価格情報
| 始値 |
2,900.5円 |
| 高値 |
2,949.5円 |
| 安値 |
2,870.0円 |
| 終値 |
2,947.5円 |
| 出来高 |
1,950株 |
| 売買代金 |
5,632,965円 |
| 売り気配 (15:30) |
2,947.5円 |
| 買い気配 (15:30) |
2,945.5円 |
| 年初来高値 (2026/01/07) |
3,430円 |
| 年初来安値 (2025/04/09) |
2,039.0円 |
基本情報
| 銘柄名 |
ＷｉｓｄｏｍＴｒｅｅ 産業用金属上場投資信託 |
| 英文銘柄名 |
WISDOMTREE INDUSTRIAL METALS |
| 時価総額 |
162,578,365,488.0円 |
| 発行済株式総数 |
54,337,689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 |
1,540 |
1,010 |
| 2026/01/09 |
0 |
0 |
530 |
510 |
| 2025/12/26 |
0 |
0 |
20 |
-10 |
| 2025/12/19 |
0 |
0 |
30 |
30 |
| 2025/12/12 |
0 |
0 |
0 |
0 |
| 2025/12/05 |
0 |
0 |
0 |
-10 |
| 2025/11/28 |
0 |
0 |
10 |
10 |
| 2025/11/21 |
0 |
0 |
0 |
0 |
| 2025/11/14 |
0 |
0 |
0 |
0 |
| 2025/11/07 |
0 |
0 |
0 |
-600 |
| 2025/10/31 |
0 |
0 |
600 |
600 |
| 2025/10/24 |
0 |
0 |
0 |
-10 |
| 2025/10/17 |
0 |
0 |
10 |
0 |
| 2025/10/10 |
0 |
0 |
10 |
10 |
| 2025/10/03 |
0 |
0 |
0 |
0 |
| 2025/09/26 |
0 |
0 |
0 |
0 |
| 2025/09/19 |
0 |
0 |
0 |
-20 |
| 2025/09/12 |
0 |
0 |
20 |
-100 |
| 2025/09/05 |
0 |
0 |
120 |
20 |
| 2025/08/29 |
0 |
0 |
100 |
0 |
| 2025/08/22 |
0 |
0 |
100 |
-20 |
| 2025/08/15 |
0 |
0 |
120 |
0 |
| 2025/08/08 |
0 |
0 |
120 |
0 |
| 2025/08/01 |
0 |
0 |
120 |
120 |
| 2025/07/25 |
0 |
0 |
0 |
0 |
| 2025/07/18 |
0 |
0 |
0 |
0 |
| 2025/07/11 |
0 |
0 |
0 |
0 |
| 2025/07/04 |
0 |
0 |
0 |
0 |
| 2025/06/27 |
0 |
0 |
0 |
-10 |
| 2025/06/20 |
0 |
0 |
10 |
10 |
| 2025/06/13 |
0 |
0 |
0 |
-40 |
| 2025/06/06 |
0 |
0 |
40 |
40 |
| 2025/05/30 |
0 |
0 |
0 |
0 |
| 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 |
0 |
| 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 |
0.5 |
16 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0.5 |
18 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0.5 |
18 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
1.5 |
54 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0.5 |
18 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0.5 |
18 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
2 |
72 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0.5 |
18 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 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 |
48 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/15 |
東証 |
40 |
0 |
40 |
0.5 |
16 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 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 |
16 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
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 |
2,210 |
2,223 |
2,206 |
2,206 |
130 |
- |
| 2024/07/30 |
2,195 |
2,195 |
2,186 |
2,186 |
120 |
-0.88 |
| 2024/07/31 |
2,179 |
2,179 |
2,161 |
2,179 |
630 |
-0.32 |
| 2024/08/01 |
2,229 |
2,229 |
2,176 |
2,186 |
320 |
0.32 |
| 2024/08/02 |
2,151 |
2,185 |
2,135 |
2,185 |
660 |
-0.05 |
| 2024/08/05 |
2,135 |
2,135 |
2,052 |
2,052 |
310 |
-6.11 |
| 2024/08/06 |
2,102 |
2,102 |
2,050 |
2,050 |
220 |
-0.07 |
| 2024/08/07 |
2,003 |
2,090 |
2,003 |
2,090 |
40 |
1.95 |
| 2024/08/08 |
2,052 |
2,052 |
2,052 |
2,052 |
210 |
-1.82 |
| 2024/08/09 |
2,120 |
2,120 |
2,083 |
2,103 |
200 |
2.49 |
| 2024/08/13 |
2,104 |
2,140 |
2,104 |
2,130 |
900 |
1.26 |
| 2024/08/14 |
2,114 |
2,168 |
2,114 |
2,168 |
180 |
1.81 |
| 2024/08/15 |
2,124 |
2,124 |
2,124 |
2,124 |
40 |
-2.05 |
| 2024/08/16 |
2,174 |
2,185 |
2,148 |
2,185 |
500 |
2.87 |
| 2024/08/19 |
2,180 |
2,180 |
2,153 |
2,153 |
110 |
-1.44 |
| 2024/08/20 |
2,192 |
2,192 |
2,180 |
2,192 |
100 |
1.79 |
| 2024/08/21 |
2,183 |
2,183 |
2,183 |
2,183 |
10 |
-0.41 |
| 2024/08/22 |
2,185 |
2,202 |
2,185 |
2,202 |
250 |
0.87 |
| 2024/08/23 |
2,200 |
2,200 |
2,200 |
2,200 |
10 |
-0.07 |
| 2024/08/26 |
2,198 |
2,221 |
2,198 |
2,199 |
450 |
-0.07 |
| 2024/08/27 |
2,249 |
2,249 |
2,249 |
2,249 |
30 |
2.27 |
| 2024/08/28 |
2,225 |
2,225 |
2,214 |
2,214 |
200 |
-1.53 |
| 2024/08/29 |
2,200 |
2,200 |
2,184 |
2,184 |
460 |
-1.36 |
| 2024/08/30 |
2,189 |
2,195 |
2,184 |
2,195 |
150 |
0.50 |
| 2024/09/02 |
2,333 |
2,333 |
2,140 |
2,140 |
220 |
-2.51 |
| 2024/09/03 |
2,139 |
2,198 |
2,139 |
2,198 |
810 |
2.71 |
| 2024/09/04 |
2,194 |
2,194 |
2,150 |
2,150 |
30 |
-2.18 |
| 2024/09/05 |
2,198 |
2,198 |
2,077 |
2,077 |
180 |
-3.42 |
| 2024/09/06 |
2,093 |
2,093 |
2,077 |
2,077 |
170 |
0.00 |
| 2024/09/09 |
2,076 |
2,076 |
2,055 |
2,056 |
80 |
-1.01 |
| 2024/09/10 |
2,106 |
2,106 |
2,066 |
2,066 |
140 |
0.51 |
| 2024/09/11 |
2,061 |
2,061 |
2,039 |
2,051 |
150 |
-0.75 |
| 2024/09/12 |
2,146 |
2,146 |
2,146 |
2,146 |
10 |
4.66 |
| 2024/09/13 |
2,155 |
2,155 |
2,089 |
2,089 |
150 |
-2.68 |
| 2024/09/17 |
2,139 |
2,154 |
2,138 |
2,154 |
250 |
3.11 |
| 2024/09/18 |
2,155 |
2,155 |
2,123 |
2,123 |
220 |
-1.44 |
| 2024/09/19 |
2,159 |
2,198 |
2,159 |
2,180 |
130 |
2.71 |
| 2024/09/20 |
2,175 |
2,198 |
2,175 |
2,198 |
230 |
0.83 |
| 2024/09/24 |
2,199 |
2,214 |
2,199 |
2,214 |
290 |
0.71 |
| 2024/09/25 |
2,214 |
2,289 |
2,214 |
2,288 |
100 |
3.34 |
| 2024/09/26 |
2,287 |
2,287 |
2,237 |
2,264 |
270 |
-1.03 |
| 2024/09/27 |
2,312 |
2,359 |
2,312 |
2,324 |
120 |
2.63 |
| 2024/09/30 |
2,303 |
2,303 |
2,303 |
2,303 |
30 |
-0.88 |
| 2024/10/01 |
2,353 |
2,362 |
2,353 |
2,362 |
30 |
2.56 |
| 2024/10/02 |
2,361 |
2,361 |
2,320 |
2,320 |
120 |
-1.80 |
| 2024/10/03 |
2,365 |
2,425 |
2,365 |
2,422 |
330 |
4.40 |
| 2024/10/04 |
2,378 |
2,378 |
2,343 |
2,375 |
430 |
-1.92 |
| 2024/10/07 |
2,378 |
2,428 |
2,378 |
2,426 |
300 |
2.13 |
| 2024/10/08 |
2,407 |
2,407 |
2,369 |
2,369 |
410 |
-2.35 |
| 2024/10/15 |
2,427 |
2,427 |
2,378 |
2,378 |
50 |
0.38 |
| 2024/10/16 |
2,338 |
2,338 |
2,338 |
2,338 |
20 |
-1.66 |
| 2024/10/18 |
2,339 |
2,345 |
2,339 |
2,345 |
100 |
0.28 |
| 2024/10/21 |
2,359 |
2,360 |
2,359 |
2,360 |
110 |
0.64 |
| 2024/10/23 |
2,396 |
2,401 |
2,396 |
2,401 |
120 |
1.74 |
| 2024/10/25 |
2,400 |
2,400 |
2,378 |
2,378 |
290 |
-0.94 |
| 2024/10/28 |
2,428 |
2,428 |
2,378 |
2,415 |
70 |
1.53 |
| 2024/10/29 |
2,422 |
2,422 |
2,389 |
2,389 |
150 |
-1.06 |
| 2024/10/30 |
2,400 |
2,450 |
2,400 |
2,429 |
90 |
1.67 |
| 2024/10/31 |
2,429 |
2,429 |
2,429 |
2,429 |
10 |
-0.02 |
| 2024/11/01 |
2,369 |
2,369 |
2,369 |
2,369 |
80 |
-2.47 |
| 2024/11/05 |
2,331 |
2,343 |
2,331 |
2,343 |
50 |
-1.10 |
| 2024/11/06 |
2,344 |
2,392 |
2,344 |
2,380 |
40 |
1.60 |
| 2024/11/07 |
2,425 |
2,425 |
2,422 |
2,422 |
50 |
1.74 |
| 2024/11/08 |
2,422 |
2,422 |
2,422 |
2,422 |
60 |
0.02 |
| 2024/11/11 |
2,423 |
2,423 |
2,389 |
2,389 |
50 |
-1.36 |
| 2024/11/12 |
2,389 |
2,389 |
2,330 |
2,330 |
60 |
-2.47 |
| 2024/11/13 |
2,380 |
2,380 |
2,330 |
2,330 |
250 |
0.00 |
| 2024/11/14 |
2,325 |
2,327 |
2,308 |
2,308 |
150 |
-0.97 |
| 2024/11/15 |
2,349 |
2,349 |
2,341 |
2,341 |
50 |
1.43 |
| 2024/11/18 |
2,341 |
2,341 |
2,341 |
2,341 |
20 |
0.02 |
| 2024/11/19 |
2,386 |
2,386 |
2,381 |
2,381 |
60 |
1.69 |
| 2024/11/20 |
2,331 |
2,385 |
2,331 |
2,378 |
110 |
-0.13 |
| 2024/11/21 |
2,385 |
2,385 |
2,355 |
2,355 |
20 |
-0.97 |
| 2024/11/22 |
2,352 |
2,352 |
2,340 |
2,340 |
20 |
-0.64 |
| 2024/11/25 |
2,331 |
2,333 |
2,331 |
2,333 |
30 |
-0.30 |
| 2024/11/26 |
2,345 |
2,345 |
2,344 |
2,344 |
150 |
0.49 |
| 2024/11/27 |
2,320 |
2,328 |
2,318 |
2,318 |
90 |
-1.13 |
| 2024/11/28 |
2,318 |
2,318 |
2,318 |
2,318 |
80 |
0.00 |
| 2024/11/29 |
2,308 |
2,308 |
2,287 |
2,290 |
320 |
-1.19 |
| 2024/12/02 |
2,242 |
2,290 |
2,242 |
2,290 |
1,670 |
-0.02 |
| 2024/12/03 |
2,240 |
2,278 |
2,240 |
2,278 |
160 |
-0.50 |
| 2024/12/04 |
2,290 |
2,290 |
2,290 |
2,290 |
100 |
0.50 |
| 2024/12/05 |
2,290 |
2,300 |
2,290 |
2,300 |
200 |
0.44 |
| 2024/12/06 |
2,300 |
2,310 |
2,300 |
2,310 |
50 |
0.46 |
| 2024/12/09 |
2,360 |
2,360 |
2,309 |
2,309 |
40 |
-0.04 |
| 2024/12/10 |
2,321 |
2,330 |
2,320 |
2,327 |
680 |
0.78 |
| 2024/12/11 |
2,350 |
2,380 |
2,350 |
2,380 |
130 |
2.26 |
| 2024/12/12 |
2,330 |
2,341 |
2,330 |
2,341 |
140 |
-1.62 |
| 2024/12/13 |
2,340 |
2,344 |
2,340 |
2,340 |
130 |
-0.06 |
| 2024/12/16 |
2,380 |
2,380 |
2,349 |
2,349 |
50 |
0.41 |
| 2024/12/17 |
2,344 |
2,344 |
2,319 |
2,319 |
100 |
-1.28 |
| 2024/12/18 |
2,309 |
2,309 |
2,300 |
2,300 |
30 |
-0.82 |
| 2024/12/19 |
2,349 |
2,349 |
2,349 |
2,349 |
30 |
2.11 |
| 2024/12/20 |
2,349 |
2,349 |
2,328 |
2,329 |
40 |
-0.85 |
| 2024/12/23 |
2,349 |
2,349 |
2,332 |
2,340 |
270 |
0.47 |
| 2024/12/24 |
2,290 |
2,349 |
2,290 |
2,349 |
20 |
0.41 |
| 2024/12/25 |
2,251 |
2,380 |
2,251 |
2,380 |
110 |
1.30 |
| 2024/12/26 |
2,352 |
2,352 |
2,352 |
2,352 |
10 |
-1.18 |
| 2024/12/27 |
2,352 |
2,352 |
2,352 |
2,352 |
20 |
0.00 |
| 2024/12/30 |
2,342 |
2,366 |
2,342 |
2,366 |
130 |
0.60 |
| 2025/01/06 |
2,366 |
2,366 |
2,299 |
2,299 |
260 |
-2.81 |
| 2025/01/07 |
2,349 |
2,349 |
2,349 |
2,349 |
10 |
2.17 |
| 2025/01/08 |
2,299 |
2,345 |
2,299 |
2,345 |
20 |
-0.17 |
| 2025/01/09 |
2,365 |
2,365 |
2,345 |
2,365 |
280 |
0.83 |
| 2025/01/10 |
2,352 |
2,392 |
2,352 |
2,390 |
160 |
1.08 |
| 2025/01/14 |
2,410 |
2,410 |
2,409 |
2,409 |
80 |
0.79 |
| 2025/01/15 |
2,359 |
2,410 |
2,359 |
2,410 |
30 |
0.02 |
| 2025/01/16 |
2,390 |
2,390 |
2,390 |
2,390 |
10 |
-0.81 |
| 2025/01/17 |
2,400 |
2,415 |
2,400 |
2,415 |
420 |
1.03 |
| 2025/01/20 |
2,416 |
2,424 |
2,416 |
2,424 |
70 |
0.37 |
| 2025/01/21 |
2,422 |
2,424 |
2,346 |
2,346 |
480 |
-3.22 |
| 2025/01/22 |
2,423 |
2,423 |
2,326 |
2,326 |
130 |
-0.83 |
| 2025/01/23 |
2,423 |
2,423 |
2,423 |
2,423 |
50 |
4.15 |
| 2025/01/24 |
2,331 |
2,391 |
2,331 |
2,381 |
480 |
-1.73 |
| 2025/01/27 |
2,370 |
2,370 |
2,370 |
2,370 |
10 |
-0.44 |
| 2025/01/28 |
2,347 |
2,386 |
2,306 |
2,386 |
310 |
0.65 |
| 2025/01/29 |
2,379 |
2,379 |
2,324 |
2,324 |
160 |
-2.60 |
| 2025/01/30 |
2,345 |
2,345 |
2,345 |
2,345 |
20 |
0.93 |
| 2025/01/31 |
2,311 |
2,340 |
2,311 |
2,340 |
40 |
-0.21 |
| 2025/02/03 |
2,371 |
2,371 |
2,330 |
2,330 |
30 |
-0.43 |
| 2025/02/04 |
2,286 |
2,286 |
2,286 |
2,286 |
10 |
-1.89 |
| 2025/02/05 |
2,387 |
2,387 |
2,344 |
2,344 |
70 |
2.54 |
| 2025/02/06 |
2,344 |
2,386 |
2,344 |
2,386 |
110 |
1.79 |
| 2025/02/07 |
2,386 |
2,386 |
2,385 |
2,385 |
30 |
-0.04 |
| 2025/02/10 |
2,424 |
2,424 |
2,354 |
2,354 |
110 |
-1.30 |
| 2025/02/12 |
2,371 |
2,396 |
2,371 |
2,395 |
170 |
1.74 |
| 2025/02/13 |
2,422 |
2,422 |
2,422 |
2,422 |
100 |
1.13 |
| 2025/02/14 |
2,422 |
2,422 |
2,397 |
2,397 |
140 |
-1.03 |
| 2025/02/17 |
2,347 |
2,385 |
2,347 |
2,385 |
20 |
-0.50 |
| 2025/02/19 |
2,419 |
2,419 |
2,419 |
2,419 |
40 |
1.40 |
| 2025/02/20 |
2,417 |
2,417 |
2,370 |
2,370 |
20 |
-2.01 |
| 2025/02/21 |
2,360 |
2,410 |
2,360 |
2,410 |
30 |
1.67 |
| 2025/02/25 |
2,261 |
2,299 |
2,261 |
2,299 |
50 |
-4.59 |
| 2025/02/26 |
2,334 |
2,334 |
2,334 |
2,334 |
10 |
1.52 |
| 2025/02/27 |
2,345 |
2,345 |
2,311 |
2,311 |
30 |
-1.01 |
| 2025/02/28 |
2,327 |
2,327 |
2,300 |
2,300 |
40 |
-0.45 |
| 2025/03/04 |
2,299 |
2,299 |
2,299 |
2,299 |
40 |
-0.07 |
| 2025/03/05 |
2,332 |
2,332 |
2,332 |
2,332 |
80 |
1.44 |
| 2025/03/06 |
2,382 |
2,382 |
2,382 |
2,382 |
40 |
2.14 |
| 2025/03/07 |
2,355 |
2,355 |
2,355 |
2,355 |
10 |
-1.11 |
| 2025/03/11 |
2,305 |
2,317 |
2,304 |
2,317 |
60 |
-1.63 |
| 2025/03/12 |
2,323 |
2,369 |
2,323 |
2,369 |
250 |
2.27 |
| 2025/03/13 |
2,389 |
2,389 |
2,389 |
2,389 |
50 |
0.82 |
| 2025/03/14 |
2,401 |
2,417 |
2,401 |
2,417 |
220 |
1.17 |
| 2025/03/17 |
2,367 |
2,417 |
2,367 |
2,416 |
330 |
-0.02 |
| 2025/03/18 |
2,420 |
2,422 |
2,419 |
2,419 |
330 |
0.10 |
| 2025/03/19 |
2,431 |
2,431 |
2,431 |
2,431 |
20 |
0.50 |
| 2025/03/21 |
2,431 |
2,459 |
2,431 |
2,459 |
60 |
1.15 |
| 2025/03/24 |
2,459 |
2,459 |
2,457 |
2,458 |
30 |
-0.04 |
| 2025/03/25 |
2,459 |
2,459 |
2,459 |
2,459 |
40 |
0.04 |
| 2025/03/26 |
2,480 |
2,480 |
2,480 |
2,480 |
10 |
0.87 |
| 2025/03/28 |
2,506 |
2,506 |
2,506 |
2,506 |
50 |
1.05 |
| 2025/03/31 |
2,416 |
2,416 |
2,416 |
2,416 |
10 |
-3.61 |
| 2025/04/01 |
2,404 |
2,404 |
2,404 |
2,404 |
40 |
-0.50 |
| 2025/04/02 |
2,399 |
2,399 |
2,399 |
2,399 |
10 |
-0.19 |
| 2025/04/04 |
2,299 |
2,299 |
2,211 |
2,238 |
70 |
-6.73 |
| 2025/04/07 |
2,188 |
2,188 |
2,188 |
2,188 |
30 |
-2.23 |
| 2025/04/08 |
2,124 |
2,186 |
2,124 |
2,186 |
210 |
-0.09 |
| 2025/04/09 |
2,124 |
2,125 |
2,039 |
2,048 |
210 |
-6.29 |
| 2025/04/14 |
2,187 |
2,187 |
2,175 |
2,175 |
410 |
6.18 |
| 2025/04/15 |
2,173 |
2,173 |
2,150 |
2,154 |
410 |
-0.97 |
| 2025/04/16 |
2,139 |
2,139 |
2,139 |
2,139 |
20 |
-0.70 |
| 2025/04/17 |
2,182 |
2,182 |
2,181 |
2,182 |
40 |
2.01 |
| 2025/04/18 |
2,182 |
2,182 |
2,182 |
2,182 |
10 |
0.00 |
| 2025/04/21 |
2,400 |
2,400 |
2,151 |
2,151 |
280 |
-1.40 |
| 2025/04/22 |
2,251 |
2,251 |
2,135 |
2,135 |
30 |
-0.74 |
| 2025/04/23 |
2,085 |
2,350 |
2,085 |
2,160 |
310 |
1.15 |
| 2025/04/25 |
2,190 |
2,231 |
2,190 |
2,231 |
20 |
3.31 |
| 2025/04/28 |
2,349 |
2,349 |
2,349 |
2,349 |
10 |
5.27 |
| 2025/04/30 |
2,216 |
2,344 |
2,179 |
2,179 |
200 |
-7.22 |
| 2025/05/01 |
2,079 |
2,179 |
2,079 |
2,179 |
40 |
0.00 |
| 2025/05/02 |
2,129 |
2,129 |
2,129 |
2,129 |
10 |
-2.29 |
| 2025/05/07 |
2,279 |
2,279 |
2,200 |
2,200 |
40 |
3.33 |
| 2025/05/08 |
2,170 |
2,170 |
2,170 |
2,170 |
110 |
-1.36 |
| 2025/05/09 |
2,120 |
2,156 |
2,120 |
2,156 |
60 |
-0.65 |
| 2025/05/13 |
2,169 |
2,169 |
2,169 |
2,169 |
40 |
0.60 |
| 2025/05/14 |
2,240 |
2,240 |
2,230 |
2,233 |
670 |
2.93 |
| 2025/05/15 |
2,183 |
2,200 |
2,133 |
2,200 |
180 |
-1.46 |
| 2025/05/16 |
2,250 |
2,250 |
2,222 |
2,222 |
20 |
1.00 |
| 2025/05/19 |
2,198 |
2,198 |
2,198 |
2,198 |
20 |
-1.08 |
| 2025/05/28 |
2,200 |
2,200 |
2,200 |
2,200 |
60 |
0.09 |
| 2025/05/30 |
2,200 |
2,200 |
2,200 |
2,200 |
10 |
0.00 |
| 2025/06/02 |
2,200 |
2,200 |
2,200 |
2,200 |
10 |
0.00 |
| 2025/06/04 |
2,150 |
2,150 |
2,150 |
2,150 |
10 |
-2.27 |
| 2025/06/05 |
2,250 |
2,250 |
2,250 |
2,250 |
40 |
4.65 |
| 2025/06/06 |
2,342 |
2,343 |
2,186 |
2,230 |
280 |
-0.89 |
| 2025/06/10 |
2,250 |
2,260 |
2,250 |
2,260 |
90 |
1.32 |
| 2025/06/11 |
2,260 |
2,260 |
2,260 |
2,260 |
60 |
0.02 |
| 2025/06/12 |
2,310 |
2,310 |
2,310 |
2,310 |
10 |
2.21 |
| 2025/06/13 |
2,260 |
2,325 |
2,260 |
2,320 |
40 |
0.41 |
| 2025/06/16 |
2,323 |
2,323 |
2,323 |
2,323 |
40 |
0.13 |
| 2025/06/17 |
2,319 |
2,320 |
2,312 |
2,312 |
40 |
-0.45 |
| 2025/06/19 |
2,312 |
2,312 |
2,212 |
2,212 |
70 |
-4.33 |
| 2025/06/23 |
2,200 |
2,260 |
2,200 |
2,260 |
50 |
2.15 |
| 2025/06/24 |
2,260 |
2,260 |
2,260 |
2,260 |
30 |
0.00 |
| 2025/06/27 |
2,260 |
2,270 |
2,260 |
2,270 |
470 |
0.46 |
| 2025/06/30 |
2,281 |
2,295 |
2,281 |
2,295 |
110 |
1.10 |
| 2025/07/03 |
2,305 |
2,310 |
2,305 |
2,310 |
80 |
0.65 |
| 2025/07/04 |
2,310 |
2,315 |
2,310 |
2,310 |
80 |
0.00 |
| 2025/07/07 |
2,315 |
2,315 |
2,305 |
2,305 |
70 |
-0.22 |
| 2025/07/09 |
2,330 |
2,392 |
2,330 |
2,392 |
220 |
3.77 |
| 2025/07/10 |
2,342 |
2,438 |
2,342 |
2,438 |
170 |
1.90 |
| 2025/07/11 |
2,388 |
2,401 |
2,388 |
2,401 |
100 |
-1.52 |
| 2025/07/14 |
2,410 |
2,430 |
2,400 |
2,430 |
190 |
1.23 |
| 2025/07/15 |
2,420 |
2,429 |
2,420 |
2,429 |
80 |
-0.04 |
| 2025/07/16 |
2,343 |
2,432 |
2,343 |
2,432 |
160 |
0.12 |
| 2025/07/17 |
2,351 |
2,413 |
2,344 |
2,413 |
340 |
-0.80 |
| 2025/07/18 |
2,500 |
2,500 |
2,400 |
2,400 |
210 |
-0.52 |
| 2025/07/22 |
2,357 |
2,357 |
2,357 |
2,357 |
100 |
-1.81 |
| 2025/07/23 |
2,498 |
2,499 |
2,390 |
2,397 |
230 |
1.72 |
| 2025/07/24 |
2,450 |
2,498 |
2,448 |
2,449 |
150 |
2.15 |
| 2025/07/25 |
2,490 |
2,495 |
2,440 |
2,490 |
1,090 |
1.69 |
| 2025/07/28 |
2,490 |
2,501 |
2,490 |
2,491 |
350 |
0.04 |
| 2025/07/29 |
2,600 |
2,820 |
2,482 |
2,482 |
650 |
-0.38 |
| 2025/07/30 |
2,482 |
2,532 |
2,435 |
2,435 |
160 |
-1.87 |
| 2025/07/31 |
2,411 |
2,411 |
2,270 |
2,270 |
1,170 |
-6.78 |
| 2025/08/01 |
2,257 |
2,314 |
2,229 |
2,241 |
930 |
-1.30 |
| 2025/08/04 |
2,227 |
2,259 |
2,209 |
2,259 |
230 |
0.83 |
| 2025/08/05 |
2,290 |
2,340 |
2,260 |
2,260 |
550 |
0.04 |
| 2025/08/06 |
2,300 |
2,300 |
2,217 |
2,251 |
200 |
-0.40 |
| 2025/08/12 |
2,261 |
2,261 |
2,227 |
2,227 |
80 |
-1.07 |
| 2025/08/13 |
2,327 |
2,327 |
2,238 |
2,238 |
30 |
0.49 |
| 2025/08/14 |
2,241 |
2,270 |
2,241 |
2,250 |
110 |
0.51 |
| 2025/08/15 |
2,253 |
2,253 |
2,240 |
2,253 |
100 |
0.16 |
| 2025/08/18 |
2,249 |
2,320 |
2,249 |
2,255 |
80 |
0.07 |
| 2025/08/19 |
2,255 |
2,255 |
2,221 |
2,221 |
210 |
-1.49 |
| 2025/08/20 |
2,270 |
2,270 |
2,270 |
2,270 |
30 |
2.21 |
| 2025/08/25 |
2,270 |
2,270 |
2,270 |
2,270 |
220 |
0.00 |
| 2025/08/26 |
2,227 |
2,320 |
2,227 |
2,320 |
210 |
2.18 |
| 2025/08/28 |
2,226 |
2,270 |
2,226 |
2,270 |
110 |
-2.13 |
| 2025/08/29 |
2,270 |
2,350 |
2,270 |
2,350 |
210 |
3.50 |
| 2025/09/01 |
2,330 |
2,330 |
2,230 |
2,280 |
610 |
-2.96 |
| 2025/09/02 |
2,280 |
2,299 |
2,280 |
2,299 |
20 |
0.83 |
| 2025/09/03 |
2,249 |
2,249 |
2,249 |
2,249 |
160 |
-2.17 |
| 2025/09/04 |
2,251 |
2,252 |
2,251 |
2,251 |
30 |
0.09 |
| 2025/09/05 |
2,290 |
2,290 |
2,250 |
2,250 |
50 |
-0.04 |
| 2025/09/08 |
2,260 |
2,260 |
2,238 |
2,238 |
100 |
-0.53 |
| 2025/09/09 |
2,237 |
2,260 |
2,237 |
2,260 |
100 |
0.98 |
| 2025/09/10 |
2,260 |
2,260 |
2,260 |
2,260 |
40 |
0.00 |
| 2025/09/12 |
2,239 |
2,241 |
2,239 |
2,241 |
30 |
-0.84 |
| 2025/09/16 |
2,291 |
2,302 |
2,291 |
2,302 |
570 |
2.72 |
| 2025/09/17 |
2,303 |
2,330 |
2,303 |
2,330 |
220 |
1.22 |
| 2025/09/22 |
2,304 |
2,330 |
2,251 |
2,251 |
350 |
-3.41 |
| 2025/09/24 |
2,299 |
2,299 |
2,249 |
2,298 |
30 |
2.11 |
| 2025/09/25 |
2,310 |
2,325 |
2,310 |
2,325 |
340 |
1.17 |
| 2025/09/26 |
2,335 |
2,500 |
2,335 |
2,500 |
340 |
7.51 |
| 2025/09/29 |
2,500 |
2,500 |
2,285 |
2,435 |
410 |
-2.58 |
| 2025/09/30 |
2,435 |
2,435 |
2,428 |
2,428 |
120 |
-0.29 |
| 2025/10/01 |
2,358 |
2,435 |
2,315 |
2,435 |
160 |
0.27 |
| 2025/10/02 |
2,335 |
2,435 |
2,335 |
2,337 |
60 |
-4.03 |
| 2025/10/03 |
2,337 |
2,388 |
2,337 |
2,370 |
40 |
1.43 |
| 2025/10/06 |
2,499 |
2,499 |
2,460 |
2,461 |
200 |
3.82 |
| 2025/10/07 |
2,468 |
2,469 |
2,419 |
2,419 |
100 |
-1.71 |
| 2025/10/08 |
2,469 |
2,470 |
2,469 |
2,470 |
90 |
2.13 |
| 2025/10/09 |
2,499 |
2,510 |
2,499 |
2,510 |
130 |
1.60 |
| 2025/10/10 |
2,520 |
2,551 |
2,501 |
2,501 |
590 |
-0.34 |
| 2025/10/14 |
2,501 |
2,502 |
2,478 |
2,478 |
110 |
-0.94 |
| 2025/10/15 |
2,478 |
2,478 |
2,467 |
2,467 |
80 |
-0.44 |
| 2025/10/16 |
2,450 |
2,450 |
2,450 |
2,450 |
40 |
-0.67 |
| 2025/10/17 |
2,460 |
2,490 |
2,460 |
2,490 |
300 |
1.63 |
| 2025/10/20 |
2,579 |
2,579 |
2,437 |
2,437 |
80 |
-2.13 |
| 2025/10/21 |
2,437 |
2,439 |
2,437 |
2,439 |
20 |
0.08 |
| 2025/10/22 |
2,550 |
2,550 |
2,455 |
2,505 |
170 |
2.71 |
| 2025/10/23 |
2,466 |
2,466 |
2,466 |
2,466 |
20 |
-1.56 |
| 2025/10/24 |
2,487 |
2,487 |
2,487 |
2,487 |
30 |
0.85 |
| 2025/10/27 |
2,446 |
2,580 |
2,446 |
2,490 |
630 |
0.12 |
| 2025/10/28 |
2,540 |
2,570 |
2,470 |
2,540 |
130 |
2.01 |
| 2025/10/29 |
2,560 |
2,560 |
2,501 |
2,502 |
120 |
-1.50 |
| 2025/10/30 |
2,552 |
2,552 |
2,550 |
2,550 |
150 |
1.90 |
| 2025/10/31 |
2,600 |
2,600 |
2,519 |
2,600 |
670 |
1.98 |
| 2025/11/04 |
2,569 |
2,569 |
2,469 |
2,520 |
710 |
-3.08 |
| 2025/11/05 |
2,570 |
2,570 |
2,485 |
2,500 |
190 |
-0.79 |
| 2025/11/06 |
2,600 |
2,600 |
2,504 |
2,530 |
60 |
1.20 |
| 2025/11/07 |
2,480 |
2,505 |
2,480 |
2,505 |
90 |
-0.99 |
| 2025/11/10 |
2,481 |
2,481 |
2,481 |
2,481 |
100 |
-0.98 |
| 2025/11/11 |
2,440 |
2,565 |
2,440 |
2,565 |
200 |
3.39 |
| 2025/11/12 |
2,465 |
2,590 |
2,465 |
2,560 |
140 |
-0.18 |
| 2025/11/13 |
2,560 |
2,570 |
2,470 |
2,520 |
260 |
-1.56 |
| 2025/11/14 |
2,540 |
2,550 |
2,503 |
2,503 |
220 |
-0.69 |
| 2025/11/17 |
2,553 |
2,553 |
2,553 |
2,553 |
30 |
2.00 |
| 2025/11/18 |
2,503 |
2,503 |
2,482 |
2,482 |
100 |
-2.78 |
| 2025/11/19 |
2,498 |
2,538 |
2,498 |
2,515 |
150 |
1.35 |
| 2025/11/20 |
2,515 |
2,520 |
2,515 |
2,520 |
20 |
0.20 |
| 2025/11/21 |
2,520 |
2,552 |
2,502 |
2,552 |
80 |
1.25 |
| 2025/11/25 |
2,552 |
2,552 |
2,552 |
2,552 |
40 |
0.00 |
| 2025/11/27 |
2,552 |
2,552 |
2,552 |
2,552 |
10 |
0.00 |
| 2025/11/28 |
2,550 |
2,589 |
2,503 |
2,589 |
60 |
1.47 |
| 2025/12/01 |
2,600 |
2,610 |
2,600 |
2,601 |
290 |
0.44 |
| 2025/12/02 |
2,590 |
2,590 |
2,590 |
2,590 |
140 |
-0.40 |
| 2025/12/04 |
2,540 |
2,540 |
2,506 |
2,506 |
40 |
-3.26 |
| 2025/12/05 |
2,645 |
2,730 |
2,516 |
2,516 |
850 |
0.40 |
| 2025/12/08 |
2,566 |
2,689 |
2,560 |
2,560 |
180 |
1.77 |
| 2025/12/10 |
2,510 |
2,510 |
2,510 |
2,510 |
200 |
-1.95 |
| 2025/12/12 |
2,610 |
2,646 |
2,610 |
2,646 |
70 |
5.42 |
| 2025/12/15 |
2,746 |
2,746 |
2,603 |
2,703 |
300 |
2.14 |
| 2025/12/16 |
2,703 |
2,703 |
2,653 |
2,680 |
190 |
-0.83 |
| 2025/12/17 |
2,630 |
2,630 |
2,566 |
2,596 |
210 |
-3.13 |
| 2025/12/18 |
2,596 |
2,646 |
2,596 |
2,646 |
40 |
1.93 |
| 2025/12/19 |
2,596 |
2,699 |
2,596 |
2,646 |
160 |
0.00 |
| 2025/12/22 |
2,679 |
3,000 |
2,650 |
3,000 |
940 |
13.36 |
| 2025/12/23 |
2,950 |
2,999 |
2,715 |
2,864 |
730 |
-4.53 |
| 2025/12/24 |
2,864 |
2,865 |
2,800 |
2,800 |
330 |
-2.22 |
| 2025/12/25 |
2,800 |
2,830 |
2,750 |
2,784 |
470 |
-0.59 |
| 2025/12/26 |
2,734 |
2,824 |
2,734 |
2,734 |
170 |
-1.78 |
| 2025/12/29 |
2,790 |
2,800 |
2,768 |
2,799 |
210 |
2.38 |
| 2025/12/30 |
2,794 |
2,825 |
2,681 |
2,821 |
620 |
0.79 |
| 2026/01/05 |
2,871 |
2,998 |
2,772 |
2,998 |
840 |
6.27 |
| 2026/01/06 |
2,997 |
3,010 |
2,997 |
3,010 |
350 |
0.40 |
| 2026/01/07 |
3,430 |
3,430 |
3,060 |
3,086 |
1,030 |
2.52 |
| 2026/01/08 |
3,015 |
3,099 |
2,999 |
3,083 |
1,060 |
-0.10 |
| 2026/01/09 |
3,090 |
3,100 |
2,900 |
2,951 |
1,640 |
-4.28 |
| 2026/01/13 |
3,106 |
3,225 |
3,000 |
3,140 |
3,250 |
6.40 |
| 2026/01/14 |
3,249 |
3,249 |
3,069 |
3,185 |
1,240 |
1.43 |
| 2026/01/15 |
3,255 |
3,322 |
3,080 |
3,209 |
2,330 |
0.75 |
| 2026/01/16 |
3,102 |
3,143 |
3,055 |
3,070 |
1,470 |
-4.33 |
| 2026/01/19 |
3,000 |
3,070 |
2,916 |
2,989 |
3,290 |
-2.64 |
| 2026/01/20 |
2,948 |
3,043 |
2,925 |
2,992 |
2,090 |
0.10 |
| 2026/01/21 |
2,901 |
2,950 |
2,870 |
2,948 |
1,950 |
-1.49 |
