価格情報
| 始値 |
70,220円 |
| 高値 |
71,770円 |
| 安値 |
70,110円 |
| 終値 |
71,760円 |
| 出来高 |
2,203株 |
| 売買代金 |
156,377,070円 |
| 売り気配 (15:30) |
71,770円 |
| 買い気配 (15:30) |
71,710円 |
| 年初来高値 (2026/01/20) |
69,390円 |
| 年初来安値 (2025/01/06) |
38,780円 |
基本情報
| 銘柄名 |
ＷｉｓｄｏｍＴｒｅｅ 金上場投資信託 |
| 英文銘柄名 |
WISDOMTREE PHYSICAL GOLD INDIVIDUAL SECURITIES |
| 時価総額 |
1,319,245,073,040.0円 |
| 発行済株式総数 |
19,039,788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 |
1,133 |
-241 |
| 2026/01/09 |
0 |
0 |
1,374 |
3 |
| 2025/12/26 |
0 |
0 |
1,371 |
-36 |
| 2025/12/19 |
0 |
0 |
1,407 |
50 |
| 2025/12/12 |
0 |
0 |
1,357 |
10 |
| 2025/12/05 |
0 |
0 |
1,347 |
25 |
| 2025/11/28 |
0 |
0 |
1,322 |
6 |
| 2025/11/21 |
0 |
0 |
1,316 |
-17 |
| 2025/11/14 |
0 |
0 |
1,333 |
-48 |
| 2025/11/07 |
0 |
0 |
1,381 |
-26 |
| 2025/10/31 |
0 |
0 |
1,407 |
-33 |
| 2025/10/24 |
0 |
0 |
1,440 |
42 |
| 2025/10/17 |
0 |
0 |
1,398 |
-194 |
| 2025/10/10 |
0 |
0 |
1,592 |
-298 |
| 2025/10/03 |
0 |
0 |
1,890 |
-74 |
| 2025/09/26 |
0 |
0 |
1,964 |
3 |
| 2025/09/19 |
0 |
0 |
1,961 |
100 |
| 2025/09/12 |
0 |
0 |
1,861 |
-18 |
| 2025/09/05 |
0 |
0 |
1,879 |
-125 |
| 2025/08/29 |
0 |
0 |
2,004 |
6 |
| 2025/08/22 |
0 |
0 |
1,998 |
2 |
| 2025/08/15 |
0 |
0 |
1,996 |
50 |
| 2025/08/08 |
0 |
0 |
1,946 |
-105 |
| 2025/08/01 |
0 |
0 |
2,051 |
-7 |
| 2025/07/25 |
0 |
0 |
2,058 |
110 |
| 2025/07/18 |
0 |
0 |
1,948 |
0 |
| 2025/07/11 |
0 |
0 |
1,948 |
-94 |
| 2025/07/04 |
0 |
0 |
2,042 |
-15 |
| 2025/06/27 |
0 |
0 |
2,057 |
38 |
| 2025/06/20 |
0 |
0 |
2,019 |
10 |
| 2025/06/13 |
0 |
0 |
2,009 |
120 |
| 2025/06/06 |
0 |
0 |
1,889 |
-10 |
| 2025/05/30 |
0 |
0 |
1,899 |
-6 |
| 2025/05/23 |
0 |
0 |
1,905 |
15 |
| 2025/05/16 |
0 |
0 |
1,890 |
-3 |
| 2025/05/09 |
0 |
0 |
1,893 |
-32 |
| 2025/05/02 |
0 |
0 |
1,925 |
-76 |
| 2025/04/25 |
0 |
0 |
2,001 |
158 |
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 |
280 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
840 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
1120 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
1680 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
15 |
840 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2025/12/19 |
東証 |
80 |
0 |
80 |
5 |
280 |
- |
- |
- |
| 2025/12/18 |
東証 |
80 |
0 |
80 |
5 |
280 |
- |
- |
- |
| 2025/12/17 |
東証 |
80 |
0 |
80 |
15 |
840 |
- |
- |
- |
| 2025/12/16 |
東証 |
80 |
0 |
80 |
5 |
280 |
- |
- |
- |
| 2025/12/15 |
東証 |
80 |
0 |
80 |
5 |
280 |
- |
- |
- |
| 2025/12/12 |
東証 |
80 |
0 |
80 |
5 |
280 |
- |
- |
- |
| 2025/12/11 |
東証 |
80 |
0 |
80 |
5 |
280 |
- |
- |
- |
| 2025/12/10 |
東証 |
80 |
0 |
80 |
15 |
840 |
- |
- |
- |
| 2025/12/09 |
東証 |
80 |
0 |
80 |
5 |
280 |
- |
- |
- |
| 2025/12/08 |
東証 |
80 |
0 |
80 |
5 |
280 |
- |
- |
- |
| 2025/12/05 |
東証 |
80 |
0 |
80 |
5 |
280 |
- |
- |
- |
| 2025/12/04 |
東証 |
80 |
0 |
80 |
5 |
280 |
- |
- |
- |
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 |
34,560 |
34,640 |
34,300 |
34,330 |
346 |
- |
| 2024/07/30 |
34,260 |
34,480 |
34,220 |
34,460 |
90 |
0.38 |
| 2024/07/31 |
34,400 |
34,640 |
34,200 |
34,640 |
501 |
0.52 |
| 2024/08/01 |
35,470 |
35,490 |
34,140 |
34,310 |
156 |
-0.95 |
| 2024/08/02 |
34,130 |
34,420 |
34,060 |
34,370 |
302 |
0.17 |
| 2024/08/05 |
33,000 |
33,250 |
32,420 |
32,420 |
1,098 |
-5.67 |
| 2024/08/06 |
32,680 |
33,000 |
32,600 |
32,650 |
413 |
0.71 |
| 2024/08/07 |
34,270 |
34,270 |
32,300 |
32,900 |
530 |
0.77 |
| 2024/08/08 |
32,620 |
32,850 |
32,500 |
32,700 |
133 |
-0.61 |
| 2024/08/09 |
33,520 |
33,520 |
33,260 |
33,260 |
175 |
1.71 |
| 2024/08/13 |
35,350 |
35,500 |
33,900 |
34,040 |
269 |
2.35 |
| 2024/08/14 |
33,860 |
33,960 |
33,660 |
33,840 |
207 |
-0.59 |
| 2024/08/15 |
33,730 |
33,850 |
33,670 |
33,840 |
123 |
0.00 |
| 2024/08/16 |
34,250 |
34,310 |
34,100 |
34,190 |
173 |
1.03 |
| 2024/08/19 |
34,640 |
34,670 |
34,100 |
34,100 |
289 |
-0.26 |
| 2024/08/20 |
34,350 |
34,390 |
34,200 |
34,390 |
491 |
0.85 |
| 2024/08/21 |
34,150 |
34,340 |
34,150 |
34,340 |
278 |
-0.15 |
| 2024/08/22 |
34,100 |
34,190 |
33,880 |
34,140 |
332 |
-0.58 |
| 2024/08/23 |
34,010 |
34,090 |
33,890 |
33,980 |
192 |
-0.47 |
| 2024/08/26 |
33,860 |
33,920 |
33,710 |
33,830 |
365 |
-0.44 |
| 2024/08/27 |
33,990 |
34,100 |
33,910 |
33,990 |
72 |
0.47 |
| 2024/08/28 |
33,990 |
34,050 |
33,880 |
33,880 |
108 |
-0.32 |
| 2024/08/29 |
33,870 |
34,020 |
33,750 |
34,000 |
251 |
0.35 |
| 2024/08/30 |
34,130 |
34,130 |
33,980 |
34,040 |
112 |
0.12 |
| 2024/09/02 |
34,540 |
34,540 |
34,010 |
34,070 |
283 |
0.09 |
| 2024/09/03 |
34,300 |
34,570 |
34,090 |
34,130 |
231 |
0.18 |
| 2024/09/04 |
33,890 |
33,940 |
33,770 |
33,860 |
222 |
-0.79 |
| 2024/09/05 |
33,450 |
33,550 |
33,370 |
33,510 |
490 |
-1.03 |
| 2024/09/06 |
33,700 |
33,720 |
33,590 |
33,610 |
148 |
0.30 |
| 2024/09/09 |
33,140 |
33,580 |
33,140 |
33,260 |
397 |
-1.04 |
| 2024/09/10 |
33,490 |
33,640 |
33,450 |
33,540 |
177 |
0.84 |
| 2024/09/11 |
33,650 |
33,650 |
33,200 |
33,260 |
121 |
-0.83 |
| 2024/09/12 |
33,500 |
33,580 |
33,410 |
33,570 |
153 |
0.93 |
| 2024/09/13 |
33,850 |
33,850 |
33,640 |
33,810 |
145 |
0.71 |
| 2024/09/17 |
34,010 |
34,040 |
33,810 |
33,920 |
339 |
0.33 |
| 2024/09/18 |
34,120 |
34,180 |
33,810 |
33,900 |
376 |
-0.06 |
| 2024/09/19 |
34,100 |
34,260 |
34,080 |
34,260 |
278 |
1.06 |
| 2024/09/20 |
34,310 |
34,490 |
34,310 |
34,480 |
241 |
0.64 |
| 2024/09/24 |
35,180 |
35,480 |
35,140 |
35,310 |
831 |
2.41 |
| 2024/09/25 |
35,470 |
35,640 |
35,470 |
35,540 |
347 |
0.65 |
| 2024/09/26 |
36,240 |
36,240 |
35,810 |
35,990 |
400 |
1.27 |
| 2024/09/27 |
36,170 |
36,470 |
36,120 |
36,420 |
518 |
1.19 |
| 2024/09/30 |
35,580 |
35,940 |
35,210 |
35,240 |
884 |
-3.24 |
| 2024/10/01 |
35,360 |
35,850 |
35,220 |
35,680 |
208 |
1.25 |
| 2024/10/02 |
35,740 |
35,820 |
35,500 |
35,590 |
424 |
-0.25 |
| 2024/10/03 |
36,350 |
36,490 |
36,260 |
36,260 |
321 |
1.88 |
| 2024/10/04 |
36,400 |
36,450 |
36,280 |
36,340 |
248 |
0.22 |
| 2024/10/07 |
36,720 |
36,780 |
36,640 |
36,640 |
506 |
0.83 |
| 2024/10/08 |
36,590 |
36,610 |
36,320 |
36,520 |
271 |
-0.33 |
| 2024/10/09 |
36,500 |
36,500 |
36,250 |
36,310 |
377 |
-0.58 |
| 2024/10/10 |
36,320 |
36,540 |
36,310 |
36,410 |
171 |
0.28 |
| 2024/10/11 |
36,410 |
36,770 |
36,410 |
36,770 |
151 |
0.99 |
| 2024/10/15 |
37,010 |
37,080 |
36,890 |
36,900 |
266 |
0.35 |
| 2024/10/16 |
37,060 |
37,180 |
37,000 |
37,180 |
313 |
0.76 |
| 2024/10/17 |
37,340 |
38,130 |
37,340 |
37,480 |
189 |
0.81 |
| 2024/10/18 |
38,110 |
38,260 |
37,720 |
37,980 |
613 |
1.33 |
| 2024/10/21 |
38,070 |
38,120 |
37,930 |
38,010 |
710 |
0.08 |
| 2024/10/22 |
38,270 |
38,670 |
38,260 |
38,520 |
579 |
1.34 |
| 2024/10/23 |
38,780 |
39,150 |
38,740 |
39,140 |
1,109 |
1.61 |
| 2024/10/24 |
38,840 |
38,910 |
38,520 |
38,830 |
1,627 |
-0.79 |
| 2024/10/25 |
38,770 |
38,840 |
38,550 |
38,600 |
568 |
-0.59 |
| 2024/10/28 |
38,950 |
39,280 |
38,950 |
39,210 |
678 |
1.58 |
| 2024/10/29 |
39,260 |
39,410 |
39,230 |
39,350 |
878 |
0.36 |
| 2024/10/30 |
39,730 |
40,300 |
39,660 |
39,890 |
1,058 |
1.37 |
| 2024/10/31 |
39,920 |
40,030 |
39,700 |
39,800 |
1,145 |
-0.23 |
| 2024/11/01 |
39,100 |
39,360 |
38,930 |
39,280 |
1,258 |
-1.31 |
| 2024/11/05 |
39,100 |
39,100 |
38,830 |
38,930 |
580 |
-0.89 |
| 2024/11/06 |
38,840 |
39,380 |
38,840 |
39,240 |
301 |
0.80 |
| 2024/11/07 |
38,640 |
38,640 |
37,770 |
38,300 |
2,361 |
-2.40 |
| 2024/11/08 |
38,640 |
38,770 |
38,360 |
38,420 |
1,206 |
0.31 |
| 2024/11/11 |
38,350 |
38,400 |
38,160 |
38,250 |
338 |
-0.44 |
| 2024/11/12 |
37,590 |
37,840 |
37,200 |
37,200 |
1,248 |
-2.75 |
| 2024/11/13 |
37,460 |
37,780 |
37,460 |
37,750 |
413 |
1.48 |
| 2024/11/14 |
37,720 |
37,830 |
37,200 |
37,200 |
678 |
-1.46 |
| 2024/11/15 |
37,500 |
37,560 |
37,350 |
37,350 |
375 |
0.40 |
| 2024/11/18 |
37,240 |
37,550 |
37,030 |
37,330 |
831 |
-0.05 |
| 2024/11/19 |
37,910 |
37,910 |
37,630 |
37,840 |
337 |
1.37 |
| 2024/11/20 |
38,480 |
38,480 |
38,020 |
38,160 |
402 |
0.85 |
| 2024/11/21 |
38,800 |
38,880 |
38,370 |
38,450 |
571 |
0.76 |
| 2024/11/22 |
38,430 |
38,860 |
38,390 |
38,860 |
523 |
1.07 |
| 2024/11/25 |
39,560 |
39,560 |
38,300 |
38,440 |
1,239 |
-1.08 |
| 2024/11/26 |
37,780 |
37,870 |
37,550 |
37,690 |
796 |
-1.95 |
| 2024/11/27 |
37,580 |
37,620 |
37,460 |
37,570 |
440 |
-0.32 |
| 2024/11/28 |
37,300 |
37,490 |
37,070 |
37,270 |
486 |
-0.80 |
| 2024/11/29 |
37,680 |
37,680 |
37,030 |
37,300 |
295 |
0.08 |
| 2024/12/02 |
37,040 |
37,100 |
36,880 |
36,880 |
769 |
-1.13 |
| 2024/12/03 |
36,890 |
37,050 |
36,850 |
37,050 |
161 |
0.46 |
| 2024/12/04 |
36,990 |
37,150 |
36,920 |
37,120 |
149 |
0.19 |
| 2024/12/05 |
37,800 |
37,800 |
37,060 |
37,060 |
259 |
-0.16 |
| 2024/12/06 |
36,900 |
36,940 |
36,700 |
36,900 |
710 |
-0.43 |
| 2024/12/09 |
36,910 |
37,040 |
36,750 |
36,900 |
635 |
0.00 |
| 2024/12/10 |
37,650 |
37,720 |
37,530 |
37,630 |
366 |
1.98 |
| 2024/12/11 |
38,230 |
38,340 |
37,900 |
38,310 |
3,333 |
1.81 |
| 2024/12/12 |
38,760 |
38,800 |
38,410 |
38,680 |
477 |
0.97 |
| 2024/12/13 |
38,000 |
38,440 |
38,000 |
38,330 |
581 |
-0.90 |
| 2024/12/16 |
38,000 |
38,310 |
37,900 |
38,060 |
378 |
-0.70 |
| 2024/12/17 |
38,180 |
38,400 |
38,100 |
38,100 |
223 |
0.11 |
| 2024/12/18 |
37,960 |
38,200 |
37,850 |
37,850 |
152 |
-0.66 |
| 2024/12/19 |
37,790 |
37,840 |
37,330 |
37,770 |
293 |
-0.21 |
| 2024/12/20 |
38,130 |
38,210 |
38,010 |
38,060 |
368 |
0.77 |
| 2024/12/23 |
38,760 |
38,760 |
38,230 |
38,350 |
475 |
0.76 |
| 2024/12/24 |
38,750 |
38,750 |
38,320 |
38,330 |
230 |
-0.05 |
| 2024/12/25 |
38,860 |
38,860 |
38,210 |
38,540 |
406 |
0.55 |
| 2024/12/26 |
38,420 |
38,630 |
38,410 |
38,550 |
285 |
0.03 |
| 2024/12/27 |
38,650 |
38,740 |
38,650 |
38,710 |
242 |
0.42 |
| 2024/12/30 |
38,710 |
38,710 |
38,580 |
38,690 |
484 |
-0.05 |
| 2025/01/06 |
39,320 |
39,320 |
38,780 |
38,780 |
846 |
0.23 |
| 2025/01/07 |
38,790 |
39,020 |
38,790 |
38,930 |
186 |
0.39 |
| 2025/01/08 |
39,170 |
39,170 |
39,020 |
39,080 |
317 |
0.39 |
| 2025/01/09 |
39,320 |
39,340 |
39,070 |
39,110 |
516 |
0.08 |
| 2025/01/10 |
39,450 |
39,580 |
39,340 |
39,550 |
347 |
1.13 |
| 2025/01/14 |
39,600 |
39,600 |
39,140 |
39,140 |
3,431 |
-1.04 |
| 2025/01/15 |
39,430 |
39,480 |
39,220 |
39,400 |
613 |
0.66 |
| 2025/01/16 |
39,960 |
39,960 |
39,100 |
39,240 |
1,064 |
-0.41 |
| 2025/01/17 |
39,270 |
39,400 |
39,250 |
39,390 |
510 |
0.38 |
| 2025/01/20 |
39,450 |
39,610 |
39,180 |
39,440 |
243 |
0.13 |
| 2025/01/21 |
39,310 |
39,520 |
39,170 |
39,480 |
337 |
0.10 |
| 2025/01/22 |
39,580 |
40,010 |
39,580 |
39,980 |
876 |
1.27 |
| 2025/01/23 |
39,990 |
40,270 |
39,990 |
40,220 |
1,589 |
0.60 |
| 2025/01/24 |
39,680 |
40,340 |
39,680 |
40,200 |
1,111 |
-0.05 |
| 2025/01/27 |
40,190 |
40,280 |
40,000 |
40,030 |
733 |
-0.42 |
| 2025/01/28 |
39,640 |
39,860 |
39,600 |
39,860 |
386 |
-0.42 |
| 2025/01/29 |
40,110 |
40,220 |
39,890 |
39,990 |
212 |
0.33 |
| 2025/01/30 |
39,980 |
39,980 |
39,760 |
39,850 |
364 |
-0.35 |
| 2025/01/31 |
40,180 |
40,400 |
40,150 |
40,400 |
711 |
1.38 |
| 2025/02/03 |
40,500 |
40,590 |
40,230 |
40,400 |
1,364 |
0.00 |
| 2025/02/04 |
40,740 |
40,850 |
40,630 |
40,700 |
678 |
0.74 |
| 2025/02/05 |
40,970 |
40,970 |
40,710 |
40,890 |
507 |
0.47 |
| 2025/02/06 |
40,980 |
41,000 |
40,640 |
40,770 |
629 |
-0.29 |
| 2025/02/07 |
40,700 |
40,700 |
40,270 |
40,560 |
727 |
-0.52 |
| 2025/02/10 |
40,800 |
40,920 |
40,580 |
40,920 |
478 |
0.89 |
| 2025/02/12 |
41,340 |
41,590 |
41,240 |
41,420 |
954 |
1.22 |
| 2025/02/13 |
41,770 |
42,080 |
41,500 |
41,970 |
1,300 |
1.33 |
| 2025/02/14 |
41,880 |
42,940 |
41,630 |
41,790 |
728 |
-0.43 |
| 2025/02/17 |
40,860 |
41,520 |
40,850 |
40,900 |
1,818 |
-2.13 |
| 2025/02/18 |
40,920 |
41,360 |
40,900 |
41,250 |
482 |
0.86 |
| 2025/02/19 |
41,610 |
41,750 |
41,470 |
41,490 |
215 |
0.58 |
| 2025/02/20 |
41,420 |
41,490 |
41,170 |
41,220 |
886 |
-0.65 |
| 2025/02/21 |
41,010 |
41,440 |
41,000 |
41,110 |
317 |
-0.27 |
| 2025/02/25 |
41,260 |
41,390 |
41,000 |
41,050 |
501 |
-0.15 |
| 2025/02/26 |
40,590 |
40,740 |
40,500 |
40,610 |
589 |
-1.07 |
| 2025/02/27 |
40,540 |
40,610 |
40,300 |
40,350 |
491 |
-0.64 |
| 2025/02/28 |
40,350 |
40,370 |
39,920 |
40,090 |
622 |
-0.64 |
| 2025/03/03 |
40,350 |
40,370 |
40,100 |
40,210 |
393 |
0.30 |
| 2025/03/04 |
40,370 |
40,370 |
40,070 |
40,170 |
373 |
-0.10 |
| 2025/03/05 |
40,690 |
40,800 |
40,620 |
40,650 |
234 |
1.19 |
| 2025/03/06 |
40,530 |
40,690 |
40,520 |
40,560 |
191 |
-0.22 |
| 2025/03/07 |
40,300 |
40,480 |
39,950 |
40,050 |
297 |
-1.26 |
| 2025/03/10 |
40,150 |
40,150 |
39,970 |
40,090 |
320 |
0.10 |
| 2025/03/11 |
39,580 |
39,820 |
39,450 |
39,820 |
502 |
-0.67 |
| 2025/03/12 |
40,260 |
40,450 |
39,750 |
40,310 |
182 |
1.23 |
| 2025/03/13 |
40,560 |
40,690 |
40,560 |
40,560 |
199 |
0.62 |
| 2025/03/14 |
41,210 |
41,370 |
41,150 |
41,330 |
623 |
1.90 |
| 2025/03/17 |
41,450 |
41,570 |
41,350 |
41,420 |
559 |
0.22 |
| 2025/03/18 |
41,760 |
42,100 |
41,720 |
42,070 |
725 |
1.57 |
| 2025/03/19 |
42,270 |
42,570 |
42,000 |
42,380 |
533 |
0.74 |
| 2025/03/21 |
42,350 |
42,350 |
42,130 |
42,210 |
299 |
-0.40 |
| 2025/03/24 |
42,220 |
43,590 |
42,100 |
42,130 |
1,623 |
-0.19 |
| 2025/03/25 |
42,280 |
42,410 |
42,030 |
42,360 |
595 |
0.55 |
| 2025/03/26 |
43,060 |
43,990 |
42,270 |
42,470 |
3,273 |
0.26 |
| 2025/03/27 |
42,410 |
42,620 |
42,300 |
42,500 |
2,307 |
0.07 |
| 2025/03/28 |
42,940 |
43,870 |
42,920 |
43,350 |
1,221 |
2.00 |
| 2025/03/31 |
43,300 |
45,940 |
42,350 |
43,490 |
4,824 |
0.32 |
| 2025/04/01 |
43,700 |
43,980 |
43,570 |
43,830 |
1,142 |
0.78 |
| 2025/04/02 |
43,510 |
43,830 |
43,470 |
43,730 |
785 |
-0.23 |
| 2025/04/03 |
43,030 |
43,620 |
42,860 |
42,920 |
1,505 |
-1.85 |
| 2025/04/04 |
42,420 |
42,510 |
41,950 |
42,230 |
1,377 |
-1.61 |
| 2025/04/07 |
41,530 |
42,560 |
40,130 |
40,890 |
3,956 |
-3.17 |
| 2025/04/08 |
41,030 |
41,610 |
41,000 |
41,250 |
2,097 |
0.88 |
| 2025/04/09 |
40,550 |
41,130 |
40,360 |
41,130 |
1,701 |
-0.29 |
| 2025/04/10 |
42,350 |
42,870 |
42,150 |
42,640 |
1,530 |
3.67 |
| 2025/04/11 |
42,700 |
43,130 |
42,610 |
42,960 |
893 |
0.75 |
| 2025/04/14 |
43,190 |
43,250 |
42,760 |
43,030 |
1,008 |
0.16 |
| 2025/04/15 |
42,900 |
43,130 |
42,800 |
43,020 |
326 |
-0.02 |
| 2025/04/16 |
43,360 |
43,780 |
43,290 |
43,720 |
725 |
1.63 |
| 2025/04/17 |
44,330 |
44,630 |
44,250 |
44,300 |
1,715 |
1.33 |
| 2025/04/18 |
44,200 |
44,290 |
43,970 |
44,210 |
1,134 |
-0.20 |
| 2025/04/21 |
44,160 |
44,420 |
44,070 |
44,420 |
838 |
0.48 |
| 2025/04/22 |
45,000 |
45,850 |
44,450 |
45,530 |
2,640 |
2.50 |
| 2025/04/23 |
44,830 |
45,320 |
43,780 |
43,920 |
2,341 |
-3.54 |
| 2025/04/24 |
44,410 |
44,780 |
44,220 |
44,230 |
2,581 |
0.71 |
| 2025/04/25 |
44,300 |
44,790 |
44,020 |
44,120 |
1,058 |
-0.25 |
| 2025/04/28 |
44,320 |
44,360 |
43,810 |
44,100 |
875 |
-0.05 |
| 2025/04/30 |
44,000 |
44,100 |
43,810 |
43,930 |
536 |
-0.39 |
| 2025/05/01 |
43,760 |
43,760 |
43,170 |
43,490 |
989 |
-1.00 |
| 2025/05/02 |
44,190 |
44,190 |
43,870 |
44,040 |
1,107 |
1.26 |
| 2025/05/07 |
45,060 |
45,490 |
44,400 |
45,170 |
2,128 |
2.57 |
| 2025/05/08 |
45,250 |
45,600 |
44,830 |
44,830 |
1,598 |
-0.75 |
| 2025/05/09 |
45,070 |
45,140 |
44,600 |
45,000 |
930 |
0.38 |
| 2025/05/12 |
44,940 |
44,940 |
44,390 |
44,600 |
723 |
-0.89 |
| 2025/05/13 |
44,730 |
44,850 |
44,350 |
44,820 |
850 |
0.49 |
| 2025/05/14 |
44,750 |
44,750 |
44,140 |
44,280 |
481 |
-1.20 |
| 2025/05/15 |
43,580 |
43,580 |
42,550 |
42,650 |
1,691 |
-3.68 |
| 2025/05/16 |
43,890 |
43,900 |
43,440 |
43,530 |
759 |
2.06 |
| 2025/05/19 |
43,950 |
43,950 |
43,190 |
43,650 |
570 |
0.28 |
| 2025/05/20 |
43,550 |
43,630 |
43,160 |
43,330 |
313 |
-0.73 |
| 2025/05/21 |
44,230 |
44,420 |
44,160 |
44,330 |
919 |
2.31 |
| 2025/05/22 |
44,470 |
44,660 |
44,370 |
44,460 |
462 |
0.29 |
| 2025/05/23 |
44,200 |
44,450 |
44,100 |
44,450 |
425 |
-0.02 |
| 2025/05/26 |
44,490 |
44,760 |
44,330 |
44,440 |
287 |
-0.02 |
| 2025/05/27 |
44,480 |
44,480 |
44,200 |
44,310 |
864 |
-0.29 |
| 2025/05/28 |
44,410 |
44,580 |
44,340 |
44,410 |
461 |
0.23 |
| 2025/05/29 |
44,270 |
44,500 |
44,190 |
44,410 |
612 |
0.00 |
| 2025/05/30 |
44,370 |
44,430 |
44,110 |
44,250 |
214 |
-0.36 |
| 2025/06/02 |
44,250 |
44,480 |
44,120 |
44,480 |
374 |
0.52 |
| 2025/06/03 |
44,930 |
45,000 |
44,700 |
44,750 |
885 |
0.61 |
| 2025/06/04 |
44,990 |
45,160 |
44,950 |
44,980 |
763 |
0.51 |
| 2025/06/05 |
44,930 |
44,940 |
44,840 |
44,850 |
131 |
-0.29 |
| 2025/06/06 |
44,970 |
45,190 |
44,950 |
45,120 |
237 |
0.60 |
| 2025/06/09 |
44,980 |
45,930 |
44,440 |
44,620 |
1,387 |
-1.11 |
| 2025/06/10 |
45,070 |
45,070 |
44,630 |
44,740 |
306 |
0.27 |
| 2025/06/11 |
44,900 |
45,190 |
44,850 |
45,080 |
664 |
0.76 |
| 2025/06/12 |
45,170 |
45,290 |
45,150 |
45,150 |
467 |
0.16 |
| 2025/06/13 |
45,280 |
45,900 |
45,160 |
45,790 |
1,034 |
1.42 |
| 2025/06/16 |
46,400 |
46,450 |
45,860 |
45,900 |
684 |
0.24 |
| 2025/06/17 |
46,000 |
46,000 |
45,610 |
45,700 |
606 |
-0.44 |
| 2025/06/18 |
45,840 |
45,900 |
45,630 |
45,710 |
492 |
0.02 |
| 2025/06/19 |
45,700 |
46,000 |
45,410 |
45,410 |
690 |
-0.66 |
| 2025/06/20 |
45,580 |
45,600 |
45,290 |
45,330 |
307 |
-0.18 |
| 2025/06/23 |
45,910 |
46,050 |
45,810 |
46,050 |
598 |
1.59 |
| 2025/06/24 |
45,480 |
45,530 |
44,990 |
44,990 |
830 |
-2.30 |
| 2025/06/25 |
44,850 |
45,100 |
44,850 |
45,090 |
510 |
0.22 |
| 2025/06/26 |
45,080 |
45,080 |
44,900 |
44,960 |
309 |
-0.29 |
| 2025/06/27 |
44,730 |
44,730 |
44,310 |
44,310 |
1,063 |
-1.45 |
| 2025/06/30 |
44,200 |
44,390 |
43,950 |
44,110 |
1,985 |
-0.45 |
| 2025/07/01 |
44,380 |
45,000 |
44,340 |
44,540 |
566 |
0.97 |
| 2025/07/02 |
44,590 |
44,750 |
44,590 |
44,700 |
687 |
0.36 |
| 2025/07/03 |
44,970 |
45,000 |
44,700 |
45,000 |
539 |
0.67 |
| 2025/07/04 |
45,000 |
45,000 |
44,780 |
44,940 |
459 |
-0.13 |
| 2025/07/07 |
44,940 |
44,940 |
44,510 |
44,670 |
531 |
-0.60 |
| 2025/07/08 |
45,270 |
45,440 |
44,500 |
45,300 |
953 |
1.41 |
| 2025/07/09 |
45,100 |
45,250 |
45,000 |
45,050 |
254 |
-0.55 |
| 2025/07/10 |
45,150 |
45,210 |
45,050 |
45,210 |
375 |
0.36 |
| 2025/07/11 |
45,390 |
45,660 |
44,910 |
45,620 |
302 |
0.91 |
| 2025/07/14 |
45,950 |
46,190 |
45,690 |
45,990 |
1,175 |
0.81 |
| 2025/07/15 |
46,010 |
46,230 |
45,990 |
46,220 |
224 |
0.50 |
| 2025/07/16 |
46,300 |
46,310 |
46,100 |
46,250 |
304 |
0.06 |
| 2025/07/17 |
46,140 |
46,230 |
46,080 |
46,130 |
838 |
-0.26 |
| 2025/07/18 |
46,190 |
46,230 |
46,120 |
46,230 |
166 |
0.22 |
| 2025/07/22 |
46,590 |
46,650 |
46,450 |
46,650 |
727 |
0.91 |
| 2025/07/23 |
46,900 |
46,900 |
46,710 |
46,870 |
388 |
0.47 |
| 2025/07/24 |
46,300 |
46,310 |
45,990 |
45,990 |
2,309 |
-1.88 |
| 2025/07/25 |
46,140 |
46,280 |
45,910 |
46,010 |
182 |
0.04 |
| 2025/07/28 |
46,300 |
46,300 |
45,800 |
46,080 |
1,381 |
0.15 |
| 2025/07/29 |
45,810 |
45,940 |
45,770 |
45,810 |
357 |
-0.59 |
| 2025/07/30 |
45,960 |
46,030 |
45,760 |
45,900 |
428 |
0.20 |
| 2025/07/31 |
45,680 |
45,790 |
45,610 |
45,740 |
757 |
-0.35 |
| 2025/08/01 |
46,140 |
46,260 |
46,110 |
46,210 |
491 |
1.03 |
| 2025/08/04 |
46,110 |
46,260 |
45,980 |
46,150 |
622 |
-0.13 |
| 2025/08/05 |
46,170 |
46,310 |
46,110 |
46,140 |
633 |
-0.02 |
| 2025/08/06 |
46,490 |
46,500 |
46,270 |
46,380 |
896 |
0.52 |
| 2025/08/07 |
46,200 |
46,410 |
46,200 |
46,340 |
2,921 |
-0.09 |
| 2025/08/08 |
46,500 |
46,660 |
46,410 |
46,570 |
1,096 |
0.50 |
| 2025/08/12 |
46,330 |
46,390 |
46,150 |
46,150 |
843 |
-0.90 |
| 2025/08/13 |
46,100 |
46,210 |
46,000 |
46,200 |
517 |
0.11 |
| 2025/08/14 |
46,210 |
46,210 |
45,720 |
45,780 |
523 |
-0.91 |
| 2025/08/15 |
45,990 |
45,990 |
45,750 |
45,780 |
209 |
0.00 |
| 2025/08/18 |
45,690 |
46,070 |
45,690 |
45,990 |
277 |
0.46 |
| 2025/08/19 |
45,950 |
45,960 |
45,810 |
45,890 |
295 |
-0.22 |
| 2025/08/20 |
45,690 |
45,690 |
45,510 |
45,620 |
266 |
-0.59 |
| 2025/08/21 |
45,920 |
45,950 |
45,700 |
45,930 |
326 |
0.68 |
| 2025/08/22 |
45,970 |
46,530 |
45,970 |
46,050 |
352 |
0.26 |
| 2025/08/25 |
46,170 |
46,260 |
46,120 |
46,130 |
295 |
0.17 |
| 2025/08/26 |
46,170 |
46,430 |
46,090 |
46,320 |
571 |
0.41 |
| 2025/08/27 |
46,450 |
46,630 |
46,450 |
46,470 |
589 |
0.32 |
| 2025/08/28 |
46,380 |
46,580 |
46,380 |
46,440 |
690 |
-0.06 |
| 2025/08/29 |
46,640 |
46,670 |
46,560 |
46,670 |
343 |
0.50 |
| 2025/09/01 |
47,190 |
47,640 |
47,100 |
47,550 |
1,011 |
1.89 |
| 2025/09/02 |
47,550 |
48,140 |
47,550 |
48,000 |
698 |
0.95 |
| 2025/09/03 |
48,700 |
49,090 |
48,700 |
48,860 |
1,003 |
1.79 |
| 2025/09/04 |
49,050 |
49,100 |
48,620 |
48,760 |
717 |
-0.20 |
| 2025/09/05 |
49,150 |
49,150 |
48,950 |
49,000 |
567 |
0.49 |
| 2025/09/08 |
49,580 |
49,680 |
49,330 |
49,540 |
3,550 |
1.10 |
| 2025/09/09 |
49,940 |
50,110 |
49,780 |
49,780 |
1,473 |
0.48 |
| 2025/09/10 |
49,860 |
50,030 |
49,730 |
50,030 |
808 |
0.50 |
| 2025/09/11 |
50,000 |
50,070 |
49,820 |
49,940 |
1,112 |
-0.18 |
| 2025/09/12 |
49,750 |
50,240 |
49,750 |
50,130 |
1,412 |
0.38 |
| 2025/09/16 |
50,450 |
50,600 |
50,380 |
50,460 |
1,173 |
0.66 |
| 2025/09/17 |
50,400 |
50,410 |
50,100 |
50,190 |
1,704 |
-0.54 |
| 2025/09/18 |
50,170 |
50,190 |
49,840 |
49,910 |
1,336 |
-0.56 |
| 2025/09/19 |
50,090 |
50,300 |
50,080 |
50,140 |
866 |
0.46 |
| 2025/09/22 |
50,660 |
51,100 |
50,660 |
51,030 |
1,058 |
1.78 |
| 2025/09/24 |
51,780 |
51,980 |
51,620 |
51,940 |
2,015 |
1.78 |
| 2025/09/25 |
51,980 |
51,980 |
51,610 |
51,900 |
1,126 |
-0.08 |
| 2025/09/26 |
52,020 |
52,300 |
52,020 |
52,300 |
1,549 |
0.77 |
| 2025/09/29 |
52,390 |
52,960 |
52,370 |
52,920 |
2,056 |
1.19 |
| 2025/09/30 |
53,160 |
53,490 |
53,030 |
53,320 |
1,289 |
0.76 |
| 2025/10/01 |
53,320 |
53,340 |
53,000 |
53,010 |
1,501 |
-0.58 |
| 2025/10/02 |
52,890 |
53,100 |
52,770 |
53,070 |
1,567 |
0.11 |
| 2025/10/03 |
53,360 |
53,360 |
52,800 |
52,980 |
898 |
-0.17 |
| 2025/10/06 |
54,350 |
55,170 |
54,290 |
54,900 |
3,142 |
3.62 |
| 2025/10/07 |
55,550 |
55,720 |
55,420 |
55,600 |
2,931 |
1.28 |
| 2025/10/08 |
56,530 |
57,250 |
56,530 |
57,250 |
2,528 |
2.97 |
| 2025/10/09 |
57,490 |
57,500 |
56,950 |
57,420 |
3,252 |
0.30 |
| 2025/10/10 |
56,800 |
56,980 |
56,110 |
56,520 |
3,436 |
-1.57 |
| 2025/10/14 |
58,500 |
59,410 |
57,780 |
58,110 |
4,479 |
2.81 |
| 2025/10/15 |
59,110 |
59,380 |
58,340 |
59,010 |
2,343 |
1.55 |
| 2025/10/16 |
59,960 |
59,960 |
58,980 |
59,370 |
2,624 |
0.61 |
| 2025/10/17 |
60,760 |
61,480 |
59,900 |
60,930 |
4,056 |
2.63 |
| 2025/10/20 |
59,530 |
60,320 |
59,230 |
59,360 |
3,115 |
-2.58 |
| 2025/10/21 |
61,140 |
61,340 |
60,760 |
60,990 |
1,666 |
2.75 |
| 2025/10/22 |
57,160 |
58,820 |
56,590 |
58,410 |
5,277 |
-4.23 |
| 2025/10/23 |
57,760 |
58,600 |
57,600 |
58,500 |
3,821 |
0.15 |
| 2025/10/24 |
58,570 |
58,860 |
58,070 |
58,080 |
2,156 |
-0.72 |
| 2025/10/27 |
57,980 |
58,230 |
57,690 |
58,170 |
1,895 |
0.15 |
| 2025/10/28 |
56,800 |
57,030 |
55,860 |
55,860 |
2,817 |
-3.97 |
| 2025/10/29 |
55,920 |
56,440 |
55,920 |
56,330 |
1,426 |
0.84 |
| 2025/10/30 |
56,600 |
56,600 |
55,800 |
56,450 |
1,534 |
0.21 |
| 2025/10/31 |
57,760 |
57,770 |
57,220 |
57,540 |
911 |
1.93 |
| 2025/11/04 |
57,700 |
58,370 |
56,820 |
57,130 |
1,073 |
-0.71 |
| 2025/11/05 |
56,220 |
56,790 |
56,090 |
56,670 |
1,187 |
-0.81 |
| 2025/11/06 |
56,830 |
57,150 |
56,750 |
57,070 |
794 |
0.71 |
| 2025/11/07 |
56,980 |
57,050 |
56,660 |
57,050 |
434 |
-0.04 |
| 2025/11/10 |
57,670 |
58,300 |
57,350 |
58,280 |
1,005 |
2.16 |
| 2025/11/11 |
59,080 |
59,500 |
58,990 |
59,350 |
1,773 |
1.84 |
| 2025/11/12 |
59,380 |
59,460 |
58,950 |
59,160 |
1,247 |
-0.32 |
| 2025/11/13 |
60,160 |
60,690 |
60,160 |
60,630 |
1,713 |
2.48 |
| 2025/11/14 |
59,820 |
60,470 |
59,820 |
60,000 |
1,369 |
-1.04 |
| 2025/11/17 |
59,000 |
59,000 |
58,270 |
58,440 |
1,465 |
-2.60 |
| 2025/11/18 |
58,170 |
58,340 |
57,760 |
57,840 |
965 |
-1.03 |
| 2025/11/19 |
58,840 |
59,180 |
58,620 |
59,130 |
878 |
2.23 |
| 2025/11/20 |
59,890 |
59,990 |
59,130 |
59,450 |
775 |
0.54 |
| 2025/11/21 |
59,570 |
59,780 |
59,050 |
59,050 |
383 |
-0.67 |
| 2025/11/25 |
60,340 |
60,460 |
60,100 |
60,360 |
913 |
2.22 |
| 2025/11/26 |
60,060 |
60,480 |
60,010 |
60,340 |
387 |
-0.03 |
| 2025/11/27 |
60,410 |
60,760 |
60,120 |
60,310 |
518 |
-0.05 |
| 2025/11/28 |
60,600 |
60,980 |
60,450 |
60,800 |
724 |
0.81 |
| 2025/12/01 |
61,180 |
61,570 |
61,000 |
61,260 |
1,343 |
0.76 |
| 2025/12/02 |
61,400 |
61,400 |
60,640 |
60,940 |
1,078 |
-0.52 |
| 2025/12/03 |
60,970 |
61,220 |
60,880 |
60,960 |
261 |
0.03 |
| 2025/12/04 |
60,700 |
60,890 |
60,330 |
60,400 |
547 |
-0.92 |
| 2025/12/05 |
60,700 |
60,890 |
60,410 |
60,790 |
314 |
0.65 |
| 2025/12/08 |
60,780 |
60,820 |
60,440 |
60,820 |
523 |
0.05 |
| 2025/12/09 |
60,660 |
60,820 |
60,520 |
60,640 |
448 |
-0.30 |
| 2025/12/10 |
61,410 |
61,410 |
61,150 |
61,340 |
495 |
1.15 |
| 2025/12/11 |
61,290 |
61,420 |
60,950 |
61,150 |
643 |
-0.31 |
| 2025/12/12 |
61,710 |
61,970 |
61,620 |
61,970 |
685 |
1.34 |
| 2025/12/15 |
62,300 |
62,750 |
62,300 |
62,600 |
695 |
1.02 |
| 2025/12/16 |
62,030 |
62,260 |
61,510 |
61,610 |
800 |
-1.58 |
| 2025/12/17 |
62,000 |
62,650 |
61,960 |
62,550 |
724 |
1.53 |
| 2025/12/18 |
63,000 |
63,000 |
62,560 |
62,820 |
1,078 |
0.43 |
| 2025/12/19 |
63,000 |
63,390 |
62,300 |
62,720 |
1,370 |
-0.16 |
| 2025/12/22 |
64,420 |
64,490 |
63,810 |
64,480 |
1,316 |
2.81 |
| 2025/12/23 |
65,740 |
65,740 |
64,970 |
65,540 |
1,664 |
1.64 |
| 2025/12/24 |
66,080 |
66,080 |
65,320 |
65,630 |
2,024 |
0.14 |
| 2025/12/25 |
65,310 |
65,510 |
65,110 |
65,340 |
1,066 |
-0.44 |
| 2025/12/26 |
65,430 |
65,920 |
65,150 |
65,550 |
1,071 |
0.32 |
| 2025/12/29 |
65,980 |
65,980 |
65,160 |
65,640 |
798 |
0.14 |
| 2025/12/30 |
63,650 |
63,960 |
62,790 |
63,950 |
2,104 |
-2.57 |
| 2026/01/05 |
64,460 |
64,750 |
64,070 |
64,650 |
1,405 |
1.09 |
| 2026/01/06 |
65,100 |
65,190 |
64,390 |
64,830 |
1,757 |
0.28 |
| 2026/01/07 |
65,390 |
65,640 |
64,630 |
64,750 |
1,750 |
-0.12 |
| 2026/01/08 |
64,970 |
65,120 |
64,210 |
64,360 |
701 |
-0.60 |
| 2026/01/09 |
65,360 |
65,410 |
64,970 |
65,390 |
623 |
1.60 |
| 2026/01/13 |
67,390 |
67,850 |
67,350 |
67,660 |
2,569 |
3.47 |
| 2026/01/14 |
68,660 |
68,660 |
68,090 |
68,600 |
893 |
1.39 |
| 2026/01/15 |
68,300 |
68,600 |
67,520 |
67,840 |
1,938 |
-1.11 |
| 2026/01/16 |
67,930 |
68,000 |
67,530 |
67,810 |
404 |
-0.04 |
| 2026/01/19 |
68,250 |
69,210 |
68,160 |
68,450 |
1,547 |
0.94 |
| 2026/01/20 |
68,620 |
69,390 |
68,350 |
69,330 |
1,284 |
1.29 |
| 2026/01/21 |
70,220 |
71,770 |
70,110 |
71,760 |
2,203 |
3.50 |
