価格情報
| 始値 |
526.0円 |
| 高値 |
532.0円 |
| 安値 |
502.0円 |
| 終値 |
532.0円 |
| 出来高 |
3,990株 |
| 売買代金 |
2,087,291円 |
| 売り気配 (15:25) |
535.0円 |
| 買い気配 (15:25) |
526.5円 |
| 年初来高値 (2025/01/16) |
614.9円 |
| 年初来安値 (2025/05/01) |
466.1円 |
基本情報
| 銘柄名 |
WisdomTree エネルギー上場投資信託 |
| 英文銘柄名 |
WISDOMTREE ENERGY |
| 時価総額 |
11,930,812,680.0円 |
| 発行済株式総数 |
23,121,730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 |
0 |
0 |
| 2026/01/09 |
0 |
0 |
0 |
0 |
| 2025/12/26 |
0 |
0 |
0 |
-40 |
| 2025/12/19 |
0 |
0 |
40 |
-60 |
| 2025/12/12 |
0 |
0 |
100 |
100 |
| 2025/12/05 |
0 |
0 |
0 |
-200 |
| 2025/11/28 |
0 |
0 |
200 |
200 |
| 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 |
0 |
| 2025/10/24 |
0 |
0 |
0 |
-760 |
| 2025/10/17 |
0 |
0 |
760 |
760 |
| 2025/10/10 |
0 |
0 |
0 |
0 |
| 2025/10/03 |
0 |
0 |
0 |
0 |
| 2025/09/26 |
0 |
0 |
0 |
-120 |
| 2025/09/19 |
0 |
0 |
120 |
-130 |
| 2025/09/12 |
0 |
0 |
250 |
-150 |
| 2025/09/05 |
0 |
0 |
400 |
200 |
| 2025/08/29 |
0 |
0 |
200 |
-560 |
| 2025/08/22 |
0 |
0 |
760 |
-210 |
| 2025/08/15 |
0 |
0 |
970 |
300 |
| 2025/08/08 |
0 |
0 |
670 |
170 |
| 2025/08/01 |
0 |
0 |
500 |
-650 |
| 2025/07/25 |
0 |
0 |
1,150 |
620 |
| 2025/07/18 |
0 |
0 |
530 |
30 |
| 2025/07/11 |
0 |
0 |
500 |
0 |
| 2025/07/04 |
0 |
0 |
500 |
-200 |
| 2025/06/27 |
0 |
0 |
700 |
700 |
| 2025/06/20 |
0 |
0 |
0 |
0 |
| 2025/06/13 |
0 |
0 |
0 |
0 |
| 2025/06/06 |
0 |
0 |
0 |
-70 |
| 2025/05/30 |
0 |
0 |
70 |
70 |
| 2025/05/23 |
0 |
0 |
0 |
0 |
| 2025/05/16 |
0 |
0 |
0 |
0 |
| 2025/05/09 |
0 |
0 |
0 |
0 |
| 2025/05/02 |
0 |
0 |
0 |
-30 |
| 2025/04/25 |
0 |
0 |
30 |
-150 |
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 |
12 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
1.5 |
36 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
2 |
48 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/05 |
東証 |
400 |
0 |
400 |
0.5 |
12 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
3 |
72 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
1.5 |
36 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
1.5 |
36 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
1.5 |
36 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
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 |
557 |
557 |
550 |
550 |
1,170 |
- |
| 2024/07/30 |
552 |
552 |
534 |
539 |
630 |
-2.00 |
| 2024/07/31 |
536 |
547 |
533 |
539 |
3,390 |
0.04 |
| 2024/08/01 |
547 |
547 |
533 |
533 |
600 |
-1.19 |
| 2024/08/02 |
525 |
532 |
524 |
530 |
450 |
-0.45 |
| 2024/08/05 |
496 |
498 |
485 |
493 |
3,060 |
-7.03 |
| 2024/08/06 |
502 |
502 |
495 |
499 |
1,610 |
1.10 |
| 2024/08/07 |
499 |
518 |
492 |
511 |
1,730 |
2.51 |
| 2024/08/08 |
511 |
511 |
510 |
510 |
50 |
-0.20 |
| 2024/08/09 |
530 |
530 |
516 |
521 |
800 |
2.22 |
| 2024/08/13 |
536 |
536 |
532 |
535 |
4,900 |
2.65 |
| 2024/08/14 |
535 |
535 |
526 |
532 |
460 |
-0.62 |
| 2024/08/15 |
526 |
527 |
526 |
527 |
520 |
-0.92 |
| 2024/08/16 |
527 |
533 |
527 |
533 |
2,260 |
1.16 |
| 2024/08/19 |
516 |
519 |
511 |
511 |
1,740 |
-4.13 |
| 2024/08/20 |
516 |
516 |
511 |
511 |
350 |
0.00 |
| 2024/08/21 |
505 |
513 |
500 |
507 |
390 |
-0.78 |
| 2024/08/22 |
500 |
505 |
492 |
505 |
2,340 |
-0.43 |
| 2024/08/23 |
501 |
505 |
497 |
498 |
490 |
-1.31 |
| 2024/08/26 |
503 |
511 |
503 |
506 |
1,010 |
1.47 |
| 2024/08/27 |
513 |
522 |
512 |
514 |
11,620 |
1.68 |
| 2024/08/28 |
514 |
514 |
502 |
502 |
2,030 |
-2.30 |
| 2024/08/29 |
502 |
511 |
497 |
511 |
1,280 |
1.69 |
| 2024/08/30 |
506 |
514 |
505 |
513 |
440 |
0.49 |
| 2024/09/02 |
513 |
513 |
499 |
499 |
1,530 |
-2.84 |
| 2024/09/03 |
499 |
510 |
499 |
510 |
470 |
2.19 |
| 2024/09/04 |
484 |
489 |
478 |
479 |
6,310 |
-6.08 |
| 2024/09/05 |
471 |
478 |
464 |
464 |
1,320 |
-3.01 |
| 2024/09/06 |
471 |
473 |
466 |
472 |
5,920 |
1.70 |
| 2024/09/09 |
457 |
468 |
457 |
460 |
8,160 |
-2.58 |
| 2024/09/10 |
467 |
467 |
465 |
465 |
1,310 |
1.17 |
| 2024/09/11 |
456 |
456 |
443 |
443 |
3,760 |
-4.77 |
| 2024/09/12 |
451 |
462 |
451 |
458 |
1,930 |
3.45 |
| 2024/09/13 |
458 |
464 |
458 |
462 |
310 |
0.89 |
| 2024/09/17 |
463 |
468 |
463 |
463 |
110 |
0.02 |
| 2024/09/18 |
471 |
472 |
465 |
465 |
1,770 |
0.56 |
| 2024/09/19 |
470 |
475 |
470 |
471 |
1,250 |
1.18 |
| 2024/09/20 |
479 |
483 |
479 |
480 |
6,660 |
2.00 |
| 2024/09/24 |
485 |
494 |
485 |
493 |
3,320 |
2.69 |
| 2024/09/25 |
493 |
493 |
485 |
489 |
1,340 |
-0.75 |
| 2024/09/26 |
489 |
490 |
484 |
484 |
1,830 |
-1.06 |
| 2024/09/27 |
480 |
480 |
473 |
475 |
920 |
-1.86 |
| 2024/09/30 |
477 |
485 |
476 |
476 |
1,300 |
0.11 |
| 2024/10/01 |
492 |
492 |
478 |
484 |
370 |
1.70 |
| 2024/10/02 |
492 |
500 |
490 |
499 |
5,360 |
3.18 |
| 2024/10/03 |
500 |
512 |
500 |
511 |
8,670 |
2.34 |
| 2024/10/04 |
524 |
525 |
520 |
522 |
1,520 |
2.21 |
| 2024/10/07 |
522 |
529 |
522 |
525 |
4,040 |
0.65 |
| 2024/10/08 |
531 |
540 |
527 |
527 |
1,310 |
0.38 |
| 2024/10/09 |
517 |
526 |
517 |
522 |
4,070 |
-1.02 |
| 2024/10/10 |
523 |
523 |
517 |
522 |
680 |
-0.06 |
| 2024/10/11 |
524 |
533 |
524 |
530 |
750 |
1.55 |
| 2024/10/15 |
513 |
513 |
502 |
508 |
5,730 |
-4.19 |
| 2024/10/16 |
504 |
504 |
499 |
499 |
1,910 |
-1.67 |
| 2024/10/17 |
501 |
501 |
499 |
499 |
580 |
0.02 |
| 2024/10/18 |
509 |
509 |
504 |
504 |
260 |
0.92 |
| 2024/10/21 |
494 |
494 |
487 |
487 |
4,000 |
-3.31 |
| 2024/10/22 |
496 |
510 |
496 |
501 |
5,830 |
2.94 |
| 2024/10/23 |
515 |
519 |
515 |
517 |
1,380 |
3.03 |
| 2024/10/24 |
518 |
526 |
515 |
522 |
7,440 |
0.97 |
| 2024/10/25 |
512 |
515 |
507 |
512 |
2,430 |
-1.84 |
| 2024/10/28 |
516 |
516 |
508 |
510 |
3,280 |
-0.47 |
| 2024/10/29 |
500 |
500 |
495 |
500 |
2,100 |
-1.94 |
| 2024/10/30 |
500 |
504 |
495 |
496 |
550 |
-0.76 |
| 2024/10/31 |
500 |
510 |
500 |
505 |
1,220 |
1.84 |
| 2024/11/01 |
506 |
509 |
506 |
509 |
940 |
0.77 |
| 2024/11/05 |
510 |
520 |
510 |
516 |
1,200 |
1.41 |
| 2024/11/06 |
508 |
517 |
508 |
511 |
6,680 |
-1.09 |
| 2024/11/07 |
528 |
528 |
528 |
528 |
1,140 |
3.35 |
| 2024/11/08 |
528 |
528 |
517 |
523 |
760 |
-0.89 |
| 2024/11/11 |
524 |
524 |
514 |
521 |
1,980 |
-0.46 |
| 2024/11/12 |
520 |
520 |
504 |
505 |
2,760 |
-2.98 |
| 2024/11/13 |
515 |
515 |
510 |
512 |
520 |
1.35 |
| 2024/11/14 |
502 |
517 |
502 |
513 |
2,630 |
0.31 |
| 2024/11/15 |
504 |
517 |
504 |
514 |
3,480 |
0.04 |
| 2024/11/18 |
519 |
519 |
505 |
507 |
7,950 |
-1.29 |
| 2024/11/19 |
507 |
519 |
507 |
519 |
640 |
2.33 |
| 2024/11/20 |
520 |
523 |
520 |
520 |
280 |
0.23 |
| 2024/11/21 |
527 |
528 |
517 |
528 |
8,720 |
1.58 |
| 2024/11/22 |
534 |
536 |
529 |
535 |
1,800 |
1.23 |
| 2024/11/25 |
535 |
540 |
527 |
539 |
15,030 |
0.82 |
| 2024/11/26 |
536 |
536 |
518 |
520 |
8,720 |
-3.60 |
| 2024/11/27 |
511 |
520 |
511 |
513 |
1,040 |
-1.31 |
| 2024/11/28 |
509 |
511 |
505 |
510 |
280 |
-0.53 |
| 2024/11/29 |
510 |
510 |
510 |
510 |
10 |
-0.02 |
| 2024/12/02 |
500 |
510 |
497 |
500 |
1,280 |
-1.98 |
| 2024/12/03 |
496 |
497 |
496 |
496 |
1,650 |
-0.80 |
| 2024/12/04 |
496 |
499 |
496 |
499 |
510 |
0.60 |
| 2024/12/05 |
507 |
507 |
496 |
496 |
680 |
-0.70 |
| 2024/12/06 |
496 |
496 |
493 |
495 |
1,370 |
-0.12 |
| 2024/12/09 |
503 |
503 |
493 |
494 |
450 |
-0.18 |
| 2024/12/10 |
502 |
503 |
502 |
503 |
770 |
1.82 |
| 2024/12/11 |
505 |
510 |
505 |
509 |
3,200 |
1.19 |
| 2024/12/12 |
517 |
525 |
515 |
515 |
1,980 |
1.22 |
| 2024/12/13 |
515 |
521 |
515 |
519 |
1,370 |
0.64 |
| 2024/12/16 |
525 |
530 |
525 |
528 |
2,110 |
1.83 |
| 2024/12/17 |
519 |
529 |
519 |
527 |
2,130 |
-0.27 |
| 2024/12/18 |
519 |
528 |
519 |
520 |
990 |
-1.29 |
| 2024/12/19 |
517 |
529 |
517 |
527 |
1,000 |
1.39 |
| 2024/12/20 |
531 |
534 |
531 |
534 |
1,320 |
1.37 |
| 2024/12/23 |
530 |
546 |
530 |
541 |
2,060 |
1.27 |
| 2024/12/24 |
541 |
541 |
535 |
535 |
1,890 |
-1.11 |
| 2024/12/25 |
535 |
545 |
535 |
545 |
320 |
1.83 |
| 2024/12/26 |
535 |
570 |
535 |
545 |
990 |
-0.06 |
| 2024/12/27 |
544 |
544 |
531 |
540 |
1,350 |
-0.90 |
| 2024/12/30 |
560 |
560 |
548 |
554 |
1,070 |
2.71 |
| 2025/01/06 |
560 |
569 |
560 |
566 |
2,570 |
2.17 |
| 2025/01/07 |
566 |
566 |
565 |
566 |
2,380 |
-0.04 |
| 2025/01/08 |
570 |
575 |
570 |
575 |
2,290 |
1.59 |
| 2025/01/09 |
575 |
575 |
569 |
570 |
1,250 |
-0.90 |
| 2025/01/10 |
571 |
584 |
571 |
584 |
4,210 |
2.46 |
| 2025/01/14 |
587 |
610 |
584 |
610 |
8,760 |
4.45 |
| 2025/01/15 |
610 |
610 |
600 |
600 |
7,750 |
-1.61 |
| 2025/01/16 |
610 |
615 |
604 |
610 |
4,140 |
1.72 |
| 2025/01/17 |
611 |
615 |
611 |
615 |
2,250 |
0.74 |
| 2025/01/20 |
615 |
615 |
590 |
602 |
3,400 |
-2.16 |
| 2025/01/21 |
601 |
601 |
590 |
595 |
3,310 |
-1.10 |
| 2025/01/22 |
585 |
594 |
585 |
586 |
1,060 |
-1.46 |
| 2025/01/23 |
590 |
599 |
590 |
592 |
1,530 |
0.97 |
| 2025/01/24 |
591 |
592 |
584 |
585 |
810 |
-1.18 |
| 2025/01/27 |
579 |
579 |
571 |
576 |
2,590 |
-1.47 |
| 2025/01/28 |
571 |
572 |
561 |
570 |
2,050 |
-1.11 |
| 2025/01/29 |
564 |
569 |
556 |
560 |
1,430 |
-1.72 |
| 2025/01/30 |
563 |
563 |
554 |
561 |
1,330 |
0.11 |
| 2025/01/31 |
561 |
561 |
553 |
561 |
650 |
-0.04 |
| 2025/02/03 |
561 |
587 |
561 |
579 |
3,190 |
3.30 |
| 2025/02/04 |
579 |
587 |
563 |
587 |
90 |
1.33 |
| 2025/02/05 |
587 |
587 |
561 |
562 |
2,270 |
-4.26 |
| 2025/02/06 |
562 |
562 |
553 |
555 |
4,670 |
-1.28 |
| 2025/02/07 |
555 |
556 |
555 |
555 |
2,490 |
0.11 |
| 2025/02/10 |
551 |
564 |
551 |
564 |
2,620 |
1.53 |
| 2025/02/12 |
575 |
582 |
575 |
582 |
2,290 |
3.30 |
| 2025/02/13 |
576 |
582 |
576 |
577 |
1,260 |
-0.94 |
| 2025/02/14 |
576 |
577 |
574 |
574 |
1,370 |
-0.50 |
| 2025/02/17 |
574 |
574 |
574 |
574 |
210 |
0.02 |
| 2025/02/18 |
568 |
572 |
568 |
570 |
1,340 |
-0.63 |
| 2025/02/19 |
573 |
593 |
573 |
592 |
2,620 |
3.88 |
| 2025/02/20 |
601 |
601 |
594 |
594 |
3,450 |
0.22 |
| 2025/02/21 |
584 |
599 |
584 |
599 |
1,300 |
0.89 |
| 2025/02/25 |
580 |
580 |
574 |
578 |
2,480 |
-3.51 |
| 2025/02/26 |
574 |
574 |
569 |
574 |
2,280 |
-0.69 |
| 2025/02/27 |
572 |
572 |
561 |
563 |
850 |
-1.95 |
| 2025/02/28 |
563 |
570 |
563 |
569 |
3,240 |
1.15 |
| 2025/03/03 |
569 |
569 |
563 |
567 |
1,270 |
-0.49 |
| 2025/03/04 |
567 |
574 |
564 |
564 |
680 |
-0.39 |
| 2025/03/05 |
573 |
574 |
572 |
572 |
550 |
1.36 |
| 2025/03/06 |
568 |
572 |
568 |
570 |
1,010 |
-0.38 |
| 2025/03/07 |
563 |
563 |
554 |
557 |
60 |
-2.26 |
| 2025/03/10 |
567 |
573 |
567 |
573 |
820 |
2.91 |
| 2025/03/11 |
563 |
563 |
561 |
561 |
40 |
-2.11 |
| 2025/03/12 |
561 |
573 |
561 |
563 |
330 |
0.27 |
| 2025/03/13 |
560 |
560 |
535 |
553 |
4,890 |
-1.67 |
| 2025/03/14 |
549 |
553 |
547 |
553 |
110 |
0.02 |
| 2025/03/17 |
560 |
561 |
555 |
561 |
630 |
1.34 |
| 2025/03/18 |
561 |
570 |
557 |
561 |
9,050 |
0.14 |
| 2025/03/19 |
580 |
580 |
551 |
570 |
350 |
1.48 |
| 2025/03/21 |
568 |
568 |
548 |
559 |
920 |
-1.83 |
| 2025/03/24 |
560 |
560 |
560 |
560 |
110 |
0.16 |
| 2025/03/25 |
561 |
568 |
561 |
567 |
820 |
1.14 |
| 2025/03/26 |
564 |
567 |
564 |
567 |
350 |
0.07 |
| 2025/03/27 |
567 |
568 |
566 |
566 |
140 |
-0.14 |
| 2025/03/28 |
572 |
575 |
572 |
575 |
620 |
1.55 |
| 2025/03/31 |
575 |
575 |
565 |
565 |
30 |
-1.74 |
| 2025/04/01 |
579 |
593 |
579 |
593 |
180 |
4.87 |
| 2025/04/03 |
600 |
600 |
560 |
560 |
280 |
-5.57 |
| 2025/04/04 |
570 |
570 |
547 |
569 |
240 |
1.75 |
| 2025/04/07 |
494 |
519 |
486 |
500 |
2,110 |
-12.12 |
| 2025/04/08 |
550 |
565 |
501 |
506 |
220 |
1.14 |
| 2025/04/09 |
501 |
501 |
469 |
471 |
1,850 |
-6.88 |
| 2025/04/10 |
513 |
519 |
502 |
509 |
7,060 |
8.09 |
| 2025/04/11 |
475 |
491 |
475 |
489 |
950 |
-3.91 |
| 2025/04/14 |
490 |
500 |
490 |
500 |
140 |
2.15 |
| 2025/04/15 |
500 |
500 |
484 |
499 |
110 |
-0.24 |
| 2025/04/16 |
480 |
488 |
476 |
488 |
230 |
-2.17 |
| 2025/04/17 |
481 |
488 |
481 |
488 |
1,750 |
0.02 |
| 2025/04/18 |
500 |
500 |
485 |
493 |
150 |
1.05 |
| 2025/04/21 |
481 |
489 |
475 |
475 |
460 |
-3.63 |
| 2025/04/22 |
475 |
475 |
470 |
470 |
790 |
-1.09 |
| 2025/04/23 |
478 |
502 |
478 |
498 |
3,130 |
6.04 |
| 2025/04/24 |
490 |
503 |
470 |
503 |
2,850 |
0.90 |
| 2025/04/25 |
501 |
501 |
479 |
481 |
1,790 |
-4.30 |
| 2025/04/28 |
489 |
494 |
482 |
484 |
1,480 |
0.56 |
| 2025/04/30 |
475 |
484 |
471 |
474 |
3,460 |
-2.05 |
| 2025/05/01 |
466 |
474 |
466 |
471 |
1,720 |
-0.72 |
| 2025/05/02 |
482 |
488 |
481 |
488 |
5,440 |
3.59 |
| 2025/05/07 |
484 |
487 |
483 |
487 |
1,620 |
-0.10 |
| 2025/05/08 |
481 |
487 |
481 |
481 |
880 |
-1.23 |
| 2025/05/09 |
495 |
500 |
494 |
500 |
2,870 |
3.91 |
| 2025/05/12 |
506 |
509 |
506 |
509 |
1,320 |
1.82 |
| 2025/05/13 |
520 |
520 |
511 |
517 |
1,100 |
1.57 |
| 2025/05/14 |
526 |
526 |
518 |
518 |
1,920 |
0.27 |
| 2025/05/15 |
510 |
512 |
501 |
501 |
4,740 |
-3.41 |
| 2025/05/16 |
499 |
505 |
496 |
498 |
3,030 |
-0.58 |
| 2025/05/19 |
496 |
496 |
495 |
495 |
50 |
-0.50 |
| 2025/05/20 |
488 |
494 |
485 |
485 |
1,220 |
-2.06 |
| 2025/05/21 |
497 |
501 |
497 |
497 |
1,030 |
2.45 |
| 2025/05/22 |
491 |
497 |
490 |
493 |
1,240 |
-0.85 |
| 2025/05/26 |
501 |
501 |
485 |
487 |
1,200 |
-1.12 |
| 2025/05/27 |
491 |
491 |
483 |
488 |
5,060 |
0.06 |
| 2025/05/28 |
492 |
493 |
492 |
493 |
1,410 |
1.17 |
| 2025/05/29 |
500 |
500 |
493 |
499 |
990 |
1.16 |
| 2025/05/30 |
490 |
493 |
478 |
478 |
1,760 |
-4.21 |
| 2025/06/02 |
481 |
485 |
481 |
485 |
1,130 |
1.46 |
| 2025/06/03 |
486 |
499 |
486 |
491 |
1,520 |
1.24 |
| 2025/06/04 |
497 |
498 |
497 |
498 |
970 |
1.47 |
| 2025/06/05 |
490 |
498 |
490 |
498 |
1,190 |
0.02 |
| 2025/06/06 |
495 |
496 |
494 |
496 |
1,180 |
-0.42 |
| 2025/06/09 |
507 |
510 |
502 |
510 |
1,630 |
2.76 |
| 2025/06/10 |
501 |
510 |
501 |
510 |
490 |
0.00 |
| 2025/06/12 |
513 |
513 |
513 |
513 |
430 |
0.51 |
| 2025/06/13 |
515 |
548 |
515 |
533 |
4,230 |
4.00 |
| 2025/06/16 |
551 |
551 |
543 |
543 |
2,670 |
1.84 |
| 2025/06/17 |
549 |
549 |
542 |
542 |
1,300 |
-0.11 |
| 2025/06/18 |
556 |
570 |
556 |
557 |
1,570 |
2.73 |
| 2025/06/19 |
548 |
575 |
548 |
575 |
2,300 |
3.21 |
| 2025/06/20 |
575 |
581 |
546 |
578 |
1,850 |
0.50 |
| 2025/06/23 |
588 |
600 |
586 |
587 |
11,450 |
1.61 |
| 2025/06/24 |
507 |
545 |
501 |
514 |
14,690 |
-12.47 |
| 2025/06/25 |
510 |
515 |
510 |
515 |
3,730 |
0.12 |
| 2025/06/26 |
513 |
513 |
505 |
508 |
1,610 |
-1.19 |
| 2025/06/27 |
513 |
520 |
508 |
512 |
1,190 |
0.65 |
| 2025/06/30 |
510 |
514 |
504 |
508 |
720 |
-0.80 |
| 2025/07/01 |
507 |
509 |
499 |
499 |
1,030 |
-1.67 |
| 2025/07/02 |
500 |
520 |
500 |
500 |
440 |
0.22 |
| 2025/07/03 |
519 |
519 |
503 |
515 |
1,460 |
2.92 |
| 2025/07/04 |
507 |
514 |
507 |
514 |
530 |
-0.25 |
| 2025/07/07 |
510 |
510 |
504 |
510 |
830 |
-0.68 |
| 2025/07/08 |
519 |
522 |
511 |
522 |
720 |
2.35 |
| 2025/07/09 |
523 |
527 |
523 |
527 |
1,850 |
0.86 |
| 2025/07/10 |
527 |
527 |
515 |
517 |
910 |
-1.75 |
| 2025/07/11 |
527 |
527 |
512 |
523 |
940 |
1.18 |
| 2025/07/14 |
530 |
535 |
525 |
534 |
11,990 |
1.93 |
| 2025/07/15 |
537 |
537 |
527 |
528 |
270 |
-1.07 |
| 2025/07/16 |
538 |
541 |
537 |
537 |
1,420 |
1.65 |
| 2025/07/17 |
537 |
539 |
525 |
538 |
1,110 |
0.28 |
| 2025/07/18 |
548 |
548 |
540 |
544 |
400 |
1.12 |
| 2025/07/22 |
534 |
545 |
523 |
523 |
2,470 |
-3.86 |
| 2025/07/23 |
522 |
522 |
516 |
517 |
780 |
-1.07 |
| 2025/07/24 |
517 |
525 |
510 |
511 |
2,800 |
-1.24 |
| 2025/07/25 |
516 |
522 |
516 |
522 |
230 |
2.07 |
| 2025/07/28 |
521 |
521 |
518 |
519 |
1,110 |
-0.42 |
| 2025/07/29 |
524 |
544 |
524 |
525 |
700 |
0.98 |
| 2025/07/30 |
534 |
539 |
525 |
534 |
3,060 |
1.89 |
| 2025/07/31 |
539 |
539 |
530 |
533 |
1,530 |
-0.21 |
| 2025/08/01 |
531 |
543 |
531 |
542 |
6,690 |
1.71 |
| 2025/08/04 |
516 |
520 |
514 |
514 |
1,540 |
-5.18 |
| 2025/08/05 |
514 |
520 |
506 |
506 |
2,140 |
-1.61 |
| 2025/08/06 |
506 |
519 |
505 |
505 |
1,330 |
-0.20 |
| 2025/08/07 |
505 |
515 |
505 |
507 |
770 |
0.44 |
| 2025/08/08 |
501 |
507 |
501 |
502 |
7,880 |
-1.01 |
| 2025/08/12 |
512 |
512 |
502 |
512 |
640 |
1.91 |
| 2025/08/13 |
493 |
500 |
493 |
493 |
7,030 |
-3.73 |
| 2025/08/14 |
491 |
513 |
486 |
486 |
2,520 |
-1.28 |
| 2025/08/15 |
493 |
495 |
488 |
494 |
910 |
1.56 |
| 2025/08/18 |
493 |
494 |
489 |
493 |
1,240 |
-0.28 |
| 2025/08/19 |
495 |
495 |
493 |
495 |
270 |
0.53 |
| 2025/08/20 |
492 |
492 |
487 |
490 |
550 |
-1.09 |
| 2025/08/21 |
490 |
490 |
490 |
490 |
10 |
0.02 |
| 2025/08/22 |
495 |
501 |
495 |
500 |
3,140 |
2.10 |
| 2025/08/25 |
500 |
500 |
492 |
494 |
500 |
-1.30 |
| 2025/08/26 |
502 |
502 |
496 |
500 |
3,760 |
1.30 |
| 2025/08/27 |
491 |
499 |
491 |
494 |
3,010 |
-1.20 |
| 2025/08/29 |
499 |
502 |
499 |
502 |
3,630 |
1.58 |
| 2025/09/01 |
501 |
502 |
500 |
502 |
850 |
0.04 |
| 2025/09/02 |
506 |
510 |
504 |
510 |
12,540 |
1.61 |
| 2025/09/03 |
512 |
518 |
512 |
517 |
6,290 |
1.35 |
| 2025/09/04 |
507 |
515 |
507 |
511 |
1,030 |
-1.16 |
| 2025/09/05 |
511 |
511 |
505 |
508 |
250 |
-0.67 |
| 2025/09/09 |
509 |
519 |
496 |
514 |
1,580 |
1.24 |
| 2025/09/10 |
504 |
513 |
503 |
505 |
8,480 |
-1.79 |
| 2025/09/11 |
504 |
504 |
504 |
504 |
330 |
-0.12 |
| 2025/09/12 |
495 |
500 |
491 |
491 |
3,820 |
-2.52 |
| 2025/09/16 |
499 |
504 |
499 |
503 |
1,850 |
2.44 |
| 2025/09/17 |
508 |
511 |
508 |
510 |
1,050 |
1.33 |
| 2025/09/18 |
506 |
510 |
505 |
505 |
1,330 |
-0.98 |
| 2025/09/19 |
505 |
505 |
501 |
501 |
2,630 |
-0.79 |
| 2025/09/22 |
501 |
502 |
501 |
502 |
6,810 |
0.18 |
| 2025/09/24 |
503 |
528 |
501 |
503 |
2,130 |
0.18 |
| 2025/09/25 |
510 |
512 |
510 |
512 |
1,570 |
1.73 |
| 2025/09/26 |
520 |
523 |
520 |
523 |
990 |
2.25 |
| 2025/09/29 |
515 |
530 |
515 |
530 |
1,170 |
1.26 |
| 2025/09/30 |
520 |
520 |
506 |
520 |
1,620 |
-1.83 |
| 2025/10/01 |
520 |
520 |
505 |
515 |
730 |
-0.96 |
| 2025/10/02 |
505 |
505 |
502 |
502 |
350 |
-2.56 |
| 2025/10/03 |
500 |
500 |
495 |
496 |
910 |
-1.14 |
| 2025/10/06 |
514 |
514 |
506 |
509 |
6,750 |
2.50 |
| 2025/10/07 |
508 |
510 |
508 |
510 |
4,860 |
0.22 |
| 2025/10/08 |
520 |
524 |
520 |
520 |
2,600 |
2.10 |
| 2025/10/09 |
523 |
523 |
515 |
519 |
1,090 |
-0.25 |
| 2025/10/10 |
520 |
520 |
506 |
506 |
3,050 |
-2.50 |
| 2025/10/14 |
497 |
508 |
492 |
492 |
8,340 |
-2.77 |
| 2025/10/15 |
492 |
492 |
483 |
483 |
1,570 |
-1.83 |
| 2025/10/16 |
499 |
499 |
483 |
499 |
2,650 |
3.23 |
| 2025/10/17 |
481 |
498 |
474 |
485 |
2,600 |
-2.73 |
| 2025/10/20 |
482 |
488 |
481 |
482 |
2,470 |
-0.70 |
| 2025/10/21 |
486 |
488 |
486 |
488 |
490 |
1.23 |
| 2025/10/22 |
489 |
500 |
489 |
497 |
2,630 |
1.95 |
| 2025/10/23 |
505 |
513 |
500 |
508 |
2,520 |
2.21 |
| 2025/10/24 |
515 |
520 |
515 |
519 |
2,510 |
2.17 |
| 2025/10/27 |
524 |
530 |
520 |
530 |
7,040 |
2.10 |
| 2025/10/28 |
522 |
522 |
513 |
522 |
1,340 |
-1.59 |
| 2025/10/29 |
512 |
522 |
504 |
510 |
450 |
-2.22 |
| 2025/10/30 |
510 |
511 |
510 |
511 |
800 |
0.22 |
| 2025/10/31 |
520 |
520 |
518 |
518 |
1,360 |
1.37 |
| 2025/11/04 |
508 |
531 |
508 |
527 |
10,370 |
1.66 |
| 2025/11/05 |
517 |
530 |
517 |
530 |
1,150 |
0.65 |
| 2025/11/06 |
532 |
532 |
523 |
527 |
270 |
-0.51 |
| 2025/11/07 |
530 |
532 |
530 |
532 |
530 |
0.85 |
| 2025/11/10 |
522 |
536 |
522 |
532 |
1,450 |
0.08 |
| 2025/11/11 |
534 |
536 |
532 |
532 |
1,310 |
0.00 |
| 2025/11/12 |
541 |
549 |
541 |
549 |
1,270 |
3.06 |
| 2025/11/13 |
529 |
539 |
529 |
536 |
1,300 |
-2.32 |
| 2025/11/14 |
534 |
534 |
534 |
534 |
10 |
-0.26 |
| 2025/11/17 |
539 |
540 |
531 |
540 |
910 |
0.97 |
| 2025/11/18 |
540 |
540 |
537 |
537 |
350 |
-0.50 |
| 2025/11/19 |
547 |
549 |
547 |
547 |
250 |
1.96 |
| 2025/11/20 |
549 |
553 |
549 |
552 |
1,070 |
0.86 |
| 2025/11/21 |
549 |
549 |
545 |
545 |
670 |
-1.32 |
| 2025/11/25 |
558 |
558 |
534 |
534 |
1,530 |
-1.93 |
| 2025/11/26 |
528 |
528 |
521 |
521 |
18,460 |
-2.45 |
| 2025/11/27 |
531 |
531 |
531 |
531 |
110 |
1.88 |
| 2025/11/28 |
530 |
536 |
528 |
528 |
690 |
-0.56 |
| 2025/12/01 |
533 |
543 |
523 |
541 |
510 |
2.39 |
| 2025/12/02 |
531 |
541 |
531 |
541 |
410 |
0.04 |
| 2025/12/03 |
533 |
535 |
530 |
535 |
420 |
-1.00 |
| 2025/12/04 |
536 |
538 |
530 |
535 |
1,190 |
-0.06 |
| 2025/12/05 |
535 |
544 |
535 |
539 |
590 |
0.64 |
| 2025/12/08 |
540 |
550 |
540 |
550 |
1,680 |
2.08 |
| 2025/12/09 |
540 |
546 |
527 |
535 |
1,190 |
-2.71 |
| 2025/12/10 |
540 |
540 |
525 |
525 |
1,090 |
-1.81 |
| 2025/12/11 |
525 |
525 |
524 |
524 |
980 |
-0.25 |
| 2025/12/12 |
523 |
524 |
515 |
515 |
2,560 |
-1.60 |
| 2025/12/15 |
510 |
515 |
505 |
514 |
4,430 |
-0.35 |
| 2025/12/16 |
510 |
510 |
494 |
494 |
1,850 |
-3.91 |
| 2025/12/17 |
492 |
498 |
488 |
494 |
6,200 |
0.06 |
| 2025/12/18 |
500 |
502 |
494 |
497 |
1,360 |
0.65 |
| 2025/12/19 |
490 |
497 |
483 |
491 |
640 |
-1.21 |
| 2025/12/22 |
501 |
504 |
497 |
501 |
690 |
1.98 |
| 2025/12/23 |
507 |
507 |
496 |
500 |
1,360 |
-0.16 |
| 2025/12/24 |
510 |
516 |
497 |
505 |
2,830 |
1.06 |
| 2025/12/25 |
510 |
510 |
499 |
499 |
3,410 |
-1.17 |
| 2025/12/26 |
507 |
507 |
501 |
505 |
120 |
1.14 |
| 2025/12/29 |
508 |
508 |
494 |
507 |
1,200 |
0.46 |
| 2025/12/30 |
508 |
508 |
500 |
507 |
170 |
-0.10 |
| 2026/01/05 |
500 |
525 |
490 |
490 |
10,300 |
-3.28 |
| 2026/01/06 |
498 |
507 |
490 |
491 |
4,070 |
0.20 |
| 2026/01/07 |
491 |
497 |
490 |
492 |
7,110 |
0.16 |
| 2026/01/08 |
492 |
494 |
485 |
485 |
1,730 |
-1.44 |
| 2026/01/09 |
484 |
497 |
484 |
497 |
5,300 |
2.50 |
| 2026/01/13 |
506 |
510 |
497 |
510 |
2,670 |
2.62 |
| 2026/01/14 |
519 |
525 |
515 |
520 |
3,030 |
1.96 |
| 2026/01/15 |
520 |
520 |
506 |
507 |
3,300 |
-2.50 |
| 2026/01/16 |
526 |
526 |
503 |
524 |
2,000 |
3.29 |
| 2026/01/19 |
527 |
527 |
510 |
510 |
1,040 |
-2.56 |
| 2026/01/20 |
501 |
516 |
501 |
516 |
640 |
1.12 |
| 2026/01/21 |
526 |
532 |
502 |
532 |
3,990 |
3.10 |