価格情報
| 始値 |
2,070.0円 |
| 高値 |
2,070.5円 |
| 安値 |
2,070.0円 |
| 終値 |
2,070.5円 |
| 出来高 |
100株 |
| 売買代金 |
207,045円 |
| 売り気配 (-) |
-円 |
| 買い気配 (-) |
2,072.0円 |
| 年初来高値 (2026/01/19) |
2,200.0円 |
| 年初来安値 (2025/04/09) |
1,553.0円 |
基本情報
| 銘柄名 |
WisdomTree ブロード上場投資信託 |
| 英文銘柄名 |
WISDOMTREE BROAD COMMODITIES |
| 時価総額 |
15,538,245,940.0円 |
| 発行済株式総数 |
7,160,482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 |
80 |
50 |
| 2026/01/09 |
0 |
0 |
30 |
30 |
| 2025/12/26 |
0 |
0 |
0 |
-100 |
| 2025/12/19 |
0 |
0 |
100 |
100 |
| 2025/12/12 |
0 |
0 |
0 |
0 |
| 2025/12/05 |
0 |
0 |
0 |
0 |
| 2025/11/28 |
0 |
0 |
0 |
0 |
| 2025/11/21 |
0 |
0 |
0 |
0 |
| 2025/11/14 |
0 |
0 |
0 |
0 |
| 2025/11/07 |
0 |
0 |
0 |
0 |
| 2025/10/31 |
0 |
0 |
0 |
-40 |
| 2025/10/24 |
0 |
0 |
40 |
40 |
| 2025/10/17 |
0 |
0 |
0 |
0 |
| 2025/10/10 |
0 |
0 |
0 |
0 |
| 2025/10/03 |
0 |
0 |
0 |
-10 |
| 2025/09/26 |
0 |
0 |
10 |
-60 |
| 2025/09/19 |
0 |
0 |
70 |
-10 |
| 2025/09/12 |
0 |
0 |
80 |
-30 |
| 2025/09/05 |
0 |
0 |
110 |
-60 |
| 2025/08/29 |
0 |
0 |
170 |
-10 |
| 2025/08/22 |
0 |
0 |
180 |
-10 |
| 2025/08/15 |
0 |
0 |
190 |
0 |
| 2025/08/08 |
0 |
0 |
190 |
20 |
| 2025/08/01 |
0 |
0 |
170 |
-70 |
| 2025/07/25 |
0 |
0 |
240 |
30 |
| 2025/07/18 |
0 |
0 |
210 |
120 |
| 2025/07/11 |
0 |
0 |
90 |
20 |
| 2025/07/04 |
0 |
0 |
70 |
-20 |
| 2025/06/27 |
0 |
0 |
90 |
80 |
| 2025/06/20 |
0 |
0 |
10 |
-10 |
| 2025/06/13 |
0 |
0 |
20 |
0 |
| 2025/06/06 |
0 |
0 |
20 |
-30 |
| 2025/05/30 |
0 |
0 |
50 |
50 |
| 2025/05/23 |
0 |
0 |
0 |
0 |
| 2025/05/16 |
0 |
0 |
0 |
-10 |
| 2025/05/09 |
0 |
0 |
10 |
0 |
| 2025/05/02 |
0 |
0 |
10 |
10 |
| 2025/04/25 |
0 |
0 |
0 |
-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 |
| 2026/01/20 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
2 |
64 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
3 |
96 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
1.5 |
42 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
1.5 |
42 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/07/29 |
1,645 |
1,645 |
1,643 |
1,643 |
430 |
- |
| 2024/07/30 |
1,619 |
1,636 |
1,619 |
1,636 |
110 |
-0.43 |
| 2024/08/01 |
1,604 |
1,637 |
1,603 |
1,609 |
2,700 |
-1.62 |
| 2024/08/02 |
1,591 |
1,599 |
1,583 |
1,599 |
520 |
-0.62 |
| 2024/08/05 |
1,564 |
1,564 |
1,519 |
1,519 |
250 |
-5.03 |
| 2024/08/06 |
1,517 |
1,517 |
1,517 |
1,517 |
20 |
-0.10 |
| 2024/08/07 |
1,545 |
1,545 |
1,544 |
1,544 |
20 |
1.75 |
| 2024/08/08 |
1,541 |
1,541 |
1,541 |
1,541 |
10 |
-0.19 |
| 2024/08/09 |
1,568 |
1,568 |
1,556 |
1,556 |
20 |
0.97 |
| 2024/08/13 |
1,600 |
1,600 |
1,582 |
1,582 |
50 |
1.70 |
| 2024/08/14 |
1,594 |
1,594 |
1,582 |
1,582 |
50 |
0.00 |
| 2024/08/16 |
1,563 |
1,581 |
1,563 |
1,581 |
80 |
-0.06 |
| 2024/08/19 |
1,579 |
1,579 |
1,578 |
1,578 |
160 |
-0.22 |
| 2024/08/22 |
1,548 |
1,551 |
1,548 |
1,551 |
100 |
-1.71 |
| 2024/08/23 |
1,554 |
1,567 |
1,550 |
1,553 |
250 |
0.16 |
| 2024/08/26 |
1,542 |
1,564 |
1,542 |
1,560 |
560 |
0.45 |
| 2024/08/27 |
1,604 |
1,604 |
1,561 |
1,570 |
530 |
0.61 |
| 2024/08/28 |
1,603 |
1,603 |
1,564 |
1,564 |
190 |
-0.38 |
| 2024/08/29 |
1,555 |
1,597 |
1,555 |
1,564 |
130 |
0.03 |
| 2024/08/30 |
1,571 |
1,609 |
1,569 |
1,569 |
70 |
0.32 |
| 2024/09/02 |
1,529 |
1,529 |
1,529 |
1,529 |
40 |
-2.55 |
| 2024/09/03 |
1,540 |
1,609 |
1,540 |
1,583 |
50 |
3.50 |
| 2024/09/04 |
1,548 |
1,583 |
1,541 |
1,567 |
90 |
-0.98 |
| 2024/09/05 |
1,527 |
1,558 |
1,527 |
1,532 |
170 |
-2.23 |
| 2024/09/06 |
1,520 |
1,520 |
1,520 |
1,520 |
110 |
-0.78 |
| 2024/09/10 |
1,542 |
1,542 |
1,509 |
1,541 |
130 |
1.35 |
| 2024/09/12 |
1,502 |
1,509 |
1,500 |
1,500 |
210 |
-2.63 |
| 2024/09/13 |
1,492 |
1,508 |
1,492 |
1,504 |
120 |
0.27 |
| 2024/09/17 |
1,560 |
1,560 |
1,520 |
1,523 |
70 |
1.23 |
| 2024/09/18 |
1,513 |
1,572 |
1,513 |
1,572 |
340 |
3.25 |
| 2024/09/19 |
1,572 |
1,589 |
1,549 |
1,587 |
610 |
0.92 |
| 2024/09/20 |
1,551 |
1,551 |
1,551 |
1,551 |
150 |
-2.27 |
| 2024/09/24 |
1,590 |
1,599 |
1,568 |
1,599 |
270 |
3.13 |
| 2024/09/25 |
1,624 |
1,624 |
1,563 |
1,591 |
680 |
-0.53 |
| 2024/09/27 |
1,625 |
1,625 |
1,621 |
1,625 |
100 |
2.17 |
| 2024/09/30 |
1,592 |
1,598 |
1,592 |
1,598 |
30 |
-1.66 |
| 2024/10/01 |
1,639 |
1,639 |
1,609 |
1,634 |
70 |
2.22 |
| 2024/10/02 |
1,639 |
1,639 |
1,639 |
1,639 |
30 |
0.34 |
| 2024/10/03 |
1,651 |
1,673 |
1,651 |
1,673 |
130 |
2.07 |
| 2024/10/04 |
1,677 |
1,677 |
1,675 |
1,676 |
160 |
0.18 |
| 2024/10/07 |
1,697 |
1,697 |
1,697 |
1,697 |
40 |
1.25 |
| 2024/10/08 |
1,731 |
1,731 |
1,684 |
1,684 |
210 |
-0.77 |
| 2024/10/09 |
1,655 |
1,655 |
1,655 |
1,655 |
110 |
-1.72 |
| 2024/10/10 |
1,690 |
1,690 |
1,671 |
1,671 |
50 |
0.94 |
| 2024/10/11 |
1,699 |
1,699 |
1,680 |
1,680 |
190 |
0.54 |
| 2024/10/15 |
1,699 |
1,699 |
1,655 |
1,655 |
50 |
-1.46 |
| 2024/10/16 |
1,655 |
1,655 |
1,624 |
1,651 |
200 |
-0.27 |
| 2024/10/17 |
1,651 |
1,651 |
1,651 |
1,651 |
10 |
0.00 |
| 2024/10/18 |
1,653 |
1,656 |
1,653 |
1,656 |
110 |
0.30 |
| 2024/10/22 |
1,653 |
1,653 |
1,653 |
1,653 |
10 |
-0.15 |
| 2024/10/23 |
1,700 |
1,718 |
1,687 |
1,691 |
210 |
2.30 |
| 2024/10/24 |
1,710 |
1,721 |
1,710 |
1,720 |
370 |
1.71 |
| 2024/10/25 |
1,720 |
1,720 |
1,720 |
1,720 |
10 |
-0.03 |
| 2024/10/28 |
1,720 |
1,720 |
1,720 |
1,720 |
120 |
0.03 |
| 2024/11/01 |
1,713 |
1,715 |
1,713 |
1,715 |
50 |
-0.32 |
| 2024/11/05 |
1,740 |
1,740 |
1,739 |
1,740 |
60 |
1.46 |
| 2024/11/06 |
1,730 |
1,730 |
1,730 |
1,730 |
10 |
-0.57 |
| 2024/11/07 |
1,753 |
1,753 |
1,753 |
1,753 |
10 |
1.33 |
| 2024/11/08 |
1,756 |
1,756 |
1,753 |
1,753 |
30 |
0.00 |
| 2024/11/11 |
1,744 |
1,744 |
1,744 |
1,744 |
20 |
-0.51 |
| 2024/11/12 |
1,697 |
1,723 |
1,662 |
1,662 |
130 |
-4.67 |
| 2024/11/13 |
1,700 |
1,700 |
1,700 |
1,700 |
10 |
2.29 |
| 2024/11/18 |
1,700 |
1,700 |
1,700 |
1,700 |
10 |
-0.03 |
| 2024/11/29 |
1,712 |
1,712 |
1,712 |
1,712 |
10 |
0.71 |
| 2024/12/02 |
1,752 |
1,752 |
1,752 |
1,752 |
10 |
2.34 |
| 2024/12/05 |
1,635 |
1,635 |
1,635 |
1,635 |
20 |
-6.68 |
| 2024/12/06 |
1,675 |
1,675 |
1,646 |
1,650 |
170 |
0.95 |
| 2024/12/09 |
1,635 |
1,670 |
1,635 |
1,670 |
20 |
1.21 |
| 2024/12/12 |
1,715 |
1,715 |
1,715 |
1,715 |
20 |
2.69 |
| 2024/12/13 |
1,677 |
1,708 |
1,677 |
1,707 |
650 |
-0.47 |
| 2024/12/16 |
1,747 |
1,747 |
1,701 |
1,706 |
150 |
-0.06 |
| 2024/12/19 |
1,641 |
1,733 |
1,641 |
1,692 |
220 |
-0.82 |
| 2024/12/20 |
1,730 |
1,730 |
1,730 |
1,730 |
10 |
2.25 |
| 2024/12/23 |
1,701 |
1,760 |
1,701 |
1,731 |
90 |
0.03 |
| 2024/12/24 |
1,732 |
1,732 |
1,732 |
1,732 |
10 |
0.06 |
| 2024/12/26 |
1,732 |
1,732 |
1,732 |
1,732 |
80 |
0.00 |
| 2024/12/27 |
1,772 |
1,772 |
1,772 |
1,772 |
10 |
2.31 |
| 2024/12/30 |
1,770 |
1,770 |
1,770 |
1,770 |
340 |
-0.08 |
| 2025/01/06 |
1,789 |
1,789 |
1,750 |
1,750 |
20 |
-1.13 |
| 2025/01/07 |
1,816 |
1,816 |
1,816 |
1,816 |
20 |
3.74 |
| 2025/01/08 |
1,818 |
1,818 |
1,818 |
1,818 |
50 |
0.11 |
| 2025/01/09 |
1,790 |
1,790 |
1,790 |
1,790 |
20 |
-1.51 |
| 2025/01/14 |
1,870 |
1,876 |
1,832 |
1,832 |
440 |
2.32 |
| 2025/01/15 |
1,807 |
1,807 |
1,807 |
1,807 |
300 |
-1.34 |
| 2025/01/16 |
1,825 |
1,825 |
1,825 |
1,825 |
20 |
1.00 |
| 2025/01/17 |
1,831 |
1,831 |
1,831 |
1,831 |
260 |
0.30 |
| 2025/01/20 |
1,830 |
1,830 |
1,803 |
1,813 |
110 |
-0.98 |
| 2025/01/21 |
1,779 |
1,779 |
1,779 |
1,779 |
20 |
-1.85 |
| 2025/01/22 |
1,798 |
1,798 |
1,798 |
1,798 |
10 |
1.07 |
| 2025/01/24 |
1,830 |
1,830 |
1,830 |
1,830 |
20 |
1.75 |
| 2025/01/27 |
1,900 |
1,900 |
1,747 |
1,787 |
1,440 |
-2.35 |
| 2025/01/28 |
1,762 |
1,773 |
1,762 |
1,773 |
130 |
-0.78 |
| 2025/02/03 |
1,774 |
1,822 |
1,774 |
1,799 |
440 |
1.50 |
| 2025/02/04 |
1,807 |
1,807 |
1,807 |
1,807 |
120 |
0.42 |
| 2025/02/07 |
1,827 |
1,827 |
1,827 |
1,827 |
10 |
1.13 |
| 2025/02/10 |
1,836 |
1,836 |
1,836 |
1,836 |
10 |
0.49 |
| 2025/02/13 |
1,797 |
1,819 |
1,797 |
1,819 |
40 |
-0.93 |
| 2025/02/14 |
1,819 |
1,819 |
1,819 |
1,819 |
40 |
0.00 |
| 2025/02/17 |
1,819 |
1,819 |
1,819 |
1,819 |
10 |
0.00 |
| 2025/02/18 |
1,815 |
1,815 |
1,815 |
1,815 |
10 |
-0.22 |
| 2025/02/19 |
1,779 |
1,779 |
1,779 |
1,779 |
10 |
-1.98 |
| 2025/02/20 |
1,837 |
1,837 |
1,837 |
1,837 |
10 |
3.23 |
| 2025/02/21 |
1,797 |
1,797 |
1,797 |
1,797 |
10 |
-2.18 |
| 2025/02/25 |
1,793 |
1,793 |
1,782 |
1,782 |
60 |
-0.81 |
| 2025/02/26 |
1,822 |
1,822 |
1,822 |
1,822 |
140 |
2.24 |
| 2025/02/28 |
1,862 |
1,862 |
1,799 |
1,799 |
60 |
-1.26 |
| 2025/03/03 |
1,733 |
1,773 |
1,733 |
1,735 |
430 |
-3.56 |
| 2025/03/05 |
1,736 |
1,760 |
1,720 |
1,736 |
370 |
0.06 |
| 2025/03/07 |
1,704 |
1,723 |
1,704 |
1,723 |
130 |
-0.75 |
| 2025/03/10 |
1,843 |
1,843 |
1,723 |
1,738 |
50 |
0.84 |
| 2025/03/12 |
1,802 |
1,804 |
1,724 |
1,804 |
320 |
3.80 |
| 2025/03/13 |
1,752 |
1,752 |
1,752 |
1,752 |
10 |
-2.86 |
| 2025/03/14 |
1,800 |
1,800 |
1,724 |
1,745 |
110 |
-0.43 |
| 2025/03/17 |
1,785 |
1,785 |
1,745 |
1,745 |
30 |
0.00 |
| 2025/03/18 |
1,827 |
1,827 |
1,827 |
1,827 |
10 |
4.70 |
| 2025/03/19 |
1,768 |
1,769 |
1,746 |
1,768 |
90 |
-3.20 |
| 2025/03/21 |
1,744 |
1,744 |
1,744 |
1,744 |
50 |
-1.39 |
| 2025/03/24 |
1,833 |
1,833 |
1,760 |
1,760 |
110 |
0.95 |
| 2025/03/25 |
1,780 |
1,808 |
1,780 |
1,808 |
150 |
2.70 |
| 2025/03/26 |
1,770 |
1,770 |
1,770 |
1,770 |
10 |
-2.10 |
| 2025/03/31 |
1,845 |
1,845 |
1,845 |
1,845 |
10 |
4.27 |
| 2025/04/01 |
1,765 |
1,805 |
1,765 |
1,781 |
40 |
-3.50 |
| 2025/04/02 |
1,856 |
1,856 |
1,820 |
1,820 |
90 |
2.19 |
| 2025/04/03 |
1,783 |
1,783 |
1,755 |
1,755 |
80 |
-3.54 |
| 2025/04/04 |
1,706 |
1,706 |
1,697 |
1,697 |
40 |
-3.33 |
| 2025/04/07 |
1,667 |
1,667 |
1,657 |
1,658 |
60 |
-2.27 |
| 2025/04/08 |
1,778 |
1,778 |
1,778 |
1,778 |
10 |
7.24 |
| 2025/04/09 |
2,178 |
2,178 |
1,553 |
1,571 |
300 |
-11.67 |
| 2025/04/10 |
1,851 |
1,851 |
1,850 |
1,851 |
50 |
17.83 |
| 2025/04/11 |
1,600 |
1,687 |
1,600 |
1,687 |
1,230 |
-8.84 |
| 2025/04/14 |
1,727 |
1,727 |
1,585 |
1,625 |
100 |
-3.68 |
| 2025/04/15 |
1,754 |
1,754 |
1,581 |
1,581 |
140 |
-2.74 |
| 2025/04/16 |
1,701 |
1,701 |
1,600 |
1,600 |
750 |
1.23 |
| 2025/04/17 |
1,600 |
1,643 |
1,600 |
1,643 |
40 |
2.69 |
| 2025/04/18 |
1,683 |
1,704 |
1,624 |
1,624 |
250 |
-1.16 |
| 2025/04/21 |
1,663 |
1,663 |
1,586 |
1,586 |
30 |
-2.37 |
| 2025/04/22 |
1,625 |
1,625 |
1,625 |
1,625 |
10 |
2.49 |
| 2025/04/23 |
1,700 |
1,700 |
1,620 |
1,620 |
250 |
-0.31 |
| 2025/04/24 |
1,580 |
1,635 |
1,580 |
1,635 |
200 |
0.93 |
| 2025/04/25 |
1,635 |
1,650 |
1,635 |
1,650 |
60 |
0.92 |
| 2025/04/28 |
1,700 |
1,700 |
1,700 |
1,700 |
10 |
3.00 |
| 2025/05/01 |
1,659 |
1,659 |
1,584 |
1,585 |
70 |
-6.77 |
| 2025/05/02 |
1,650 |
1,700 |
1,650 |
1,700 |
180 |
7.26 |
| 2025/05/07 |
1,620 |
1,660 |
1,620 |
1,624 |
610 |
-4.47 |
| 2025/05/08 |
1,624 |
1,657 |
1,610 |
1,657 |
320 |
2.06 |
| 2025/05/09 |
1,610 |
1,610 |
1,610 |
1,610 |
10 |
-2.84 |
| 2025/05/12 |
1,610 |
1,682 |
1,610 |
1,640 |
160 |
1.86 |
| 2025/05/13 |
1,700 |
1,721 |
1,629 |
1,660 |
910 |
1.19 |
| 2025/05/14 |
1,660 |
1,735 |
1,660 |
1,662 |
270 |
0.12 |
| 2025/05/15 |
1,699 |
1,707 |
1,667 |
1,667 |
100 |
0.30 |
| 2025/05/16 |
1,707 |
1,707 |
1,707 |
1,707 |
140 |
2.40 |
| 2025/05/19 |
1,729 |
1,729 |
1,680 |
1,696 |
170 |
-0.62 |
| 2025/05/20 |
1,616 |
1,656 |
1,616 |
1,655 |
30 |
-2.42 |
| 2025/05/21 |
1,656 |
1,696 |
1,656 |
1,695 |
120 |
2.39 |
| 2025/05/26 |
1,695 |
1,695 |
1,660 |
1,660 |
20 |
-2.04 |
| 2025/05/27 |
1,651 |
1,675 |
1,651 |
1,675 |
20 |
0.90 |
| 2025/05/30 |
1,635 |
1,635 |
1,630 |
1,630 |
300 |
-2.69 |
| 2025/06/02 |
1,670 |
1,670 |
1,670 |
1,670 |
310 |
2.45 |
| 2025/06/04 |
1,739 |
1,739 |
1,739 |
1,739 |
20 |
4.13 |
| 2025/06/09 |
1,740 |
1,799 |
1,701 |
1,719 |
1,030 |
-1.15 |
| 2025/06/10 |
1,703 |
1,703 |
1,703 |
1,703 |
30 |
-0.93 |
| 2025/06/11 |
1,671 |
1,810 |
1,671 |
1,687 |
100 |
-0.97 |
| 2025/06/12 |
1,828 |
1,828 |
1,710 |
1,710 |
40 |
1.39 |
| 2025/06/16 |
1,790 |
1,790 |
1,790 |
1,790 |
20 |
4.68 |
| 2025/06/23 |
1,786 |
1,786 |
1,746 |
1,785 |
150 |
-0.28 |
| 2025/06/24 |
1,665 |
1,825 |
1,665 |
1,665 |
680 |
-6.72 |
| 2025/06/25 |
1,700 |
1,740 |
1,700 |
1,738 |
30 |
4.38 |
| 2025/06/26 |
1,738 |
1,738 |
1,658 |
1,658 |
20 |
-4.63 |
| 2025/06/27 |
1,658 |
1,768 |
1,658 |
1,768 |
30 |
6.64 |
| 2025/06/30 |
1,768 |
1,768 |
1,768 |
1,768 |
10 |
0.00 |
| 2025/07/02 |
1,754 |
1,754 |
1,754 |
1,754 |
10 |
-0.76 |
| 2025/07/03 |
1,754 |
1,754 |
1,754 |
1,754 |
10 |
-0.03 |
| 2025/07/04 |
1,768 |
1,768 |
1,768 |
1,768 |
110 |
0.83 |
| 2025/07/07 |
1,825 |
1,825 |
1,720 |
1,760 |
100 |
-0.45 |
| 2025/07/08 |
1,680 |
1,680 |
1,680 |
1,680 |
100 |
-4.55 |
| 2025/07/10 |
1,720 |
1,720 |
1,720 |
1,720 |
80 |
2.38 |
| 2025/07/14 |
1,757 |
1,757 |
1,757 |
1,757 |
60 |
2.12 |
| 2025/07/15 |
1,797 |
1,837 |
1,756 |
1,756 |
170 |
-0.03 |
| 2025/07/16 |
1,741 |
1,750 |
1,741 |
1,750 |
80 |
-0.34 |
| 2025/07/17 |
1,750 |
1,800 |
1,750 |
1,800 |
150 |
2.86 |
| 2025/07/18 |
1,990 |
1,990 |
1,700 |
1,740 |
810 |
-3.33 |
| 2025/07/22 |
1,725 |
1,765 |
1,725 |
1,765 |
210 |
1.44 |
| 2025/07/23 |
1,725 |
1,725 |
1,725 |
1,725 |
10 |
-2.27 |
| 2025/07/24 |
1,765 |
1,765 |
1,725 |
1,765 |
50 |
2.32 |
| 2025/07/25 |
1,726 |
1,726 |
1,726 |
1,726 |
100 |
-2.21 |
| 2025/07/28 |
1,761 |
1,762 |
1,761 |
1,762 |
120 |
2.09 |
| 2025/07/29 |
1,765 |
1,767 |
1,765 |
1,767 |
90 |
0.26 |
| 2025/07/31 |
1,830 |
1,830 |
1,743 |
1,743 |
110 |
-1.33 |
| 2025/08/01 |
1,743 |
1,823 |
1,743 |
1,823 |
350 |
4.59 |
| 2025/08/04 |
1,800 |
1,800 |
1,800 |
1,800 |
60 |
-1.26 |
| 2025/08/05 |
1,733 |
1,736 |
1,719 |
1,736 |
1,320 |
-3.56 |
| 2025/08/06 |
1,741 |
1,741 |
1,705 |
1,705 |
240 |
-1.79 |
| 2025/08/07 |
1,735 |
1,735 |
1,700 |
1,700 |
30 |
-0.29 |
| 2025/08/12 |
1,736 |
1,736 |
1,736 |
1,736 |
10 |
2.12 |
| 2025/08/14 |
1,735 |
1,737 |
1,735 |
1,737 |
60 |
0.03 |
| 2025/08/15 |
1,770 |
1,770 |
1,737 |
1,737 |
20 |
0.03 |
| 2025/08/18 |
1,737 |
1,737 |
1,737 |
1,737 |
20 |
0.00 |
| 2025/08/21 |
1,747 |
1,747 |
1,747 |
1,747 |
10 |
0.58 |
| 2025/08/22 |
1,748 |
1,748 |
1,748 |
1,748 |
10 |
0.03 |
| 2025/08/25 |
1,748 |
1,748 |
1,748 |
1,748 |
10 |
0.00 |
| 2025/08/28 |
1,747 |
1,747 |
1,747 |
1,747 |
10 |
-0.03 |
| 2025/09/01 |
1,749 |
1,749 |
1,749 |
1,749 |
10 |
0.09 |
| 2025/09/02 |
1,709 |
1,752 |
1,709 |
1,752 |
200 |
0.20 |
| 2025/09/03 |
1,760 |
1,769 |
1,760 |
1,769 |
310 |
0.97 |
| 2025/09/04 |
1,765 |
1,765 |
1,725 |
1,725 |
80 |
-2.49 |
| 2025/09/08 |
1,769 |
1,769 |
1,769 |
1,769 |
70 |
2.55 |
| 2025/09/09 |
1,770 |
1,770 |
1,730 |
1,730 |
20 |
-2.23 |
| 2025/09/11 |
1,770 |
1,770 |
1,750 |
1,750 |
50 |
1.19 |
| 2025/09/16 |
1,775 |
1,775 |
1,735 |
1,735 |
260 |
-0.86 |
| 2025/09/17 |
1,736 |
1,736 |
1,736 |
1,736 |
10 |
0.03 |
| 2025/09/18 |
1,755 |
1,755 |
1,735 |
1,735 |
20 |
-0.03 |
| 2025/09/25 |
1,770 |
1,778 |
1,769 |
1,775 |
570 |
2.31 |
| 2025/09/26 |
1,780 |
1,790 |
1,740 |
1,740 |
100 |
-1.97 |
| 2025/09/29 |
1,800 |
1,800 |
1,800 |
1,800 |
130 |
3.45 |
| 2025/10/02 |
1,800 |
1,800 |
1,800 |
1,800 |
10 |
-0.03 |
| 2025/10/06 |
1,800 |
1,833 |
1,800 |
1,833 |
350 |
1.86 |
| 2025/10/08 |
1,850 |
1,850 |
1,810 |
1,850 |
290 |
0.90 |
| 2025/10/09 |
1,950 |
1,950 |
1,860 |
1,860 |
30 |
0.57 |
| 2025/10/10 |
1,950 |
1,950 |
1,853 |
1,853 |
50 |
-0.40 |
| 2025/10/14 |
1,813 |
1,856 |
1,813 |
1,856 |
200 |
0.19 |
| 2025/10/15 |
1,949 |
1,949 |
1,829 |
1,829 |
50 |
-1.45 |
| 2025/10/16 |
1,949 |
1,949 |
1,852 |
1,853 |
60 |
1.31 |
| 2025/10/17 |
1,893 |
1,893 |
1,893 |
1,893 |
20 |
2.16 |
| 2025/10/20 |
1,940 |
1,940 |
1,860 |
1,900 |
80 |
0.37 |
| 2025/10/21 |
1,820 |
1,820 |
1,820 |
1,820 |
10 |
-4.21 |
| 2025/10/22 |
1,795 |
1,795 |
1,795 |
1,795 |
20 |
-1.37 |
| 2025/10/23 |
1,835 |
1,835 |
1,835 |
1,835 |
30 |
2.23 |
| 2025/10/28 |
1,839 |
1,839 |
1,839 |
1,839 |
110 |
0.22 |
| 2025/10/30 |
1,900 |
1,900 |
1,882 |
1,900 |
60 |
3.29 |
| 2025/11/04 |
1,780 |
1,900 |
1,780 |
1,900 |
40 |
0.03 |
| 2025/11/05 |
1,823 |
1,823 |
1,823 |
1,823 |
20 |
-4.08 |
| 2025/11/06 |
1,903 |
1,903 |
1,856 |
1,856 |
90 |
1.84 |
| 2025/11/07 |
1,855 |
1,855 |
1,855 |
1,855 |
50 |
-0.08 |
| 2025/11/10 |
1,935 |
1,935 |
1,935 |
1,935 |
50 |
4.31 |
| 2025/11/12 |
1,935 |
2,015 |
1,935 |
2,015 |
80 |
4.16 |
| 2025/11/13 |
1,885 |
2,000 |
1,885 |
2,000 |
50 |
-0.74 |
| 2025/11/14 |
1,891 |
1,920 |
1,891 |
1,920 |
40 |
-4.00 |
| 2025/11/17 |
1,891 |
1,891 |
1,891 |
1,891 |
10 |
-1.54 |
| 2025/11/18 |
1,888 |
1,888 |
1,888 |
1,888 |
10 |
-0.16 |
| 2025/11/19 |
2,058 |
2,079 |
2,058 |
2,078 |
110 |
10.09 |
| 2025/11/20 |
1,978 |
1,978 |
1,973 |
1,973 |
50 |
-5.05 |
| 2025/11/21 |
1,974 |
1,974 |
1,973 |
1,973 |
110 |
0.00 |
| 2025/11/25 |
2,079 |
2,079 |
1,959 |
1,959 |
650 |
-0.71 |
| 2025/11/26 |
1,959 |
1,959 |
1,956 |
1,956 |
380 |
-0.15 |
| 2025/11/27 |
1,956 |
1,983 |
1,956 |
1,980 |
90 |
1.20 |
| 2025/11/28 |
1,900 |
1,955 |
1,900 |
1,955 |
140 |
-1.24 |
| 2025/12/01 |
1,915 |
1,983 |
1,900 |
1,983 |
400 |
1.43 |
| 2025/12/02 |
1,982 |
1,982 |
1,982 |
1,982 |
100 |
-0.05 |
| 2025/12/03 |
1,942 |
1,942 |
1,942 |
1,942 |
20 |
-2.02 |
| 2025/12/04 |
1,982 |
2,000 |
1,982 |
2,000 |
60 |
2.96 |
| 2025/12/05 |
2,000 |
2,000 |
2,000 |
2,000 |
60 |
0.00 |
| 2025/12/08 |
2,000 |
2,000 |
2,000 |
2,000 |
130 |
0.03 |
| 2025/12/09 |
1,910 |
2,030 |
1,910 |
2,030 |
150 |
1.50 |
| 2025/12/11 |
1,980 |
1,980 |
1,951 |
1,951 |
20 |
-3.89 |
| 2025/12/15 |
2,066 |
2,066 |
1,926 |
2,066 |
250 |
5.87 |
| 2025/12/16 |
2,016 |
2,050 |
1,936 |
1,946 |
340 |
-5.81 |
| 2025/12/17 |
1,930 |
1,930 |
1,930 |
1,930 |
40 |
-0.80 |
| 2025/12/18 |
1,970 |
1,970 |
1,930 |
1,930 |
20 |
0.00 |
| 2025/12/19 |
2,000 |
2,000 |
2,000 |
2,000 |
100 |
3.60 |
| 2025/12/22 |
1,960 |
1,960 |
1,957 |
1,957 |
40 |
-2.13 |
| 2025/12/24 |
1,980 |
2,000 |
1,980 |
1,980 |
320 |
1.18 |
| 2025/12/25 |
2,019 |
2,020 |
2,019 |
2,020 |
120 |
1.99 |
| 2025/12/29 |
2,019 |
2,019 |
1,999 |
1,999 |
160 |
-1.02 |
| 2025/12/30 |
2,120 |
2,120 |
1,958 |
1,958 |
60 |
-2.08 |
| 2026/01/05 |
2,117 |
2,119 |
1,958 |
2,119 |
120 |
8.25 |
| 2026/01/06 |
2,180 |
2,180 |
2,030 |
2,030 |
270 |
-4.20 |
| 2026/01/07 |
2,180 |
2,180 |
2,030 |
2,080 |
200 |
2.46 |
| 2026/01/08 |
2,080 |
2,080 |
2,080 |
2,080 |
60 |
-0.02 |
| 2026/01/09 |
2,130 |
2,180 |
2,055 |
2,055 |
260 |
-1.20 |
| 2026/01/13 |
2,155 |
2,189 |
2,058 |
2,058 |
270 |
0.17 |
| 2026/01/14 |
2,158 |
2,158 |
2,059 |
2,059 |
220 |
0.05 |
| 2026/01/15 |
2,060 |
2,060 |
2,060 |
2,060 |
30 |
0.02 |
| 2026/01/16 |
2,110 |
2,110 |
2,110 |
2,110 |
20 |
2.43 |
| 2026/01/19 |
2,160 |
2,200 |
2,049 |
2,170 |
1,300 |
2.87 |
| 2026/01/20 |
2,070 |
2,071 |
2,070 |
2,071 |
100 |
-4.59 |