価格情報
| 始値 |
2,307.0円 |
| 高値 |
2,308.0円 |
| 安値 |
2,232.5円 |
| 終値 |
2,307.0円 |
| 出来高 |
1,540株 |
| 売買代金 |
3,523,045円 |
| 売り気配 (15:30) |
2,307.0円 |
| 買い気配 (15:30) |
2,245.5円 |
| 年初来高値 (2026/05/20) |
2,674.0円 |
| 年初来安値 (2026/01/07) |
1,352.5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 |
197,637,885,979.0円 |
| 発行済株式総数 |
86,896,573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 |
160 |
-50 |
| 2026/07/03 |
0 |
0 |
210 |
50 |
| 2026/06/26 |
0 |
0 |
160 |
-100 |
| 2026/06/19 |
0 |
0 |
260 |
200 |
| 2026/06/12 |
0 |
0 |
60 |
0 |
| 2026/06/05 |
0 |
0 |
60 |
-100 |
| 2026/05/22 |
0 |
0 |
390 |
-40 |
| 2026/05/15 |
0 |
0 |
430 |
20 |
| 2026/05/01 |
0 |
0 |
410 |
-80 |
| 2026/04/24 |
0 |
0 |
490 |
-100 |
| 2026/04/17 |
0 |
0 |
590 |
-220 |
| 2026/04/10 |
0 |
0 |
810 |
220 |
| 2026/04/03 |
0 |
0 |
590 |
-110 |
| 2026/03/27 |
0 |
0 |
700 |
-30 |
| 2026/03/19 |
0 |
0 |
730 |
-550 |
| 2026/03/13 |
0 |
0 |
1,280 |
120 |
| 2026/03/06 |
0 |
0 |
1,160 |
420 |
| 2026/02/27 |
0 |
0 |
740 |
0 |
| 2026/02/20 |
0 |
0 |
740 |
30 |
| 2026/02/13 |
0 |
0 |
710 |
10 |
| 2026/02/06 |
0 |
0 |
700 |
-10 |
| 2026/01/30 |
0 |
0 |
710 |
0 |
| 2026/01/23 |
0 |
0 |
710 |
10 |
| 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 |
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 |
0 |
0 |
0 |
0.5 |
16 |
|
|
|
| 2026/07/16 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/07/15 |
東証 |
0 |
0 |
0 |
2 |
64 |
- |
- |
- |
| 2026/07/14 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/07/13 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/07/09 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
|
|
|
| 2026/07/08 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2026/07/07 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/07/06 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/07/03 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/07/02 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/07/01 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2026/06/30 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2026/06/29 |
東証 |
0 |
0 |
0 |
0.5 |
14 |
- |
- |
- |
| 2026/06/26 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/06/25 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/06/24 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2026/06/23 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/06/22 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/06/19 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/06/18 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/06/17 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2026/06/16 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/06/15 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/06/12 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
|
|
|
| 2026/06/11 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/06/10 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2026/06/09 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/06/08 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/06/05 |
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(%) |
| 2025/01/27 |
1,590 |
1,606 |
1,590 |
1,602 |
5,760 |
- |
| 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 |
| 2026/01/22 |
1,492 |
1,492 |
1,477 |
1,487 |
3,560 |
1.71 |
| 2026/01/23 |
1,489 |
1,489 |
1,464 |
1,467 |
2,940 |
-1.38 |
| 2026/01/26 |
1,490 |
1,490 |
1,451 |
1,451 |
2,210 |
-1.09 |
| 2026/01/27 |
1,464 |
1,464 |
1,440 |
1,449 |
990 |
-0.14 |
| 2026/01/28 |
1,470 |
1,480 |
1,467 |
1,480 |
10,730 |
2.14 |
| 2026/01/29 |
1,481 |
1,517 |
1,480 |
1,511 |
19,400 |
2.13 |
| 2026/01/30 |
1,535 |
1,548 |
1,517 |
1,522 |
4,300 |
0.73 |
| 2026/02/02 |
1,550 |
1,575 |
1,450 |
1,470 |
8,260 |
-3.42 |
| 2026/02/03 |
1,510 |
1,510 |
1,477 |
1,483 |
1,310 |
0.85 |
| 2026/02/04 |
1,502 |
1,541 |
1,502 |
1,534 |
3,830 |
3.47 |
| 2026/02/05 |
1,550 |
1,565 |
1,531 |
1,544 |
1,390 |
0.62 |
| 2026/02/06 |
1,541 |
1,557 |
1,511 |
1,554 |
2,140 |
0.68 |
| 2026/02/09 |
1,580 |
1,589 |
1,520 |
1,522 |
4,850 |
-2.06 |
| 2026/02/10 |
1,540 |
1,555 |
1,540 |
1,549 |
3,130 |
1.77 |
| 2026/02/12 |
1,594 |
1,594 |
1,530 |
1,534 |
4,480 |
-0.97 |
| 2026/02/13 |
1,550 |
1,550 |
1,487 |
1,492 |
3,910 |
-2.74 |
| 2026/02/16 |
1,562 |
1,562 |
1,492 |
1,496 |
1,350 |
0.27 |
| 2026/02/17 |
1,526 |
1,526 |
1,500 |
1,500 |
1,810 |
0.23 |
| 2026/02/18 |
1,500 |
1,500 |
1,483 |
1,488 |
780 |
-0.80 |
| 2026/02/19 |
1,560 |
1,580 |
1,524 |
1,571 |
15,150 |
5.61 |
| 2026/02/20 |
1,580 |
1,612 |
1,571 |
1,612 |
9,670 |
2.61 |
| 2026/02/24 |
1,612 |
1,614 |
1,590 |
1,608 |
11,050 |
-0.28 |
| 2026/02/25 |
1,608 |
1,608 |
1,590 |
1,590 |
6,210 |
-1.09 |
| 2026/02/26 |
1,700 |
1,990 |
1,550 |
1,596 |
22,710 |
0.35 |
| 2026/02/27 |
1,600 |
1,716 |
1,574 |
1,604 |
8,340 |
0.53 |
| 2026/03/02 |
2,004 |
2,004 |
1,723 |
2,000 |
32,500 |
24.69 |
| 2026/03/03 |
2,500 |
2,500 |
1,800 |
1,846 |
102,840 |
-7.70 |
| 2026/03/04 |
1,926 |
1,926 |
1,758 |
1,917 |
33,830 |
3.82 |
| 2026/03/05 |
1,797 |
1,837 |
1,766 |
1,824 |
65,980 |
-4.83 |
| 2026/03/06 |
1,852 |
1,875 |
1,823 |
1,861 |
47,490 |
2.03 |
| 2026/03/09 |
2,261 |
2,261 |
2,261 |
2,261 |
34,720 |
21.49 |
| 2026/03/10 |
2,005 |
2,170 |
1,916 |
2,043 |
81,940 |
-9.66 |
| 2026/03/11 |
2,075 |
2,076 |
1,957 |
1,993 |
89,410 |
-2.42 |
| 2026/03/12 |
2,233 |
2,252 |
2,170 |
2,202 |
170,620 |
10.46 |
| 2026/03/13 |
2,409 |
2,445 |
2,231 |
2,241 |
82,260 |
1.77 |
| 2026/03/16 |
2,276 |
2,340 |
2,276 |
2,334 |
123,940 |
4.17 |
| 2026/03/17 |
2,284 |
2,333 |
2,174 |
2,297 |
56,220 |
-1.61 |
| 2026/03/18 |
2,247 |
2,280 |
2,137 |
2,210 |
54,500 |
-3.79 |
| 2026/03/19 |
2,310 |
2,400 |
2,310 |
2,394 |
80,860 |
8.35 |
| 2026/03/23 |
2,395 |
2,430 |
2,309 |
2,409 |
51,830 |
0.63 |
| 2026/03/24 |
2,159 |
2,235 |
2,136 |
2,200 |
48,160 |
-8.68 |
| 2026/03/25 |
2,150 |
2,184 |
2,114 |
2,180 |
21,160 |
-0.91 |
| 2026/03/26 |
2,205 |
2,260 |
2,203 |
2,258 |
19,740 |
3.56 |
| 2026/03/27 |
2,266 |
2,292 |
2,245 |
2,283 |
18,400 |
1.11 |
| 2026/03/30 |
2,402 |
2,419 |
2,328 |
2,370 |
49,260 |
3.81 |
| 2026/03/31 |
2,450 |
2,467 |
2,320 |
2,467 |
48,230 |
4.11 |
| 2026/04/01 |
2,317 |
2,317 |
2,176 |
2,176 |
53,800 |
-11.82 |
| 2026/04/02 |
2,176 |
2,355 |
2,152 |
2,340 |
58,570 |
7.54 |
| 2026/04/03 |
2,390 |
2,390 |
2,245 |
2,346 |
44,830 |
0.28 |
| 2026/04/06 |
2,361 |
2,395 |
2,301 |
2,341 |
38,500 |
-0.23 |
| 2026/04/07 |
2,343 |
2,412 |
2,332 |
2,399 |
34,320 |
2.48 |
| 2026/04/08 |
2,099 |
2,169 |
2,073 |
2,100 |
54,070 |
-12.47 |
| 2026/04/09 |
2,300 |
2,300 |
2,204 |
2,228 |
70,910 |
6.12 |
| 2026/04/10 |
2,229 |
2,231 |
2,183 |
2,220 |
47,870 |
-0.38 |
| 2026/04/13 |
2,342 |
2,349 |
2,307 |
2,307 |
30,610 |
3.94 |
| 2026/04/14 |
2,257 |
2,287 |
2,231 |
2,280 |
36,820 |
-1.17 |
| 2026/04/15 |
2,191 |
2,239 |
2,150 |
2,220 |
13,120 |
-2.63 |
| 2026/04/16 |
2,219 |
2,231 |
2,117 |
2,223 |
11,160 |
0.11 |
| 2026/04/17 |
2,231 |
2,281 |
2,231 |
2,242 |
9,260 |
0.85 |
| 2026/04/20 |
2,242 |
2,300 |
2,180 |
2,196 |
48,140 |
-2.03 |
| 2026/04/21 |
2,200 |
2,210 |
2,151 |
2,178 |
4,670 |
-0.82 |
| 2026/04/22 |
2,216 |
2,244 |
2,200 |
2,232 |
8,870 |
2.48 |
| 2026/04/23 |
2,282 |
2,359 |
2,272 |
2,324 |
23,380 |
4.12 |
| 2026/04/24 |
2,370 |
2,395 |
2,350 |
2,358 |
8,020 |
1.46 |
| 2026/04/27 |
2,360 |
2,399 |
2,345 |
2,368 |
5,030 |
0.40 |
| 2026/04/28 |
2,357 |
2,426 |
2,335 |
2,420 |
29,540 |
2.22 |
| 2026/04/30 |
2,500 |
2,662 |
2,454 |
2,661 |
28,690 |
9.94 |
| 2026/05/01 |
2,659 |
2,660 |
2,522 |
2,545 |
6,800 |
-4.36 |
| 2026/05/07 |
2,357 |
2,362 |
2,302 |
2,342 |
6,150 |
-7.96 |
| 2026/05/08 |
2,392 |
2,392 |
2,330 |
2,330 |
6,610 |
-0.51 |
| 2026/05/11 |
2,371 |
2,470 |
2,371 |
2,462 |
8,950 |
5.67 |
| 2026/05/12 |
2,463 |
2,530 |
2,426 |
2,426 |
1,630 |
-1.46 |
| 2026/05/13 |
2,514 |
2,525 |
2,471 |
2,485 |
7,400 |
2.43 |
| 2026/05/14 |
2,504 |
2,504 |
2,465 |
2,465 |
4,530 |
-0.82 |
| 2026/05/15 |
2,469 |
2,538 |
2,469 |
2,538 |
1,390 |
2.98 |
| 2026/05/18 |
2,588 |
2,669 |
2,588 |
2,639 |
9,190 |
3.96 |
| 2026/05/19 |
2,673 |
2,673 |
2,581 |
2,622 |
5,240 |
-0.63 |
| 2026/05/20 |
2,641 |
2,674 |
2,611 |
2,611 |
4,520 |
-0.44 |
| 2026/05/21 |
2,551 |
2,613 |
2,511 |
2,570 |
8,050 |
-1.57 |
| 2026/05/22 |
2,613 |
2,613 |
2,537 |
2,550 |
1,490 |
-0.76 |
| 2026/05/25 |
2,500 |
2,500 |
2,385 |
2,404 |
11,550 |
-5.75 |
| 2026/05/26 |
2,384 |
2,451 |
2,384 |
2,432 |
4,800 |
1.16 |
| 2026/05/27 |
2,446 |
2,460 |
2,406 |
2,419 |
3,610 |
-0.51 |
| 2026/05/28 |
2,369 |
2,453 |
2,369 |
2,418 |
7,310 |
-0.04 |
| 2026/05/29 |
2,417 |
2,417 |
2,354 |
2,415 |
3,120 |
-0.12 |
| 2026/06/01 |
2,395 |
2,425 |
2,394 |
2,394 |
6,400 |
-0.87 |
| 2026/06/02 |
2,407 |
2,453 |
2,401 |
2,420 |
2,990 |
1.07 |
| 2026/06/03 |
2,470 |
2,522 |
2,446 |
2,522 |
6,930 |
4.24 |
| 2026/06/04 |
2,522 |
2,530 |
2,503 |
2,506 |
2,520 |
-0.65 |
| 2026/06/05 |
2,529 |
2,529 |
2,445 |
2,482 |
950 |
-0.96 |
| 2026/06/08 |
2,486 |
2,535 |
2,437 |
2,520 |
3,400 |
1.53 |
| 2026/06/09 |
2,519 |
2,550 |
2,450 |
2,450 |
1,160 |
-2.76 |
| 2026/06/10 |
2,460 |
2,490 |
2,394 |
2,394 |
1,860 |
-2.29 |
| 2026/06/11 |
2,490 |
2,529 |
2,444 |
2,455 |
2,870 |
2.53 |
| 2026/06/12 |
2,390 |
2,400 |
2,339 |
2,371 |
1,500 |
-3.42 |
| 2026/06/15 |
2,171 |
2,230 |
2,164 |
2,181 |
10,750 |
-8.02 |
| 2026/06/16 |
2,243 |
2,243 |
2,201 |
2,239 |
780 |
2.66 |
| 2026/06/17 |
2,180 |
2,180 |
2,023 |
2,132 |
7,290 |
-4.78 |
| 2026/06/18 |
2,086 |
2,150 |
2,086 |
2,106 |
3,060 |
-1.20 |
| 2026/06/19 |
2,118 |
2,150 |
2,038 |
2,150 |
1,720 |
2.09 |
| 2026/06/22 |
2,200 |
2,225 |
2,152 |
2,153 |
1,980 |
0.12 |
| 2026/06/23 |
2,150 |
2,150 |
2,100 |
2,100 |
330 |
-2.44 |
| 2026/06/24 |
2,055 |
2,121 |
2,055 |
2,099 |
890 |
-0.05 |
| 2026/06/25 |
2,050 |
2,050 |
2,000 |
2,031 |
1,790 |
-3.24 |
| 2026/06/26 |
2,050 |
2,099 |
2,050 |
2,090 |
1,150 |
2.90 |
| 2026/06/29 |
2,010 |
2,100 |
2,000 |
2,000 |
2,030 |
-4.31 |
| 2026/06/30 |
2,002 |
2,020 |
1,999 |
1,999 |
400 |
-0.08 |
| 2026/07/01 |
2,005 |
2,040 |
1,999 |
2,030 |
470 |
1.58 |
| 2026/07/02 |
2,030 |
2,030 |
2,020 |
2,030 |
90 |
0.00 |
| 2026/07/03 |
2,030 |
2,035 |
2,020 |
2,035 |
240 |
0.25 |
| 2026/07/06 |
2,023 |
2,023 |
2,000 |
2,020 |
2,010 |
-0.74 |
| 2026/07/07 |
2,002 |
2,051 |
2,001 |
2,001 |
320 |
-0.97 |
| 2026/07/08 |
2,095 |
2,150 |
2,070 |
2,114 |
4,590 |
5.67 |
| 2026/07/09 |
2,185 |
2,205 |
2,150 |
2,150 |
7,020 |
1.70 |
| 2026/07/10 |
2,135 |
2,135 |
2,071 |
2,071 |
1,430 |
-3.67 |
| 2026/07/13 |
2,205 |
2,205 |
2,150 |
2,190 |
2,550 |
5.75 |
| 2026/07/14 |
2,290 |
2,499 |
2,281 |
2,325 |
14,860 |
6.14 |
| 2026/07/15 |
2,302 |
2,325 |
2,203 |
2,258 |
14,150 |
-2.88 |
| 2026/07/16 |
2,263 |
2,379 |
2,263 |
2,281 |
1,840 |
1.02 |
| 2026/07/17 |
2,307 |
2,308 |
2,233 |
2,307 |
1,540 |
1.16 |
