価格情報
| 始値 |
13,205円 |
| 高値 |
13,645円 |
| 安値 |
13,155円 |
| 終値 |
13,630円 |
| 出来高 |
55,240株 |
| 売買代金 |
735,177,250円 |
| 売り気配 (15:30) |
13,635円 |
| 買い気配 (15:30) |
13,625円 |
| 年初来高値 (2026/01/21) |
13,810円 |
| 年初来安値 (2025/04/07) |
3,696円 |
基本情報
| 銘柄名 |
ＷｉｓｄｏｍＴｒｅｅ 銀上場投資信託 |
| 英文銘柄名 |
WISDOMTREE PHYSICAL SILVER INDIVIDUAL SECURITIES |
| 時価総額 |
742,996,347,000.0円 |
| 発行済株式総数 |
53,972,310株 |
| 単元株式数 |
10 |
| 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 |
1,850 |
90 |
| 2026/01/09 |
0 |
0 |
1,760 |
-1,150 |
| 2025/12/26 |
0 |
0 |
2,910 |
1,090 |
| 2025/12/19 |
0 |
0 |
1,820 |
620 |
| 2025/12/12 |
0 |
0 |
1,200 |
-40 |
| 2025/12/05 |
0 |
0 |
1,240 |
-140 |
| 2025/11/28 |
0 |
0 |
1,380 |
-170 |
| 2025/11/21 |
0 |
0 |
1,550 |
-630 |
| 2025/11/14 |
0 |
0 |
2,180 |
500 |
| 2025/11/07 |
0 |
0 |
1,680 |
-10 |
| 2025/10/31 |
0 |
0 |
1,690 |
-1,230 |
| 2025/10/24 |
0 |
0 |
2,920 |
-490 |
| 2025/10/17 |
0 |
0 |
3,410 |
1,590 |
| 2025/10/10 |
0 |
0 |
1,820 |
-910 |
| 2025/10/03 |
0 |
0 |
2,730 |
270 |
| 2025/09/26 |
0 |
0 |
2,460 |
1,170 |
| 2025/09/19 |
0 |
0 |
1,290 |
-560 |
| 2025/09/12 |
0 |
0 |
1,850 |
1,090 |
| 2025/09/05 |
0 |
0 |
760 |
-350 |
| 2025/08/29 |
0 |
0 |
1,110 |
400 |
| 2025/08/22 |
0 |
0 |
710 |
-10 |
| 2025/08/15 |
0 |
0 |
720 |
0 |
| 2025/08/08 |
0 |
0 |
720 |
-90 |
| 2025/08/01 |
0 |
0 |
810 |
200 |
| 2025/07/25 |
0 |
0 |
610 |
-750 |
| 2025/07/18 |
0 |
0 |
1,360 |
500 |
| 2025/07/11 |
0 |
0 |
860 |
290 |
| 2025/07/04 |
0 |
0 |
570 |
-60 |
| 2025/06/27 |
0 |
0 |
630 |
-190 |
| 2025/06/20 |
0 |
0 |
820 |
30 |
| 2025/06/13 |
0 |
0 |
790 |
90 |
| 2025/06/06 |
0 |
0 |
700 |
-100 |
| 2025/05/30 |
0 |
0 |
800 |
0 |
| 2025/05/23 |
0 |
0 |
800 |
120 |
| 2025/05/16 |
0 |
0 |
680 |
50 |
| 2025/05/09 |
0 |
0 |
630 |
50 |
| 2025/05/02 |
0 |
0 |
580 |
0 |
| 2025/04/25 |
0 |
0 |
580 |
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 |
| 2026/01/21 |
東証 |
10 |
0 |
10 |
1.5 |
168 |
|
|
|
| 2026/01/20 |
東証 |
10 |
0 |
10 |
0.5 |
56 |
- |
- |
- |
| 2026/01/19 |
東証 |
10 |
0 |
10 |
0.5 |
56 |
- |
- |
- |
| 2026/01/16 |
東証 |
80 |
0 |
80 |
0.5 |
56 |
- |
- |
- |
| 2026/01/15 |
東証 |
10 |
0 |
10 |
0.5 |
52 |
- |
- |
- |
| 2026/01/14 |
東証 |
10 |
0 |
10 |
1.5 |
168 |
- |
- |
- |
| 2026/01/13 |
東証 |
10 |
0 |
10 |
0.5 |
52 |
- |
- |
- |
| 2026/01/09 |
東証 |
10 |
0 |
10 |
0.5 |
48 |
- |
- |
- |
| 2026/01/08 |
東証 |
10 |
0 |
10 |
0.5 |
44 |
- |
- |
- |
| 2026/01/07 |
東証 |
10 |
0 |
10 |
2 |
192 |
- |
- |
- |
| 2026/01/06 |
東証 |
10 |
0 |
10 |
0.5 |
48 |
- |
- |
- |
| 2026/01/05 |
東証 |
10 |
0 |
10 |
0.5 |
44 |
- |
- |
- |
| 2025/12/30 |
東証 |
10 |
0 |
10 |
0.5 |
44 |
- |
- |
- |
| 2025/12/29 |
東証 |
10 |
0 |
10 |
0.5 |
48 |
- |
- |
- |
| 2025/12/26 |
東証 |
10 |
0 |
10 |
3 |
264 |
- |
- |
- |
| 2025/12/25 |
東証 |
10 |
0 |
10 |
0.5 |
44 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
1.5 |
132 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0.5 |
40 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0.5 |
40 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0.5 |
40 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0.5 |
40 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
1.5 |
120 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0.5 |
40 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2025/12/10 |
東証 |
10 |
0 |
10 |
1.5 |
108 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2025/12/08 |
東証 |
20 |
0 |
20 |
0.5 |
36 |
- |
- |
- |
| 2025/12/05 |
東証 |
20 |
0 |
20 |
0.5 |
36 |
- |
- |
- |
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(%) |
| 2024/07/30 |
3,948 |
3,967 |
3,918 |
3,966 |
4,790 |
- |
| 2024/07/31 |
3,979 |
4,277 |
3,963 |
4,026 |
4,160 |
1.51 |
| 2024/08/01 |
4,035 |
4,035 |
3,965 |
3,987 |
1,810 |
-0.97 |
| 2024/08/02 |
3,928 |
3,962 |
3,880 |
3,947 |
3,640 |
-1.00 |
| 2024/08/05 |
3,845 |
3,845 |
3,682 |
3,711 |
7,920 |
-5.98 |
| 2024/08/06 |
3,641 |
3,682 |
3,602 |
3,602 |
6,720 |
-2.94 |
| 2024/08/07 |
3,576 |
3,704 |
3,559 |
3,625 |
2,850 |
0.64 |
| 2024/08/08 |
3,585 |
3,701 |
3,570 |
3,700 |
8,430 |
2.07 |
| 2024/08/09 |
3,980 |
3,980 |
3,706 |
3,738 |
1,050 |
1.03 |
| 2024/08/13 |
3,764 |
3,788 |
3,753 |
3,765 |
2,210 |
0.72 |
| 2024/08/14 |
3,762 |
3,767 |
3,720 |
3,736 |
7,350 |
-0.77 |
| 2024/08/15 |
3,732 |
3,770 |
3,726 |
3,770 |
1,070 |
0.91 |
| 2024/08/16 |
3,844 |
3,914 |
3,844 |
3,861 |
4,860 |
2.41 |
| 2024/08/19 |
3,999 |
3,999 |
3,890 |
3,894 |
1,300 |
0.85 |
| 2024/08/20 |
3,998 |
3,998 |
3,933 |
3,973 |
2,810 |
2.03 |
| 2024/08/21 |
3,945 |
3,988 |
3,889 |
3,958 |
2,910 |
-0.38 |
| 2024/08/22 |
3,945 |
3,962 |
3,893 |
3,931 |
710 |
-0.68 |
| 2024/08/23 |
3,904 |
3,928 |
3,885 |
3,920 |
690 |
-0.28 |
| 2024/08/26 |
3,953 |
3,974 |
3,925 |
3,927 |
1,170 |
0.18 |
| 2024/08/27 |
3,949 |
3,999 |
3,949 |
3,999 |
3,000 |
1.83 |
| 2024/08/28 |
3,968 |
3,976 |
3,923 |
3,923 |
650 |
-1.90 |
| 2024/08/29 |
3,852 |
3,920 |
3,852 |
3,915 |
1,350 |
-0.20 |
| 2024/08/30 |
3,919 |
3,921 |
3,890 |
3,921 |
1,200 |
0.15 |
| 2024/09/02 |
3,881 |
3,960 |
3,815 |
3,822 |
1,460 |
-2.52 |
| 2024/09/03 |
3,847 |
3,899 |
3,814 |
3,814 |
1,520 |
-0.21 |
| 2024/09/04 |
3,750 |
3,800 |
3,730 |
3,748 |
1,130 |
-1.73 |
| 2024/09/05 |
3,731 |
3,799 |
3,721 |
3,723 |
1,040 |
-0.67 |
| 2024/09/06 |
3,800 |
3,850 |
3,762 |
3,791 |
1,730 |
1.83 |
| 2024/09/09 |
3,738 |
3,757 |
3,645 |
3,652 |
1,170 |
-3.67 |
| 2024/09/10 |
3,780 |
3,780 |
3,725 |
3,725 |
700 |
2.00 |
| 2024/09/11 |
3,719 |
3,720 |
3,677 |
3,700 |
1,080 |
-0.67 |
| 2024/09/12 |
3,755 |
3,795 |
3,746 |
3,756 |
1,720 |
1.51 |
| 2024/09/13 |
3,866 |
3,899 |
3,866 |
3,880 |
3,580 |
3.30 |
| 2024/09/17 |
4,083 |
4,083 |
3,957 |
3,992 |
1,430 |
2.89 |
| 2024/09/18 |
4,006 |
4,044 |
3,940 |
3,945 |
2,640 |
-1.18 |
| 2024/09/19 |
3,941 |
4,025 |
3,941 |
4,025 |
4,120 |
2.03 |
| 2024/09/20 |
4,038 |
4,075 |
4,022 |
4,074 |
3,940 |
1.22 |
| 2024/09/24 |
4,148 |
4,148 |
4,048 |
4,084 |
3,850 |
0.25 |
| 2024/09/25 |
4,206 |
4,255 |
4,180 |
4,180 |
5,080 |
2.35 |
| 2024/09/26 |
4,207 |
4,254 |
4,207 |
4,244 |
2,000 |
1.53 |
| 2024/09/27 |
4,250 |
4,285 |
4,230 |
4,256 |
2,740 |
0.28 |
| 2024/09/30 |
4,247 |
4,247 |
4,120 |
4,125 |
2,880 |
-3.08 |
| 2024/10/01 |
4,195 |
4,195 |
4,121 |
4,187 |
860 |
1.50 |
| 2024/10/02 |
4,143 |
4,165 |
4,100 |
4,100 |
740 |
-2.08 |
| 2024/10/03 |
4,268 |
4,295 |
4,256 |
4,256 |
1,660 |
3.80 |
| 2024/10/04 |
4,305 |
4,330 |
4,296 |
4,328 |
1,460 |
1.69 |
| 2024/10/07 |
4,390 |
4,399 |
4,343 |
4,343 |
1,590 |
0.35 |
| 2024/10/08 |
4,302 |
4,323 |
4,248 |
4,285 |
1,310 |
-1.34 |
| 2024/10/09 |
4,153 |
4,222 |
4,146 |
4,192 |
1,960 |
-2.17 |
| 2024/10/10 |
4,181 |
4,194 |
4,163 |
4,188 |
1,140 |
-0.10 |
| 2024/10/11 |
4,222 |
4,290 |
4,222 |
4,268 |
1,760 |
1.91 |
| 2024/10/15 |
4,295 |
4,298 |
4,245 |
4,254 |
1,000 |
-0.33 |
| 2024/10/16 |
4,310 |
4,347 |
4,296 |
4,335 |
1,160 |
1.90 |
| 2024/10/17 |
4,362 |
4,377 |
4,326 |
4,349 |
770 |
0.32 |
| 2024/10/18 |
4,388 |
4,423 |
4,346 |
4,423 |
2,600 |
1.70 |
| 2024/10/21 |
4,613 |
4,672 |
4,607 |
4,649 |
11,520 |
5.11 |
| 2024/10/22 |
4,701 |
4,750 |
4,663 |
4,712 |
7,300 |
1.36 |
| 2024/10/23 |
4,847 |
4,868 |
4,803 |
4,862 |
8,350 |
3.18 |
| 2024/10/24 |
4,768 |
4,768 |
4,715 |
4,744 |
4,120 |
-2.43 |
| 2024/10/25 |
4,706 |
4,706 |
4,647 |
4,668 |
7,010 |
-1.60 |
| 2024/10/28 |
4,701 |
4,757 |
4,689 |
4,709 |
34,710 |
0.88 |
| 2024/10/29 |
4,849 |
4,849 |
4,727 |
4,750 |
3,320 |
0.87 |
| 2024/10/30 |
4,820 |
4,859 |
4,811 |
4,822 |
4,160 |
1.52 |
| 2024/10/31 |
4,849 |
4,849 |
4,710 |
4,731 |
3,240 |
-1.89 |
| 2024/11/01 |
4,550 |
4,595 |
4,538 |
4,595 |
6,600 |
-2.87 |
| 2024/11/05 |
4,567 |
4,567 |
4,511 |
4,556 |
2,910 |
-0.85 |
| 2024/11/06 |
4,567 |
4,577 |
4,527 |
4,544 |
3,430 |
-0.26 |
| 2024/11/07 |
4,408 |
4,458 |
4,380 |
4,408 |
9,270 |
-2.99 |
| 2024/11/08 |
4,531 |
4,531 |
4,425 |
4,425 |
3,120 |
0.39 |
| 2024/11/11 |
4,425 |
4,425 |
4,391 |
4,415 |
3,520 |
-0.23 |
| 2024/11/12 |
4,350 |
4,350 |
4,270 |
4,273 |
5,710 |
-3.22 |
| 2024/11/13 |
4,349 |
4,439 |
4,349 |
4,402 |
4,640 |
3.02 |
| 2024/11/14 |
4,376 |
4,376 |
4,301 |
4,301 |
2,880 |
-2.29 |
| 2024/11/15 |
4,360 |
4,398 |
4,351 |
4,352 |
2,450 |
1.19 |
| 2024/11/18 |
4,346 |
4,367 |
4,304 |
4,350 |
1,740 |
-0.05 |
| 2024/11/19 |
4,448 |
4,448 |
4,413 |
4,442 |
3,140 |
2.11 |
| 2024/11/20 |
4,440 |
4,464 |
4,425 |
4,425 |
3,250 |
-0.38 |
| 2024/11/21 |
4,361 |
4,441 |
4,361 |
4,437 |
1,530 |
0.27 |
| 2024/11/22 |
4,367 |
4,407 |
4,351 |
4,404 |
2,850 |
-0.74 |
| 2024/11/25 |
4,422 |
4,437 |
4,324 |
4,333 |
4,960 |
-1.61 |
| 2024/11/26 |
4,300 |
4,300 |
4,257 |
4,286 |
1,810 |
-1.08 |
| 2024/11/27 |
4,273 |
4,275 |
4,245 |
4,270 |
2,250 |
-0.37 |
| 2024/11/28 |
4,200 |
4,270 |
4,136 |
4,216 |
4,910 |
-1.26 |
| 2024/11/29 |
4,216 |
4,281 |
4,158 |
4,231 |
3,110 |
0.36 |
| 2024/12/02 |
4,194 |
4,204 |
4,164 |
4,164 |
2,300 |
-1.58 |
| 2024/12/03 |
4,200 |
4,261 |
4,200 |
4,247 |
1,850 |
1.99 |
| 2024/12/04 |
4,290 |
4,290 |
4,253 |
4,285 |
1,750 |
0.89 |
| 2024/12/05 |
4,417 |
4,417 |
4,305 |
4,309 |
3,680 |
0.56 |
| 2024/12/06 |
4,325 |
4,325 |
4,275 |
4,304 |
1,460 |
-0.12 |
| 2024/12/09 |
4,277 |
4,292 |
4,254 |
4,263 |
2,070 |
-0.95 |
| 2024/12/10 |
4,436 |
4,450 |
4,425 |
4,431 |
6,880 |
3.94 |
| 2024/12/11 |
4,540 |
4,540 |
4,440 |
4,444 |
7,030 |
0.29 |
| 2024/12/12 |
4,495 |
4,521 |
4,462 |
4,520 |
13,740 |
1.71 |
| 2024/12/13 |
4,436 |
4,436 |
4,335 |
4,349 |
6,730 |
-3.78 |
| 2024/12/16 |
4,302 |
4,321 |
4,300 |
4,301 |
2,600 |
-1.10 |
| 2024/12/17 |
4,317 |
4,323 |
4,300 |
4,300 |
800 |
-0.02 |
| 2024/12/18 |
4,302 |
4,302 |
4,283 |
4,287 |
1,130 |
-0.30 |
| 2024/12/19 |
4,231 |
4,262 |
4,143 |
4,208 |
4,420 |
-1.84 |
| 2024/12/20 |
4,196 |
4,210 |
4,162 |
4,183 |
3,920 |
-0.59 |
| 2024/12/23 |
4,271 |
4,271 |
4,250 |
4,266 |
1,430 |
1.98 |
| 2024/12/24 |
4,296 |
4,296 |
4,275 |
4,275 |
750 |
0.21 |
| 2024/12/25 |
4,290 |
4,320 |
4,200 |
4,266 |
1,440 |
-0.21 |
| 2024/12/26 |
4,196 |
4,336 |
4,196 |
4,249 |
1,650 |
-0.40 |
| 2024/12/27 |
4,315 |
4,316 |
4,301 |
4,310 |
950 |
1.44 |
| 2024/12/30 |
4,310 |
4,328 |
4,257 |
4,270 |
4,190 |
-0.93 |
| 2025/01/06 |
4,340 |
4,340 |
4,259 |
4,270 |
2,970 |
0.00 |
| 2025/01/07 |
4,334 |
4,360 |
4,322 |
4,360 |
1,810 |
2.11 |
| 2025/01/08 |
4,358 |
4,371 |
4,344 |
4,361 |
3,900 |
0.02 |
| 2025/01/09 |
4,375 |
4,377 |
4,358 |
4,377 |
2,080 |
0.37 |
| 2025/01/10 |
4,406 |
4,418 |
4,302 |
4,395 |
7,920 |
0.41 |
| 2025/01/14 |
4,376 |
4,384 |
4,280 |
4,302 |
2,680 |
-2.12 |
| 2025/01/15 |
4,322 |
4,324 |
4,302 |
4,311 |
1,410 |
0.21 |
| 2025/01/16 |
4,396 |
4,405 |
4,380 |
4,403 |
6,030 |
2.13 |
| 2025/01/17 |
4,378 |
4,400 |
4,378 |
4,380 |
1,500 |
-0.52 |
| 2025/01/20 |
4,520 |
4,520 |
4,327 |
4,360 |
2,620 |
-0.46 |
| 2025/01/21 |
4,430 |
4,430 |
4,320 |
4,360 |
2,110 |
0.00 |
| 2025/01/22 |
4,390 |
4,420 |
4,390 |
4,406 |
1,450 |
1.06 |
| 2025/01/23 |
4,450 |
4,453 |
4,389 |
4,397 |
5,290 |
-0.20 |
| 2025/01/24 |
4,380 |
4,416 |
4,345 |
4,391 |
7,120 |
-0.14 |
| 2025/01/27 |
4,370 |
4,370 |
4,300 |
4,319 |
11,970 |
-1.64 |
| 2025/01/28 |
4,317 |
4,317 |
4,271 |
4,295 |
1,940 |
-0.56 |
| 2025/01/29 |
4,338 |
4,360 |
4,330 |
4,330 |
1,100 |
0.81 |
| 2025/01/30 |
4,391 |
4,391 |
4,362 |
4,370 |
3,690 |
0.92 |
| 2025/01/31 |
4,480 |
4,500 |
4,444 |
4,472 |
17,020 |
2.33 |
| 2025/02/03 |
4,468 |
4,468 |
4,367 |
4,419 |
5,790 |
-1.19 |
| 2025/02/04 |
4,489 |
4,500 |
4,439 |
4,480 |
4,030 |
1.38 |
| 2025/02/05 |
4,525 |
4,545 |
4,476 |
4,545 |
5,610 |
1.45 |
| 2025/02/06 |
4,526 |
4,531 |
4,489 |
4,512 |
2,210 |
-0.73 |
| 2025/02/07 |
4,470 |
4,488 |
4,460 |
4,477 |
2,360 |
-0.78 |
| 2025/02/10 |
4,420 |
4,459 |
4,400 |
4,449 |
7,490 |
-0.63 |
| 2025/02/12 |
4,511 |
4,511 |
4,437 |
4,491 |
3,290 |
0.94 |
| 2025/02/13 |
4,564 |
4,585 |
4,528 |
4,568 |
2,670 |
1.71 |
| 2025/02/14 |
4,569 |
4,619 |
4,530 |
4,619 |
3,560 |
1.12 |
| 2025/02/17 |
4,549 |
4,549 |
4,455 |
4,467 |
7,810 |
-3.29 |
| 2025/02/18 |
4,497 |
4,526 |
4,469 |
4,517 |
4,300 |
1.12 |
| 2025/02/19 |
4,584 |
4,584 |
4,515 |
4,563 |
2,110 |
1.02 |
| 2025/02/20 |
4,537 |
4,547 |
4,506 |
4,531 |
2,540 |
-0.70 |
| 2025/02/21 |
4,547 |
4,548 |
4,509 |
4,529 |
5,760 |
-0.04 |
| 2025/02/25 |
4,474 |
4,474 |
4,413 |
4,434 |
13,630 |
-2.10 |
| 2025/02/26 |
4,364 |
4,370 |
4,320 |
4,349 |
5,980 |
-1.92 |
| 2025/02/27 |
4,349 |
4,360 |
4,310 |
4,343 |
4,380 |
-0.14 |
| 2025/02/28 |
4,300 |
4,300 |
4,270 |
4,287 |
4,940 |
-1.29 |
| 2025/03/03 |
4,288 |
4,319 |
4,288 |
4,300 |
3,070 |
0.30 |
| 2025/03/04 |
4,339 |
4,339 |
4,290 |
4,338 |
2,420 |
0.88 |
| 2025/03/05 |
4,382 |
4,412 |
4,370 |
4,401 |
1,560 |
1.45 |
| 2025/03/06 |
4,455 |
4,463 |
4,414 |
4,450 |
2,270 |
1.11 |
| 2025/03/07 |
4,420 |
4,487 |
4,400 |
4,400 |
1,790 |
-1.12 |
| 2025/03/10 |
4,410 |
4,440 |
4,351 |
4,395 |
2,130 |
-0.11 |
| 2025/03/11 |
4,325 |
4,352 |
4,285 |
4,342 |
2,970 |
-1.21 |
| 2025/03/12 |
4,411 |
4,463 |
4,391 |
4,450 |
1,110 |
2.49 |
| 2025/03/13 |
4,486 |
4,520 |
4,472 |
4,480 |
2,060 |
0.67 |
| 2025/03/14 |
4,584 |
4,619 |
4,579 |
4,593 |
3,690 |
2.52 |
| 2025/03/17 |
4,599 |
4,619 |
4,597 |
4,601 |
1,220 |
0.17 |
| 2025/03/18 |
4,619 |
4,650 |
4,605 |
4,648 |
4,760 |
1.02 |
| 2025/03/19 |
4,650 |
4,683 |
4,635 |
4,680 |
2,010 |
0.69 |
| 2025/03/21 |
4,610 |
4,702 |
4,530 |
4,545 |
4,080 |
-2.88 |
| 2025/03/24 |
4,545 |
4,556 |
4,521 |
4,550 |
1,300 |
0.11 |
| 2025/03/25 |
4,573 |
4,592 |
4,533 |
4,577 |
1,230 |
0.59 |
| 2025/03/26 |
4,610 |
4,650 |
4,610 |
4,642 |
4,710 |
1.42 |
| 2025/03/27 |
4,642 |
4,659 |
4,622 |
4,651 |
1,420 |
0.19 |
| 2025/03/28 |
4,706 |
4,786 |
4,706 |
4,766 |
10,040 |
2.47 |
| 2025/03/31 |
4,769 |
4,769 |
4,633 |
4,691 |
4,280 |
-1.57 |
| 2025/04/01 |
4,680 |
4,720 |
4,661 |
4,669 |
4,730 |
-0.47 |
| 2025/04/02 |
4,669 |
4,692 |
4,605 |
4,637 |
3,800 |
-0.69 |
| 2025/04/03 |
4,618 |
4,618 |
4,449 |
4,477 |
5,320 |
-3.45 |
| 2025/04/04 |
4,407 |
4,407 |
4,180 |
4,222 |
13,640 |
-5.70 |
| 2025/04/07 |
3,696 |
4,127 |
3,696 |
3,968 |
12,150 |
-6.02 |
| 2025/04/08 |
4,073 |
4,085 |
4,040 |
4,068 |
4,990 |
2.52 |
| 2025/04/09 |
3,998 |
4,037 |
3,910 |
4,000 |
3,790 |
-1.67 |
| 2025/04/10 |
4,210 |
4,236 |
4,119 |
4,203 |
7,830 |
5.08 |
| 2025/04/11 |
4,162 |
4,182 |
4,062 |
4,128 |
4,000 |
-1.78 |
| 2025/04/14 |
4,218 |
4,248 |
4,155 |
4,190 |
5,980 |
1.50 |
| 2025/04/15 |
4,239 |
4,250 |
4,204 |
4,242 |
2,150 |
1.24 |
| 2025/04/16 |
4,251 |
4,251 |
4,230 |
4,239 |
3,370 |
-0.07 |
| 2025/04/17 |
4,267 |
4,311 |
4,202 |
4,257 |
5,610 |
0.42 |
| 2025/04/18 |
4,268 |
4,268 |
4,220 |
4,220 |
1,170 |
-0.87 |
| 2025/04/21 |
4,290 |
4,290 |
4,211 |
4,240 |
3,380 |
0.47 |
| 2025/04/22 |
4,260 |
4,262 |
4,200 |
4,209 |
12,650 |
-0.73 |
| 2025/04/23 |
4,259 |
4,260 |
4,205 |
4,250 |
5,330 |
0.97 |
| 2025/04/24 |
4,390 |
4,414 |
4,320 |
4,354 |
5,730 |
2.45 |
| 2025/04/25 |
4,357 |
4,411 |
4,357 |
4,390 |
4,400 |
0.83 |
| 2025/04/28 |
4,375 |
4,375 |
4,295 |
4,325 |
5,270 |
-1.48 |
| 2025/04/30 |
4,325 |
4,331 |
4,275 |
4,293 |
6,080 |
-0.74 |
| 2025/05/01 |
4,274 |
4,283 |
4,210 |
4,225 |
2,270 |
-1.58 |
| 2025/05/02 |
4,324 |
4,369 |
4,319 |
4,351 |
3,050 |
2.98 |
| 2025/05/07 |
4,369 |
4,380 |
4,310 |
4,335 |
4,890 |
-0.37 |
| 2025/05/08 |
4,300 |
4,386 |
4,245 |
4,284 |
4,900 |
-1.18 |
| 2025/05/09 |
4,338 |
4,343 |
4,306 |
4,343 |
1,260 |
1.38 |
| 2025/05/12 |
4,399 |
4,400 |
4,346 |
4,400 |
3,640 |
1.31 |
| 2025/05/13 |
4,390 |
4,477 |
4,390 |
4,477 |
4,980 |
1.75 |
| 2025/05/14 |
4,457 |
4,478 |
4,385 |
4,410 |
4,520 |
-1.50 |
| 2025/05/15 |
4,297 |
4,347 |
4,251 |
4,269 |
6,710 |
-3.20 |
| 2025/05/16 |
4,352 |
4,352 |
4,299 |
4,309 |
4,640 |
0.94 |
| 2025/05/19 |
4,362 |
4,362 |
4,270 |
4,350 |
2,190 |
0.95 |
| 2025/05/20 |
4,322 |
4,335 |
4,263 |
4,263 |
2,000 |
-2.00 |
| 2025/05/21 |
4,369 |
4,382 |
4,346 |
4,349 |
2,490 |
2.02 |
| 2025/05/22 |
4,376 |
4,434 |
4,376 |
4,417 |
3,800 |
1.56 |
| 2025/05/23 |
4,384 |
4,384 |
4,335 |
4,360 |
1,370 |
-1.29 |
| 2025/05/26 |
4,379 |
4,380 |
4,355 |
4,380 |
2,650 |
0.46 |
| 2025/05/27 |
4,380 |
4,396 |
4,316 |
4,363 |
3,040 |
-0.39 |
| 2025/05/28 |
4,351 |
4,409 |
4,351 |
4,387 |
3,850 |
0.55 |
| 2025/05/29 |
4,387 |
4,451 |
4,385 |
4,435 |
5,000 |
1.09 |
| 2025/05/30 |
4,393 |
4,414 |
4,344 |
4,354 |
2,590 |
-1.83 |
| 2025/06/02 |
4,372 |
4,372 |
4,332 |
4,359 |
3,450 |
0.11 |
| 2025/06/03 |
4,499 |
4,531 |
4,437 |
4,499 |
4,400 |
3.21 |
| 2025/06/04 |
4,569 |
4,592 |
4,527 |
4,543 |
5,640 |
0.98 |
| 2025/06/05 |
4,539 |
4,590 |
4,514 |
4,521 |
7,490 |
-0.48 |
| 2025/06/06 |
4,661 |
4,782 |
4,661 |
4,769 |
15,060 |
5.49 |
| 2025/06/09 |
4,909 |
5,139 |
4,766 |
5,108 |
27,010 |
7.11 |
| 2025/06/10 |
5,298 |
5,368 |
4,831 |
4,930 |
52,390 |
-3.48 |
| 2025/06/11 |
4,899 |
4,924 |
4,849 |
4,860 |
18,330 |
-1.42 |
| 2025/06/12 |
4,849 |
4,849 |
4,782 |
4,786 |
7,560 |
-1.52 |
| 2025/06/13 |
4,789 |
4,828 |
4,711 |
4,779 |
23,310 |
-0.15 |
| 2025/06/16 |
4,807 |
4,807 |
4,779 |
4,800 |
7,530 |
0.44 |
| 2025/06/17 |
4,822 |
4,834 |
4,800 |
4,831 |
9,740 |
0.65 |
| 2025/06/18 |
4,947 |
4,955 |
4,920 |
4,950 |
8,480 |
2.46 |
| 2025/06/19 |
4,897 |
4,897 |
4,813 |
4,838 |
10,730 |
-2.26 |
| 2025/06/20 |
4,840 |
4,845 |
4,745 |
4,749 |
10,000 |
-1.84 |
| 2025/06/23 |
4,836 |
4,860 |
4,818 |
4,860 |
5,540 |
2.34 |
| 2025/06/24 |
4,796 |
4,817 |
4,780 |
4,780 |
6,930 |
-1.65 |
| 2025/06/25 |
4,752 |
4,780 |
4,752 |
4,780 |
5,880 |
0.00 |
| 2025/06/26 |
4,822 |
4,823 |
4,793 |
4,794 |
3,700 |
0.29 |
| 2025/06/27 |
4,852 |
4,857 |
4,806 |
4,829 |
7,650 |
0.73 |
| 2025/06/30 |
4,787 |
4,787 |
4,732 |
4,760 |
9,200 |
-1.43 |
| 2025/07/01 |
4,778 |
4,778 |
4,723 |
4,749 |
5,940 |
-0.23 |
| 2025/07/02 |
4,741 |
4,758 |
4,724 |
4,740 |
3,540 |
-0.19 |
| 2025/07/03 |
4,790 |
4,850 |
4,764 |
4,850 |
3,490 |
2.32 |
| 2025/07/04 |
4,850 |
4,883 |
4,821 |
4,850 |
6,360 |
0.00 |
| 2025/07/07 |
4,885 |
4,914 |
4,839 |
4,881 |
3,840 |
0.64 |
| 2025/07/08 |
4,899 |
4,928 |
4,872 |
4,917 |
4,680 |
0.74 |
| 2025/07/09 |
4,910 |
4,928 |
4,909 |
4,922 |
5,000 |
0.10 |
| 2025/07/10 |
4,889 |
4,890 |
4,854 |
4,882 |
4,950 |
-0.81 |
| 2025/07/11 |
4,985 |
5,043 |
4,960 |
5,019 |
33,070 |
2.81 |
| 2025/07/14 |
5,218 |
5,272 |
5,179 |
5,268 |
59,200 |
4.96 |
| 2025/07/15 |
5,182 |
5,182 |
5,149 |
5,179 |
22,190 |
-1.69 |
| 2025/07/16 |
5,169 |
5,169 |
5,142 |
5,153 |
5,480 |
-0.50 |
| 2025/07/17 |
5,161 |
5,189 |
5,133 |
5,149 |
16,290 |
-0.08 |
| 2025/07/18 |
5,192 |
5,198 |
5,161 |
5,194 |
6,770 |
0.87 |
| 2025/07/22 |
5,276 |
5,276 |
5,219 |
5,247 |
7,640 |
1.02 |
| 2025/07/23 |
5,290 |
5,299 |
5,248 |
5,282 |
21,970 |
0.67 |
| 2025/07/24 |
5,268 |
5,274 |
5,193 |
5,213 |
19,110 |
-1.31 |
| 2025/07/25 |
5,243 |
5,294 |
5,235 |
5,236 |
8,340 |
0.44 |
| 2025/07/28 |
5,182 |
5,184 |
5,150 |
5,183 |
15,770 |
-1.01 |
| 2025/07/29 |
5,185 |
5,185 |
5,167 |
5,181 |
2,550 |
-0.04 |
| 2025/07/30 |
5,249 |
5,249 |
5,151 |
5,165 |
6,710 |
-0.31 |
| 2025/07/31 |
5,100 |
5,100 |
5,045 |
5,066 |
6,760 |
-1.92 |
| 2025/08/01 |
5,050 |
5,144 |
5,035 |
5,040 |
6,450 |
-0.51 |
| 2025/08/04 |
4,994 |
5,039 |
4,958 |
5,030 |
6,630 |
-0.20 |
| 2025/08/05 |
5,030 |
5,049 |
5,018 |
5,027 |
2,900 |
-0.06 |
| 2025/08/06 |
5,091 |
5,126 |
5,091 |
5,102 |
5,990 |
1.49 |
| 2025/08/07 |
5,101 |
5,140 |
5,097 |
5,120 |
18,700 |
0.35 |
| 2025/08/08 |
5,146 |
5,166 |
5,121 |
5,148 |
20,760 |
0.55 |
| 2025/08/12 |
5,106 |
5,145 |
5,105 |
5,134 |
5,600 |
-0.27 |
| 2025/08/13 |
5,115 |
5,180 |
5,115 |
5,175 |
5,550 |
0.80 |
| 2025/08/14 |
5,187 |
5,190 |
5,134 |
5,148 |
4,780 |
-0.52 |
| 2025/08/15 |
5,136 |
5,136 |
5,102 |
5,116 |
3,440 |
-0.62 |
| 2025/08/18 |
5,101 |
5,146 |
5,090 |
5,139 |
2,490 |
0.45 |
| 2025/08/19 |
5,151 |
5,151 |
5,111 |
5,111 |
2,380 |
-0.54 |
| 2025/08/20 |
5,051 |
5,051 |
5,011 |
5,011 |
4,300 |
-1.96 |
| 2025/08/21 |
5,108 |
5,111 |
5,089 |
5,093 |
3,110 |
1.64 |
| 2025/08/22 |
5,149 |
5,200 |
5,149 |
5,164 |
2,920 |
1.39 |
| 2025/08/25 |
5,238 |
5,249 |
5,222 |
5,240 |
3,150 |
1.47 |
| 2025/08/26 |
5,192 |
5,250 |
5,178 |
5,237 |
2,950 |
-0.06 |
| 2025/08/27 |
5,230 |
5,234 |
5,203 |
5,204 |
5,920 |
-0.63 |
| 2025/08/28 |
5,205 |
5,222 |
5,200 |
5,222 |
2,880 |
0.35 |
| 2025/08/29 |
5,232 |
5,242 |
5,203 |
5,221 |
4,990 |
-0.02 |
| 2025/09/01 |
5,352 |
5,460 |
5,344 |
5,451 |
18,740 |
4.41 |
| 2025/09/02 |
5,481 |
5,523 |
5,461 |
5,510 |
11,110 |
1.08 |
| 2025/09/03 |
5,547 |
5,699 |
5,528 |
5,545 |
21,200 |
0.64 |
| 2025/09/04 |
5,600 |
5,600 |
5,515 |
5,532 |
7,990 |
-0.23 |
| 2025/09/05 |
5,540 |
5,550 |
5,517 |
5,535 |
4,890 |
0.05 |
| 2025/09/08 |
5,555 |
5,573 |
5,494 |
5,539 |
16,350 |
0.07 |
| 2025/09/09 |
5,581 |
5,595 |
5,555 |
5,555 |
14,650 |
0.29 |
| 2025/09/10 |
5,521 |
5,561 |
5,490 |
5,555 |
13,980 |
0.00 |
| 2025/09/11 |
5,564 |
5,566 |
5,544 |
5,560 |
6,040 |
0.09 |
| 2025/09/12 |
5,600 |
5,698 |
5,583 |
5,680 |
11,820 |
2.16 |
| 2025/09/16 |
5,780 |
5,817 |
5,725 |
5,755 |
24,620 |
1.32 |
| 2025/09/17 |
5,771 |
5,771 |
5,610 |
5,635 |
34,210 |
-2.09 |
| 2025/09/18 |
5,644 |
5,663 |
5,573 |
5,575 |
21,300 |
-1.06 |
| 2025/09/19 |
5,650 |
5,733 |
5,648 |
5,714 |
14,640 |
2.49 |
| 2025/09/22 |
5,878 |
5,972 |
5,850 |
5,932 |
30,620 |
3.82 |
| 2025/09/24 |
5,985 |
6,045 |
5,919 |
5,987 |
47,770 |
0.93 |
| 2025/09/25 |
6,030 |
6,030 |
5,961 |
5,993 |
16,040 |
0.10 |
| 2025/09/26 |
6,152 |
6,188 |
6,125 |
6,171 |
29,630 |
2.97 |
| 2025/09/29 |
6,377 |
6,681 |
6,298 |
6,565 |
63,680 |
6.38 |
| 2025/09/30 |
6,420 |
6,644 |
6,385 |
6,475 |
78,600 |
-1.37 |
| 2025/10/01 |
6,449 |
6,450 |
6,290 |
6,311 |
35,940 |
-2.53 |
| 2025/10/02 |
6,375 |
6,448 |
6,319 |
6,380 |
31,620 |
1.09 |
| 2025/10/03 |
6,350 |
6,400 |
6,300 |
6,374 |
17,040 |
-0.09 |
| 2025/10/06 |
6,598 |
6,690 |
6,560 |
6,657 |
24,450 |
4.44 |
| 2025/10/07 |
6,685 |
6,694 |
6,650 |
6,687 |
16,010 |
0.45 |
| 2025/10/08 |
6,682 |
6,840 |
6,663 |
6,837 |
33,150 |
2.24 |
| 2025/10/09 |
6,849 |
6,913 |
6,818 |
6,904 |
24,590 |
0.98 |
| 2025/10/10 |
6,875 |
6,972 |
6,808 |
6,971 |
50,870 |
0.97 |
| 2025/10/14 |
7,371 |
7,457 |
7,031 |
7,097 |
52,420 |
1.81 |
| 2025/10/15 |
7,247 |
7,377 |
7,168 |
7,305 |
32,400 |
2.93 |
| 2025/10/16 |
7,498 |
7,750 |
7,380 |
7,706 |
40,330 |
5.49 |
| 2025/10/17 |
8,156 |
8,389 |
7,874 |
7,999 |
64,480 |
3.80 |
| 2025/10/20 |
7,499 |
7,590 |
7,050 |
7,140 |
88,210 |
-10.74 |
| 2025/10/21 |
7,440 |
7,449 |
7,083 |
7,150 |
31,140 |
0.14 |
| 2025/10/22 |
6,601 |
6,850 |
6,542 |
6,850 |
70,280 |
-4.20 |
| 2025/10/23 |
6,699 |
6,825 |
6,605 |
6,824 |
57,200 |
-0.38 |
| 2025/10/24 |
6,826 |
6,833 |
6,718 |
6,731 |
20,220 |
-1.36 |
| 2025/10/27 |
6,717 |
6,800 |
6,621 |
6,757 |
41,680 |
0.39 |
| 2025/10/28 |
6,577 |
6,577 |
6,430 |
6,430 |
44,350 |
-4.84 |
| 2025/10/29 |
6,501 |
6,636 |
6,501 |
6,632 |
24,300 |
3.14 |
| 2025/10/30 |
6,650 |
6,689 |
6,594 |
6,676 |
16,410 |
0.66 |
| 2025/10/31 |
6,910 |
6,930 |
6,841 |
6,930 |
23,140 |
3.80 |
| 2025/11/04 |
6,920 |
6,920 |
6,670 |
6,670 |
20,190 |
-3.75 |
| 2025/11/05 |
6,570 |
6,735 |
6,518 |
6,700 |
34,590 |
0.45 |
| 2025/11/06 |
6,758 |
6,799 |
6,708 |
6,799 |
5,340 |
1.48 |
| 2025/11/07 |
6,742 |
6,798 |
6,687 |
6,798 |
8,350 |
-0.01 |
| 2025/11/10 |
6,820 |
6,972 |
6,798 |
6,962 |
10,770 |
2.41 |
| 2025/11/11 |
7,113 |
7,199 |
7,105 |
7,177 |
19,300 |
3.09 |
| 2025/11/12 |
7,327 |
7,340 |
7,182 |
7,255 |
27,180 |
1.09 |
| 2025/11/13 |
7,501 |
7,665 |
7,490 |
7,646 |
25,990 |
5.39 |
| 2025/11/14 |
7,421 |
7,550 |
7,418 |
7,430 |
25,230 |
-2.83 |
| 2025/11/17 |
7,191 |
7,230 |
7,100 |
7,140 |
28,660 |
-3.90 |
| 2025/11/18 |
7,003 |
7,119 |
6,990 |
7,045 |
20,270 |
-1.33 |
| 2025/11/19 |
7,159 |
7,339 |
7,159 |
7,280 |
16,890 |
3.34 |
| 2025/11/20 |
7,449 |
7,449 |
7,292 |
7,364 |
17,930 |
1.15 |
| 2025/11/21 |
7,285 |
7,350 |
7,086 |
7,096 |
15,690 |
-3.64 |
| 2025/11/25 |
7,350 |
7,406 |
7,276 |
7,375 |
15,020 |
3.93 |
| 2025/11/26 |
7,322 |
7,432 |
7,305 |
7,409 |
8,190 |
0.46 |
| 2025/11/27 |
7,538 |
7,627 |
7,519 |
7,547 |
16,830 |
1.86 |
| 2025/11/28 |
7,600 |
7,763 |
7,575 |
7,763 |
13,000 |
2.86 |
| 2025/12/01 |
8,209 |
8,248 |
8,028 |
8,100 |
37,960 |
4.34 |
| 2025/12/02 |
8,219 |
8,219 |
8,050 |
8,100 |
19,030 |
0.00 |
| 2025/12/03 |
8,250 |
8,390 |
8,201 |
8,272 |
26,710 |
2.12 |
| 2025/12/04 |
8,348 |
8,396 |
8,110 |
8,110 |
18,810 |
-1.96 |
| 2025/12/05 |
8,043 |
8,278 |
8,012 |
8,248 |
19,640 |
1.70 |
| 2025/12/08 |
8,327 |
8,327 |
8,172 |
8,268 |
17,260 |
0.24 |
| 2025/12/09 |
8,279 |
8,313 |
8,208 |
8,255 |
9,110 |
-0.16 |
| 2025/12/10 |
8,705 |
8,798 |
8,615 |
8,798 |
31,680 |
6.58 |
| 2025/12/11 |
8,880 |
8,948 |
8,755 |
8,824 |
40,840 |
0.30 |
| 2025/12/12 |
8,998 |
9,091 |
8,932 |
9,090 |
27,030 |
3.01 |
| 2025/12/15 |
8,940 |
8,950 |
8,805 |
8,948 |
35,560 |
-1.56 |
| 2025/12/16 |
9,070 |
9,070 |
8,790 |
8,900 |
32,520 |
-0.54 |
| 2025/12/17 |
8,960 |
9,447 |
8,960 |
9,381 |
56,740 |
5.40 |
| 2025/12/18 |
9,508 |
9,508 |
9,329 |
9,450 |
67,460 |
0.74 |
| 2025/12/19 |
9,407 |
9,430 |
9,210 |
9,430 |
47,880 |
-0.21 |
| 2025/12/22 |
9,730 |
9,996 |
9,695 |
9,950 |
57,770 |
5.51 |
| 2025/12/23 |
9,980 |
10,105 |
9,877 |
9,970 |
68,740 |
0.20 |
| 2025/12/24 |
10,720 |
10,965 |
10,240 |
10,820 |
67,670 |
8.53 |
| 2025/12/25 |
10,860 |
12,000 |
10,550 |
11,000 |
60,030 |
1.66 |
| 2025/12/26 |
11,000 |
11,005 |
10,410 |
10,700 |
123,270 |
-2.73 |
| 2025/12/29 |
12,500 |
12,535 |
10,780 |
11,110 |
157,660 |
3.83 |
| 2025/12/30 |
10,295 |
10,900 |
10,255 |
10,835 |
89,210 |
-2.48 |
| 2026/01/05 |
10,565 |
10,955 |
10,565 |
10,815 |
103,980 |
-0.18 |
| 2026/01/06 |
10,885 |
11,400 |
10,855 |
11,290 |
52,970 |
4.39 |
| 2026/01/07 |
11,800 |
11,830 |
11,175 |
11,280 |
64,610 |
-0.09 |
| 2026/01/08 |
11,255 |
11,320 |
10,770 |
10,810 |
53,170 |
-4.17 |
| 2026/01/09 |
10,960 |
11,105 |
10,820 |
11,075 |
27,290 |
2.45 |
| 2026/01/13 |
12,115 |
12,445 |
12,080 |
12,360 |
96,240 |
11.60 |
| 2026/01/14 |
12,770 |
13,300 |
12,755 |
13,150 |
87,070 |
6.39 |
| 2026/01/15 |
13,365 |
13,480 |
12,500 |
12,910 |
110,790 |
-1.83 |
| 2026/01/16 |
13,210 |
13,305 |
13,000 |
13,150 |
45,940 |
1.86 |
| 2026/01/19 |
13,420 |
13,545 |
13,325 |
13,495 |
54,640 |
2.62 |
| 2026/01/20 |
13,585 |
13,660 |
13,400 |
13,610 |
51,290 |
0.85 |
| 2026/01/21 |
13,770 |
13,810 |
13,500 |
13,700 |
79,610 |
0.66 |
| 2026/01/22 |
13,205 |
13,645 |
13,155 |
13,630 |
55,240 |
-0.51 |
