価格情報
| 始値 |
26,930円 |
| 高値 |
27,500円 |
| 安値 |
26,735円 |
| 終値 |
27,105円 |
| 出来高 |
1,917株 |
| 売買代金 |
51,822,025円 |
| 売り気配 (15:30) |
27,180円 |
| 買い気配 (15:30) |
27,000円 |
| 年初来高値 (2025/12/29) |
27,895円 |
| 年初来安値 (2025/04/22) |
12,000円 |
基本情報
| 銘柄名 |
ＷｉｓｄｏｍＴｒｅｅ パラジウム上場投資信託 |
| 英文銘柄名 |
WISDOMTREE PHYSICAL PALLADIUM INDIVIDUAL SECURITIE |
| 時価総額 |
42,120,513,090.0円 |
| 発行済株式総数 |
1,593,663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 |
27 |
-6 |
| 2026/01/09 |
0 |
0 |
33 |
-86 |
| 2025/12/26 |
0 |
0 |
119 |
80 |
| 2025/12/19 |
0 |
0 |
39 |
30 |
| 2025/12/12 |
0 |
0 |
9 |
-12 |
| 2025/12/05 |
0 |
0 |
21 |
17 |
| 2025/11/28 |
0 |
0 |
4 |
0 |
| 2025/11/21 |
0 |
0 |
4 |
-25 |
| 2025/11/14 |
0 |
0 |
29 |
1 |
| 2025/11/07 |
0 |
0 |
28 |
0 |
| 2025/10/31 |
0 |
0 |
28 |
0 |
| 2025/10/24 |
0 |
0 |
28 |
-8 |
| 2025/10/17 |
0 |
0 |
36 |
-122 |
| 2025/10/10 |
0 |
0 |
158 |
72 |
| 2025/10/03 |
0 |
0 |
86 |
64 |
| 2025/09/26 |
0 |
0 |
22 |
-11 |
| 2025/09/19 |
0 |
0 |
33 |
0 |
| 2025/09/12 |
0 |
0 |
33 |
2 |
| 2025/09/05 |
0 |
0 |
31 |
2 |
| 2025/08/29 |
0 |
0 |
29 |
0 |
| 2025/08/22 |
0 |
0 |
29 |
2 |
| 2025/08/15 |
0 |
0 |
27 |
-1 |
| 2025/08/08 |
0 |
0 |
28 |
15 |
| 2025/08/01 |
0 |
0 |
13 |
-10 |
| 2025/07/25 |
0 |
0 |
23 |
-21 |
| 2025/07/18 |
0 |
0 |
44 |
2 |
| 2025/07/11 |
0 |
0 |
42 |
0 |
| 2025/07/04 |
0 |
0 |
42 |
-10 |
| 2025/06/27 |
0 |
0 |
52 |
0 |
| 2025/06/20 |
0 |
0 |
52 |
20 |
| 2025/06/13 |
0 |
0 |
32 |
0 |
| 2025/06/06 |
0 |
0 |
32 |
6 |
| 2025/05/30 |
0 |
0 |
26 |
0 |
| 2025/05/23 |
0 |
0 |
26 |
-10 |
| 2025/05/16 |
0 |
0 |
36 |
0 |
| 2025/05/09 |
0 |
0 |
36 |
0 |
| 2025/05/02 |
0 |
0 |
36 |
2 |
| 2025/04/25 |
0 |
0 |
34 |
-10 |
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 |
0 |
0 |
0 |
15 |
480 |
|
|
|
| 2026/01/20 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
480 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
640 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
960 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
15 |
480 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
15 |
480 |
- |
- |
- |
| 2025/12/16 |
東証 |
9 |
0 |
9 |
5 |
160 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
15 |
480 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
5 |
160 |
- |
- |
- |
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 |
12,920 |
13,005 |
12,825 |
12,935 |
576 |
- |
| 2024/07/30 |
12,850 |
12,900 |
12,810 |
12,875 |
236 |
-0.46 |
| 2024/07/31 |
12,620 |
12,840 |
12,610 |
12,650 |
564 |
-1.75 |
| 2024/08/01 |
12,995 |
12,995 |
12,750 |
12,870 |
332 |
1.74 |
| 2024/08/02 |
12,570 |
12,570 |
12,105 |
12,435 |
671 |
-3.38 |
| 2024/08/05 |
12,985 |
12,985 |
11,225 |
11,485 |
666 |
-7.64 |
| 2024/08/06 |
11,535 |
12,195 |
11,235 |
11,530 |
415 |
0.39 |
| 2024/08/07 |
12,180 |
13,475 |
11,800 |
12,100 |
241 |
4.94 |
| 2024/08/08 |
11,915 |
12,910 |
11,915 |
12,100 |
172 |
0.00 |
| 2024/08/09 |
13,300 |
13,300 |
12,460 |
12,600 |
299 |
4.13 |
| 2024/08/13 |
12,600 |
12,600 |
12,445 |
12,580 |
378 |
-0.16 |
| 2024/08/14 |
12,730 |
12,800 |
12,650 |
12,790 |
226 |
1.67 |
| 2024/08/15 |
12,615 |
12,760 |
12,615 |
12,700 |
434 |
-0.70 |
| 2024/08/16 |
12,950 |
13,135 |
12,850 |
12,955 |
207 |
2.01 |
| 2024/08/19 |
12,860 |
12,950 |
12,700 |
12,700 |
174 |
-1.97 |
| 2024/08/20 |
12,580 |
12,615 |
12,480 |
12,500 |
269 |
-1.57 |
| 2024/08/21 |
12,430 |
12,475 |
12,305 |
12,475 |
100 |
-0.20 |
| 2024/08/22 |
12,715 |
12,755 |
12,600 |
12,740 |
159 |
2.12 |
| 2024/08/23 |
12,570 |
12,680 |
12,500 |
12,570 |
130 |
-1.33 |
| 2024/08/26 |
12,645 |
12,825 |
12,580 |
12,615 |
69 |
0.36 |
| 2024/08/27 |
12,805 |
12,925 |
12,670 |
12,865 |
693 |
1.98 |
| 2024/08/28 |
12,885 |
13,250 |
12,795 |
12,900 |
205 |
0.27 |
| 2024/08/29 |
12,600 |
12,800 |
12,600 |
12,635 |
64 |
-2.05 |
| 2024/08/30 |
12,935 |
13,205 |
12,935 |
13,035 |
674 |
3.17 |
| 2024/09/02 |
13,045 |
13,045 |
12,920 |
12,925 |
387 |
-0.84 |
| 2024/09/03 |
12,925 |
13,185 |
12,925 |
13,080 |
137 |
1.20 |
| 2024/09/04 |
12,700 |
12,700 |
12,490 |
12,490 |
494 |
-4.51 |
| 2024/09/05 |
12,310 |
12,410 |
12,275 |
12,360 |
109 |
-1.04 |
| 2024/09/06 |
12,400 |
12,430 |
12,300 |
12,305 |
24 |
-0.44 |
| 2024/09/09 |
12,285 |
12,285 |
12,025 |
12,035 |
167 |
-2.19 |
| 2024/09/10 |
12,310 |
12,595 |
12,310 |
12,595 |
37 |
4.65 |
| 2024/09/11 |
12,950 |
12,950 |
12,580 |
12,750 |
69 |
1.23 |
| 2024/09/12 |
13,310 |
13,590 |
13,300 |
13,385 |
1,023 |
4.98 |
| 2024/09/13 |
13,665 |
13,775 |
13,500 |
13,550 |
637 |
1.23 |
| 2024/09/17 |
13,900 |
14,145 |
13,615 |
14,145 |
843 |
4.39 |
| 2024/09/18 |
14,445 |
14,605 |
14,185 |
14,380 |
1,436 |
1.66 |
| 2024/09/19 |
13,780 |
14,030 |
13,690 |
14,030 |
327 |
-2.43 |
| 2024/09/20 |
13,970 |
14,200 |
13,970 |
14,100 |
435 |
0.50 |
| 2024/09/24 |
13,800 |
13,960 |
13,615 |
13,950 |
657 |
-1.06 |
| 2024/09/25 |
14,020 |
14,020 |
13,730 |
13,730 |
214 |
-1.58 |
| 2024/09/26 |
13,605 |
14,015 |
13,605 |
13,850 |
424 |
0.87 |
| 2024/09/27 |
14,050 |
14,050 |
13,735 |
13,825 |
433 |
-0.18 |
| 2024/09/30 |
13,525 |
13,525 |
13,185 |
13,260 |
478 |
-4.09 |
| 2024/10/01 |
13,150 |
13,360 |
13,150 |
13,320 |
205 |
0.45 |
| 2024/10/02 |
13,520 |
13,520 |
13,250 |
13,270 |
294 |
-0.38 |
| 2024/10/03 |
13,845 |
13,845 |
13,535 |
13,535 |
520 |
2.00 |
| 2024/10/04 |
13,585 |
13,850 |
13,310 |
13,675 |
1,460 |
1.03 |
| 2024/10/07 |
13,925 |
13,995 |
13,565 |
13,735 |
801 |
0.44 |
| 2024/10/08 |
13,935 |
14,265 |
13,570 |
13,775 |
498 |
0.29 |
| 2024/10/09 |
14,140 |
14,140 |
13,865 |
14,040 |
203 |
1.92 |
| 2024/10/10 |
14,210 |
14,490 |
14,200 |
14,435 |
708 |
2.81 |
| 2024/10/11 |
14,830 |
14,885 |
14,575 |
14,870 |
1,310 |
3.01 |
| 2024/10/15 |
14,470 |
14,470 |
14,000 |
14,095 |
1,129 |
-5.21 |
| 2024/10/16 |
13,925 |
13,995 |
13,820 |
13,945 |
448 |
-1.06 |
| 2024/10/17 |
14,120 |
14,280 |
14,050 |
14,175 |
172 |
1.65 |
| 2024/10/18 |
14,185 |
14,540 |
14,185 |
14,490 |
342 |
2.22 |
| 2024/10/21 |
14,990 |
14,990 |
14,860 |
14,860 |
1,205 |
2.55 |
| 2024/10/22 |
14,680 |
14,885 |
14,640 |
14,790 |
426 |
-0.47 |
| 2024/10/23 |
15,005 |
15,100 |
14,740 |
15,100 |
1,141 |
2.10 |
| 2024/10/24 |
15,115 |
15,590 |
15,115 |
15,430 |
1,372 |
2.19 |
| 2024/10/25 |
16,020 |
16,290 |
15,670 |
15,770 |
1,827 |
2.20 |
| 2024/10/28 |
16,690 |
16,900 |
16,645 |
16,840 |
2,515 |
6.79 |
| 2024/10/29 |
17,280 |
17,390 |
17,020 |
17,345 |
2,060 |
3.00 |
| 2024/10/30 |
17,085 |
17,115 |
16,840 |
16,920 |
1,999 |
-2.45 |
| 2024/10/31 |
15,990 |
16,295 |
15,950 |
16,010 |
1,824 |
-5.38 |
| 2024/11/01 |
15,920 |
15,920 |
15,505 |
15,570 |
636 |
-2.75 |
| 2024/11/05 |
15,180 |
15,480 |
15,000 |
15,195 |
870 |
-2.41 |
| 2024/11/06 |
15,000 |
15,000 |
14,660 |
14,940 |
642 |
-1.68 |
| 2024/11/07 |
14,750 |
14,800 |
14,510 |
14,510 |
574 |
-2.88 |
| 2024/11/08 |
14,500 |
14,540 |
14,295 |
14,375 |
1,581 |
-0.93 |
| 2024/11/11 |
14,085 |
14,140 |
13,995 |
14,060 |
815 |
-2.19 |
| 2024/11/12 |
13,950 |
13,990 |
13,730 |
13,790 |
1,925 |
-1.92 |
| 2024/11/13 |
13,720 |
13,740 |
13,400 |
13,625 |
1,068 |
-1.20 |
| 2024/11/14 |
13,925 |
13,925 |
13,340 |
13,380 |
591 |
-1.80 |
| 2024/11/15 |
13,835 |
13,885 |
13,570 |
13,620 |
937 |
1.79 |
| 2024/11/18 |
14,220 |
14,220 |
13,620 |
13,765 |
1,548 |
1.06 |
| 2024/11/19 |
14,365 |
14,460 |
14,140 |
14,385 |
1,257 |
4.50 |
| 2024/11/20 |
14,800 |
14,800 |
14,525 |
14,800 |
956 |
2.88 |
| 2024/11/21 |
14,535 |
14,685 |
14,485 |
14,685 |
1,665 |
-0.78 |
| 2024/11/22 |
14,700 |
14,785 |
14,700 |
14,730 |
274 |
0.31 |
| 2024/11/25 |
14,750 |
14,750 |
14,110 |
14,260 |
1,118 |
-3.19 |
| 2024/11/26 |
13,960 |
14,060 |
13,745 |
13,815 |
645 |
-3.12 |
| 2024/11/27 |
13,745 |
13,865 |
13,700 |
13,800 |
254 |
-0.11 |
| 2024/11/28 |
13,715 |
13,715 |
13,535 |
13,640 |
461 |
-1.16 |
| 2024/11/29 |
13,640 |
13,910 |
13,510 |
13,760 |
283 |
0.88 |
| 2024/12/02 |
13,475 |
13,525 |
13,405 |
13,450 |
1,099 |
-2.25 |
| 2024/12/03 |
13,565 |
13,655 |
13,515 |
13,610 |
350 |
1.19 |
| 2024/12/04 |
13,670 |
13,670 |
13,345 |
13,405 |
702 |
-1.51 |
| 2024/12/05 |
13,530 |
13,995 |
13,530 |
13,580 |
367 |
1.31 |
| 2024/12/06 |
13,385 |
13,515 |
13,335 |
13,475 |
499 |
-0.77 |
| 2024/12/09 |
13,300 |
13,355 |
13,200 |
13,355 |
906 |
-0.89 |
| 2024/12/10 |
13,585 |
14,000 |
13,555 |
13,555 |
1,297 |
1.50 |
| 2024/12/11 |
13,585 |
13,645 |
13,560 |
13,595 |
186 |
0.30 |
| 2024/12/12 |
13,860 |
13,945 |
13,595 |
13,870 |
1,263 |
2.02 |
| 2024/12/13 |
13,700 |
13,780 |
13,505 |
13,700 |
644 |
-1.23 |
| 2024/12/16 |
13,565 |
13,600 |
13,465 |
13,490 |
608 |
-1.53 |
| 2024/12/17 |
13,450 |
13,685 |
13,420 |
13,420 |
257 |
-0.52 |
| 2024/12/18 |
13,300 |
13,350 |
13,220 |
13,220 |
594 |
-1.49 |
| 2024/12/19 |
13,025 |
13,240 |
12,900 |
13,125 |
1,375 |
-0.72 |
| 2024/12/20 |
13,140 |
13,145 |
13,025 |
13,100 |
806 |
-0.19 |
| 2024/12/23 |
13,015 |
13,380 |
13,015 |
13,235 |
486 |
1.03 |
| 2024/12/24 |
13,160 |
13,570 |
13,160 |
13,485 |
278 |
1.89 |
| 2024/12/25 |
13,785 |
13,785 |
13,000 |
13,685 |
796 |
1.48 |
| 2024/12/26 |
13,405 |
13,760 |
13,330 |
13,565 |
823 |
-0.88 |
| 2024/12/27 |
13,775 |
13,775 |
13,300 |
13,515 |
442 |
-0.37 |
| 2024/12/30 |
13,775 |
13,775 |
13,255 |
13,255 |
1,971 |
-1.92 |
| 2025/01/06 |
13,605 |
13,605 |
13,330 |
13,330 |
1,102 |
0.57 |
| 2025/01/07 |
13,345 |
13,605 |
13,345 |
13,450 |
1,074 |
0.90 |
| 2025/01/08 |
13,540 |
13,540 |
13,470 |
13,475 |
329 |
0.19 |
| 2025/01/09 |
13,520 |
13,695 |
13,425 |
13,425 |
673 |
-0.37 |
| 2025/01/10 |
13,725 |
13,740 |
13,565 |
13,655 |
551 |
1.71 |
| 2025/01/14 |
13,955 |
13,955 |
13,705 |
13,950 |
733 |
2.16 |
| 2025/01/15 |
13,720 |
13,745 |
13,640 |
13,690 |
703 |
-1.86 |
| 2025/01/16 |
13,990 |
13,995 |
13,735 |
13,735 |
530 |
0.33 |
| 2025/01/17 |
13,780 |
13,780 |
13,400 |
13,500 |
1,326 |
-1.71 |
| 2025/01/20 |
13,790 |
14,000 |
13,250 |
13,565 |
842 |
0.48 |
| 2025/01/21 |
13,540 |
13,550 |
13,405 |
13,510 |
902 |
-0.41 |
| 2025/01/22 |
13,810 |
14,300 |
13,660 |
13,855 |
1,792 |
2.55 |
| 2025/01/23 |
14,155 |
14,195 |
14,005 |
14,040 |
2,154 |
1.34 |
| 2025/01/24 |
14,290 |
14,385 |
14,175 |
14,360 |
1,670 |
2.28 |
| 2025/01/27 |
14,300 |
14,300 |
13,885 |
13,935 |
2,510 |
-2.96 |
| 2025/01/28 |
13,880 |
13,880 |
13,695 |
13,810 |
521 |
-0.90 |
| 2025/01/29 |
14,110 |
14,110 |
13,575 |
13,575 |
1,123 |
-1.70 |
| 2025/01/30 |
13,835 |
13,835 |
13,705 |
13,790 |
195 |
1.58 |
| 2025/01/31 |
14,135 |
14,135 |
13,915 |
14,085 |
711 |
2.14 |
| 2025/02/03 |
14,985 |
14,985 |
14,150 |
14,385 |
1,769 |
2.13 |
| 2025/02/04 |
14,485 |
14,645 |
14,385 |
14,560 |
769 |
1.22 |
| 2025/02/05 |
14,260 |
14,480 |
13,880 |
14,235 |
1,976 |
-2.23 |
| 2025/02/06 |
14,265 |
14,265 |
14,145 |
14,200 |
186 |
-0.25 |
| 2025/02/07 |
14,170 |
14,170 |
13,965 |
14,125 |
1,046 |
-0.53 |
| 2025/02/10 |
13,820 |
14,005 |
13,820 |
14,000 |
527 |
-0.88 |
| 2025/02/12 |
13,900 |
14,005 |
13,810 |
13,930 |
430 |
-0.50 |
| 2025/02/13 |
14,645 |
14,650 |
13,940 |
14,300 |
919 |
2.66 |
| 2025/02/14 |
14,490 |
14,490 |
14,305 |
14,380 |
251 |
0.56 |
| 2025/02/17 |
14,180 |
14,180 |
13,575 |
13,645 |
2,206 |
-5.11 |
| 2025/02/18 |
13,850 |
14,045 |
13,670 |
14,045 |
180 |
2.93 |
| 2025/02/19 |
14,050 |
14,495 |
13,885 |
13,935 |
547 |
-0.78 |
| 2025/02/20 |
13,810 |
13,905 |
13,500 |
13,900 |
1,226 |
-0.25 |
| 2025/02/21 |
13,820 |
13,820 |
13,700 |
13,780 |
551 |
-0.86 |
| 2025/02/25 |
13,775 |
13,890 |
13,495 |
13,550 |
2,095 |
-1.67 |
| 2025/02/26 |
13,625 |
13,725 |
13,260 |
13,300 |
1,282 |
-1.85 |
| 2025/02/27 |
13,295 |
13,365 |
12,810 |
13,060 |
2,668 |
-1.80 |
| 2025/02/28 |
13,325 |
13,325 |
12,620 |
12,910 |
1,406 |
-1.15 |
| 2025/03/03 |
13,210 |
13,210 |
12,610 |
13,130 |
467 |
1.70 |
| 2025/03/04 |
13,285 |
13,285 |
12,900 |
12,955 |
583 |
-1.33 |
| 2025/03/05 |
12,980 |
13,235 |
12,970 |
13,230 |
377 |
2.12 |
| 2025/03/06 |
13,250 |
13,250 |
13,080 |
13,090 |
181 |
-1.06 |
| 2025/03/07 |
13,085 |
13,315 |
12,935 |
13,055 |
447 |
-0.27 |
| 2025/03/10 |
13,055 |
13,265 |
12,920 |
13,225 |
475 |
1.30 |
| 2025/03/11 |
13,215 |
13,215 |
12,650 |
12,850 |
784 |
-2.84 |
| 2025/03/12 |
13,150 |
13,150 |
12,830 |
12,840 |
557 |
-0.08 |
| 2025/03/13 |
13,115 |
13,115 |
13,000 |
13,110 |
438 |
2.10 |
| 2025/03/14 |
13,185 |
13,240 |
13,120 |
13,240 |
377 |
0.99 |
| 2025/03/17 |
13,350 |
13,480 |
13,250 |
13,275 |
583 |
0.26 |
| 2025/03/18 |
13,300 |
13,365 |
13,260 |
13,360 |
228 |
0.64 |
| 2025/03/19 |
13,200 |
13,345 |
13,180 |
13,245 |
427 |
-0.86 |
| 2025/03/21 |
13,180 |
13,780 |
13,010 |
13,015 |
1,197 |
-1.74 |
| 2025/03/24 |
13,245 |
13,470 |
13,165 |
13,300 |
261 |
2.19 |
| 2025/03/25 |
13,300 |
13,300 |
13,200 |
13,240 |
225 |
-0.45 |
| 2025/03/26 |
13,200 |
13,245 |
13,200 |
13,245 |
203 |
0.04 |
| 2025/03/27 |
13,325 |
13,375 |
13,280 |
13,350 |
329 |
0.79 |
| 2025/03/28 |
13,585 |
13,750 |
13,515 |
13,565 |
595 |
1.61 |
| 2025/03/31 |
13,565 |
13,565 |
13,295 |
13,470 |
548 |
-0.70 |
| 2025/04/01 |
13,775 |
13,775 |
13,620 |
13,645 |
863 |
1.30 |
| 2025/04/02 |
13,550 |
13,650 |
13,535 |
13,620 |
521 |
-0.18 |
| 2025/04/03 |
13,365 |
13,535 |
13,010 |
13,020 |
1,195 |
-4.41 |
| 2025/04/04 |
12,900 |
12,900 |
12,410 |
12,695 |
2,625 |
-2.50 |
| 2025/04/07 |
12,500 |
12,900 |
12,200 |
12,470 |
1,661 |
-1.77 |
| 2025/04/08 |
12,595 |
12,780 |
12,160 |
12,300 |
2,539 |
-1.36 |
| 2025/04/09 |
12,120 |
12,320 |
12,015 |
12,315 |
1,072 |
0.12 |
| 2025/04/10 |
12,600 |
12,725 |
12,095 |
12,465 |
594 |
1.22 |
| 2025/04/11 |
12,300 |
12,370 |
12,055 |
12,060 |
781 |
-3.25 |
| 2025/04/14 |
12,185 |
12,975 |
12,065 |
12,300 |
1,218 |
1.99 |
| 2025/04/15 |
12,535 |
12,730 |
12,375 |
12,435 |
473 |
1.10 |
| 2025/04/16 |
12,800 |
12,800 |
12,630 |
12,670 |
638 |
1.89 |
| 2025/04/17 |
12,620 |
12,650 |
12,500 |
12,590 |
368 |
-0.63 |
| 2025/04/18 |
12,480 |
12,780 |
12,480 |
12,750 |
28 |
1.27 |
| 2025/04/21 |
12,450 |
12,690 |
12,370 |
12,370 |
159 |
-2.98 |
| 2025/04/22 |
12,280 |
12,280 |
12,000 |
12,170 |
2,496 |
-1.62 |
| 2025/04/23 |
12,235 |
12,485 |
12,145 |
12,160 |
197 |
-0.08 |
| 2025/04/24 |
12,170 |
12,390 |
12,170 |
12,360 |
448 |
1.64 |
| 2025/04/25 |
12,635 |
12,635 |
12,360 |
12,375 |
131 |
0.12 |
| 2025/04/28 |
12,645 |
12,645 |
12,380 |
12,405 |
2,162 |
0.24 |
| 2025/04/30 |
12,270 |
12,295 |
12,230 |
12,260 |
373 |
-1.17 |
| 2025/05/01 |
12,425 |
12,435 |
12,235 |
12,310 |
275 |
0.41 |
| 2025/05/02 |
12,505 |
12,695 |
12,505 |
12,695 |
227 |
3.13 |
| 2025/05/07 |
12,815 |
12,815 |
12,615 |
12,740 |
246 |
0.35 |
| 2025/05/08 |
12,750 |
12,900 |
12,725 |
12,750 |
445 |
0.08 |
| 2025/05/09 |
13,000 |
13,080 |
12,930 |
13,045 |
632 |
2.31 |
| 2025/05/12 |
13,170 |
13,170 |
13,000 |
13,140 |
452 |
0.73 |
| 2025/05/13 |
12,820 |
12,875 |
12,705 |
12,870 |
722 |
-2.05 |
| 2025/05/14 |
12,895 |
12,895 |
12,755 |
12,800 |
180 |
-0.54 |
| 2025/05/15 |
12,835 |
12,955 |
12,620 |
12,620 |
111 |
-1.41 |
| 2025/05/16 |
12,860 |
12,860 |
12,730 |
12,730 |
94 |
0.87 |
| 2025/05/19 |
12,850 |
12,900 |
12,750 |
12,825 |
294 |
0.75 |
| 2025/05/20 |
12,990 |
13,000 |
12,920 |
12,920 |
115 |
0.74 |
| 2025/05/21 |
13,220 |
13,470 |
13,210 |
13,250 |
1,494 |
2.55 |
| 2025/05/22 |
13,510 |
13,565 |
13,385 |
13,455 |
1,342 |
1.55 |
| 2025/05/23 |
13,330 |
13,360 |
13,250 |
13,280 |
368 |
-1.30 |
| 2025/05/26 |
13,125 |
13,125 |
13,045 |
13,070 |
63 |
-1.58 |
| 2025/05/27 |
12,940 |
12,965 |
12,855 |
12,940 |
263 |
-0.99 |
| 2025/05/28 |
12,940 |
13,000 |
12,895 |
13,000 |
204 |
0.46 |
| 2025/05/29 |
12,885 |
13,005 |
12,835 |
12,955 |
1,530 |
-0.35 |
| 2025/05/30 |
12,865 |
12,900 |
12,740 |
12,780 |
379 |
-1.35 |
| 2025/06/02 |
12,875 |
12,875 |
12,700 |
12,785 |
117 |
0.04 |
| 2025/06/03 |
13,000 |
13,010 |
12,910 |
12,985 |
340 |
1.56 |
| 2025/06/04 |
13,320 |
13,335 |
13,215 |
13,215 |
623 |
1.77 |
| 2025/06/05 |
13,080 |
13,115 |
13,060 |
13,110 |
180 |
-0.79 |
| 2025/06/06 |
13,225 |
13,445 |
13,205 |
13,445 |
690 |
2.56 |
| 2025/06/09 |
13,745 |
13,930 |
13,610 |
13,925 |
2,631 |
3.57 |
| 2025/06/10 |
14,120 |
14,310 |
14,120 |
14,130 |
2,719 |
1.47 |
| 2025/06/11 |
14,075 |
14,300 |
14,005 |
14,300 |
1,301 |
1.20 |
| 2025/06/12 |
14,190 |
14,205 |
13,925 |
14,075 |
651 |
-1.57 |
| 2025/06/13 |
13,985 |
14,060 |
13,690 |
13,820 |
601 |
-1.81 |
| 2025/06/16 |
13,520 |
13,820 |
13,520 |
13,710 |
351 |
-0.80 |
| 2025/06/17 |
13,575 |
13,705 |
13,575 |
13,655 |
72 |
-0.40 |
| 2025/06/18 |
14,255 |
14,255 |
13,955 |
14,080 |
2,080 |
3.11 |
| 2025/06/19 |
14,135 |
14,190 |
14,015 |
14,025 |
1,309 |
-0.39 |
| 2025/06/20 |
13,960 |
13,995 |
13,860 |
13,900 |
460 |
-0.89 |
| 2025/06/23 |
13,980 |
14,235 |
13,975 |
14,220 |
1,248 |
2.30 |
| 2025/06/24 |
14,390 |
14,395 |
14,125 |
14,125 |
405 |
-0.67 |
| 2025/06/25 |
14,160 |
14,200 |
14,090 |
14,170 |
141 |
0.32 |
| 2025/06/26 |
14,235 |
14,750 |
14,160 |
14,535 |
1,863 |
2.58 |
| 2025/06/27 |
15,115 |
15,620 |
15,075 |
15,105 |
3,866 |
3.92 |
| 2025/06/30 |
15,000 |
15,200 |
14,800 |
15,100 |
1,873 |
-0.03 |
| 2025/07/01 |
14,750 |
14,895 |
14,535 |
14,635 |
1,248 |
-3.08 |
| 2025/07/02 |
14,505 |
14,705 |
14,505 |
14,675 |
763 |
0.27 |
| 2025/07/03 |
15,200 |
15,200 |
14,525 |
15,095 |
613 |
2.86 |
| 2025/07/04 |
14,965 |
15,130 |
14,905 |
15,005 |
666 |
-0.60 |
| 2025/07/07 |
14,940 |
15,050 |
14,705 |
14,750 |
631 |
-1.70 |
| 2025/07/08 |
14,865 |
15,000 |
14,800 |
14,900 |
429 |
1.02 |
| 2025/07/09 |
15,175 |
15,175 |
14,830 |
14,900 |
613 |
0.00 |
| 2025/07/10 |
14,840 |
14,895 |
14,655 |
14,890 |
1,190 |
-0.07 |
| 2025/07/11 |
15,200 |
15,425 |
15,200 |
15,395 |
1,041 |
3.39 |
| 2025/07/14 |
15,900 |
16,480 |
15,585 |
16,335 |
2,824 |
6.11 |
| 2025/07/15 |
15,935 |
16,315 |
15,725 |
16,175 |
1,990 |
-0.98 |
| 2025/07/16 |
16,110 |
16,500 |
16,110 |
16,440 |
679 |
1.64 |
| 2025/07/17 |
16,615 |
16,775 |
16,535 |
16,535 |
852 |
0.58 |
| 2025/07/18 |
17,000 |
17,880 |
16,995 |
17,595 |
3,379 |
6.41 |
| 2025/07/22 |
17,195 |
17,200 |
16,900 |
17,055 |
1,637 |
-3.07 |
| 2025/07/23 |
17,040 |
17,220 |
16,915 |
17,180 |
1,047 |
0.73 |
| 2025/07/24 |
17,155 |
17,155 |
16,855 |
16,915 |
1,247 |
-1.54 |
| 2025/07/25 |
16,725 |
16,920 |
16,400 |
16,550 |
1,055 |
-2.16 |
| 2025/07/28 |
16,395 |
17,080 |
16,395 |
17,025 |
679 |
2.87 |
| 2025/07/29 |
16,875 |
16,970 |
16,595 |
16,670 |
296 |
-2.09 |
| 2025/07/30 |
17,060 |
17,370 |
16,805 |
16,975 |
830 |
1.83 |
| 2025/07/31 |
16,690 |
16,935 |
16,415 |
16,480 |
1,678 |
-2.92 |
| 2025/08/01 |
16,570 |
16,895 |
16,415 |
16,480 |
739 |
0.00 |
| 2025/08/04 |
16,270 |
16,465 |
16,030 |
16,300 |
852 |
-1.09 |
| 2025/08/05 |
16,385 |
16,400 |
16,205 |
16,205 |
538 |
-0.58 |
| 2025/08/06 |
15,890 |
15,890 |
15,670 |
15,765 |
976 |
-2.72 |
| 2025/08/07 |
15,400 |
15,550 |
15,365 |
15,490 |
1,686 |
-1.74 |
| 2025/08/08 |
15,400 |
15,695 |
15,400 |
15,550 |
511 |
0.39 |
| 2025/08/12 |
15,595 |
15,610 |
15,545 |
15,600 |
574 |
0.32 |
| 2025/08/13 |
15,315 |
15,420 |
15,235 |
15,420 |
571 |
-1.15 |
| 2025/08/14 |
15,500 |
15,500 |
15,235 |
15,235 |
588 |
-1.20 |
| 2025/08/15 |
15,345 |
15,470 |
15,345 |
15,425 |
248 |
1.25 |
| 2025/08/18 |
15,040 |
15,210 |
15,035 |
15,040 |
968 |
-2.50 |
| 2025/08/19 |
15,105 |
15,155 |
15,040 |
15,050 |
246 |
0.07 |
| 2025/08/20 |
15,050 |
15,130 |
14,810 |
14,910 |
1,310 |
-0.93 |
| 2025/08/21 |
15,000 |
15,145 |
14,890 |
14,890 |
363 |
-0.13 |
| 2025/08/22 |
15,525 |
15,525 |
15,100 |
15,160 |
484 |
1.81 |
| 2025/08/25 |
15,520 |
16,010 |
15,060 |
15,165 |
430 |
0.03 |
| 2025/08/26 |
14,800 |
14,880 |
14,745 |
14,785 |
391 |
-2.51 |
| 2025/08/27 |
14,785 |
14,940 |
14,785 |
14,840 |
242 |
0.37 |
| 2025/08/28 |
14,585 |
14,795 |
14,585 |
14,755 |
506 |
-0.57 |
| 2025/08/29 |
14,865 |
14,870 |
14,670 |
14,865 |
296 |
0.75 |
| 2025/09/01 |
14,855 |
15,115 |
14,855 |
15,025 |
1,137 |
1.08 |
| 2025/09/02 |
15,425 |
15,425 |
15,230 |
15,385 |
932 |
2.40 |
| 2025/09/03 |
15,570 |
15,670 |
15,410 |
15,410 |
1,018 |
0.16 |
| 2025/09/04 |
15,475 |
15,505 |
15,335 |
15,420 |
624 |
0.06 |
| 2025/09/05 |
15,420 |
15,420 |
15,280 |
15,320 |
287 |
-0.65 |
| 2025/09/08 |
15,200 |
15,230 |
15,010 |
15,200 |
775 |
-0.78 |
| 2025/09/09 |
15,600 |
15,680 |
15,435 |
15,460 |
522 |
1.71 |
| 2025/09/10 |
15,445 |
15,550 |
15,345 |
15,460 |
1,099 |
0.00 |
| 2025/09/11 |
16,005 |
16,030 |
15,810 |
15,890 |
535 |
2.78 |
| 2025/09/12 |
16,055 |
16,245 |
16,000 |
16,205 |
509 |
1.98 |
| 2025/09/16 |
16,135 |
16,295 |
15,870 |
15,960 |
792 |
-1.51 |
| 2025/09/17 |
15,865 |
16,175 |
15,745 |
15,745 |
327 |
-1.35 |
| 2025/09/18 |
15,665 |
15,745 |
15,495 |
15,565 |
685 |
-1.14 |
| 2025/09/19 |
15,635 |
15,995 |
15,510 |
15,510 |
723 |
-0.35 |
| 2025/09/22 |
15,605 |
15,790 |
15,600 |
15,790 |
359 |
1.81 |
| 2025/09/24 |
16,455 |
16,740 |
16,350 |
16,555 |
1,762 |
4.84 |
| 2025/09/25 |
16,955 |
16,955 |
16,400 |
16,535 |
895 |
-0.12 |
| 2025/09/26 |
17,275 |
17,400 |
17,195 |
17,345 |
1,935 |
4.90 |
| 2025/09/29 |
17,460 |
17,765 |
17,350 |
17,630 |
2,819 |
1.64 |
| 2025/09/30 |
17,500 |
17,500 |
17,025 |
17,350 |
3,227 |
-1.59 |
| 2025/10/01 |
17,240 |
17,240 |
16,690 |
16,690 |
1,636 |
-3.80 |
| 2025/10/02 |
16,910 |
17,220 |
16,875 |
17,200 |
1,158 |
3.06 |
| 2025/10/03 |
16,845 |
17,040 |
16,775 |
16,850 |
993 |
-2.03 |
| 2025/10/06 |
17,490 |
17,580 |
17,250 |
17,355 |
1,929 |
3.00 |
| 2025/10/07 |
18,155 |
18,435 |
18,145 |
18,345 |
2,145 |
5.70 |
| 2025/10/08 |
18,880 |
19,535 |
18,760 |
19,325 |
2,439 |
5.34 |
| 2025/10/09 |
20,025 |
20,675 |
20,010 |
20,415 |
4,911 |
5.64 |
| 2025/10/10 |
20,295 |
20,295 |
19,225 |
19,430 |
4,317 |
-4.82 |
| 2025/10/14 |
21,045 |
21,140 |
20,000 |
20,110 |
4,349 |
3.50 |
| 2025/10/15 |
21,480 |
21,500 |
21,095 |
21,220 |
3,643 |
5.52 |
| 2025/10/16 |
21,720 |
21,720 |
21,045 |
21,290 |
3,000 |
0.33 |
| 2025/10/17 |
22,280 |
22,395 |
21,880 |
22,080 |
4,118 |
3.71 |
| 2025/10/20 |
20,000 |
20,500 |
19,705 |
19,895 |
4,925 |
-9.90 |
| 2025/10/21 |
20,705 |
20,865 |
20,400 |
20,485 |
2,030 |
2.97 |
| 2025/10/22 |
19,185 |
19,875 |
19,085 |
19,840 |
4,485 |
-3.15 |
| 2025/10/23 |
19,850 |
20,280 |
19,775 |
20,010 |
5,001 |
0.86 |
| 2025/10/24 |
20,000 |
20,195 |
19,620 |
19,790 |
1,996 |
-1.10 |
| 2025/10/27 |
19,785 |
20,270 |
19,730 |
20,160 |
2,916 |
1.87 |
| 2025/10/28 |
19,500 |
19,680 |
19,270 |
19,440 |
2,996 |
-3.57 |
| 2025/10/29 |
19,440 |
19,580 |
19,285 |
19,535 |
2,894 |
0.49 |
| 2025/10/30 |
19,740 |
20,020 |
19,535 |
19,880 |
1,677 |
1.77 |
| 2025/10/31 |
20,215 |
20,810 |
20,215 |
20,690 |
1,394 |
4.07 |
| 2025/11/04 |
20,190 |
20,345 |
19,760 |
19,770 |
1,092 |
-4.45 |
| 2025/11/05 |
19,435 |
19,670 |
19,210 |
19,660 |
1,403 |
-0.56 |
| 2025/11/06 |
19,850 |
20,180 |
19,800 |
20,180 |
652 |
2.64 |
| 2025/11/07 |
19,200 |
19,610 |
19,200 |
19,600 |
1,240 |
-2.87 |
| 2025/11/10 |
19,560 |
19,890 |
19,465 |
19,520 |
720 |
-0.41 |
| 2025/11/11 |
19,595 |
20,310 |
19,595 |
20,230 |
2,224 |
3.64 |
| 2025/11/12 |
20,320 |
20,425 |
20,150 |
20,230 |
230 |
0.00 |
| 2025/11/13 |
20,810 |
21,030 |
20,655 |
21,015 |
1,167 |
3.88 |
| 2025/11/14 |
20,395 |
20,555 |
20,155 |
20,155 |
1,593 |
-4.09 |
| 2025/11/17 |
20,000 |
20,000 |
19,620 |
19,805 |
907 |
-1.74 |
| 2025/11/18 |
19,800 |
19,800 |
19,395 |
19,490 |
765 |
-1.59 |
| 2025/11/19 |
19,300 |
20,290 |
19,300 |
20,100 |
1,332 |
3.13 |
| 2025/11/20 |
20,125 |
20,225 |
19,940 |
20,045 |
345 |
-0.27 |
| 2025/11/21 |
19,545 |
20,010 |
19,500 |
19,565 |
998 |
-2.39 |
| 2025/11/25 |
19,945 |
20,125 |
19,685 |
20,015 |
383 |
2.30 |
| 2025/11/26 |
19,950 |
20,100 |
19,760 |
19,920 |
97 |
-0.47 |
| 2025/11/27 |
20,220 |
20,395 |
20,065 |
20,205 |
900 |
1.43 |
| 2025/11/28 |
20,500 |
20,550 |
20,100 |
20,100 |
429 |
-0.52 |
| 2025/12/01 |
20,600 |
21,355 |
20,415 |
20,700 |
1,615 |
2.99 |
| 2025/12/02 |
20,005 |
20,550 |
20,005 |
20,260 |
353 |
-2.13 |
| 2025/12/03 |
20,480 |
20,945 |
20,480 |
20,700 |
1,445 |
2.17 |
| 2025/12/04 |
20,625 |
20,725 |
20,460 |
20,485 |
603 |
-1.04 |
| 2025/12/05 |
20,610 |
20,780 |
20,455 |
20,730 |
928 |
1.20 |
| 2025/12/08 |
20,480 |
20,890 |
20,475 |
20,820 |
412 |
0.43 |
| 2025/12/09 |
20,820 |
21,000 |
20,715 |
20,850 |
807 |
0.14 |
| 2025/12/10 |
21,610 |
21,620 |
21,225 |
21,455 |
684 |
2.90 |
| 2025/12/11 |
20,960 |
21,160 |
20,950 |
21,035 |
304 |
-1.96 |
| 2025/12/12 |
21,150 |
21,470 |
21,110 |
21,470 |
411 |
2.07 |
| 2025/12/15 |
21,125 |
21,650 |
21,010 |
21,650 |
453 |
0.84 |
| 2025/12/16 |
22,020 |
22,675 |
21,950 |
22,370 |
1,533 |
3.33 |
| 2025/12/17 |
22,550 |
23,000 |
22,170 |
22,815 |
2,088 |
1.99 |
| 2025/12/18 |
23,430 |
24,100 |
23,070 |
23,920 |
3,965 |
4.84 |
| 2025/12/19 |
25,135 |
25,135 |
23,695 |
24,250 |
2,388 |
1.38 |
| 2025/12/22 |
25,185 |
26,420 |
24,875 |
25,785 |
4,348 |
6.33 |
| 2025/12/23 |
25,795 |
26,285 |
25,210 |
25,735 |
2,252 |
-0.19 |
| 2025/12/24 |
27,000 |
27,775 |
26,240 |
27,570 |
3,242 |
7.13 |
| 2025/12/25 |
25,260 |
25,580 |
25,120 |
25,365 |
2,258 |
-8.00 |
| 2025/12/26 |
25,375 |
25,900 |
25,315 |
25,875 |
2,964 |
2.01 |
| 2025/12/29 |
27,455 |
27,895 |
24,810 |
24,810 |
4,607 |
-4.12 |
| 2025/12/30 |
22,810 |
23,535 |
22,740 |
23,085 |
3,582 |
-6.95 |
| 2026/01/05 |
24,315 |
24,550 |
23,405 |
24,100 |
3,139 |
4.40 |
| 2026/01/06 |
24,600 |
24,975 |
24,000 |
24,795 |
2,780 |
2.88 |
| 2026/01/07 |
26,035 |
26,455 |
24,675 |
24,850 |
3,146 |
0.22 |
| 2026/01/08 |
25,350 |
25,665 |
24,410 |
24,610 |
1,265 |
-0.97 |
| 2026/01/09 |
25,495 |
26,000 |
25,100 |
26,000 |
2,241 |
5.65 |
| 2026/01/13 |
26,615 |
26,880 |
26,000 |
26,370 |
2,512 |
1.42 |
| 2026/01/14 |
26,725 |
27,810 |
26,725 |
27,500 |
4,001 |
4.29 |
| 2026/01/15 |
26,885 |
27,000 |
25,660 |
26,045 |
3,530 |
-5.29 |
| 2026/01/16 |
26,395 |
26,395 |
25,175 |
25,340 |
1,133 |
-2.71 |
| 2026/01/19 |
26,060 |
26,090 |
25,720 |
25,815 |
1,090 |
1.87 |
| 2026/01/20 |
26,380 |
26,530 |
26,000 |
26,430 |
3,019 |
2.38 |
| 2026/01/21 |
26,930 |
27,500 |
26,735 |
27,105 |
1,917 |
2.55 |
