価格情報
| 始値 |
791.6円 |
| 高値 |
809.9円 |
| 安値 |
772.0円 |
| 終値 |
794.9円 |
| 出来高 |
660株 |
| 売買代金 |
518,392円 |
| 売り気配 (15:25) |
809.9円 |
| 買い気配 (15:25) |
794.9円 |
| 年初来高値 (2026/06/12) |
954.9円 |
| 年初来安値 (2026/01/09) |
484.0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 |
20,630,008,561.8円 |
| 発行済株式総数 |
26,452,623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 |
| 2026/07/10 |
0 |
0 |
0 |
-10 |
| 2026/07/03 |
0 |
0 |
10 |
-40 |
| 2026/06/26 |
0 |
0 |
50 |
10 |
| 2026/06/19 |
0 |
0 |
40 |
40 |
| 2026/06/12 |
0 |
0 |
0 |
0 |
| 2026/06/05 |
0 |
0 |
0 |
-70 |
| 2026/05/22 |
0 |
0 |
0 |
-700 |
| 2026/05/15 |
0 |
0 |
700 |
700 |
| 2026/05/01 |
0 |
0 |
0 |
0 |
| 2026/04/24 |
0 |
0 |
0 |
-100 |
| 2026/04/17 |
0 |
0 |
100 |
0 |
| 2026/04/10 |
0 |
0 |
100 |
90 |
| 2026/04/03 |
0 |
0 |
10 |
-200 |
| 2026/03/27 |
0 |
0 |
210 |
-90 |
| 2026/03/19 |
0 |
0 |
300 |
-7,830 |
| 2026/03/13 |
0 |
0 |
8,130 |
6,830 |
| 2026/03/06 |
0 |
0 |
1,300 |
1,300 |
| 2026/02/27 |
0 |
0 |
0 |
0 |
| 2026/02/20 |
0 |
0 |
0 |
-100 |
| 2026/02/13 |
0 |
0 |
100 |
-30 |
| 2026/02/06 |
0 |
0 |
130 |
130 |
| 2026/01/30 |
0 |
0 |
0 |
0 |
| 2026/01/23 |
0 |
0 |
0 |
0 |
| 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 |
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 |
| 2026/07/17 |
東証 |
10 |
0 |
10 |
0.5 |
12 |
|
|
|
| 2026/07/16 |
東証 |
10 |
0 |
10 |
0.5 |
12 |
- |
- |
- |
| 2026/07/15 |
東証 |
10 |
0 |
10 |
2 |
48 |
- |
- |
- |
| 2026/07/14 |
東証 |
10 |
0 |
10 |
0.5 |
12 |
- |
- |
- |
| 2026/07/13 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/07/09 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
|
|
|
| 2026/07/08 |
東証 |
0 |
0 |
0 |
1.5 |
36 |
- |
- |
- |
| 2026/07/07 |
東証 |
10 |
0 |
10 |
0.5 |
12 |
- |
- |
- |
| 2026/07/06 |
東証 |
10 |
0 |
10 |
0.5 |
12 |
- |
- |
- |
| 2026/07/03 |
東証 |
10 |
0 |
10 |
0.5 |
12 |
- |
- |
- |
| 2026/07/02 |
東証 |
10 |
0 |
10 |
0.5 |
12 |
- |
- |
- |
| 2026/07/01 |
東証 |
10 |
0 |
10 |
1.5 |
36 |
- |
- |
- |
| 2026/06/30 |
東証 |
10 |
0 |
10 |
0.5 |
12 |
- |
- |
- |
| 2026/06/29 |
東証 |
10 |
0 |
10 |
0.5 |
12 |
- |
- |
- |
| 2026/06/26 |
東証 |
50 |
0 |
50 |
0.5 |
12 |
- |
- |
- |
| 2026/06/25 |
東証 |
50 |
0 |
50 |
0.5 |
12 |
- |
- |
- |
| 2026/06/24 |
東証 |
50 |
0 |
50 |
1.5 |
36 |
- |
- |
- |
| 2026/06/23 |
東証 |
50 |
0 |
50 |
0.5 |
12 |
- |
- |
- |
| 2026/06/22 |
東証 |
50 |
0 |
50 |
0.5 |
12 |
- |
- |
- |
| 2026/06/19 |
東証 |
40 |
0 |
40 |
0.5 |
12 |
- |
- |
- |
| 2026/06/18 |
東証 |
40 |
0 |
40 |
0.5 |
12 |
- |
- |
- |
| 2026/06/17 |
東証 |
40 |
0 |
40 |
1.5 |
36 |
- |
- |
- |
| 2026/06/16 |
東証 |
40 |
0 |
40 |
0.5 |
12 |
- |
- |
- |
| 2026/06/15 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/06/12 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
|
|
|
| 2026/06/11 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/06/10 |
東証 |
0 |
0 |
0 |
1.5 |
36 |
- |
- |
- |
| 2026/06/09 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/06/08 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/06/05 |
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(%) |
| 2025/01/27 |
579 |
579 |
571 |
576 |
2,590 |
- |
| 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 |
| 2026/01/22 |
539 |
557 |
539 |
557 |
5,980 |
4.61 |
| 2026/01/23 |
537 |
550 |
510 |
545 |
8,080 |
-2.07 |
| 2026/01/26 |
555 |
560 |
545 |
553 |
16,330 |
1.38 |
| 2026/01/27 |
560 |
560 |
538 |
541 |
2,500 |
-2.03 |
| 2026/01/28 |
551 |
560 |
512 |
549 |
11,730 |
1.42 |
| 2026/01/29 |
549 |
562 |
549 |
561 |
11,280 |
2.20 |
| 2026/01/30 |
575 |
575 |
561 |
575 |
5,160 |
2.41 |
| 2026/02/02 |
575 |
575 |
545 |
546 |
4,680 |
-4.99 |
| 2026/02/03 |
536 |
546 |
534 |
537 |
22,960 |
-1.63 |
| 2026/02/04 |
545 |
555 |
545 |
553 |
9,220 |
2.98 |
| 2026/02/05 |
565 |
566 |
559 |
561 |
7,710 |
1.45 |
| 2026/02/06 |
563 |
563 |
553 |
562 |
3,140 |
0.20 |
| 2026/02/09 |
572 |
575 |
542 |
544 |
10,080 |
-3.20 |
| 2026/02/10 |
554 |
564 |
535 |
564 |
2,910 |
3.58 |
| 2026/02/12 |
544 |
554 |
537 |
544 |
2,410 |
-3.41 |
| 2026/02/13 |
537 |
537 |
529 |
529 |
2,020 |
-2.90 |
| 2026/02/16 |
525 |
535 |
525 |
535 |
930 |
1.27 |
| 2026/02/17 |
545 |
548 |
525 |
525 |
8,730 |
-1.91 |
| 2026/02/18 |
530 |
530 |
525 |
528 |
280 |
0.55 |
| 2026/02/19 |
548 |
553 |
538 |
553 |
1,090 |
4.75 |
| 2026/02/20 |
555 |
562 |
531 |
562 |
3,580 |
1.52 |
| 2026/02/24 |
562 |
563 |
560 |
561 |
830 |
-0.16 |
| 2026/02/25 |
561 |
561 |
532 |
556 |
1,530 |
-0.91 |
| 2026/02/26 |
560 |
560 |
545 |
557 |
1,050 |
0.31 |
| 2026/02/27 |
564 |
564 |
551 |
557 |
350 |
0.00 |
| 2026/03/02 |
607 |
652 |
575 |
612 |
35,470 |
9.78 |
| 2026/03/03 |
629 |
684 |
612 |
684 |
20,940 |
11.85 |
| 2026/03/04 |
694 |
710 |
602 |
650 |
43,320 |
-4.97 |
| 2026/03/05 |
630 |
666 |
628 |
653 |
16,280 |
0.45 |
| 2026/03/06 |
714 |
714 |
653 |
664 |
30,380 |
1.59 |
| 2026/03/09 |
764 |
764 |
764 |
764 |
15,510 |
15.07 |
| 2026/03/10 |
719 |
737 |
685 |
731 |
21,230 |
-4.27 |
| 2026/03/11 |
701 |
705 |
678 |
682 |
19,290 |
-6.69 |
| 2026/03/12 |
737 |
782 |
737 |
771 |
46,470 |
13.05 |
| 2026/03/13 |
891 |
891 |
800 |
823 |
49,260 |
6.72 |
| 2026/03/16 |
913 |
913 |
793 |
805 |
43,980 |
-2.16 |
| 2026/03/17 |
760 |
805 |
760 |
805 |
36,740 |
0.00 |
| 2026/03/18 |
799 |
799 |
735 |
755 |
29,200 |
-6.21 |
| 2026/03/19 |
815 |
840 |
815 |
829 |
45,170 |
9.79 |
| 2026/03/23 |
844 |
845 |
812 |
844 |
37,960 |
1.79 |
| 2026/03/24 |
799 |
811 |
770 |
783 |
42,290 |
-7.18 |
| 2026/03/25 |
753 |
768 |
738 |
745 |
19,450 |
-4.85 |
| 2026/03/26 |
756 |
785 |
756 |
784 |
15,460 |
5.22 |
| 2026/03/27 |
790 |
797 |
761 |
797 |
10,010 |
1.71 |
| 2026/03/30 |
850 |
850 |
821 |
840 |
21,330 |
5.34 |
| 2026/03/31 |
851 |
868 |
813 |
829 |
13,590 |
-1.30 |
| 2026/04/01 |
799 |
826 |
792 |
804 |
10,290 |
-3.09 |
| 2026/04/02 |
789 |
850 |
780 |
850 |
19,210 |
5.79 |
| 2026/04/03 |
861 |
861 |
837 |
856 |
7,050 |
0.71 |
| 2026/04/06 |
860 |
870 |
840 |
863 |
9,700 |
0.79 |
| 2026/04/07 |
870 |
886 |
856 |
878 |
10,760 |
1.72 |
| 2026/04/08 |
731 |
767 |
731 |
744 |
44,000 |
-15.22 |
| 2026/04/09 |
751 |
785 |
751 |
779 |
16,840 |
4.68 |
| 2026/04/10 |
779 |
799 |
768 |
778 |
19,100 |
-0.10 |
| 2026/04/13 |
817 |
820 |
804 |
812 |
12,770 |
4.40 |
| 2026/04/14 |
797 |
805 |
762 |
785 |
11,690 |
-3.41 |
| 2026/04/15 |
755 |
776 |
750 |
753 |
12,190 |
-4.07 |
| 2026/04/16 |
752 |
764 |
750 |
757 |
4,960 |
0.61 |
| 2026/04/17 |
762 |
777 |
762 |
772 |
3,220 |
1.95 |
| 2026/04/20 |
765 |
777 |
754 |
759 |
7,580 |
-1.66 |
| 2026/04/21 |
762 |
762 |
746 |
751 |
3,180 |
-1.04 |
| 2026/04/22 |
770 |
789 |
765 |
775 |
10,030 |
3.09 |
| 2026/04/23 |
800 |
812 |
798 |
806 |
10,650 |
4.02 |
| 2026/04/24 |
806 |
830 |
806 |
818 |
4,740 |
1.55 |
| 2026/04/27 |
808 |
828 |
808 |
825 |
13,040 |
0.87 |
| 2026/04/28 |
830 |
834 |
815 |
834 |
9,080 |
1.10 |
| 2026/04/30 |
864 |
914 |
864 |
914 |
24,890 |
9.52 |
| 2026/05/01 |
910 |
910 |
869 |
880 |
9,270 |
-3.70 |
| 2026/05/07 |
869 |
869 |
804 |
810 |
8,630 |
-7.93 |
| 2026/05/08 |
821 |
836 |
810 |
810 |
6,550 |
0.00 |
| 2026/05/11 |
825 |
848 |
824 |
845 |
8,540 |
4.30 |
| 2026/05/12 |
841 |
853 |
834 |
851 |
6,260 |
0.73 |
| 2026/05/13 |
852 |
865 |
848 |
848 |
3,190 |
-0.34 |
| 2026/05/14 |
848 |
858 |
848 |
855 |
1,580 |
0.80 |
| 2026/05/15 |
870 |
870 |
857 |
857 |
1,500 |
0.27 |
| 2026/05/18 |
884 |
905 |
882 |
898 |
6,220 |
4.75 |
| 2026/05/19 |
913 |
913 |
883 |
899 |
6,040 |
0.13 |
| 2026/05/20 |
914 |
914 |
902 |
908 |
2,760 |
1.02 |
| 2026/05/21 |
878 |
889 |
852 |
880 |
4,690 |
-3.16 |
| 2026/05/22 |
865 |
890 |
845 |
861 |
3,940 |
-2.11 |
| 2026/05/25 |
816 |
823 |
806 |
814 |
5,410 |
-5.46 |
| 2026/05/26 |
802 |
834 |
802 |
834 |
3,320 |
2.38 |
| 2026/05/27 |
849 |
849 |
801 |
801 |
3,270 |
-3.96 |
| 2026/05/28 |
816 |
823 |
807 |
816 |
2,230 |
1.94 |
| 2026/05/29 |
812 |
815 |
800 |
800 |
1,680 |
-1.96 |
| 2026/06/01 |
802 |
826 |
802 |
819 |
5,420 |
2.38 |
| 2026/06/02 |
849 |
849 |
819 |
822 |
1,010 |
0.34 |
| 2026/06/03 |
836 |
844 |
831 |
844 |
2,570 |
2.70 |
| 2026/06/04 |
847 |
851 |
847 |
849 |
1,320 |
0.59 |
| 2026/06/05 |
861 |
861 |
841 |
842 |
210 |
-0.82 |
| 2026/06/08 |
818 |
843 |
818 |
835 |
620 |
-0.78 |
| 2026/06/09 |
835 |
835 |
795 |
823 |
310 |
-1.54 |
| 2026/06/10 |
825 |
825 |
790 |
805 |
1,280 |
-2.13 |
| 2026/06/11 |
820 |
830 |
805 |
805 |
610 |
0.00 |
| 2026/06/12 |
798 |
955 |
798 |
880 |
5,370 |
9.30 |
| 2026/06/15 |
760 |
768 |
741 |
755 |
5,360 |
-14.21 |
| 2026/06/16 |
741 |
756 |
741 |
750 |
530 |
-0.65 |
| 2026/06/17 |
722 |
737 |
722 |
730 |
1,540 |
-2.71 |
| 2026/06/18 |
730 |
734 |
703 |
710 |
3,030 |
-2.66 |
| 2026/06/19 |
724 |
725 |
713 |
713 |
1,910 |
0.31 |
| 2026/06/22 |
755 |
755 |
717 |
717 |
530 |
0.65 |
| 2026/06/23 |
702 |
713 |
689 |
713 |
11,240 |
-0.61 |
| 2026/06/24 |
712 |
712 |
698 |
711 |
1,610 |
-0.24 |
| 2026/06/25 |
700 |
701 |
684 |
697 |
950 |
-1.95 |
| 2026/06/26 |
700 |
712 |
697 |
707 |
690 |
1.42 |
| 2026/06/29 |
722 |
722 |
699 |
710 |
190 |
0.42 |
| 2026/06/30 |
740 |
740 |
740 |
740 |
90 |
4.15 |
| 2026/07/01 |
739 |
739 |
702 |
732 |
130 |
-1.03 |
| 2026/07/02 |
683 |
715 |
683 |
715 |
840 |
-2.35 |
| 2026/07/03 |
700 |
710 |
700 |
702 |
100 |
-1.72 |
| 2026/07/06 |
747 |
747 |
702 |
702 |
930 |
-0.07 |
| 2026/07/07 |
715 |
715 |
701 |
715 |
70 |
1.87 |
| 2026/07/08 |
717 |
745 |
717 |
717 |
1,080 |
0.34 |
| 2026/07/09 |
766 |
766 |
745 |
765 |
1,480 |
6.62 |
| 2026/07/10 |
763 |
763 |
734 |
734 |
380 |
-3.99 |
| 2026/07/13 |
794 |
797 |
751 |
755 |
760 |
2.86 |
| 2026/07/14 |
767 |
799 |
767 |
785 |
920 |
3.93 |
| 2026/07/15 |
755 |
794 |
755 |
792 |
450 |
0.88 |
| 2026/07/16 |
793 |
800 |
777 |
777 |
590 |
-1.94 |
| 2026/07/17 |
792 |
810 |
772 |
795 |
660 |
2.36 |