価格情報
| 始値 |
52,900円 |
| 高値 |
53,640円 |
| 安値 |
52,680円 |
| 終値 |
53,500円 |
| 出来高 |
578株 |
| 売買代金 |
30,660,580円 |
| 売り気配 (15:30) |
53,640円 |
| 買い気配 (15:30) |
53,490円 |
| 年初来高値 (2025/10/17) |
54,190円 |
| 年初来安値 (2025/04/07) |
24,005円 |
基本情報
| 銘柄名 |
ＷｉｓｄｏｍＴｒｅｅ 貴金属バスケット上場投資信託 |
| 英文銘柄名 |
WISDOMTREE PHYSICAL PRECIOUS METALS BASKET SECURIT |
| 時価総額 |
61,598,294,100.0円 |
| 発行済株式総数 |
1,173,429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 |
| 2026/01/09 |
0 |
0 |
408 |
-6 |
| 2025/12/26 |
0 |
0 |
414 |
70 |
| 2025/12/19 |
0 |
0 |
344 |
30 |
| 2025/12/12 |
0 |
0 |
314 |
-42 |
| 2025/12/05 |
0 |
0 |
356 |
3 |
| 2025/11/28 |
0 |
0 |
353 |
0 |
| 2025/11/21 |
0 |
0 |
353 |
0 |
| 2025/11/14 |
0 |
0 |
353 |
-1 |
| 2025/11/07 |
0 |
0 |
354 |
0 |
| 2025/10/31 |
0 |
0 |
354 |
-12 |
| 2025/10/24 |
0 |
0 |
366 |
81 |
| 2025/10/17 |
0 |
0 |
285 |
269 |
| 2025/10/10 |
0 |
0 |
16 |
11 |
| 2025/10/03 |
0 |
0 |
5 |
5 |
| 2025/09/26 |
0 |
0 |
0 |
0 |
| 2025/09/19 |
0 |
0 |
0 |
0 |
| 2025/09/12 |
0 |
0 |
0 |
-25 |
| 2025/09/05 |
0 |
0 |
25 |
0 |
| 2025/08/29 |
0 |
0 |
25 |
0 |
| 2025/08/22 |
0 |
0 |
25 |
1 |
| 2025/08/15 |
0 |
0 |
24 |
4 |
| 2025/08/08 |
0 |
0 |
20 |
13 |
| 2025/08/01 |
0 |
0 |
7 |
-8 |
| 2025/07/25 |
0 |
0 |
15 |
12 |
| 2025/07/18 |
0 |
0 |
3 |
3 |
| 2025/07/11 |
0 |
0 |
0 |
0 |
| 2025/07/04 |
0 |
0 |
0 |
-3 |
| 2025/06/27 |
0 |
0 |
3 |
3 |
| 2025/06/20 |
0 |
0 |
0 |
-8 |
| 2025/06/13 |
0 |
0 |
8 |
8 |
| 2025/06/06 |
0 |
0 |
0 |
0 |
| 2025/05/30 |
0 |
0 |
0 |
-1 |
| 2025/05/23 |
0 |
0 |
1 |
1 |
| 2025/05/16 |
0 |
0 |
0 |
0 |
| 2025/05/09 |
0 |
0 |
0 |
-1 |
| 2025/05/02 |
0 |
0 |
1 |
1 |
| 2025/04/25 |
0 |
0 |
0 |
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 |
| 2026/01/20 |
東証 |
0 |
0 |
0 |
5 |
240 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
720 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
800 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2025/12/30 |
東証 |
7 |
0 |
7 |
5 |
200 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
1200 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
15 |
600 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
15 |
600 |
- |
- |
- |
| 2025/12/16 |
東証 |
3 |
0 |
3 |
5 |
200 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
15 |
600 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
5 |
200 |
- |
- |
- |
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(%) |
| 2024/07/26 |
22,200 |
22,200 |
22,200 |
22,200 |
22 |
- |
| 2024/07/29 |
22,200 |
22,425 |
22,200 |
22,390 |
3 |
0.86 |
| 2024/07/30 |
22,420 |
22,420 |
22,420 |
22,420 |
1 |
0.13 |
| 2024/07/31 |
22,420 |
22,420 |
22,420 |
22,420 |
1 |
0.00 |
| 2024/08/01 |
22,920 |
22,920 |
22,520 |
22,520 |
7 |
0.45 |
| 2024/08/02 |
22,565 |
22,565 |
22,515 |
22,515 |
12 |
-0.02 |
| 2024/08/05 |
21,960 |
22,000 |
21,220 |
21,220 |
18 |
-5.75 |
| 2024/08/06 |
20,720 |
20,900 |
20,675 |
20,900 |
5 |
-1.51 |
| 2024/08/07 |
20,195 |
21,130 |
20,195 |
21,130 |
6 |
1.10 |
| 2024/08/09 |
21,590 |
21,590 |
21,590 |
21,590 |
10 |
2.18 |
| 2024/08/13 |
22,110 |
22,110 |
22,075 |
22,080 |
13 |
2.27 |
| 2024/08/14 |
22,080 |
22,080 |
22,080 |
22,080 |
2 |
0.00 |
| 2024/08/15 |
21,945 |
21,945 |
21,945 |
21,945 |
25 |
-0.61 |
| 2024/08/16 |
22,505 |
22,505 |
22,505 |
22,505 |
2 |
2.55 |
| 2024/08/19 |
22,550 |
22,550 |
22,550 |
22,550 |
5 |
0.20 |
| 2024/08/20 |
22,520 |
22,520 |
22,520 |
22,520 |
2 |
-0.13 |
| 2024/08/22 |
23,995 |
23,995 |
23,995 |
23,995 |
2 |
6.55 |
| 2024/08/23 |
22,270 |
22,275 |
22,160 |
22,260 |
36 |
-7.23 |
| 2024/08/26 |
22,260 |
22,260 |
22,240 |
22,260 |
35 |
0.00 |
| 2024/08/27 |
22,405 |
22,420 |
22,025 |
22,390 |
264 |
0.58 |
| 2024/08/28 |
22,385 |
22,385 |
22,365 |
22,365 |
102 |
-0.11 |
| 2024/08/29 |
22,190 |
22,290 |
21,805 |
22,290 |
4 |
-0.34 |
| 2024/08/30 |
22,425 |
22,425 |
22,405 |
22,405 |
41 |
0.52 |
| 2024/09/02 |
22,235 |
22,235 |
22,235 |
22,235 |
1 |
-0.76 |
| 2024/09/03 |
22,395 |
22,395 |
22,395 |
22,395 |
5 |
0.72 |
| 2024/09/04 |
21,605 |
21,675 |
21,360 |
21,605 |
344 |
-3.53 |
| 2024/09/05 |
21,160 |
21,690 |
21,160 |
21,690 |
35 |
0.39 |
| 2024/09/06 |
21,500 |
21,500 |
21,500 |
21,500 |
1 |
-0.88 |
| 2024/09/09 |
21,430 |
21,430 |
21,430 |
21,430 |
17 |
-0.33 |
| 2024/09/10 |
21,605 |
21,795 |
21,245 |
21,505 |
66 |
0.35 |
| 2024/09/12 |
22,060 |
22,060 |
22,060 |
22,060 |
5 |
2.58 |
| 2024/09/17 |
22,670 |
22,670 |
22,200 |
22,300 |
121 |
1.09 |
| 2024/09/18 |
22,435 |
22,790 |
22,435 |
22,690 |
14 |
1.75 |
| 2024/09/19 |
22,650 |
22,650 |
22,650 |
22,650 |
22 |
-0.18 |
| 2024/09/20 |
23,650 |
23,650 |
22,900 |
22,900 |
6 |
1.10 |
| 2024/09/24 |
23,185 |
23,230 |
23,185 |
23,230 |
13 |
1.44 |
| 2024/09/25 |
23,300 |
23,300 |
23,300 |
23,300 |
1 |
0.30 |
| 2024/09/26 |
23,305 |
23,305 |
23,305 |
23,305 |
1 |
0.02 |
| 2024/09/27 |
23,985 |
23,985 |
23,485 |
23,955 |
50 |
2.79 |
| 2024/09/30 |
23,265 |
23,265 |
22,780 |
22,780 |
10 |
-4.91 |
| 2024/10/01 |
23,305 |
23,305 |
23,305 |
23,305 |
1 |
2.30 |
| 2024/10/02 |
23,200 |
23,200 |
23,200 |
23,200 |
1 |
-0.45 |
| 2024/10/03 |
23,505 |
23,695 |
23,505 |
23,695 |
2 |
2.13 |
| 2024/10/04 |
23,695 |
23,695 |
23,685 |
23,685 |
10 |
-0.04 |
| 2024/10/07 |
23,685 |
24,370 |
23,685 |
24,005 |
27 |
1.35 |
| 2024/10/08 |
23,505 |
23,505 |
23,505 |
23,505 |
2 |
-2.08 |
| 2024/10/09 |
23,120 |
23,550 |
23,120 |
23,550 |
42 |
0.19 |
| 2024/10/11 |
24,000 |
24,020 |
23,735 |
24,015 |
40 |
1.97 |
| 2024/10/15 |
24,020 |
24,020 |
24,020 |
24,020 |
5 |
0.02 |
| 2024/10/17 |
24,305 |
24,305 |
24,305 |
24,305 |
1 |
1.19 |
| 2024/10/18 |
24,530 |
24,985 |
24,530 |
24,985 |
9 |
2.80 |
| 2024/10/21 |
25,000 |
25,460 |
25,000 |
25,300 |
17 |
1.26 |
| 2024/10/22 |
25,300 |
25,520 |
25,300 |
25,520 |
37 |
0.87 |
| 2024/10/23 |
26,005 |
26,010 |
25,555 |
25,975 |
93 |
1.78 |
| 2024/10/24 |
25,475 |
25,960 |
25,475 |
25,800 |
61 |
-0.67 |
| 2024/10/25 |
25,795 |
26,095 |
25,375 |
25,785 |
105 |
-0.06 |
| 2024/10/28 |
25,795 |
26,410 |
25,795 |
25,895 |
24 |
0.43 |
| 2024/10/29 |
26,000 |
26,550 |
26,000 |
26,495 |
63 |
2.32 |
| 2024/10/30 |
26,900 |
26,905 |
26,415 |
26,780 |
104 |
1.08 |
| 2024/10/31 |
25,945 |
26,365 |
25,770 |
26,365 |
47 |
-1.55 |
| 2024/11/01 |
25,845 |
25,845 |
25,345 |
25,600 |
34 |
-2.90 |
| 2024/11/05 |
25,660 |
25,660 |
25,020 |
25,020 |
54 |
-2.27 |
| 2024/11/06 |
25,020 |
25,800 |
25,020 |
25,800 |
9 |
3.12 |
| 2024/11/07 |
25,270 |
25,270 |
25,000 |
25,000 |
47 |
-3.10 |
| 2024/11/08 |
25,470 |
25,470 |
25,420 |
25,420 |
116 |
1.68 |
| 2024/11/11 |
25,010 |
25,020 |
24,510 |
25,020 |
35 |
-1.57 |
| 2024/11/12 |
24,640 |
24,640 |
24,045 |
24,420 |
106 |
-2.40 |
| 2024/11/13 |
24,555 |
24,565 |
24,555 |
24,565 |
30 |
0.59 |
| 2024/11/14 |
24,065 |
24,065 |
24,000 |
24,000 |
80 |
-2.30 |
| 2024/11/15 |
24,135 |
24,420 |
24,135 |
24,420 |
11 |
1.75 |
| 2024/11/18 |
24,305 |
24,305 |
24,305 |
24,305 |
1 |
-0.47 |
| 2024/11/19 |
24,805 |
24,865 |
24,805 |
24,865 |
20 |
2.30 |
| 2024/11/20 |
25,155 |
25,210 |
25,155 |
25,210 |
17 |
1.39 |
| 2024/11/21 |
25,250 |
25,250 |
24,750 |
25,240 |
49 |
0.12 |
| 2024/11/22 |
25,170 |
25,170 |
25,170 |
25,170 |
11 |
-0.28 |
| 2024/11/25 |
25,535 |
25,535 |
24,425 |
24,670 |
11 |
-1.99 |
| 2024/11/26 |
24,515 |
24,515 |
24,030 |
24,395 |
29 |
-1.11 |
| 2024/11/27 |
24,500 |
24,500 |
24,500 |
24,500 |
2 |
0.43 |
| 2024/11/28 |
24,210 |
24,210 |
23,350 |
23,800 |
130 |
-2.86 |
| 2024/11/29 |
24,210 |
24,275 |
24,210 |
24,275 |
3 |
2.00 |
| 2024/12/02 |
25,275 |
25,275 |
24,270 |
24,270 |
7 |
-0.02 |
| 2024/12/03 |
24,080 |
24,080 |
23,690 |
24,080 |
9 |
-0.78 |
| 2024/12/05 |
24,080 |
24,080 |
24,080 |
24,080 |
1 |
0.00 |
| 2024/12/06 |
24,185 |
24,185 |
24,125 |
24,125 |
3 |
0.19 |
| 2024/12/09 |
25,445 |
25,445 |
23,560 |
23,735 |
166 |
-1.62 |
| 2024/12/10 |
24,615 |
24,615 |
24,075 |
24,500 |
17 |
3.22 |
| 2024/12/11 |
24,895 |
28,255 |
23,525 |
24,820 |
2,517 |
1.31 |
| 2024/12/12 |
25,220 |
25,220 |
24,565 |
24,565 |
30 |
-1.03 |
| 2024/12/13 |
24,735 |
24,735 |
24,235 |
24,460 |
79 |
-0.43 |
| 2024/12/16 |
24,005 |
24,335 |
24,005 |
24,235 |
283 |
-0.92 |
| 2024/12/19 |
23,505 |
23,505 |
23,505 |
23,505 |
12 |
-3.01 |
| 2024/12/20 |
24,505 |
24,505 |
24,005 |
24,065 |
17 |
2.38 |
| 2024/12/23 |
24,425 |
24,425 |
24,425 |
24,425 |
12 |
1.50 |
| 2024/12/25 |
25,500 |
25,500 |
25,500 |
25,500 |
5 |
4.40 |
| 2024/12/27 |
24,995 |
24,995 |
24,160 |
24,160 |
20 |
-5.25 |
| 2024/12/30 |
24,995 |
24,995 |
24,825 |
24,825 |
3 |
2.75 |
| 2025/01/07 |
24,335 |
24,835 |
24,335 |
24,715 |
55 |
-0.44 |
| 2025/01/10 |
25,390 |
25,390 |
25,390 |
25,390 |
1 |
2.73 |
| 2025/01/14 |
25,890 |
25,890 |
25,725 |
25,725 |
13 |
1.32 |
| 2025/01/15 |
24,725 |
25,215 |
24,715 |
25,215 |
14 |
-1.98 |
| 2025/01/16 |
25,715 |
25,715 |
25,715 |
25,715 |
10 |
1.98 |
| 2025/01/17 |
25,920 |
25,920 |
25,010 |
25,010 |
35 |
-2.74 |
| 2025/01/20 |
25,510 |
25,510 |
25,085 |
25,085 |
9 |
0.30 |
| 2025/01/21 |
24,585 |
25,310 |
24,585 |
25,310 |
17 |
0.90 |
| 2025/01/22 |
25,310 |
25,600 |
25,300 |
25,300 |
13 |
-0.04 |
| 2025/01/23 |
25,995 |
25,995 |
25,480 |
25,480 |
27 |
0.71 |
| 2025/01/24 |
25,480 |
25,485 |
25,115 |
25,375 |
43 |
-0.41 |
| 2025/01/27 |
25,875 |
25,875 |
25,875 |
25,875 |
3 |
1.97 |
| 2025/01/28 |
25,870 |
25,995 |
25,015 |
25,015 |
18 |
-3.32 |
| 2025/01/29 |
25,985 |
25,990 |
25,205 |
25,210 |
30 |
0.78 |
| 2025/01/30 |
25,710 |
25,990 |
25,115 |
25,235 |
124 |
0.10 |
| 2025/01/31 |
25,360 |
25,785 |
25,000 |
25,785 |
163 |
2.18 |
| 2025/02/03 |
25,995 |
25,995 |
25,995 |
25,995 |
16 |
0.81 |
| 2025/02/04 |
26,000 |
26,000 |
25,995 |
25,995 |
15 |
0.00 |
| 2025/02/05 |
26,050 |
26,050 |
25,575 |
25,575 |
11 |
-1.62 |
| 2025/02/07 |
25,995 |
25,995 |
25,330 |
25,495 |
70 |
-0.31 |
| 2025/02/10 |
25,995 |
25,995 |
25,990 |
25,990 |
21 |
1.94 |
| 2025/02/12 |
26,000 |
26,005 |
26,000 |
26,005 |
20 |
0.06 |
| 2025/02/13 |
25,835 |
26,275 |
25,835 |
26,275 |
10 |
1.04 |
| 2025/02/14 |
26,275 |
26,365 |
26,275 |
26,365 |
24 |
0.34 |
| 2025/02/17 |
26,585 |
26,585 |
25,505 |
26,130 |
131 |
-0.89 |
| 2025/02/18 |
26,130 |
26,130 |
26,125 |
26,130 |
3 |
0.00 |
| 2025/02/20 |
26,525 |
26,525 |
26,510 |
26,515 |
27 |
1.47 |
| 2025/02/21 |
26,595 |
26,595 |
25,555 |
25,990 |
48 |
-1.98 |
| 2025/02/25 |
26,595 |
26,595 |
25,990 |
26,485 |
20 |
1.90 |
| 2025/02/26 |
26,000 |
26,000 |
25,535 |
25,990 |
25 |
-1.87 |
| 2025/02/27 |
25,975 |
25,975 |
25,700 |
25,700 |
11 |
-1.12 |
| 2025/02/28 |
25,695 |
25,695 |
25,055 |
25,055 |
16 |
-2.51 |
| 2025/03/03 |
24,910 |
25,190 |
24,910 |
25,180 |
50 |
0.50 |
| 2025/03/05 |
25,550 |
25,550 |
25,200 |
25,200 |
173 |
0.08 |
| 2025/03/07 |
25,625 |
25,625 |
24,900 |
24,970 |
12 |
-0.91 |
| 2025/03/10 |
25,635 |
25,635 |
24,955 |
25,440 |
19 |
1.88 |
| 2025/03/11 |
24,445 |
24,945 |
24,265 |
24,730 |
65 |
-2.79 |
| 2025/03/12 |
25,445 |
25,445 |
25,445 |
25,445 |
3 |
2.89 |
| 2025/03/13 |
25,500 |
25,500 |
25,500 |
25,500 |
2 |
0.22 |
| 2025/03/14 |
25,900 |
25,900 |
25,900 |
25,900 |
3 |
1.57 |
| 2025/03/17 |
26,335 |
26,335 |
25,800 |
25,900 |
27 |
0.00 |
| 2025/03/18 |
26,345 |
26,350 |
26,300 |
26,300 |
37 |
1.54 |
| 2025/03/19 |
26,310 |
26,315 |
26,310 |
26,315 |
16 |
0.06 |
| 2025/03/21 |
26,990 |
26,990 |
26,015 |
26,400 |
34 |
0.32 |
| 2025/03/24 |
26,400 |
26,400 |
26,105 |
26,105 |
30 |
-1.12 |
| 2025/03/25 |
27,320 |
27,320 |
27,290 |
27,290 |
4 |
4.54 |
| 2025/03/26 |
26,290 |
26,790 |
26,290 |
26,290 |
8 |
-3.66 |
| 2025/03/27 |
27,280 |
27,510 |
26,420 |
27,510 |
112 |
4.64 |
| 2025/03/28 |
27,945 |
27,945 |
27,930 |
27,930 |
56 |
1.53 |
| 2025/03/31 |
27,860 |
27,860 |
26,675 |
27,150 |
24 |
-2.79 |
| 2025/04/01 |
28,100 |
28,100 |
27,105 |
27,105 |
40 |
-0.17 |
| 2025/04/02 |
27,580 |
27,580 |
27,400 |
27,400 |
11 |
1.09 |
| 2025/04/03 |
27,500 |
27,500 |
26,410 |
26,800 |
138 |
-2.19 |
| 2025/04/04 |
26,405 |
26,405 |
25,500 |
25,500 |
14 |
-4.85 |
| 2025/04/07 |
24,265 |
25,490 |
24,005 |
25,475 |
43 |
-0.10 |
| 2025/04/08 |
25,470 |
27,975 |
24,970 |
27,975 |
28 |
9.81 |
| 2025/04/09 |
25,000 |
26,475 |
24,500 |
26,465 |
43 |
-5.40 |
| 2025/04/10 |
27,965 |
27,965 |
25,210 |
25,255 |
37 |
-4.57 |
| 2025/04/11 |
25,755 |
25,800 |
25,500 |
25,800 |
10 |
2.16 |
| 2025/04/14 |
25,805 |
27,435 |
25,210 |
25,800 |
96 |
0.00 |
| 2025/04/15 |
27,300 |
27,795 |
27,280 |
27,790 |
29 |
7.71 |
| 2025/04/16 |
27,790 |
27,790 |
27,790 |
27,790 |
35 |
0.00 |
| 2025/04/17 |
26,290 |
27,800 |
25,800 |
26,800 |
18 |
-3.56 |
| 2025/04/21 |
26,305 |
26,805 |
26,305 |
26,780 |
6 |
-0.07 |
| 2025/04/22 |
26,805 |
27,790 |
26,490 |
27,790 |
25 |
3.77 |
| 2025/04/23 |
27,230 |
27,230 |
26,225 |
26,440 |
55 |
-4.86 |
| 2025/04/24 |
26,900 |
27,000 |
26,280 |
27,000 |
55 |
2.12 |
| 2025/04/25 |
27,215 |
27,735 |
27,150 |
27,735 |
124 |
2.72 |
| 2025/04/28 |
26,650 |
27,795 |
26,650 |
27,795 |
75 |
0.22 |
| 2025/04/30 |
27,760 |
27,785 |
26,510 |
27,785 |
77 |
-0.04 |
| 2025/05/01 |
26,950 |
27,775 |
26,400 |
27,500 |
117 |
-1.03 |
| 2025/05/02 |
27,500 |
27,895 |
26,690 |
26,900 |
110 |
-2.18 |
| 2025/05/07 |
26,500 |
27,100 |
26,500 |
27,100 |
32 |
0.74 |
| 2025/05/08 |
27,895 |
27,895 |
27,125 |
27,295 |
8 |
0.72 |
| 2025/05/09 |
26,930 |
27,430 |
25,930 |
26,945 |
54 |
-1.28 |
| 2025/05/12 |
27,105 |
27,400 |
27,105 |
27,395 |
6 |
1.67 |
| 2025/05/13 |
26,395 |
27,200 |
26,395 |
27,195 |
22 |
-0.73 |
| 2025/05/14 |
26,990 |
26,995 |
26,580 |
26,995 |
4 |
-0.74 |
| 2025/05/15 |
26,500 |
26,750 |
26,500 |
26,750 |
2 |
-0.91 |
| 2025/05/16 |
26,750 |
26,750 |
26,650 |
26,745 |
8 |
-0.02 |
| 2025/05/19 |
27,245 |
27,265 |
26,745 |
27,265 |
11 |
1.94 |
| 2025/05/20 |
26,875 |
26,875 |
25,570 |
26,300 |
126 |
-3.54 |
| 2025/05/21 |
26,345 |
27,100 |
26,345 |
27,100 |
26 |
3.04 |
| 2025/05/22 |
27,090 |
27,275 |
27,090 |
27,275 |
16 |
0.65 |
| 2025/05/23 |
27,275 |
27,275 |
26,470 |
26,930 |
33 |
-1.26 |
| 2025/05/26 |
26,930 |
26,930 |
26,600 |
26,930 |
6 |
0.00 |
| 2025/05/27 |
27,430 |
27,430 |
27,360 |
27,360 |
5 |
1.60 |
| 2025/05/28 |
27,480 |
27,480 |
27,480 |
27,480 |
4 |
0.44 |
| 2025/05/30 |
27,475 |
27,475 |
26,970 |
27,470 |
5 |
-0.04 |
| 2025/06/02 |
27,885 |
27,885 |
26,100 |
27,595 |
43 |
0.46 |
| 2025/06/03 |
27,875 |
27,880 |
27,310 |
27,880 |
64 |
1.03 |
| 2025/06/04 |
27,875 |
27,995 |
27,875 |
27,995 |
21 |
0.41 |
| 2025/06/05 |
27,995 |
27,995 |
27,495 |
27,900 |
48 |
-0.34 |
| 2025/06/06 |
27,990 |
28,000 |
27,670 |
28,000 |
20 |
0.36 |
| 2025/06/09 |
28,490 |
28,500 |
28,480 |
28,500 |
53 |
1.79 |
| 2025/06/10 |
28,785 |
32,000 |
28,100 |
29,995 |
70 |
5.25 |
| 2025/06/11 |
28,495 |
28,750 |
28,200 |
28,490 |
49 |
-5.02 |
| 2025/06/12 |
28,330 |
28,330 |
27,670 |
28,305 |
13 |
-0.65 |
| 2025/06/13 |
28,305 |
28,310 |
27,605 |
28,300 |
85 |
-0.02 |
| 2025/06/16 |
29,300 |
29,800 |
28,300 |
28,325 |
73 |
0.09 |
| 2025/06/17 |
28,310 |
28,750 |
28,310 |
28,700 |
6 |
1.32 |
| 2025/06/18 |
28,680 |
29,490 |
28,490 |
29,490 |
43 |
2.75 |
| 2025/06/19 |
29,780 |
29,790 |
28,550 |
29,720 |
15 |
0.78 |
| 2025/06/20 |
28,730 |
29,715 |
28,710 |
28,750 |
82 |
-3.26 |
| 2025/06/23 |
29,725 |
29,725 |
28,850 |
29,490 |
48 |
2.57 |
| 2025/06/24 |
28,705 |
29,480 |
28,700 |
29,465 |
31 |
-0.08 |
| 2025/06/25 |
28,600 |
29,710 |
28,600 |
29,710 |
39 |
0.83 |
| 2025/06/26 |
29,705 |
29,705 |
28,880 |
28,930 |
23 |
-2.63 |
| 2025/06/27 |
29,690 |
29,690 |
28,930 |
29,300 |
35 |
1.28 |
| 2025/06/30 |
29,295 |
29,295 |
28,095 |
28,390 |
74 |
-3.11 |
| 2025/07/01 |
28,390 |
29,255 |
28,390 |
28,390 |
8 |
0.00 |
| 2025/07/02 |
29,095 |
29,095 |
28,290 |
28,790 |
14 |
1.41 |
| 2025/07/03 |
28,790 |
28,795 |
28,000 |
28,345 |
118 |
-1.55 |
| 2025/07/04 |
28,685 |
28,685 |
27,370 |
28,365 |
71 |
0.07 |
| 2025/07/07 |
28,670 |
28,670 |
27,100 |
28,570 |
159 |
0.72 |
| 2025/07/08 |
28,530 |
28,670 |
28,140 |
28,670 |
111 |
0.35 |
| 2025/07/09 |
28,680 |
28,680 |
28,200 |
28,210 |
54 |
-1.60 |
| 2025/07/10 |
28,665 |
28,665 |
27,600 |
28,625 |
122 |
1.47 |
| 2025/07/11 |
28,495 |
28,495 |
27,700 |
27,705 |
104 |
-3.21 |
| 2025/07/14 |
28,560 |
29,275 |
28,100 |
29,275 |
96 |
5.67 |
| 2025/07/15 |
29,775 |
29,775 |
29,275 |
29,750 |
35 |
1.62 |
| 2025/07/16 |
29,705 |
30,800 |
29,205 |
30,800 |
52 |
3.53 |
| 2025/07/17 |
30,800 |
30,800 |
30,000 |
30,710 |
12 |
-0.29 |
| 2025/07/18 |
31,980 |
31,980 |
30,060 |
31,150 |
95 |
1.43 |
| 2025/07/22 |
31,150 |
31,150 |
30,030 |
30,750 |
41 |
-1.28 |
| 2025/07/23 |
30,740 |
33,390 |
30,610 |
30,630 |
720 |
-0.39 |
| 2025/07/24 |
30,650 |
31,940 |
30,020 |
30,550 |
85 |
-0.26 |
| 2025/07/25 |
30,550 |
30,550 |
30,400 |
30,550 |
22 |
0.00 |
| 2025/07/28 |
30,980 |
32,110 |
29,310 |
30,000 |
226 |
-1.80 |
| 2025/07/29 |
30,380 |
30,390 |
29,620 |
29,710 |
41 |
-0.97 |
| 2025/07/30 |
29,990 |
30,390 |
29,990 |
30,370 |
17 |
2.22 |
| 2025/07/31 |
29,900 |
30,180 |
29,430 |
29,505 |
64 |
-2.85 |
| 2025/08/01 |
29,870 |
29,870 |
29,850 |
29,850 |
5 |
1.17 |
| 2025/08/04 |
30,550 |
30,550 |
30,000 |
30,000 |
17 |
0.50 |
| 2025/08/05 |
30,570 |
30,570 |
29,800 |
30,560 |
21 |
1.87 |
| 2025/08/06 |
29,860 |
29,865 |
29,850 |
29,850 |
18 |
-2.32 |
| 2025/08/07 |
29,995 |
30,000 |
29,560 |
29,560 |
10 |
-0.97 |
| 2025/08/08 |
29,980 |
30,490 |
29,850 |
30,480 |
35 |
3.11 |
| 2025/08/12 |
30,470 |
30,470 |
29,570 |
30,140 |
76 |
-1.12 |
| 2025/08/13 |
30,460 |
30,600 |
29,805 |
30,310 |
86 |
0.56 |
| 2025/08/14 |
30,000 |
32,100 |
29,605 |
30,100 |
318 |
-0.69 |
| 2025/08/15 |
30,090 |
31,560 |
29,000 |
31,280 |
306 |
3.92 |
| 2025/08/18 |
30,000 |
30,700 |
29,800 |
30,050 |
432 |
-3.93 |
| 2025/08/19 |
30,050 |
30,100 |
29,700 |
29,960 |
34 |
-0.30 |
| 2025/08/20 |
29,600 |
29,700 |
29,600 |
29,700 |
118 |
-0.87 |
| 2025/08/21 |
30,030 |
30,030 |
29,700 |
29,700 |
26 |
0.00 |
| 2025/08/22 |
29,575 |
29,995 |
29,575 |
29,985 |
21 |
0.96 |
| 2025/08/25 |
29,995 |
29,995 |
29,985 |
29,995 |
17 |
0.03 |
| 2025/08/26 |
29,995 |
29,995 |
29,255 |
29,975 |
77 |
-0.07 |
| 2025/08/27 |
30,080 |
30,080 |
29,580 |
30,010 |
8 |
0.12 |
| 2025/08/28 |
30,000 |
30,000 |
29,175 |
29,990 |
14 |
-0.07 |
| 2025/08/29 |
29,495 |
29,890 |
29,410 |
29,890 |
16 |
-0.33 |
| 2025/09/01 |
29,895 |
30,180 |
29,895 |
30,180 |
324 |
0.97 |
| 2025/09/02 |
30,180 |
30,490 |
30,180 |
30,490 |
35 |
1.03 |
| 2025/09/03 |
30,770 |
31,450 |
30,360 |
31,340 |
67 |
2.79 |
| 2025/09/04 |
31,340 |
31,340 |
30,810 |
31,330 |
34 |
-0.03 |
| 2025/09/05 |
31,300 |
31,300 |
31,200 |
31,290 |
25 |
-0.13 |
| 2025/09/08 |
31,380 |
31,500 |
31,370 |
31,470 |
68 |
0.58 |
| 2025/09/09 |
31,400 |
31,980 |
31,390 |
31,690 |
140 |
0.70 |
| 2025/09/10 |
32,000 |
32,000 |
31,430 |
31,860 |
256 |
0.54 |
| 2025/09/11 |
31,980 |
31,980 |
31,500 |
31,960 |
194 |
0.31 |
| 2025/09/12 |
31,960 |
31,990 |
30,560 |
31,990 |
209 |
0.09 |
| 2025/09/16 |
31,990 |
32,460 |
31,680 |
31,680 |
273 |
-0.97 |
| 2025/09/17 |
32,490 |
32,490 |
31,510 |
32,000 |
89 |
1.01 |
| 2025/09/18 |
32,440 |
32,440 |
32,080 |
32,080 |
22 |
0.25 |
| 2025/09/19 |
32,000 |
32,090 |
31,710 |
32,070 |
139 |
-0.03 |
| 2025/09/22 |
32,980 |
32,980 |
32,940 |
32,950 |
45 |
2.74 |
| 2025/09/24 |
33,010 |
34,700 |
33,010 |
33,590 |
204 |
1.94 |
| 2025/09/25 |
34,660 |
34,660 |
32,550 |
33,250 |
392 |
-1.01 |
| 2025/09/26 |
33,260 |
33,990 |
33,260 |
33,950 |
125 |
2.11 |
| 2025/09/29 |
34,990 |
35,000 |
34,500 |
34,900 |
670 |
2.80 |
| 2025/09/30 |
37,000 |
37,000 |
33,700 |
34,890 |
318 |
-0.03 |
| 2025/10/01 |
35,990 |
35,990 |
33,700 |
34,300 |
330 |
-1.69 |
| 2025/10/02 |
36,000 |
36,000 |
34,210 |
34,500 |
604 |
0.58 |
| 2025/10/03 |
34,500 |
34,500 |
33,910 |
34,330 |
75 |
-0.49 |
| 2025/10/06 |
35,730 |
35,970 |
34,900 |
35,890 |
595 |
4.54 |
| 2025/10/07 |
37,290 |
37,290 |
35,600 |
36,400 |
326 |
1.42 |
| 2025/10/08 |
36,640 |
37,460 |
36,640 |
37,410 |
188 |
2.77 |
| 2025/10/09 |
38,000 |
38,100 |
37,220 |
38,100 |
468 |
1.84 |
| 2025/10/10 |
38,090 |
38,090 |
36,700 |
36,990 |
272 |
-2.91 |
| 2025/10/14 |
39,570 |
39,990 |
38,030 |
38,340 |
1,021 |
3.65 |
| 2025/10/15 |
39,740 |
40,770 |
38,940 |
40,210 |
585 |
4.88 |
| 2025/10/16 |
43,710 |
47,200 |
42,820 |
47,190 |
1,989 |
17.36 |
| 2025/10/17 |
52,690 |
54,190 |
48,120 |
50,000 |
3,343 |
5.95 |
| 2025/10/20 |
40,860 |
43,000 |
40,860 |
41,180 |
3,240 |
-17.64 |
| 2025/10/21 |
42,000 |
43,500 |
38,960 |
39,140 |
2,067 |
-4.95 |
| 2025/10/22 |
37,510 |
38,000 |
36,110 |
37,950 |
1,595 |
-3.04 |
| 2025/10/23 |
37,150 |
37,700 |
36,580 |
37,280 |
848 |
-1.77 |
| 2025/10/24 |
37,310 |
42,510 |
37,310 |
38,450 |
1,260 |
3.14 |
| 2025/10/27 |
38,450 |
39,650 |
36,890 |
37,660 |
888 |
-2.05 |
| 2025/10/28 |
36,530 |
37,620 |
36,150 |
36,190 |
429 |
-3.90 |
| 2025/10/29 |
36,890 |
37,950 |
36,210 |
36,810 |
455 |
1.71 |
| 2025/10/30 |
36,970 |
36,970 |
36,110 |
36,790 |
699 |
-0.05 |
| 2025/10/31 |
36,790 |
37,830 |
36,790 |
37,100 |
283 |
0.84 |
| 2025/11/04 |
37,790 |
37,790 |
36,840 |
36,840 |
316 |
-0.70 |
| 2025/11/05 |
36,310 |
36,820 |
35,950 |
36,610 |
132 |
-0.62 |
| 2025/11/06 |
36,980 |
36,980 |
36,700 |
36,940 |
32 |
0.90 |
| 2025/11/07 |
36,240 |
36,960 |
36,060 |
36,960 |
120 |
0.05 |
| 2025/11/10 |
37,230 |
37,350 |
36,350 |
37,010 |
125 |
0.14 |
| 2025/11/11 |
37,400 |
38,440 |
37,210 |
37,730 |
540 |
1.95 |
| 2025/11/12 |
38,440 |
38,450 |
38,000 |
38,380 |
101 |
1.72 |
| 2025/11/13 |
38,500 |
39,240 |
37,500 |
39,010 |
614 |
1.64 |
| 2025/11/14 |
38,880 |
38,890 |
38,300 |
38,830 |
228 |
-0.46 |
| 2025/11/17 |
38,130 |
38,400 |
38,000 |
38,140 |
224 |
-1.78 |
| 2025/11/18 |
38,000 |
38,000 |
37,030 |
37,030 |
267 |
-2.91 |
| 2025/11/19 |
37,600 |
37,990 |
37,100 |
37,430 |
69 |
1.08 |
| 2025/11/20 |
38,040 |
38,550 |
38,040 |
38,110 |
205 |
1.82 |
| 2025/11/21 |
38,810 |
38,810 |
38,000 |
38,160 |
118 |
0.13 |
| 2025/11/25 |
38,220 |
38,930 |
38,220 |
38,930 |
257 |
2.02 |
| 2025/11/26 |
39,590 |
39,590 |
38,890 |
38,960 |
35 |
0.08 |
| 2025/11/27 |
39,000 |
39,690 |
38,990 |
39,010 |
276 |
0.13 |
| 2025/11/28 |
39,010 |
39,890 |
39,000 |
39,600 |
189 |
1.51 |
| 2025/12/01 |
40,010 |
40,700 |
40,010 |
40,680 |
670 |
2.73 |
| 2025/12/02 |
41,480 |
41,480 |
39,910 |
41,280 |
557 |
1.47 |
| 2025/12/03 |
41,100 |
41,170 |
40,710 |
41,160 |
446 |
-0.29 |
| 2025/12/04 |
41,160 |
41,480 |
40,270 |
40,500 |
221 |
-1.60 |
| 2025/12/05 |
40,500 |
40,760 |
40,040 |
40,350 |
72 |
-0.37 |
| 2025/12/08 |
40,590 |
40,790 |
40,010 |
40,580 |
250 |
0.57 |
| 2025/12/09 |
41,060 |
41,120 |
40,260 |
40,600 |
88 |
0.05 |
| 2025/12/10 |
41,080 |
41,490 |
40,600 |
41,290 |
280 |
1.70 |
| 2025/12/11 |
40,660 |
41,160 |
40,660 |
41,160 |
234 |
-0.31 |
| 2025/12/12 |
41,380 |
42,070 |
41,100 |
42,050 |
715 |
2.16 |
| 2025/12/15 |
41,570 |
42,480 |
41,570 |
42,460 |
319 |
0.98 |
| 2025/12/16 |
42,980 |
42,980 |
42,260 |
42,700 |
320 |
0.57 |
| 2025/12/17 |
43,170 |
44,280 |
42,790 |
44,000 |
311 |
3.04 |
| 2025/12/18 |
44,490 |
45,350 |
43,980 |
44,660 |
480 |
1.50 |
| 2025/12/19 |
43,990 |
45,000 |
43,550 |
44,700 |
498 |
0.09 |
| 2025/12/22 |
48,200 |
48,200 |
45,500 |
46,770 |
1,051 |
4.63 |
| 2025/12/23 |
47,000 |
48,000 |
47,000 |
47,780 |
983 |
2.16 |
| 2025/12/24 |
49,880 |
49,980 |
48,130 |
49,810 |
1,712 |
4.25 |
| 2025/12/25 |
52,000 |
52,000 |
47,380 |
49,680 |
1,116 |
-0.26 |
| 2025/12/26 |
49,680 |
49,990 |
48,770 |
49,470 |
1,110 |
-0.42 |
| 2025/12/29 |
50,900 |
51,240 |
48,270 |
48,950 |
1,477 |
-1.05 |
| 2025/12/30 |
45,500 |
47,500 |
45,420 |
46,580 |
1,035 |
-4.84 |
| 2026/01/05 |
46,580 |
47,600 |
46,580 |
47,280 |
691 |
1.50 |
| 2026/01/06 |
46,720 |
47,810 |
46,720 |
47,230 |
594 |
-0.11 |
| 2026/01/07 |
48,490 |
49,000 |
47,270 |
47,700 |
749 |
1.00 |
| 2026/01/08 |
47,360 |
48,330 |
47,350 |
47,880 |
352 |
0.38 |
| 2026/01/09 |
48,260 |
48,260 |
47,400 |
47,990 |
238 |
0.23 |
| 2026/01/13 |
50,290 |
50,390 |
49,290 |
50,000 |
1,457 |
4.19 |
| 2026/01/14 |
51,100 |
52,480 |
50,180 |
52,440 |
961 |
4.88 |
| 2026/01/15 |
53,000 |
53,480 |
50,800 |
51,780 |
894 |
-1.26 |
| 2026/01/16 |
51,960 |
52,000 |
50,600 |
51,750 |
357 |
-0.06 |
| 2026/01/19 |
52,200 |
53,190 |
51,900 |
52,900 |
778 |
2.22 |
| 2026/01/20 |
52,900 |
53,640 |
52,680 |
53,500 |
578 |
1.13 |
