価格情報
| 始値 |
1,459.5円 |
| 高値 |
1,463.5円 |
| 安値 |
1,453.5円 |
| 終値 |
1,462.0円 |
| 出来高 |
13,840株 |
| 売買代金 |
20,198,805円 |
| 売り気配 (15:30) |
1,465.0円 |
| 買い気配 (15:30) |
1,454.0円 |
| 年初来高値 (2025/06/23) |
1,898.0円 |
| 年初来安値 (2025/04/09) |
1,172.5円 |
基本情報
| 銘柄名 |
ＷｉｓｄｏｍＴｒｅｅ ＷＴＩ 原油上場投資信託 |
| 英文銘柄名 |
WISDOMTREE WTI CRUDE OIL |
| 時価総額 |
98,504,153,080.0円 |
| 発行済株式総数 |
67,887,080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 |
700 |
0 |
| 2026/01/09 |
0 |
0 |
700 |
0 |
| 2025/12/26 |
0 |
0 |
700 |
-20 |
| 2025/12/19 |
0 |
0 |
720 |
20 |
| 2025/12/12 |
0 |
0 |
700 |
0 |
| 2025/12/05 |
0 |
0 |
700 |
0 |
| 2025/11/28 |
0 |
0 |
700 |
-50 |
| 2025/11/21 |
0 |
0 |
750 |
0 |
| 2025/11/14 |
0 |
0 |
750 |
-80 |
| 2025/11/07 |
0 |
0 |
830 |
0 |
| 2025/10/31 |
0 |
0 |
830 |
-240 |
| 2025/10/24 |
0 |
0 |
1,070 |
-30 |
| 2025/10/17 |
0 |
0 |
1,100 |
350 |
| 2025/10/10 |
0 |
0 |
750 |
-250 |
| 2025/10/03 |
0 |
0 |
1,000 |
250 |
| 2025/09/26 |
0 |
0 |
750 |
0 |
| 2025/09/19 |
0 |
0 |
750 |
0 |
| 2025/09/12 |
0 |
0 |
750 |
0 |
| 2025/09/05 |
0 |
0 |
750 |
-100 |
| 2025/08/29 |
0 |
0 |
850 |
0 |
| 2025/08/22 |
0 |
0 |
850 |
0 |
| 2025/08/15 |
0 |
0 |
850 |
0 |
| 2025/08/08 |
0 |
0 |
850 |
0 |
| 2025/08/01 |
0 |
0 |
850 |
0 |
| 2025/07/25 |
0 |
0 |
850 |
0 |
| 2025/07/18 |
0 |
0 |
850 |
0 |
| 2025/07/11 |
0 |
0 |
850 |
-50 |
| 2025/07/04 |
0 |
0 |
900 |
50 |
| 2025/06/27 |
0 |
0 |
850 |
-20 |
| 2025/06/20 |
0 |
0 |
870 |
170 |
| 2025/06/13 |
0 |
0 |
700 |
0 |
| 2025/06/06 |
0 |
0 |
700 |
0 |
| 2025/05/30 |
0 |
0 |
700 |
0 |
| 2025/05/23 |
0 |
0 |
700 |
0 |
| 2025/05/16 |
0 |
0 |
700 |
0 |
| 2025/05/09 |
0 |
0 |
700 |
0 |
| 2025/05/02 |
0 |
0 |
700 |
0 |
| 2025/04/25 |
0 |
0 |
700 |
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 |
14 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
1.5 |
42 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
2 |
56 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 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 |
84 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 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 |
14 |
- |
- |
- |
| 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 |
42 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 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 |
1,558 |
1,558 |
1,546 |
1,549 |
3,440 |
- |
| 2024/07/30 |
1,525 |
1,529 |
1,519 |
1,529 |
820 |
-1.32 |
| 2024/07/31 |
1,507 |
1,529 |
1,504 |
1,527 |
3,870 |
-0.13 |
| 2024/08/01 |
1,491 |
1,541 |
1,491 |
1,541 |
1,740 |
0.92 |
| 2024/08/02 |
1,505 |
1,511 |
1,500 |
1,503 |
1,830 |
-2.43 |
| 2024/08/05 |
1,417 |
1,417 |
1,364 |
1,364 |
4,050 |
-9.25 |
| 2024/08/06 |
1,334 |
1,426 |
1,334 |
1,418 |
3,460 |
3.92 |
| 2024/08/07 |
1,388 |
1,427 |
1,383 |
1,424 |
2,190 |
0.46 |
| 2024/08/08 |
1,447 |
1,449 |
1,438 |
1,438 |
1,680 |
0.98 |
| 2024/08/09 |
1,462 |
1,471 |
1,462 |
1,466 |
3,260 |
1.95 |
| 2024/08/13 |
1,519 |
1,521 |
1,512 |
1,520 |
1,390 |
3.68 |
| 2024/08/14 |
1,505 |
1,508 |
1,501 |
1,508 |
2,010 |
-0.82 |
| 2024/08/15 |
1,488 |
1,489 |
1,481 |
1,485 |
1,030 |
-1.53 |
| 2024/08/16 |
1,515 |
1,522 |
1,513 |
1,513 |
2,040 |
1.92 |
| 2024/08/19 |
1,480 |
1,483 |
1,458 |
1,458 |
2,920 |
-3.64 |
| 2024/08/20 |
1,441 |
1,441 |
1,433 |
1,434 |
1,340 |
-1.65 |
| 2024/08/21 |
1,419 |
1,421 |
1,413 |
1,418 |
1,460 |
-1.12 |
| 2024/08/22 |
1,393 |
1,398 |
1,389 |
1,394 |
7,380 |
-1.69 |
| 2024/08/23 |
1,426 |
1,426 |
1,413 |
1,418 |
1,960 |
1.69 |
| 2024/08/26 |
1,441 |
1,441 |
1,435 |
1,441 |
5,080 |
1.66 |
| 2024/08/27 |
1,473 |
1,477 |
1,467 |
1,477 |
1,780 |
2.50 |
| 2024/08/28 |
1,446 |
1,450 |
1,443 |
1,445 |
3,360 |
-2.20 |
| 2024/08/29 |
1,421 |
1,431 |
1,418 |
1,431 |
390 |
-0.93 |
| 2024/08/30 |
1,444 |
1,458 |
1,444 |
1,458 |
950 |
1.89 |
| 2024/09/02 |
1,370 |
1,465 |
1,370 |
1,412 |
1,750 |
-3.16 |
| 2024/09/03 |
1,392 |
1,442 |
1,392 |
1,435 |
2,230 |
1.63 |
| 2024/09/04 |
1,365 |
1,365 |
1,352 |
1,358 |
9,580 |
-5.40 |
| 2024/09/05 |
1,358 |
1,358 |
1,328 |
1,331 |
5,330 |
-1.99 |
| 2024/09/06 |
1,331 |
1,331 |
1,320 |
1,323 |
940 |
-0.60 |
| 2024/09/09 |
1,300 |
1,310 |
1,300 |
1,304 |
1,130 |
-1.40 |
| 2024/09/10 |
1,314 |
1,318 |
1,308 |
1,309 |
2,140 |
0.35 |
| 2024/09/11 |
1,262 |
1,262 |
1,247 |
1,258 |
4,580 |
-3.90 |
| 2024/09/12 |
1,277 |
1,297 |
1,277 |
1,297 |
2,430 |
3.10 |
| 2024/09/13 |
1,306 |
1,306 |
1,296 |
1,297 |
3,870 |
0.04 |
| 2024/09/17 |
1,310 |
1,314 |
1,306 |
1,314 |
1,010 |
1.31 |
| 2024/09/18 |
1,337 |
1,337 |
1,321 |
1,321 |
1,940 |
0.53 |
| 2024/09/19 |
1,332 |
1,347 |
1,332 |
1,346 |
3,300 |
1.85 |
| 2024/09/20 |
1,376 |
1,376 |
1,350 |
1,353 |
1,660 |
0.52 |
| 2024/09/24 |
1,366 |
1,383 |
1,362 |
1,380 |
3,210 |
2.03 |
| 2024/09/25 |
1,380 |
1,380 |
1,374 |
1,375 |
550 |
-0.36 |
| 2024/09/26 |
1,360 |
1,370 |
1,318 |
1,320 |
20,750 |
-4.00 |
| 2024/09/27 |
1,336 |
1,336 |
1,318 |
1,336 |
2,480 |
1.17 |
| 2024/09/30 |
1,335 |
1,335 |
1,319 |
1,330 |
5,160 |
-0.41 |
| 2024/10/01 |
1,345 |
1,345 |
1,332 |
1,337 |
1,140 |
0.49 |
| 2024/10/02 |
1,393 |
1,393 |
1,376 |
1,386 |
10,040 |
3.70 |
| 2024/10/03 |
1,419 |
1,419 |
1,403 |
1,412 |
5,310 |
1.88 |
| 2024/10/04 |
1,478 |
1,478 |
1,448 |
1,456 |
11,180 |
3.08 |
| 2024/10/07 |
1,486 |
1,487 |
1,479 |
1,483 |
10,080 |
1.86 |
| 2024/10/08 |
1,550 |
1,550 |
1,513 |
1,516 |
6,190 |
2.26 |
| 2024/10/09 |
1,471 |
1,493 |
1,471 |
1,488 |
9,450 |
-1.85 |
| 2024/10/10 |
1,490 |
1,490 |
1,476 |
1,488 |
3,580 |
0.00 |
| 2024/10/11 |
1,517 |
1,517 |
1,510 |
1,511 |
6,230 |
1.55 |
| 2024/10/15 |
1,468 |
1,468 |
1,434 |
1,438 |
9,180 |
-4.83 |
| 2024/10/16 |
1,427 |
1,436 |
1,426 |
1,435 |
6,680 |
-0.21 |
| 2024/10/17 |
1,433 |
1,436 |
1,428 |
1,428 |
1,500 |
-0.52 |
| 2024/10/18 |
1,432 |
1,449 |
1,432 |
1,440 |
3,700 |
0.84 |
| 2024/10/21 |
1,414 |
1,415 |
1,403 |
1,410 |
3,620 |
-2.05 |
| 2024/10/22 |
1,432 |
1,443 |
1,432 |
1,436 |
1,020 |
1.84 |
| 2024/10/23 |
1,467 |
1,489 |
1,467 |
1,486 |
3,710 |
3.48 |
| 2024/10/24 |
1,500 |
1,500 |
1,487 |
1,490 |
1,610 |
0.24 |
| 2024/10/25 |
1,478 |
1,478 |
1,458 |
1,463 |
1,570 |
-1.81 |
| 2024/10/28 |
1,434 |
1,450 |
1,434 |
1,438 |
2,480 |
-1.71 |
| 2024/10/29 |
1,416 |
1,421 |
1,406 |
1,410 |
4,490 |
-1.91 |
| 2024/10/30 |
1,410 |
1,421 |
1,410 |
1,421 |
680 |
0.74 |
| 2024/10/31 |
1,435 |
1,446 |
1,435 |
1,443 |
1,430 |
1.58 |
| 2024/11/01 |
1,456 |
1,477 |
1,456 |
1,471 |
1,800 |
1.94 |
| 2024/11/05 |
1,485 |
1,493 |
1,456 |
1,493 |
2,690 |
1.50 |
| 2024/11/06 |
1,500 |
1,502 |
1,475 |
1,475 |
3,220 |
-1.24 |
| 2024/11/07 |
1,505 |
1,523 |
1,505 |
1,518 |
6,540 |
2.92 |
| 2024/11/08 |
1,515 |
1,515 |
1,500 |
1,503 |
1,110 |
-0.99 |
| 2024/11/11 |
1,491 |
1,491 |
1,475 |
1,475 |
2,220 |
-1.83 |
| 2024/11/12 |
1,450 |
1,451 |
1,437 |
1,439 |
3,950 |
-2.47 |
| 2024/11/13 |
1,442 |
1,465 |
1,442 |
1,461 |
4,860 |
1.56 |
| 2024/11/14 |
1,448 |
1,466 |
1,448 |
1,458 |
2,130 |
-0.21 |
| 2024/11/15 |
1,468 |
1,474 |
1,460 |
1,460 |
650 |
0.14 |
| 2024/11/18 |
1,500 |
1,500 |
1,423 |
1,432 |
5,010 |
-1.95 |
| 2024/11/19 |
1,464 |
1,478 |
1,462 |
1,478 |
3,780 |
3.25 |
| 2024/11/20 |
1,495 |
1,495 |
1,479 |
1,481 |
2,300 |
0.17 |
| 2024/11/21 |
1,471 |
1,478 |
1,471 |
1,474 |
1,080 |
-0.47 |
| 2024/11/22 |
1,490 |
1,496 |
1,485 |
1,494 |
2,880 |
1.39 |
| 2024/11/25 |
1,502 |
1,512 |
1,496 |
1,500 |
8,020 |
0.40 |
| 2024/11/26 |
1,453 |
1,467 |
1,453 |
1,463 |
2,740 |
-2.47 |
| 2024/11/27 |
1,461 |
1,461 |
1,443 |
1,443 |
380 |
-1.40 |
| 2024/11/28 |
1,425 |
1,436 |
1,425 |
1,435 |
500 |
-0.55 |
| 2024/11/29 |
1,426 |
1,433 |
1,425 |
1,428 |
860 |
-0.45 |
| 2024/12/02 |
1,421 |
1,426 |
1,421 |
1,426 |
20 |
-0.14 |
| 2024/12/03 |
1,422 |
1,422 |
1,411 |
1,411 |
240 |
-1.05 |
| 2024/12/04 |
1,445 |
1,449 |
1,441 |
1,449 |
700 |
2.66 |
| 2024/12/05 |
1,442 |
1,442 |
1,413 |
1,416 |
690 |
-2.28 |
| 2024/12/06 |
1,418 |
1,418 |
1,408 |
1,416 |
1,420 |
0.04 |
| 2024/12/09 |
1,416 |
1,416 |
1,396 |
1,403 |
990 |
-0.95 |
| 2024/12/10 |
1,433 |
1,433 |
1,418 |
1,420 |
770 |
1.25 |
| 2024/12/11 |
1,437 |
1,446 |
1,437 |
1,444 |
100 |
1.65 |
| 2024/12/12 |
1,468 |
1,476 |
1,465 |
1,476 |
1,890 |
2.25 |
| 2024/12/13 |
1,463 |
1,478 |
1,463 |
1,478 |
3,120 |
0.14 |
| 2024/12/16 |
1,492 |
1,501 |
1,492 |
1,496 |
13,700 |
1.22 |
| 2024/12/17 |
1,489 |
1,499 |
1,489 |
1,499 |
800 |
0.20 |
| 2024/12/18 |
1,491 |
1,491 |
1,480 |
1,481 |
70 |
-1.20 |
| 2024/12/19 |
1,481 |
1,492 |
1,481 |
1,492 |
840 |
0.74 |
| 2024/12/20 |
1,500 |
1,504 |
1,496 |
1,498 |
1,030 |
0.40 |
| 2024/12/23 |
1,498 |
1,513 |
1,498 |
1,507 |
2,850 |
0.60 |
| 2024/12/24 |
1,500 |
1,510 |
1,500 |
1,510 |
320 |
0.20 |
| 2024/12/25 |
1,444 |
1,510 |
1,444 |
1,510 |
330 |
0.00 |
| 2024/12/26 |
1,513 |
1,520 |
1,483 |
1,515 |
330 |
0.30 |
| 2024/12/27 |
1,517 |
1,519 |
1,514 |
1,517 |
900 |
0.17 |
| 2024/12/30 |
1,485 |
1,542 |
1,484 |
1,542 |
3,940 |
1.62 |
| 2025/01/06 |
1,572 |
1,612 |
1,572 |
1,595 |
1,710 |
3.44 |
| 2025/01/07 |
1,571 |
1,600 |
1,571 |
1,598 |
3,960 |
0.22 |
| 2025/01/08 |
1,610 |
1,621 |
1,610 |
1,620 |
10,230 |
1.38 |
| 2025/01/09 |
1,606 |
1,606 |
1,588 |
1,598 |
950 |
-1.36 |
| 2025/01/10 |
1,591 |
1,618 |
1,591 |
1,618 |
200 |
1.22 |
| 2025/01/14 |
1,640 |
1,751 |
1,640 |
1,641 |
6,930 |
1.45 |
| 2025/01/15 |
1,667 |
1,671 |
1,657 |
1,659 |
5,390 |
1.10 |
| 2025/01/16 |
1,680 |
1,691 |
1,676 |
1,678 |
2,650 |
1.12 |
| 2025/01/17 |
1,667 |
1,667 |
1,654 |
1,665 |
2,760 |
-0.77 |
| 2025/01/20 |
1,651 |
1,665 |
1,650 |
1,652 |
1,740 |
-0.75 |
| 2025/01/21 |
1,624 |
1,650 |
1,624 |
1,641 |
1,650 |
-0.67 |
| 2025/01/22 |
1,639 |
1,639 |
1,630 |
1,632 |
800 |
-0.55 |
| 2025/01/23 |
1,619 |
1,634 |
1,619 |
1,634 |
1,340 |
0.09 |
| 2025/01/24 |
1,625 |
1,625 |
1,608 |
1,608 |
2,370 |
-1.56 |
| 2025/01/27 |
1,590 |
1,606 |
1,590 |
1,602 |
5,760 |
-0.37 |
| 2025/01/28 |
1,552 |
1,587 |
1,552 |
1,568 |
850 |
-2.15 |
| 2025/01/29 |
1,588 |
1,589 |
1,582 |
1,582 |
280 |
0.89 |
| 2025/01/30 |
1,562 |
1,568 |
1,562 |
1,562 |
690 |
-1.26 |
| 2025/01/31 |
1,563 |
1,580 |
1,563 |
1,580 |
1,160 |
1.15 |
| 2025/02/03 |
1,589 |
1,594 |
1,566 |
1,589 |
270 |
0.57 |
| 2025/02/04 |
1,620 |
1,620 |
1,556 |
1,562 |
180 |
-1.70 |
| 2025/02/05 |
1,559 |
1,562 |
1,551 |
1,552 |
1,560 |
-0.61 |
| 2025/02/06 |
1,533 |
1,533 |
1,516 |
1,516 |
820 |
-2.32 |
| 2025/02/07 |
1,500 |
1,513 |
1,500 |
1,513 |
1,290 |
-0.20 |
| 2025/02/10 |
1,515 |
1,530 |
1,515 |
1,527 |
410 |
0.93 |
| 2025/02/12 |
1,573 |
1,577 |
1,572 |
1,576 |
220 |
3.18 |
| 2025/02/13 |
1,556 |
1,594 |
1,538 |
1,540 |
790 |
-2.28 |
| 2025/02/14 |
1,540 |
1,540 |
1,536 |
1,536 |
170 |
-0.26 |
| 2025/02/17 |
1,524 |
1,524 |
1,515 |
1,522 |
1,060 |
-0.88 |
| 2025/02/18 |
1,523 |
1,537 |
1,523 |
1,537 |
50 |
0.99 |
| 2025/02/19 |
1,541 |
1,550 |
1,541 |
1,542 |
110 |
0.33 |
| 2025/02/20 |
1,540 |
1,542 |
1,531 |
1,531 |
180 |
-0.71 |
| 2025/02/25 |
1,499 |
1,508 |
1,499 |
1,508 |
980 |
-1.50 |
| 2025/02/26 |
1,468 |
1,468 |
1,456 |
1,462 |
2,240 |
-3.05 |
| 2025/02/27 |
1,458 |
1,458 |
1,445 |
1,453 |
1,780 |
-0.62 |
| 2025/02/28 |
1,484 |
1,484 |
1,477 |
1,481 |
100 |
1.89 |
| 2025/03/03 |
1,490 |
1,490 |
1,487 |
1,488 |
270 |
0.47 |
| 2025/03/04 |
1,453 |
1,453 |
1,430 |
1,436 |
840 |
-3.46 |
| 2025/03/05 |
1,435 |
1,439 |
1,429 |
1,431 |
1,000 |
-0.35 |
| 2025/03/06 |
1,401 |
1,406 |
1,398 |
1,399 |
2,520 |
-2.24 |
| 2025/03/07 |
1,380 |
1,389 |
1,380 |
1,383 |
510 |
-1.14 |
| 2025/03/10 |
1,473 |
1,473 |
1,380 |
1,391 |
1,600 |
0.58 |
| 2025/03/11 |
1,380 |
1,380 |
1,352 |
1,366 |
1,450 |
-1.80 |
| 2025/03/12 |
1,396 |
1,396 |
1,388 |
1,396 |
2,130 |
2.20 |
| 2025/03/13 |
1,401 |
1,417 |
1,401 |
1,410 |
1,720 |
1.00 |
| 2025/03/14 |
1,412 |
1,412 |
1,404 |
1,405 |
190 |
-0.35 |
| 2025/03/17 |
1,436 |
1,436 |
1,420 |
1,426 |
1,030 |
1.49 |
| 2025/03/18 |
1,442 |
1,442 |
1,431 |
1,442 |
2,190 |
1.12 |
| 2025/03/19 |
1,434 |
1,434 |
1,415 |
1,419 |
1,380 |
-1.63 |
| 2025/03/21 |
1,424 |
1,454 |
1,424 |
1,450 |
1,890 |
2.22 |
| 2025/03/24 |
1,456 |
1,456 |
1,449 |
1,449 |
510 |
-0.07 |
| 2025/03/25 |
1,456 |
1,476 |
1,456 |
1,474 |
690 |
1.73 |
| 2025/03/26 |
1,476 |
1,481 |
1,476 |
1,481 |
1,880 |
0.44 |
| 2025/03/27 |
1,503 |
1,503 |
1,484 |
1,488 |
2,260 |
0.51 |
| 2025/03/28 |
1,498 |
1,501 |
1,495 |
1,495 |
650 |
0.44 |
| 2025/03/31 |
1,455 |
1,473 |
1,455 |
1,462 |
2,080 |
-2.17 |
| 2025/04/01 |
1,525 |
1,525 |
1,512 |
1,517 |
810 |
3.73 |
| 2025/04/02 |
1,514 |
1,515 |
1,514 |
1,515 |
140 |
-0.13 |
| 2025/04/03 |
1,455 |
1,479 |
1,455 |
1,456 |
1,610 |
-3.86 |
| 2025/04/04 |
1,444 |
1,444 |
1,365 |
1,374 |
2,610 |
-5.67 |
| 2025/04/07 |
1,252 |
1,270 |
1,213 |
1,260 |
4,900 |
-8.26 |
| 2025/04/08 |
1,410 |
1,492 |
1,253 |
1,309 |
1,720 |
3.89 |
| 2025/04/09 |
1,489 |
1,489 |
1,173 |
1,197 |
10,590 |
-8.59 |
| 2025/04/10 |
1,400 |
1,400 |
1,250 |
1,250 |
2,200 |
4.47 |
| 2025/04/11 |
1,340 |
1,340 |
1,250 |
1,250 |
1,230 |
0.00 |
| 2025/04/14 |
1,250 |
1,250 |
1,232 |
1,242 |
4,120 |
-0.68 |
| 2025/04/15 |
1,272 |
1,272 |
1,247 |
1,247 |
670 |
0.44 |
| 2025/04/16 |
1,242 |
1,242 |
1,218 |
1,220 |
2,950 |
-2.17 |
| 2025/04/17 |
1,280 |
1,280 |
1,220 |
1,274 |
1,580 |
4.43 |
| 2025/04/18 |
1,280 |
1,295 |
1,280 |
1,287 |
580 |
1.02 |
| 2025/04/21 |
1,272 |
1,276 |
1,263 |
1,266 |
4,090 |
-1.67 |
| 2025/04/22 |
1,234 |
1,264 |
1,226 |
1,248 |
4,330 |
-1.38 |
| 2025/04/23 |
1,251 |
1,323 |
1,251 |
1,297 |
4,850 |
3.93 |
| 2025/04/24 |
1,268 |
1,276 |
1,248 |
1,270 |
2,730 |
-2.12 |
| 2025/04/25 |
1,300 |
1,300 |
1,278 |
1,291 |
2,500 |
1.65 |
| 2025/04/28 |
1,321 |
1,321 |
1,284 |
1,292 |
16,020 |
0.08 |
| 2025/04/30 |
1,241 |
1,241 |
1,216 |
1,218 |
4,110 |
-5.69 |
| 2025/05/01 |
1,239 |
1,239 |
1,189 |
1,201 |
2,800 |
-1.44 |
| 2025/05/02 |
1,201 |
1,242 |
1,201 |
1,237 |
1,400 |
3.04 |
| 2025/05/07 |
1,267 |
1,267 |
1,217 |
1,227 |
1,710 |
-0.81 |
| 2025/05/08 |
1,202 |
1,212 |
1,197 |
1,209 |
1,940 |
-1.51 |
| 2025/05/09 |
1,239 |
1,260 |
1,238 |
1,256 |
11,590 |
3.89 |
| 2025/05/12 |
1,267 |
1,281 |
1,267 |
1,281 |
560 |
2.03 |
| 2025/05/13 |
1,289 |
1,317 |
1,289 |
1,310 |
3,720 |
2.26 |
| 2025/05/14 |
1,400 |
1,400 |
1,310 |
1,336 |
14,110 |
1.95 |
| 2025/05/15 |
1,306 |
1,311 |
1,286 |
1,289 |
1,860 |
-3.52 |
| 2025/05/16 |
1,288 |
1,288 |
1,278 |
1,278 |
1,010 |
-0.81 |
| 2025/05/19 |
1,279 |
1,293 |
1,216 |
1,289 |
2,080 |
0.82 |
| 2025/05/20 |
1,289 |
1,297 |
1,287 |
1,287 |
1,170 |
-0.12 |
| 2025/05/21 |
1,301 |
1,306 |
1,291 |
1,291 |
790 |
0.31 |
| 2025/05/22 |
1,269 |
1,271 |
1,265 |
1,270 |
1,630 |
-1.63 |
| 2025/05/23 |
1,259 |
1,259 |
1,259 |
1,259 |
110 |
-0.91 |
| 2025/05/26 |
1,243 |
1,271 |
1,243 |
1,270 |
880 |
0.91 |
| 2025/05/27 |
1,261 |
1,261 |
1,258 |
1,261 |
340 |
-0.71 |
| 2025/05/28 |
1,411 |
1,411 |
1,270 |
1,271 |
1,880 |
0.79 |
| 2025/05/29 |
1,300 |
1,317 |
1,300 |
1,314 |
3,430 |
3.34 |
| 2025/05/30 |
1,284 |
1,284 |
1,249 |
1,253 |
7,120 |
-4.64 |
| 2025/06/02 |
1,261 |
1,275 |
1,261 |
1,272 |
3,330 |
1.52 |
| 2025/06/03 |
1,281 |
1,286 |
1,275 |
1,275 |
2,680 |
0.28 |
| 2025/06/04 |
1,299 |
1,301 |
1,277 |
1,300 |
740 |
1.96 |
| 2025/06/05 |
1,291 |
1,291 |
1,280 |
1,283 |
740 |
-1.31 |
| 2025/06/06 |
1,297 |
1,299 |
1,295 |
1,295 |
930 |
0.94 |
| 2025/06/09 |
1,327 |
1,335 |
1,326 |
1,330 |
5,050 |
2.66 |
| 2025/06/10 |
1,338 |
1,348 |
1,338 |
1,347 |
1,050 |
1.32 |
| 2025/06/11 |
1,329 |
1,343 |
1,329 |
1,343 |
8,410 |
-0.33 |
| 2025/06/12 |
1,394 |
1,394 |
1,375 |
1,375 |
3,190 |
2.38 |
| 2025/06/13 |
1,400 |
1,629 |
1,400 |
1,478 |
25,890 |
7.53 |
| 2025/06/16 |
1,588 |
1,588 |
1,470 |
1,470 |
16,110 |
-0.54 |
| 2025/06/17 |
1,470 |
1,482 |
1,457 |
1,457 |
5,540 |
-0.88 |
| 2025/06/18 |
1,490 |
1,522 |
1,490 |
1,508 |
6,890 |
3.47 |
| 2025/06/19 |
1,550 |
1,550 |
1,502 |
1,527 |
2,750 |
1.29 |
| 2025/06/20 |
1,538 |
1,538 |
1,520 |
1,520 |
4,230 |
-0.46 |
| 2025/06/23 |
1,898 |
1,898 |
1,561 |
1,570 |
37,310 |
3.26 |
| 2025/06/24 |
1,400 |
1,408 |
1,367 |
1,372 |
31,520 |
-12.62 |
| 2025/06/25 |
1,371 |
1,371 |
1,355 |
1,367 |
2,580 |
-0.33 |
| 2025/06/26 |
1,359 |
1,359 |
1,345 |
1,355 |
5,590 |
-0.88 |
| 2025/06/27 |
1,360 |
1,361 |
1,353 |
1,357 |
9,200 |
0.15 |
| 2025/06/30 |
1,379 |
1,440 |
1,335 |
1,343 |
4,000 |
-1.03 |
| 2025/07/01 |
1,342 |
1,343 |
1,335 |
1,343 |
280 |
0.00 |
| 2025/07/02 |
1,343 |
1,351 |
1,343 |
1,351 |
410 |
0.56 |
| 2025/07/03 |
1,411 |
1,411 |
1,374 |
1,378 |
1,160 |
2.04 |
| 2025/07/04 |
1,408 |
1,408 |
1,382 |
1,382 |
1,140 |
0.25 |
| 2025/07/07 |
1,389 |
1,389 |
1,362 |
1,374 |
2,130 |
-0.54 |
| 2025/07/08 |
1,395 |
1,416 |
1,395 |
1,415 |
2,580 |
2.95 |
| 2025/07/09 |
1,415 |
1,442 |
1,415 |
1,434 |
1,250 |
1.38 |
| 2025/07/10 |
1,434 |
1,437 |
1,424 |
1,437 |
830 |
0.21 |
| 2025/07/11 |
1,410 |
1,415 |
1,407 |
1,413 |
500 |
-1.67 |
| 2025/07/14 |
1,423 |
1,450 |
1,414 |
1,450 |
2,030 |
2.58 |
| 2025/07/15 |
1,414 |
1,455 |
1,414 |
1,424 |
1,080 |
-1.79 |
| 2025/07/16 |
1,427 |
1,440 |
1,422 |
1,434 |
730 |
0.70 |
| 2025/07/17 |
1,432 |
1,432 |
1,432 |
1,432 |
50 |
-0.10 |
| 2025/07/18 |
1,416 |
1,456 |
1,416 |
1,456 |
1,820 |
1.64 |
| 2025/07/22 |
1,456 |
1,456 |
1,423 |
1,425 |
2,200 |
-2.10 |
| 2025/07/23 |
1,411 |
1,448 |
1,411 |
1,418 |
520 |
-0.49 |
| 2025/07/24 |
1,414 |
1,423 |
1,412 |
1,423 |
810 |
0.32 |
| 2025/07/25 |
1,437 |
1,442 |
1,437 |
1,440 |
1,220 |
1.23 |
| 2025/07/28 |
1,448 |
1,448 |
1,430 |
1,436 |
830 |
-0.31 |
| 2025/07/29 |
1,450 |
1,470 |
1,450 |
1,462 |
3,730 |
1.85 |
| 2025/07/30 |
1,500 |
1,513 |
1,500 |
1,511 |
3,450 |
3.35 |
| 2025/07/31 |
1,525 |
1,541 |
1,520 |
1,520 |
5,020 |
0.56 |
| 2025/08/01 |
1,534 |
1,536 |
1,527 |
1,535 |
2,470 |
0.99 |
| 2025/08/04 |
1,495 |
1,495 |
1,450 |
1,459 |
1,590 |
-4.95 |
| 2025/08/05 |
1,458 |
1,465 |
1,434 |
1,439 |
2,350 |
-1.34 |
| 2025/08/06 |
1,433 |
1,433 |
1,420 |
1,430 |
3,180 |
-0.66 |
| 2025/08/07 |
1,400 |
1,416 |
1,400 |
1,408 |
490 |
-1.50 |
| 2025/08/08 |
1,400 |
1,450 |
1,390 |
1,450 |
2,890 |
2.98 |
| 2025/08/12 |
1,458 |
1,458 |
1,398 |
1,410 |
1,020 |
-2.76 |
| 2025/08/13 |
1,402 |
1,402 |
1,388 |
1,388 |
6,950 |
-1.60 |
| 2025/08/14 |
1,385 |
1,385 |
1,368 |
1,371 |
3,890 |
-1.19 |
| 2025/08/15 |
1,401 |
1,401 |
1,387 |
1,388 |
3,640 |
1.20 |
| 2025/08/18 |
1,338 |
1,377 |
1,338 |
1,376 |
1,240 |
-0.83 |
| 2025/08/19 |
1,386 |
1,386 |
1,382 |
1,382 |
140 |
0.44 |
| 2025/08/20 |
1,397 |
1,411 |
1,380 |
1,380 |
280 |
-0.18 |
| 2025/08/21 |
1,397 |
1,401 |
1,396 |
1,401 |
1,180 |
1.56 |
| 2025/08/22 |
1,420 |
1,420 |
1,401 |
1,419 |
2,940 |
1.25 |
| 2025/08/25 |
1,419 |
1,419 |
1,412 |
1,415 |
670 |
-0.25 |
| 2025/08/26 |
1,420 |
1,436 |
1,420 |
1,432 |
2,890 |
1.20 |
| 2025/08/27 |
1,417 |
1,417 |
1,409 |
1,409 |
2,710 |
-1.61 |
| 2025/08/28 |
1,407 |
1,407 |
1,403 |
1,403 |
490 |
-0.43 |
| 2025/08/29 |
1,403 |
1,419 |
1,403 |
1,419 |
390 |
1.10 |
| 2025/09/01 |
1,413 |
1,414 |
1,406 |
1,406 |
1,180 |
-0.88 |
| 2025/09/02 |
1,406 |
1,441 |
1,406 |
1,438 |
4,230 |
2.28 |
| 2025/09/03 |
1,449 |
1,464 |
1,449 |
1,464 |
2,140 |
1.81 |
| 2025/09/04 |
1,436 |
1,436 |
1,420 |
1,420 |
1,030 |
-3.04 |
| 2025/09/05 |
1,420 |
1,420 |
1,410 |
1,416 |
670 |
-0.28 |
| 2025/09/08 |
1,401 |
1,402 |
1,394 |
1,401 |
1,550 |
-1.06 |
| 2025/09/09 |
1,395 |
1,465 |
1,391 |
1,393 |
1,310 |
-0.54 |
| 2025/09/10 |
1,400 |
1,413 |
1,400 |
1,413 |
2,780 |
1.40 |
| 2025/09/11 |
1,419 |
1,423 |
1,417 |
1,417 |
1,620 |
0.32 |
| 2025/09/12 |
1,388 |
1,388 |
1,382 |
1,382 |
2,200 |
-2.47 |
| 2025/09/16 |
1,442 |
1,442 |
1,384 |
1,408 |
7,320 |
1.88 |
| 2025/09/17 |
1,427 |
1,427 |
1,422 |
1,424 |
510 |
1.14 |
| 2025/09/18 |
1,420 |
1,422 |
1,413 |
1,422 |
750 |
-0.18 |
| 2025/09/19 |
1,417 |
1,417 |
1,409 |
1,413 |
230 |
-0.63 |
| 2025/09/22 |
1,444 |
1,444 |
1,391 |
1,411 |
470 |
-0.14 |
| 2025/09/24 |
1,423 |
1,423 |
1,418 |
1,418 |
740 |
0.53 |
| 2025/09/25 |
1,435 |
1,455 |
1,435 |
1,451 |
5,920 |
2.33 |
| 2025/09/26 |
1,458 |
1,477 |
1,451 |
1,451 |
1,050 |
-0.03 |
| 2025/09/29 |
1,465 |
1,469 |
1,460 |
1,460 |
1,230 |
0.65 |
| 2025/09/30 |
1,402 |
1,423 |
1,402 |
1,423 |
1,960 |
-2.57 |
| 2025/10/01 |
1,453 |
1,460 |
1,399 |
1,399 |
1,070 |
-1.65 |
| 2025/10/02 |
1,429 |
1,429 |
1,386 |
1,387 |
1,090 |
-0.86 |
| 2025/10/03 |
1,410 |
1,410 |
1,360 |
1,372 |
4,660 |
-1.08 |
| 2025/10/06 |
1,398 |
1,424 |
1,396 |
1,406 |
2,550 |
2.48 |
| 2025/10/07 |
1,409 |
1,414 |
1,408 |
1,414 |
230 |
0.57 |
| 2025/10/08 |
1,416 |
1,438 |
1,416 |
1,431 |
2,110 |
1.20 |
| 2025/10/09 |
1,435 |
1,440 |
1,435 |
1,438 |
480 |
0.45 |
| 2025/10/10 |
1,411 |
1,448 |
1,411 |
1,418 |
1,590 |
-1.36 |
| 2025/10/14 |
1,448 |
1,448 |
1,365 |
1,372 |
5,380 |
-3.24 |
| 2025/10/15 |
1,372 |
1,402 |
1,312 |
1,351 |
5,240 |
-1.53 |
| 2025/10/16 |
1,373 |
1,373 |
1,345 |
1,350 |
9,190 |
-0.11 |
| 2025/10/17 |
1,400 |
1,400 |
1,306 |
1,311 |
5,230 |
-2.89 |
| 2025/10/20 |
1,326 |
1,329 |
1,315 |
1,315 |
2,490 |
0.31 |
| 2025/10/21 |
1,321 |
1,332 |
1,318 |
1,328 |
4,610 |
1.03 |
| 2025/10/22 |
1,385 |
1,385 |
1,336 |
1,361 |
2,410 |
2.48 |
| 2025/10/23 |
1,395 |
1,409 |
1,391 |
1,409 |
2,010 |
3.49 |
| 2025/10/24 |
1,439 |
1,439 |
1,367 |
1,373 |
9,620 |
-2.52 |
| 2025/10/27 |
1,430 |
1,433 |
1,424 |
1,432 |
6,950 |
4.26 |
| 2025/10/28 |
1,421 |
1,421 |
1,407 |
1,407 |
1,520 |
-1.71 |
| 2025/10/29 |
1,395 |
1,402 |
1,392 |
1,402 |
1,270 |
-0.39 |
| 2025/10/30 |
1,383 |
1,407 |
1,383 |
1,402 |
2,710 |
0.00 |
| 2025/10/31 |
1,411 |
1,413 |
1,410 |
1,413 |
2,550 |
0.78 |
| 2025/11/04 |
1,425 |
1,439 |
1,424 |
1,424 |
1,840 |
0.81 |
| 2025/11/05 |
1,416 |
1,418 |
1,413 |
1,418 |
290 |
-0.46 |
| 2025/11/06 |
1,418 |
1,418 |
1,405 |
1,406 |
410 |
-0.81 |
| 2025/11/07 |
1,436 |
1,436 |
1,398 |
1,401 |
900 |
-0.36 |
| 2025/11/10 |
1,401 |
1,421 |
1,401 |
1,421 |
880 |
1.39 |
| 2025/11/11 |
1,424 |
1,424 |
1,419 |
1,419 |
430 |
-0.14 |
| 2025/11/12 |
1,438 |
1,447 |
1,438 |
1,445 |
1,910 |
1.87 |
| 2025/11/13 |
1,415 |
1,415 |
1,391 |
1,393 |
2,500 |
-3.60 |
| 2025/11/14 |
1,363 |
1,424 |
1,363 |
1,409 |
1,950 |
1.11 |
| 2025/11/17 |
1,379 |
1,411 |
1,379 |
1,411 |
660 |
0.18 |
| 2025/11/18 |
1,419 |
1,422 |
1,410 |
1,412 |
2,380 |
0.07 |
| 2025/11/19 |
1,445 |
1,445 |
1,377 |
1,438 |
7,430 |
1.84 |
| 2025/11/20 |
1,431 |
1,431 |
1,430 |
1,431 |
720 |
-0.49 |
| 2025/11/21 |
1,399 |
1,402 |
1,397 |
1,402 |
310 |
-2.03 |
| 2025/11/25 |
1,415 |
1,415 |
1,408 |
1,408 |
470 |
0.43 |
| 2025/11/26 |
1,402 |
1,402 |
1,388 |
1,391 |
1,970 |
-1.24 |
| 2025/11/27 |
1,395 |
1,399 |
1,394 |
1,394 |
380 |
0.25 |
| 2025/11/28 |
1,408 |
1,413 |
1,408 |
1,413 |
160 |
1.36 |
| 2025/12/01 |
1,413 |
1,430 |
1,400 |
1,420 |
1,190 |
0.50 |
| 2025/12/02 |
1,420 |
1,420 |
1,413 |
1,415 |
220 |
-0.39 |
| 2025/12/03 |
1,399 |
1,415 |
1,398 |
1,403 |
590 |
-0.85 |
| 2025/12/04 |
1,421 |
1,421 |
1,403 |
1,408 |
6,270 |
0.39 |
| 2025/12/05 |
1,438 |
1,438 |
1,410 |
1,410 |
60 |
0.14 |
| 2025/12/08 |
1,440 |
1,440 |
1,426 |
1,429 |
1,020 |
1.31 |
| 2025/12/09 |
1,429 |
1,429 |
1,403 |
1,404 |
1,570 |
-1.72 |
| 2025/12/10 |
1,409 |
1,409 |
1,406 |
1,406 |
1,660 |
0.11 |
| 2025/12/11 |
1,413 |
1,413 |
1,394 |
1,396 |
530 |
-0.68 |
| 2025/12/12 |
1,425 |
1,425 |
1,388 |
1,392 |
2,980 |
-0.29 |
| 2025/12/15 |
1,381 |
1,387 |
1,372 |
1,387 |
2,910 |
-0.40 |
| 2025/12/16 |
1,381 |
1,425 |
1,345 |
1,346 |
6,120 |
-2.92 |
| 2025/12/17 |
1,328 |
1,345 |
1,328 |
1,345 |
5,280 |
-0.11 |
| 2025/12/18 |
1,345 |
1,361 |
1,345 |
1,350 |
2,220 |
0.41 |
| 2025/12/19 |
1,380 |
1,380 |
1,344 |
1,345 |
790 |
-0.37 |
| 2025/12/22 |
1,350 |
1,386 |
1,350 |
1,386 |
3,940 |
3.05 |
| 2025/12/23 |
1,402 |
1,402 |
1,341 |
1,341 |
1,800 |
-3.28 |
| 2025/12/24 |
1,401 |
1,408 |
1,396 |
1,398 |
6,300 |
4.25 |
| 2025/12/25 |
1,425 |
1,425 |
1,394 |
1,394 |
2,880 |
-0.29 |
| 2025/12/26 |
1,372 |
1,411 |
1,372 |
1,405 |
5,850 |
0.83 |
| 2025/12/29 |
1,430 |
1,430 |
1,377 |
1,386 |
670 |
-1.39 |
| 2026/01/05 |
1,420 |
1,420 |
1,382 |
1,382 |
2,570 |
-0.29 |
| 2026/01/06 |
1,407 |
1,407 |
1,398 |
1,402 |
3,540 |
1.45 |
| 2026/01/07 |
1,372 |
1,402 |
1,353 |
1,397 |
2,430 |
-0.32 |
| 2026/01/08 |
1,367 |
1,371 |
1,359 |
1,359 |
2,730 |
-2.76 |
| 2026/01/09 |
1,379 |
1,415 |
1,379 |
1,415 |
6,940 |
4.16 |
| 2026/01/13 |
1,425 |
1,464 |
1,425 |
1,460 |
17,300 |
3.18 |
| 2026/01/14 |
1,500 |
1,500 |
1,485 |
1,492 |
4,230 |
2.16 |
| 2026/01/15 |
1,490 |
1,490 |
1,463 |
1,474 |
2,570 |
-1.21 |
| 2026/01/16 |
1,449 |
1,455 |
1,445 |
1,446 |
1,910 |
-1.87 |
| 2026/01/19 |
1,425 |
1,455 |
1,425 |
1,444 |
1,800 |
-0.14 |
| 2026/01/20 |
1,451 |
1,452 |
1,449 |
1,451 |
1,690 |
0.48 |
| 2026/01/21 |
1,460 |
1,464 |
1,454 |
1,462 |
13,840 |
0.76 |
