 |
1,175 |
1,185 |
1,170 |
1,185 |
96,496 |
1.02 |
| 2025/01/09 |
1,160 |
1,176 |
1,150 |
1,170 |
70,948 |
-1.27 |
| 2025/01/10 |
1,156 |
1,156 |
1,140 |
1,146 |
89,657 |
-2.05 |
| 2025/01/14 |
1,138 |
1,145 |
1,131 |
1,137 |
66,890 |
-0.79 |
| 2025/01/15 |
1,139 |
1,139 |
1,132 |
1,137 |
24,622 |
0.00 |
| 2025/01/16 |
1,140 |
1,142 |
1,132 |
1,139 |
43,643 |
0.18 |
| 2025/01/17 |
1,135 |
1,138 |
1,131 |
1,138 |
117,562 |
-0.09 |
| 2025/01/20 |
1,142 |
1,148 |
1,139 |
1,146 |
26,491 |
0.70 |
| 2025/01/21 |
1,146 |
1,147 |
1,135 |
1,139 |
86,857 |
-0.61 |
| 2025/01/22 |
1,143 |
1,145 |
1,140 |
1,145 |
29,054 |
0.53 |
| 2025/01/23 |
1,149 |
1,152 |
1,149 |
1,150 |
50,002 |
0.44 |
| 2025/01/24 |
1,151 |
1,154 |
1,142 |
1,145 |
93,233 |
-0.43 |
| 2025/01/27 |
1,146 |
1,147 |
1,141 |
1,146 |
29,851 |
0.09 |
| 2025/01/28 |
1,136 |
1,144 |
1,132 |
1,144 |
112,547 |
-0.17 |
| 2025/01/29 |
1,146 |
1,146 |
1,141 |
1,143 |
39,769 |
-0.09 |
| 2025/01/30 |
1,142 |
1,142 |
1,136 |
1,140 |
53,173 |
-0.26 |
| 2025/01/31 |
1,138 |
1,140 |
1,133 |
1,140 |
47,915 |
0.00 |
| 2025/02/03 |
1,139 |
1,139 |
1,130 |
1,133 |
72,891 |
-0.61 |
| 2025/02/04 |
1,136 |
1,141 |
1,134 |
1,138 |
34,533 |
0.44 |
| 2025/02/05 |
1,148 |
1,148 |
1,135 |
1,141 |
45,833 |
0.26 |
| 2025/02/06 |
1,142 |
1,149 |
1,138 |
1,144 |
51,861 |
0.26 |
| 2025/02/07 |
1,125 |
1,125 |
1,107 |
1,121 |
182,837 |
-2.01 |
| 2025/02/10 |
1,112 |
1,114 |
1,107 |
1,114 |
70,769 |
-0.62 |
| 2025/02/12 |
1,119 |
1,127 |
1,119 |
1,126 |
68,550 |
1.08 |
| 2025/02/13 |
1,129 |
1,135 |
1,129 |
1,130 |
32,812 |
0.36 |
| 2025/02/14 |
1,125 |
1,126 |
1,121 |
1,126 |
44,955 |
-0.35 |
| 2025/02/17 |
1,122 |
1,124 |
1,118 |
1,124 |
58,165 |
-0.18 |
| 2025/02/18 |
1,117 |
1,120 |
1,114 |
1,119 |
59,040 |
-0.44 |
| 2025/02/19 |
1,119 |
1,122 |
1,117 |
1,122 |
43,417 |
0.27 |
| 2025/02/20 |
1,117 |
1,117 |
1,106 |
1,106 |
121,969 |
-1.43 |
| 2025/02/21 |
1,105 |
1,116 |
1,101 |
1,116 |
88,159 |
0.90 |
| 2025/02/25 |
1,088 |
1,093 |
1,087 |
1,090 |
171,794 |
-2.33 |
| 2025/02/26 |
1,081 |
1,085 |
1,075 |
1,085 |
97,898 |
-0.46 |
| 2025/02/27 |
1,079 |
1,084 |
1,076 |
1,084 |
120,402 |
-0.09 |
| 2025/02/28 |
1,074 |
1,075 |
1,064 |
1,074 |
192,926 |
-0.92 |
| 2025/03/03 |
1,091 |
1,092 |
1,086 |
1,092 |
166,122 |
1.68 |
| 2025/03/04 |
1,070 |
1,090 |
1,055 |
1,072 |
217,722 |
-1.83 |
| 2025/03/05 |
1,070 |
1,080 |
1,065 |
1,071 |
90,718 |
-0.09 |
| 2025/03/06 |
1,070 |
1,070 |
1,058 |
1,059 |
122,292 |
-1.12 |
| 2025/03/07 |
1,034 |
1,039 |
1,028 |
1,031 |
240,237 |
-2.64 |
| 2025/03/10 |
1,030 |
1,087 |
1,025 |
1,031 |
131,105 |
0.00 |
| 2025/03/11 |
1,001 |
1,050 |
990 |
1,012 |
249,627 |
-1.84 |
| 2025/03/12 |
1,005 |
1,007 |
1,001 |
1,003 |
95,978 |
-0.89 |
| 2025/03/13 |
1,011 |
1,012 |
994 |
998 |
86,671 |
-0.50 |
| 2025/03/14 |
999 |
1,007 |
997 |
1,005 |
45,471 |
0.70 |
| 2025/03/17 |
1,013 |
1,016 |
1,010 |
1,013 |
50,752 |
0.80 |
| 2025/03/18 |
1,030 |
1,032 |
1,027 |
1,032 |
63,981 |
1.88 |
| 2025/03/19 |
1,025 |
1,026 |
1,020 |
1,025 |
58,852 |
-0.68 |
| 2025/03/21 |
1,025 |
1,031 |
1,024 |
1,029 |
37,838 |
0.39 |
| 2025/03/24 |
1,036 |
1,037 |
1,033 |
1,036 |
32,036 |
0.68 |
| 2025/03/25 |
1,044 |
1,046 |
1,041 |
1,043 |
30,596 |
0.68 |
| 2025/03/26 |
1,038 |
1,042 |
1,036 |
1,042 |
21,120 |
-0.10 |
| 2025/03/27 |
1,038 |
1,040 |
1,035 |
1,040 |
18,142 |
-0.19 |
| 2025/03/28 |
1,038 |
1,042 |
1,038 |
1,039 |
33,093 |
-0.10 |
| 2025/03/31 |
1,016 |
1,017 |
1,009 |
1,009 |
122,333 |
-2.89 |
| 2025/04/01 |
1,026 |
1,027 |
1,021 |
1,024 |
33,224 |
1.49 |
| 2025/04/02 |
1,027 |
1,029 |
1,025 |
1,027 |
59,459 |
0.29 |
| 2025/04/03 |
1,000 |
1,003 |
993 |
996 |
227,845 |
-3.02 |
| 2025/04/04 |
972 |
976 |
961 |
974 |
273,375 |
-2.21 |
| 2025/04/07 |
880 |
902 |
879 |
880 |
310,367 |
-9.65 |
| 2025/04/08 |
933 |
938 |
927 |
934 |
172,158 |
6.14 |
| 2025/04/09 |
882 |
891 |
865 |
878 |
266,407 |
-6.00 |
| 2025/04/10 |
983 |
984 |
971 |
975 |
149,241 |
11.05 |
| 2025/04/11 |
918 |
941 |
907 |
938 |
153,562 |
-3.79 |
| 2025/04/14 |
951 |
952 |
935 |
943 |
67,666 |
0.53 |
| 2025/04/15 |
950 |
953 |
947 |
947 |
36,489 |
0.42 |
| 2025/04/16 |
943 |
947 |
926 |
930 |
63,763 |
-1.80 |
| 2025/04/17 |
921 |
937 |
920 |
937 |
56,348 |
0.75 |
| 2025/04/18 |
932 |
936 |
929 |
934 |
39,339 |
-0.32 |
| 2025/04/21 |
940 |
942 |
913 |
916 |
152,241 |
-1.93 |
| 2025/04/22 |
909 |
909 |
900 |
904 |
139,259 |
-1.31 |
| 2025/04/23 |
936 |
937 |
926 |
930 |
105,802 |
2.88 |
| 2025/04/24 |
940 |
942 |
935 |
937 |
89,419 |
0.75 |
| 2025/04/25 |
944 |
952 |
944 |
950 |
82,708 |
1.39 |
| 2025/04/28 |
953 |
954 |
949 |
952 |
56,421 |
0.21 |
| 2025/04/30 |
946 |
950 |
945 |
950 |
37,303 |
-0.21 |
| 2025/05/01 |
959 |
961 |
951 |
961 |
67,733 |
1.16 |
| 2025/05/02 |
970 |
975 |
967 |
968 |
52,529 |
0.73 |
| 2025/05/07 |
960 |
960 |
955 |
957 |
69,810 |
-1.14 |
| 2025/05/08 |
955 |
960 |
953 |
957 |
61,870 |
0.00 |
| 2025/05/09 |
968 |
971 |
965 |
966 |
57,605 |
0.94 |
| 2025/05/12 |
970 |
972 |
967 |
969 |
40,512 |
0.31 |
| 2025/05/13 |
986 |
987 |
981 |
986 |
83,910 |
1.75 |
| 2025/05/14 |
984 |
984 |
975 |
978 |
64,906 |
-0.81 |
| 2025/05/15 |
975 |
976 |
970 |
970 |
19,707 |
-0.82 |
| 2025/05/16 |
968 |
969 |
964 |
967 |
24,559 |
-0.31 |
| 2025/05/19 |
965 |
967 |
962 |
964 |
21,914 |
-0.31 |
| 2025/05/20 |
965 |
970 |
960 |
962 |
33,735 |
-0.21 |
| 2025/05/21 |
961 |
961 |
952 |
952 |
45,841 |
-1.04 |
| 2025/05/22 |
946 |
948 |
943 |
943 |
42,162 |
-0.95 |
| 2025/05/23 |
949 |
951 |
945 |
945 |
19,795 |
0.21 |
| 2025/05/26 |
943 |
947 |
940 |
945 |
27,848 |
0.00 |
| 2025/05/27 |
944 |
946 |
938 |
946 |
28,503 |
0.11 |
| 2025/05/28 |
958 |
963 |
935 |
960 |
134,116 |
1.48 |
| 2025/05/29 |
970 |
974 |
968 |
970 |
68,920 |
1.04 |
| 2025/05/30 |
957 |
959 |
954 |
957 |
72,928 |
-1.34 |
| 2025/06/02 |
957 |
957 |
950 |
954 |
49,339 |
-0.31 |
| 2025/06/03 |
952 |
955 |
951 |
953 |
17,623 |
-0.10 |
| 2025/06/04 |
964 |
968 |
961 |
968 |
37,849 |
1.57 |
| 2025/06/05 |
956 |
960 |
955 |
959 |
26,586 |
-0.93 |
| 2025/06/06 |
960 |
966 |
959 |
966 |
26,502 |
0.73 |
| 2025/06/09 |
966 |
968 |
962 |
963 |
34,361 |
-0.31 |
| 2025/06/10 |
966 |
971 |
964 |
966 |
26,275 |
0.31 |
| 2025/06/11 |
970 |
970 |
966 |
966 |
18,583 |
0.00 |
| 2025/06/12 |
966 |
966 |
960 |
961 |
30,158 |
-0.52 |
| 2025/06/13 |
957 |
959 |
953 |
959 |
55,294 |
-0.21 |
| 2025/06/16 |
964 |
965 |
961 |
964 |
15,539 |
0.52 |
| 2025/06/17 |
966 |
971 |
966 |
970 |
65,822 |
0.62 |
| 2025/06/18 |
971 |
972 |
968 |
971 |
89,875 |
0.10 |
| 2025/06/19 |
971 |
973 |
969 |
972 |
22,740 |
0.10 |
| 2025/06/20 |
973 |
975 |
971 |
974 |
43,195 |
0.21 |
| 2025/06/23 |
975 |
982 |
974 |
982 |
72,016 |
0.82 |
| 2025/06/24 |
985 |
985 |
977 |
978 |
47,708 |
-0.41 |
| 2025/06/25 |
978 |
978 |
973 |
978 |
35,383 |
0.00 |
| 2025/06/26 |
978 |
979 |
974 |
976 |
41,027 |
-0.20 |
| 2025/06/27 |
976 |
979 |
974 |
975 |
37,715 |
-0.10 |
| 2025/06/30 |
979 |
979 |
973 |
974 |
61,079 |
-0.10 |
| 2025/07/01 |
974 |
975 |
971 |
974 |
33,148 |
0.00 |
| 2025/07/02 |
971 |
975 |
971 |
975 |
19,586 |
0.10 |
| 2025/07/03 |
973 |
976 |
972 |
976 |
46,474 |
0.10 |
| 2025/07/04 |
980 |
982 |
978 |
980 |
44,532 |
0.41 |
| 2025/07/07 |
982 |
985 |
978 |
985 |
135,036 |
0.51 |
| 2025/07/08 |
990 |
994 |
989 |
993 |
94,086 |
0.81 |
| 2025/07/09 |
988 |
990 |
986 |
988 |
81,735 |
-0.50 |
| 2025/07/10 |
984 |
986 |
981 |
984 |
65,049 |
-0.40 |
| 2025/07/11 |
985 |
991 |
984 |
989 |
21,760 |
0.51 |
| 2025/07/14 |
990 |
993 |
989 |
991 |
38,006 |
0.20 |
| 2025/07/15 |
995 |
996 |
993 |
995 |
17,439 |
0.40 |
| 2025/07/16 |
998 |
1,004 |
998 |
1,002 |
56,608 |
0.70 |
| 2025/07/17 |
999 |
1,002 |
998 |
1,002 |
51,129 |
0.00 |
| 2025/07/18 |
1,003 |
1,004 |
1,000 |
1,004 |
50,336 |
0.20 |
| 2025/07/22 |
992 |
994 |
991 |
992 |
110,558 |
-1.20 |
| 2025/07/23 |
989 |
991 |
983 |
989 |
107,314 |
-0.30 |
| 2025/07/24 |
990 |
990 |
985 |
987 |
134,480 |
-0.20 |
| 2025/07/25 |
991 |
996 |
991 |
991 |
85,648 |
0.41 |
| 2025/07/28 |
998 |
1,003 |
997 |
1,003 |
52,200 |
1.21 |
| 2025/07/29 |
1,004 |
1,006 |
1,003 |
1,003 |
32,528 |
0.00 |
| 2025/07/30 |
1,004 |
1,005 |
1,000 |
1,002 |
48,296 |
-0.10 |
| 2025/07/31 |
1,008 |
1,009 |
1,001 |
1,001 |
140,678 |
-0.10 |
| 2025/08/01 |
1,016 |
1,020 |
1,015 |
1,015 |
62,945 |
1.40 |
| 2025/08/04 |
995 |
995 |
987 |
993 |
242,500 |
-2.17 |
| 2025/08/05 |
993 |
997 |
992 |
996 |
98,820 |
0.30 |
| 2025/08/06 |
999 |
999 |
995 |
998 |
76,124 |
0.20 |
| 2025/08/07 |
993 |
994 |
990 |
992 |
92,038 |
-0.60 |
| 2025/08/08 |
990 |
993 |
989 |
992 |
79,190 |
0.00 |
| 2025/08/12 |
1,000 |
1,002 |
999 |
999 |
83,467 |
0.71 |
| 2025/08/13 |
1,001 |
1,001 |
998 |
999 |
39,778 |
0.00 |
| 2025/08/14 |
998 |
998 |
990 |
990 |
121,698 |
-0.90 |
| 2025/08/15 |
997 |
999 |
994 |
996 |
109,242 |
0.61 |
| 2025/08/18 |
995 |
996 |
992 |
994 |
72,552 |
-0.20 |
| 2025/08/19 |
995 |
996 |
993 |
993 |
43,966 |
-0.10 |
| 2025/08/20 |
993 |
993 |
988 |
989 |
100,581 |
-0.40 |
| 2025/08/21 |
991 |
991 |
987 |
988 |
69,804 |
-0.10 |
| 2025/08/22 |
993 |
994 |
991 |
993 |
53,078 |
0.51 |
| 2025/08/25 |
995 |
995 |
993 |
994 |
36,952 |
0.10 |
| 2025/08/26 |
995 |
996 |
989 |
995 |
63,440 |
0.10 |
| 2025/08/27 |
995 |
999 |
995 |
998 |
58,120 |
0.30 |
| 2025/08/28 |
997 |
999 |
996 |
997 |
80,035 |
-0.10 |
| 2025/08/29 |
995 |
998 |
994 |
997 |
53,701 |
0.00 |
| 2025/09/01 |
997 |
998 |
992 |
992 |
77,404 |
-0.50 |
| 2025/09/02 |
994 |
1,000 |
993 |
998 |
25,000 |
0.60 |
| 2025/09/03 |
1,002 |
1,004 |
1,001 |
1,001 |
56,426 |
0.30 |
| 2025/09/04 |
1,002 |
1,002 |
999 |
1,002 |
51,469 |
0.10 |
| 2025/09/05 |
1,006 |
1,007 |
1,004 |
1,006 |
52,089 |
0.40 |
| 2025/09/08 |
1,008 |
1,009 |
1,005 |
1,007 |
60,205 |
0.10 |
| 2025/09/09 |
999 |
999 |
993 |
996 |
111,603 |
-1.09 |
| 2025/09/10 |
999 |
1,000 |
995 |
997 |
64,315 |
0.10 |
| 2025/09/11 |
996 |
999 |
996 |
999 |
42,784 |
0.20 |
| 2025/09/12 |
995 |
1,000 |
995 |
1,000 |
36,804 |
0.10 |
| 2025/09/16 |
1,003 |
1,003 |
996 |
998 |
71,339 |
-0.20 |
| 2025/09/17 |
996 |
997 |
993 |
995 |
49,329 |
-0.30 |
| 2025/09/18 |
999 |
1,003 |
997 |
1,002 |
111,592 |
0.70 |
| 2025/09/19 |
1,005 |
1,006 |
1,000 |
1,003 |
53,295 |
0.10 |
| 2025/09/22 |
1,006 |
1,008 |
1,004 |
1,006 |
64,963 |
0.30 |
| 2025/09/24 |
1,000 |
1,006 |
1,000 |
1,006 |
34,368 |
0.00 |
| 2025/09/25 |
1,009 |
1,010 |
1,007 |
1,008 |
62,233 |
0.20 |
| 2025/09/26 |
1,010 |
1,014 |
1,010 |
1,014 |
61,312 |
0.60 |
| 2025/09/29 |
1,015 |
1,016 |
1,012 |
1,012 |
39,601 |
-0.20 |
| 2025/09/30 |
1,012 |
1,013 |
1,009 |
1,010 |
41,580 |
-0.20 |
| 2025/10/01 |
1,009 |
1,010 |
1,001 |
1,001 |
54,908 |
-0.89 |
| 2025/10/02 |
1,004 |
1,007 |
1,004 |
1,006 |
15,221 |
0.50 |
| 2025/10/03 |
1,007 |
1,011 |
1,006 |
1,010 |
31,763 |
0.40 |
| 2025/10/06 |
1,022 |
1,085 |
1,019 |
1,027 |
225,952 |
1.68 |
| 2025/10/07 |
1,027 |
1,032 |
1,027 |
1,031 |
80,543 |
0.39 |
| 2025/10/08 |
1,039 |
1,045 |
1,038 |
1,044 |
124,451 |
1.26 |
| 2025/10/09 |
1,040 |
1,043 |
1,038 |
1,043 |
40,399 |
-0.10 |
| 2025/10/10 |
1,043 |
1,044 |
1,040 |
1,042 |
29,649 |
-0.10 |
| 2025/10/14 |
1,036 |
1,039 |
1,027 |
1,030 |
64,090 |
-1.15 |
| 2025/10/15 |
1,032 |
1,032 |
1,028 |
1,028 |
134,467 |
-0.19 |
| 2025/10/16 |
1,030 |
1,031 |
1,025 |
1,031 |
35,585 |
0.29 |
| 2025/10/17 |
1,021 |
1,023 |
1,015 |
1,015 |
78,688 |
-1.55 |
| 2025/10/20 |
1,033 |
1,036 |
1,031 |
1,035 |
73,861 |
1.97 |
| 2025/10/21 |
1,040 |
1,044 |
1,033 |
1,044 |
39,289 |
0.87 |
| 2025/10/22 |
1,045 |
1,048 |
1,043 |
1,048 |
38,637 |
0.38 |
| 2025/10/23 |
1,045 |
1,050 |
1,045 |
1,049 |
79,847 |
0.10 |
| 2025/10/24 |
1,053 |
1,058 |
1,052 |
1,056 |
40,016 |
0.67 |
| 2025/10/27 |
1,062 |
1,065 |
1,060 |
1,064 |
78,781 |
0.76 |
| 2025/10/28 |
1,061 |
1,061 |
1,053 |
1,056 |
38,559 |
-0.75 |
| 2025/10/29 |
1,056 |
1,059 |
1,050 |
1,059 |
53,349 |
0.28 |
| 2025/10/30 |
1,060 |
1,064 |
1,057 |
1,060 |
37,759 |
0.09 |
| 2025/10/31 |
1,067 |
1,068 |
1,061 |
1,065 |
70,228 |
0.47 |
| 2025/11/04 |
1,069 |
1,073 |
1,063 |
1,064 |
107,001 |
-0.09 |
| 2025/11/05 |
1,064 |
1,065 |
1,057 |
1,065 |
80,763 |
0.09 |
| 2025/11/06 |
1,071 |
1,071 |
1,067 |
1,068 |
37,566 |
0.28 |
| 2025/11/07 |
1,053 |
1,055 |
1,050 |
1,053 |
100,561 |
-1.40 |
| 2025/11/10 |
1,059 |
1,061 |
1,056 |
1,059 |
85,093 |
0.57 |
| 2025/11/11 |
1,065 |
1,067 |
1,064 |
1,065 |
30,480 |
0.57 |
| 2025/11/12 |
1,067 |
1,070 |
1,064 |
1,070 |
135,918 |
0.47 |
| 2025/11/13 |
1,069 |
1,073 |
1,068 |
1,071 |
128,327 |
0.09 |
| 2025/11/14 |
1,067 |
1,068 |
1,063 |
1,064 |
97,486 |
-0.65 |
| 2025/11/17 |
1,065 |
1,068 |
1,063 |
1,067 |
101,514 |
0.28 |
| 2025/11/18 |
1,068 |
1,071 |
1,063 |
1,067 |
62,672 |
0.00 |
| 2025/11/19 |
1,068 |
1,070 |
1,064 |
1,065 |
74,943 |
-0.19 |
| 2025/11/20 |
1,079 |
1,086 |
1,077 |
1,086 |
107,678 |
1.97 |
| 2025/11/21 |
1,078 |
1,082 |
1,077 |
1,078 |
93,367 |
-0.74 |
| 2025/11/25 |
1,083 |
1,094 |
1,081 |
1,091 |
121,284 |
1.21 |
| 2025/11/26 |
1,095 |
1,098 |
1,091 |
1,097 |
68,992 |
0.55 |
| 2025/11/27 |
1,097 |
1,097 |
1,091 |
1,095 |
53,275 |
-0.18 |
| 2025/11/28 |
1,097 |
1,097 |
1,094 |
1,097 |
38,085 |
0.18 |
| 2025/12/01 |
1,100 |
1,100 |
1,088 |
1,091 |
148,087 |
-0.55 |
| 2025/12/02 |
1,095 |
1,095 |
1,090 |
1,093 |
40,447 |
0.18 |
| 2025/12/03 |
1,094 |
1,096 |
1,092 |
1,094 |
26,029 |
0.09 |
| 2025/12/04 |
1,092 |
1,094 |
1,090 |
1,094 |
46,984 |
0.00 |
| 2025/12/05 |
1,094 |
1,094 |
1,089 |
1,091 |
74,834 |
-0.27 |
| 2025/12/08 |
1,093 |
1,095 |
1,091 |
1,095 |
95,793 |
0.37 |
| 2025/12/09 |
1,086 |
1,088 |
1,085 |
1,087 |
82,965 |
-0.73 |
| 2025/12/10 |
1,093 |
1,094 |
1,091 |
1,092 |
30,835 |
0.46 |
| 2025/12/11 |
1,089 |
1,089 |
1,084 |
1,087 |
101,508 |
-0.46 |
| 2025/12/12 |
1,087 |
1,089 |
1,086 |
1,087 |
87,524 |
0.00 |
| 2025/12/15 |
1,088 |
1,091 |
1,083 |
1,085 |
136,753 |
-0.18 |
| 2025/12/16 |
1,086 |
1,086 |
1,078 |
1,081 |
155,232 |
-0.37 |
| 2025/12/17 |
1,080 |
1,085 |
1,078 |
1,084 |
82,577 |
0.28 |
| 2025/12/18 |
1,085 |
1,087 |
1,084 |
1,087 |
131,291 |
0.28 |
| 2025/12/19 |
1,087 |
1,091 |
1,086 |
1,088 |
65,324 |
0.09 |
| 2025/12/22 |
1,107 |
1,108 |
1,104 |
1,105 |
136,052 |
1.56 |
| 2025/12/23 |
1,104 |
1,107 |
1,098 |
1,099 |
73,163 |
-0.54 |
| 2025/12/24 |
1,103 |
1,104 |
1,098 |
1,100 |
75,546 |
0.09 |
| 2025/12/25 |
1,103 |
1,104 |
1,101 |
1,104 |
26,198 |
0.36 |
| 2025/12/26 |
1,107 |
1,108 |
1,104 |
1,106 |
58,766 |
0.18 |
| 2025/12/29 |
1,109 |
1,109 |
1,104 |
1,107 |
54,966 |
0.09 |
| 2025/12/30 |
1,105 |
1,107 |
1,103 |
1,105 |
68,752 |
-0.18 |
| 2026/01/05 |
1,110 |
1,115 |
1,109 |
1,115 |
159,222 |
0.90 |
| 2026/01/06 |
1,114 |
1,114 |
1,109 |
1,112 |
155,649 |
-0.27 |
| 2026/01/07 |
1,115 |
1,115 |
1,111 |
1,112 |
115,238 |
0.00 |
| 2026/01/08 |
1,108 |
1,111 |
1,105 |
1,107 |
79,893 |
-0.45 |
| 2026/01/09 |
1,109 |
1,110 |
1,106 |
1,109 |
54,668 |
0.18 |
| 2026/01/13 |
1,115 |
1,123 |
1,114 |
1,121 |
298,153 |
1.08 |
| 2026/01/14 |
1,125 |
1,127 |
1,123 |
1,125 |
87,805 |
0.36 |
| 2026/01/15 |
1,121 |
1,123 |
1,120 |
1,123 |
44,777 |
-0.18 |
| 2026/01/16 |
1,123 |
1,124 |
1,120 |
1,123 |
76,072 |
0.00 |
| 2026/01/19 |
1,112 |
1,118 |
1,109 |
1,115 |
78,941 |
-0.71 |
| 2026/01/20 |
1,110 |
1,112 |
1,108 |
1,111 |
51,137 |
-0.36 |
| 2026/01/21 |
1,103 |
1,107 |
1,102 |
1,106 |
108,009 |
-0.45 |
