価格情報
| 始値 |
655.0円 |
| 高値 |
655.0円 |
| 安値 |
640.1円 |
| 終値 |
651.0円 |
| 出来高 |
15,600株 |
| 売買代金 |
10,104,100円 |
| 売り気配 (15:30) |
652.8円 |
| 買い気配 (15:30) |
648.5円 |
| 年初来高値 (2026/01/07) |
779.0円 |
| 年初来安値 (2025/04/07) |
427.6円 |
基本情報
| 銘柄名 |
WisdomTree アルミニウム上場投資信託 |
| 英文銘柄名 |
WISDOMTREE ALUMINIUM |
| 時価総額 |
11,239,573,370.0円 |
| 発行済株式総数 |
17,159,654株 |
| 単元株式数 |
100 |
| 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 |
1,700 |
-200 |
| 2026/01/09 |
0 |
0 |
1,900 |
1,300 |
| 2025/12/26 |
0 |
0 |
600 |
-200 |
| 2025/12/19 |
0 |
0 |
800 |
0 |
| 2025/12/12 |
0 |
0 |
800 |
300 |
| 2025/12/05 |
0 |
0 |
500 |
0 |
| 2025/11/28 |
0 |
0 |
500 |
0 |
| 2025/11/21 |
0 |
0 |
500 |
-600 |
| 2025/11/14 |
0 |
0 |
1,100 |
0 |
| 2025/11/07 |
0 |
0 |
1,100 |
100 |
| 2025/10/31 |
0 |
0 |
1,000 |
200 |
| 2025/10/24 |
0 |
0 |
800 |
-900 |
| 2025/10/17 |
0 |
0 |
1,700 |
500 |
| 2025/10/10 |
0 |
0 |
1,200 |
700 |
| 2025/10/03 |
0 |
0 |
500 |
0 |
| 2025/09/26 |
0 |
0 |
500 |
0 |
| 2025/09/19 |
0 |
0 |
500 |
0 |
| 2025/09/12 |
0 |
0 |
500 |
0 |
| 2025/09/05 |
0 |
0 |
500 |
0 |
| 2025/08/29 |
0 |
0 |
500 |
0 |
| 2025/08/22 |
0 |
0 |
500 |
0 |
| 2025/08/15 |
0 |
0 |
500 |
0 |
| 2025/08/08 |
0 |
0 |
500 |
0 |
| 2025/08/01 |
0 |
0 |
500 |
0 |
| 2025/07/25 |
0 |
0 |
500 |
0 |
| 2025/07/18 |
0 |
0 |
500 |
0 |
| 2025/07/11 |
0 |
0 |
500 |
0 |
| 2025/07/04 |
0 |
0 |
500 |
0 |
| 2025/06/27 |
0 |
0 |
500 |
0 |
| 2025/06/20 |
0 |
0 |
500 |
0 |
| 2025/06/13 |
0 |
0 |
500 |
-4,000 |
| 2025/06/06 |
0 |
0 |
4,500 |
-200 |
| 2025/05/30 |
0 |
0 |
4,700 |
0 |
| 2025/05/23 |
0 |
0 |
4,700 |
0 |
| 2025/05/16 |
0 |
0 |
4,700 |
100 |
| 2025/05/09 |
0 |
0 |
4,600 |
0 |
| 2025/05/02 |
0 |
0 |
4,600 |
0 |
| 2025/04/25 |
0 |
0 |
4,600 |
-300 |
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 |
0.05 |
2.8 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
0.15 |
8.4 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
0.2 |
11.2 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0.3 |
16.8 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
0.15 |
8.4 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0.05 |
2.8 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0.05 |
2.4 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0.05 |
2.4 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
0.15 |
7.2 |
- |
- |
- |
| 2025/12/16 |
東証 |
300 |
0 |
300 |
0.05 |
2.4 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0.05 |
2.4 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0.05 |
2.4 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0.05 |
2.4 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
0.15 |
7.2 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0.05 |
2.4 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0.05 |
2.4 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0.05 |
2.4 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
0.05 |
2.4 |
- |
- |
- |
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 |
459 |
461 |
456 |
456 |
15,800 |
- |
| 2024/07/30 |
450 |
452 |
448 |
452 |
19,300 |
-0.90 |
| 2024/07/31 |
442 |
471 |
440 |
442 |
20,700 |
-2.21 |
| 2024/08/01 |
461 |
463 |
444 |
451 |
5,100 |
2.04 |
| 2024/08/02 |
451 |
451 |
443 |
445 |
20,000 |
-1.24 |
| 2024/08/05 |
430 |
430 |
421 |
421 |
22,200 |
-5.46 |
| 2024/08/06 |
469 |
469 |
422 |
429 |
6,300 |
2.00 |
| 2024/08/07 |
435 |
459 |
431 |
450 |
6,800 |
4.73 |
| 2024/08/08 |
470 |
510 |
440 |
456 |
8,200 |
1.42 |
| 2024/08/09 |
456 |
461 |
440 |
446 |
14,000 |
-2.21 |
| 2024/08/13 |
450 |
474 |
441 |
446 |
10,400 |
0.07 |
| 2024/08/14 |
446 |
463 |
445 |
455 |
7,000 |
1.90 |
| 2024/08/15 |
475 |
475 |
450 |
471 |
7,300 |
3.52 |
| 2024/08/16 |
463 |
465 |
460 |
460 |
11,500 |
-2.23 |
| 2024/08/19 |
460 |
467 |
453 |
453 |
5,300 |
-1.59 |
| 2024/08/20 |
469 |
469 |
456 |
467 |
13,200 |
2.98 |
| 2024/08/21 |
470 |
472 |
468 |
471 |
34,900 |
0.96 |
| 2024/08/22 |
469 |
472 |
467 |
471 |
2,400 |
0.00 |
| 2024/08/23 |
471 |
474 |
471 |
472 |
15,000 |
0.21 |
| 2024/08/26 |
476 |
480 |
475 |
478 |
16,400 |
1.19 |
| 2024/08/27 |
479 |
480 |
474 |
475 |
5,500 |
-0.57 |
| 2024/08/28 |
478 |
479 |
476 |
476 |
2,000 |
0.25 |
| 2024/08/29 |
470 |
470 |
462 |
466 |
4,900 |
-2.14 |
| 2024/08/30 |
464 |
470 |
463 |
470 |
3,900 |
0.88 |
| 2024/09/02 |
463 |
471 |
461 |
461 |
7,900 |
-1.91 |
| 2024/09/03 |
461 |
465 |
459 |
461 |
7,700 |
0.02 |
| 2024/09/04 |
458 |
458 |
455 |
455 |
7,900 |
-1.32 |
| 2024/09/05 |
450 |
450 |
446 |
446 |
10,200 |
-1.98 |
| 2024/09/06 |
444 |
444 |
440 |
440 |
4,200 |
-1.28 |
| 2024/09/09 |
436 |
436 |
432 |
432 |
2,000 |
-1.84 |
| 2024/09/10 |
434 |
441 |
434 |
439 |
1,900 |
1.62 |
| 2024/09/11 |
433 |
434 |
431 |
433 |
8,000 |
-1.48 |
| 2024/09/12 |
445 |
445 |
441 |
445 |
1,600 |
2.80 |
| 2024/09/13 |
446 |
450 |
445 |
445 |
2,300 |
0.04 |
| 2024/09/17 |
453 |
462 |
453 |
459 |
4,300 |
3.19 |
| 2024/09/18 |
467 |
467 |
455 |
461 |
4,700 |
0.37 |
| 2024/09/19 |
471 |
471 |
468 |
469 |
6,200 |
1.74 |
| 2024/09/20 |
472 |
472 |
468 |
471 |
1,800 |
0.41 |
| 2024/09/24 |
465 |
471 |
462 |
469 |
2,800 |
-0.42 |
| 2024/09/25 |
477 |
479 |
473 |
475 |
6,400 |
1.32 |
| 2024/09/26 |
475 |
479 |
460 |
460 |
4,200 |
-3.14 |
| 2024/09/27 |
492 |
503 |
490 |
501 |
16,400 |
8.89 |
| 2024/09/30 |
485 |
494 |
485 |
488 |
3,200 |
-2.51 |
| 2024/10/01 |
485 |
493 |
485 |
489 |
2,700 |
0.18 |
| 2024/10/02 |
491 |
497 |
491 |
495 |
9,200 |
1.16 |
| 2024/10/03 |
512 |
514 |
511 |
514 |
3,700 |
3.74 |
| 2024/10/04 |
506 |
506 |
500 |
504 |
5,500 |
-1.77 |
| 2024/10/07 |
535 |
535 |
506 |
512 |
13,200 |
1.59 |
| 2024/10/08 |
513 |
513 |
501 |
501 |
9,300 |
-2.30 |
| 2024/10/09 |
499 |
500 |
488 |
500 |
8,500 |
-0.04 |
| 2024/10/10 |
490 |
540 |
488 |
492 |
52,800 |
-1.62 |
| 2024/10/11 |
496 |
504 |
496 |
504 |
1,800 |
2.38 |
| 2024/10/15 |
504 |
504 |
498 |
499 |
2,100 |
-1.09 |
| 2024/10/16 |
495 |
501 |
495 |
501 |
2,400 |
0.50 |
| 2024/10/17 |
504 |
504 |
499 |
499 |
1,900 |
-0.36 |
| 2024/10/18 |
493 |
498 |
493 |
498 |
3,400 |
-0.18 |
| 2024/10/21 |
505 |
513 |
505 |
511 |
6,300 |
2.53 |
| 2024/10/22 |
508 |
508 |
503 |
505 |
2,400 |
-1.15 |
| 2024/10/23 |
511 |
526 |
511 |
526 |
6,300 |
4.14 |
| 2024/10/24 |
526 |
533 |
526 |
531 |
4,900 |
0.93 |
| 2024/10/25 |
524 |
524 |
507 |
512 |
4,900 |
-3.50 |
| 2024/10/28 |
527 |
535 |
527 |
530 |
11,300 |
3.46 |
| 2024/10/29 |
528 |
528 |
520 |
520 |
5,400 |
-1.83 |
| 2024/10/30 |
524 |
529 |
524 |
528 |
2,800 |
1.50 |
| 2024/10/31 |
520 |
528 |
516 |
516 |
3,000 |
-2.25 |
| 2024/11/01 |
516 |
523 |
514 |
517 |
1,000 |
0.23 |
| 2024/11/05 |
515 |
525 |
515 |
518 |
1,800 |
0.14 |
| 2024/11/06 |
522 |
523 |
522 |
523 |
600 |
1.02 |
| 2024/11/07 |
525 |
528 |
525 |
528 |
600 |
0.90 |
| 2024/11/08 |
531 |
536 |
526 |
526 |
4,500 |
-0.34 |
| 2024/11/11 |
525 |
525 |
515 |
517 |
2,000 |
-1.71 |
| 2024/11/12 |
515 |
515 |
501 |
501 |
2,400 |
-3.07 |
| 2024/11/13 |
509 |
516 |
509 |
515 |
300 |
2.81 |
| 2024/11/14 |
515 |
515 |
505 |
506 |
500 |
-1.80 |
| 2024/11/15 |
511 |
515 |
506 |
514 |
1,900 |
1.62 |
| 2024/11/18 |
534 |
540 |
521 |
532 |
8,400 |
3.44 |
| 2024/11/19 |
523 |
527 |
507 |
526 |
8,800 |
-1.20 |
| 2024/11/20 |
531 |
540 |
517 |
535 |
6,900 |
1.69 |
| 2024/11/21 |
532 |
532 |
523 |
532 |
5,500 |
-0.56 |
| 2024/11/22 |
525 |
527 |
522 |
523 |
4,800 |
-1.69 |
| 2024/11/25 |
520 |
531 |
520 |
530 |
10,500 |
1.51 |
| 2024/11/26 |
520 |
526 |
520 |
526 |
5,000 |
-0.89 |
| 2024/11/27 |
516 |
519 |
516 |
519 |
1,000 |
-1.33 |
| 2024/11/28 |
512 |
512 |
489 |
506 |
8,100 |
-2.45 |
| 2024/11/29 |
498 |
510 |
498 |
510 |
3,000 |
0.77 |
| 2024/12/02 |
493 |
521 |
493 |
509 |
5,300 |
-0.18 |
| 2024/12/03 |
519 |
519 |
499 |
504 |
3,500 |
-0.98 |
| 2024/12/04 |
510 |
510 |
509 |
509 |
1,100 |
0.97 |
| 2024/12/05 |
509 |
515 |
509 |
514 |
2,300 |
1.08 |
| 2024/12/06 |
506 |
515 |
504 |
506 |
1,500 |
-1.59 |
| 2024/12/09 |
499 |
514 |
496 |
499 |
2,100 |
-1.36 |
| 2024/12/10 |
499 |
507 |
499 |
503 |
800 |
0.72 |
| 2024/12/11 |
503 |
509 |
503 |
509 |
1,400 |
1.29 |
| 2024/12/12 |
515 |
515 |
505 |
515 |
2,900 |
1.06 |
| 2024/12/13 |
506 |
510 |
506 |
510 |
600 |
-0.93 |
| 2024/12/16 |
521 |
521 |
515 |
515 |
2,400 |
0.98 |
| 2024/12/17 |
505 |
507 |
505 |
506 |
2,200 |
-1.75 |
| 2024/12/18 |
506 |
506 |
497 |
498 |
4,400 |
-1.58 |
| 2024/12/19 |
491 |
505 |
489 |
505 |
5,800 |
1.33 |
| 2024/12/20 |
512 |
512 |
512 |
512 |
100 |
1.51 |
| 2024/12/23 |
514 |
514 |
504 |
513 |
6,700 |
0.21 |
| 2024/12/24 |
504 |
513 |
504 |
513 |
2,500 |
0.02 |
| 2024/12/25 |
518 |
518 |
506 |
506 |
6,600 |
-1.54 |
| 2024/12/26 |
518 |
518 |
508 |
512 |
1,900 |
1.31 |
| 2024/12/27 |
518 |
520 |
510 |
520 |
4,300 |
1.54 |
| 2024/12/30 |
530 |
530 |
512 |
522 |
3,200 |
0.38 |
| 2025/01/06 |
522 |
522 |
499 |
509 |
800 |
-2.49 |
| 2025/01/07 |
516 |
516 |
510 |
510 |
300 |
0.20 |
| 2025/01/08 |
517 |
517 |
510 |
513 |
600 |
0.59 |
| 2025/01/09 |
510 |
516 |
510 |
515 |
3,000 |
0.39 |
| 2025/01/10 |
517 |
525 |
517 |
525 |
4,400 |
1.94 |
| 2025/01/14 |
530 |
530 |
522 |
529 |
400 |
0.78 |
| 2025/01/15 |
519 |
520 |
519 |
520 |
300 |
-1.76 |
| 2025/01/16 |
520 |
530 |
520 |
530 |
1,800 |
1.92 |
| 2025/01/17 |
530 |
536 |
527 |
536 |
3,000 |
1.15 |
| 2025/01/20 |
539 |
545 |
539 |
541 |
7,400 |
0.93 |
| 2025/01/21 |
541 |
544 |
531 |
532 |
1,800 |
-1.68 |
| 2025/01/22 |
542 |
542 |
534 |
534 |
1,300 |
0.45 |
| 2025/01/23 |
536 |
544 |
532 |
532 |
1,000 |
-0.47 |
| 2025/01/24 |
542 |
542 |
542 |
542 |
1,300 |
1.84 |
| 2025/01/27 |
542 |
542 |
528 |
535 |
1,100 |
-1.22 |
| 2025/01/28 |
528 |
528 |
520 |
525 |
1,500 |
-1.85 |
| 2025/01/29 |
520 |
530 |
517 |
517 |
2,700 |
-1.47 |
| 2025/01/30 |
518 |
518 |
518 |
518 |
100 |
0.08 |
| 2025/01/31 |
524 |
526 |
517 |
526 |
1,400 |
1.60 |
| 2025/02/03 |
541 |
545 |
520 |
520 |
5,400 |
-1.08 |
| 2025/02/04 |
519 |
532 |
519 |
532 |
1,100 |
2.25 |
| 2025/02/05 |
539 |
539 |
527 |
530 |
1,400 |
-0.36 |
| 2025/02/06 |
530 |
530 |
521 |
521 |
500 |
-1.72 |
| 2025/02/10 |
527 |
527 |
526 |
526 |
700 |
1.00 |
| 2025/02/12 |
506 |
531 |
506 |
531 |
11,700 |
0.89 |
| 2025/02/13 |
531 |
531 |
506 |
529 |
4,900 |
-0.36 |
| 2025/02/17 |
526 |
526 |
516 |
523 |
300 |
-1.21 |
| 2025/02/18 |
523 |
523 |
523 |
523 |
200 |
0.08 |
| 2025/02/19 |
517 |
525 |
517 |
523 |
1,800 |
0.00 |
| 2025/02/20 |
523 |
524 |
523 |
524 |
1,000 |
0.17 |
| 2025/02/21 |
521 |
535 |
520 |
521 |
1,300 |
-0.57 |
| 2025/02/25 |
517 |
518 |
512 |
512 |
1,200 |
-1.65 |
| 2025/02/26 |
511 |
514 |
511 |
514 |
700 |
0.31 |
| 2025/02/27 |
504 |
514 |
504 |
514 |
1,000 |
-0.02 |
| 2025/02/28 |
504 |
504 |
504 |
504 |
100 |
-1.87 |
| 2025/03/03 |
494 |
504 |
494 |
500 |
1,500 |
-0.79 |
| 2025/03/04 |
499 |
499 |
499 |
499 |
100 |
-0.22 |
| 2025/03/05 |
512 |
512 |
507 |
507 |
200 |
1.62 |
| 2025/03/06 |
517 |
530 |
517 |
518 |
4,300 |
2.13 |
| 2025/03/07 |
508 |
516 |
508 |
516 |
200 |
-0.35 |
| 2025/03/10 |
516 |
516 |
516 |
516 |
300 |
0.00 |
| 2025/03/12 |
523 |
523 |
513 |
515 |
800 |
-0.23 |
| 2025/03/13 |
523 |
523 |
517 |
517 |
300 |
0.39 |
| 2025/03/14 |
517 |
517 |
517 |
517 |
100 |
0.02 |
| 2025/03/17 |
523 |
523 |
523 |
523 |
800 |
1.06 |
| 2025/03/18 |
523 |
523 |
523 |
523 |
100 |
0.00 |
| 2025/03/19 |
508 |
524 |
508 |
524 |
1,700 |
0.27 |
| 2025/03/21 |
524 |
524 |
524 |
524 |
300 |
-0.02 |
| 2025/03/24 |
524 |
524 |
524 |
524 |
100 |
0.00 |
| 2025/03/25 |
514 |
524 |
506 |
506 |
700 |
-3.45 |
| 2025/03/26 |
516 |
516 |
510 |
510 |
400 |
0.87 |
| 2025/03/27 |
524 |
526 |
515 |
520 |
2,700 |
1.92 |
| 2025/03/28 |
514 |
514 |
501 |
503 |
3,300 |
-3.21 |
| 2025/03/31 |
491 |
499 |
491 |
491 |
4,100 |
-2.44 |
| 2025/04/01 |
515 |
515 |
492 |
492 |
300 |
0.22 |
| 2025/04/02 |
493 |
501 |
491 |
491 |
2,000 |
-0.22 |
| 2025/04/03 |
485 |
488 |
469 |
471 |
4,500 |
-4.07 |
| 2025/04/04 |
450 |
465 |
450 |
461 |
4,000 |
-2.12 |
| 2025/04/07 |
428 |
455 |
428 |
455 |
2,900 |
-1.30 |
| 2025/04/08 |
450 |
465 |
450 |
457 |
3,800 |
0.37 |
| 2025/04/09 |
445 |
445 |
435 |
435 |
2,600 |
-4.69 |
| 2025/04/10 |
467 |
467 |
450 |
457 |
4,200 |
4.94 |
| 2025/04/11 |
457 |
457 |
439 |
447 |
1,600 |
-2.12 |
| 2025/04/14 |
439 |
460 |
439 |
460 |
200 |
2.89 |
| 2025/04/15 |
454 |
454 |
442 |
442 |
6,900 |
-3.87 |
| 2025/04/16 |
439 |
439 |
434 |
434 |
2,800 |
-1.81 |
| 2025/04/17 |
450 |
454 |
450 |
454 |
400 |
4.44 |
| 2025/04/21 |
442 |
442 |
434 |
434 |
500 |
-4.30 |
| 2025/04/22 |
437 |
437 |
431 |
433 |
3,300 |
-0.14 |
| 2025/04/23 |
450 |
450 |
440 |
443 |
1,400 |
2.22 |
| 2025/04/24 |
469 |
469 |
447 |
451 |
4,900 |
1.76 |
| 2025/04/25 |
459 |
459 |
450 |
451 |
2,600 |
0.04 |
| 2025/04/28 |
451 |
460 |
451 |
452 |
2,200 |
0.20 |
| 2025/04/30 |
458 |
458 |
458 |
458 |
600 |
1.35 |
| 2025/05/01 |
442 |
457 |
442 |
446 |
500 |
-2.62 |
| 2025/05/07 |
470 |
470 |
470 |
470 |
900 |
5.34 |
| 2025/05/08 |
469 |
469 |
446 |
448 |
2,400 |
-4.75 |
| 2025/05/09 |
456 |
456 |
450 |
450 |
200 |
0.56 |
| 2025/05/12 |
451 |
462 |
451 |
458 |
1,400 |
1.71 |
| 2025/05/13 |
469 |
477 |
469 |
476 |
5,200 |
4.00 |
| 2025/05/14 |
492 |
492 |
472 |
488 |
1,500 |
2.44 |
| 2025/05/15 |
480 |
480 |
480 |
480 |
100 |
-1.64 |
| 2025/05/16 |
472 |
472 |
469 |
469 |
1,500 |
-2.31 |
| 2025/05/20 |
461 |
465 |
458 |
458 |
2,200 |
-2.35 |
| 2025/05/23 |
455 |
460 |
455 |
460 |
800 |
0.50 |
| 2025/05/26 |
454 |
462 |
454 |
462 |
600 |
0.48 |
| 2025/05/27 |
454 |
454 |
454 |
454 |
700 |
-1.73 |
| 2025/05/28 |
452 |
465 |
452 |
464 |
2,300 |
2.22 |
| 2025/06/02 |
464 |
464 |
455 |
463 |
400 |
-0.22 |
| 2025/06/03 |
458 |
458 |
456 |
456 |
300 |
-1.53 |
| 2025/06/04 |
464 |
467 |
460 |
467 |
1,000 |
2.30 |
| 2025/06/05 |
466 |
466 |
460 |
460 |
400 |
-1.39 |
| 2025/06/06 |
460 |
460 |
460 |
460 |
100 |
0.00 |
| 2025/06/09 |
460 |
461 |
460 |
460 |
900 |
-0.07 |
| 2025/06/10 |
452 |
466 |
452 |
460 |
4,100 |
0.09 |
| 2025/06/11 |
471 |
475 |
465 |
465 |
2,000 |
1.06 |
| 2025/06/12 |
465 |
474 |
465 |
473 |
2,900 |
1.81 |
| 2025/06/13 |
465 |
465 |
465 |
465 |
100 |
-1.69 |
| 2025/06/16 |
473 |
473 |
468 |
468 |
2,500 |
0.49 |
| 2025/06/17 |
468 |
468 |
468 |
468 |
100 |
0.15 |
| 2025/06/18 |
474 |
486 |
474 |
478 |
1,300 |
2.05 |
| 2025/06/19 |
478 |
486 |
478 |
478 |
2,100 |
0.08 |
| 2025/06/20 |
478 |
486 |
478 |
478 |
3,700 |
-0.10 |
| 2025/06/23 |
484 |
496 |
480 |
496 |
9,700 |
3.79 |
| 2025/06/24 |
496 |
496 |
482 |
482 |
3,000 |
-2.76 |
| 2025/06/25 |
468 |
485 |
468 |
485 |
2,900 |
0.48 |
| 2025/06/26 |
484 |
484 |
484 |
484 |
200 |
-0.12 |
| 2025/06/27 |
485 |
500 |
479 |
486 |
3,900 |
0.35 |
| 2025/06/30 |
483 |
499 |
468 |
480 |
6,600 |
-1.17 |
| 2025/07/01 |
480 |
488 |
480 |
488 |
300 |
1.67 |
| 2025/07/02 |
480 |
489 |
480 |
489 |
800 |
0.18 |
| 2025/07/03 |
500 |
500 |
500 |
500 |
200 |
2.19 |
| 2025/07/07 |
500 |
500 |
483 |
484 |
300 |
-3.18 |
| 2025/07/08 |
488 |
488 |
485 |
485 |
3,000 |
0.19 |
| 2025/07/09 |
481 |
496 |
481 |
496 |
4,000 |
2.29 |
| 2025/07/10 |
488 |
498 |
483 |
498 |
1,300 |
0.46 |
| 2025/07/11 |
498 |
499 |
496 |
496 |
700 |
-0.50 |
| 2025/07/14 |
496 |
496 |
491 |
496 |
2,600 |
0.08 |
| 2025/07/15 |
506 |
506 |
500 |
500 |
300 |
0.83 |
| 2025/07/16 |
506 |
506 |
500 |
502 |
2,800 |
0.30 |
| 2025/07/17 |
500 |
500 |
500 |
500 |
600 |
-0.30 |
| 2025/07/18 |
491 |
500 |
491 |
499 |
2,800 |
-0.18 |
| 2025/07/22 |
512 |
512 |
497 |
509 |
5,200 |
1.96 |
| 2025/07/23 |
502 |
509 |
502 |
506 |
1,200 |
-0.63 |
| 2025/07/24 |
507 |
507 |
501 |
504 |
7,700 |
-0.42 |
| 2025/07/25 |
499 |
503 |
499 |
499 |
2,500 |
-0.85 |
| 2025/07/28 |
502 |
508 |
502 |
507 |
2,000 |
1.54 |
| 2025/07/29 |
509 |
509 |
500 |
508 |
1,500 |
0.16 |
| 2025/07/30 |
508 |
508 |
502 |
503 |
6,800 |
-1.00 |
| 2025/07/31 |
503 |
505 |
502 |
502 |
1,200 |
-0.24 |
| 2025/08/01 |
502 |
502 |
502 |
502 |
600 |
0.12 |
| 2025/08/04 |
495 |
496 |
494 |
494 |
5,500 |
-1.71 |
| 2025/08/05 |
493 |
493 |
493 |
493 |
1,600 |
-0.10 |
| 2025/08/06 |
493 |
493 |
493 |
493 |
100 |
0.00 |
| 2025/08/07 |
500 |
505 |
495 |
503 |
2,500 |
2.03 |
| 2025/08/08 |
501 |
501 |
501 |
501 |
2,500 |
-0.48 |
| 2025/08/12 |
505 |
505 |
500 |
502 |
1,500 |
0.28 |
| 2025/08/13 |
495 |
506 |
495 |
504 |
1,000 |
0.30 |
| 2025/08/15 |
497 |
504 |
497 |
503 |
400 |
-0.14 |
| 2025/08/18 |
497 |
499 |
497 |
499 |
400 |
-0.80 |
| 2025/08/19 |
500 |
500 |
497 |
497 |
200 |
-0.36 |
| 2025/08/20 |
493 |
493 |
493 |
493 |
700 |
-0.82 |
| 2025/08/21 |
501 |
501 |
493 |
494 |
1,200 |
0.30 |
| 2025/08/22 |
500 |
501 |
500 |
501 |
600 |
1.42 |
| 2025/08/25 |
502 |
502 |
502 |
502 |
300 |
0.16 |
| 2025/08/26 |
503 |
505 |
503 |
503 |
900 |
0.12 |
| 2025/08/27 |
507 |
510 |
507 |
510 |
1,600 |
1.43 |
| 2025/08/28 |
509 |
509 |
499 |
501 |
2,400 |
-1.80 |
| 2025/08/29 |
500 |
502 |
500 |
502 |
300 |
0.26 |
| 2025/09/01 |
494 |
502 |
494 |
502 |
1,700 |
0.00 |
| 2025/09/02 |
510 |
510 |
498 |
498 |
800 |
-0.90 |
| 2025/09/03 |
507 |
507 |
496 |
496 |
500 |
-0.26 |
| 2025/09/04 |
510 |
510 |
500 |
500 |
300 |
0.69 |
| 2025/09/05 |
500 |
500 |
500 |
500 |
200 |
0.00 |
| 2025/09/08 |
506 |
506 |
504 |
504 |
300 |
0.86 |
| 2025/09/09 |
495 |
503 |
495 |
503 |
900 |
-0.28 |
| 2025/09/10 |
497 |
506 |
497 |
506 |
800 |
0.74 |
| 2025/09/11 |
506 |
506 |
506 |
506 |
1,000 |
-0.06 |
| 2025/09/12 |
509 |
517 |
509 |
517 |
4,800 |
2.08 |
| 2025/09/16 |
518 |
521 |
517 |
518 |
1,600 |
0.19 |
| 2025/09/17 |
518 |
520 |
500 |
519 |
3,400 |
0.25 |
| 2025/09/18 |
520 |
520 |
510 |
513 |
1,200 |
-1.18 |
| 2025/09/19 |
522 |
523 |
513 |
523 |
3,300 |
1.99 |
| 2025/09/22 |
523 |
523 |
523 |
523 |
100 |
0.02 |
| 2025/09/24 |
513 |
523 |
508 |
513 |
1,400 |
-1.84 |
| 2025/09/25 |
516 |
516 |
516 |
516 |
100 |
0.56 |
| 2025/09/26 |
516 |
526 |
516 |
521 |
500 |
0.91 |
| 2025/09/29 |
511 |
521 |
511 |
521 |
2,500 |
-0.08 |
| 2025/09/30 |
519 |
520 |
518 |
520 |
400 |
-0.19 |
| 2025/10/01 |
520 |
520 |
519 |
519 |
400 |
-0.12 |
| 2025/10/02 |
519 |
519 |
518 |
518 |
400 |
-0.15 |
| 2025/10/03 |
518 |
518 |
516 |
516 |
3,500 |
-0.37 |
| 2025/10/06 |
526 |
532 |
517 |
532 |
5,000 |
3.04 |
| 2025/10/07 |
533 |
536 |
533 |
534 |
5,700 |
0.43 |
| 2025/10/08 |
550 |
550 |
540 |
549 |
14,600 |
2.83 |
| 2025/10/09 |
550 |
560 |
550 |
559 |
6,600 |
1.75 |
| 2025/10/10 |
560 |
567 |
552 |
552 |
6,500 |
-1.20 |
| 2025/10/14 |
548 |
553 |
508 |
549 |
18,400 |
-0.62 |
| 2025/10/15 |
539 |
548 |
539 |
547 |
1,700 |
-0.27 |
| 2025/10/16 |
547 |
547 |
537 |
547 |
5,400 |
0.00 |
| 2025/10/17 |
548 |
550 |
540 |
547 |
5,400 |
-0.07 |
| 2025/10/20 |
549 |
551 |
547 |
551 |
4,200 |
0.71 |
| 2025/10/21 |
551 |
551 |
541 |
549 |
1,300 |
-0.34 |
| 2025/10/22 |
551 |
554 |
546 |
554 |
5,300 |
0.91 |
| 2025/10/23 |
559 |
562 |
558 |
562 |
4,100 |
1.44 |
| 2025/10/24 |
566 |
600 |
566 |
573 |
6,900 |
1.96 |
| 2025/10/27 |
563 |
584 |
563 |
567 |
7,600 |
-1.03 |
| 2025/10/28 |
577 |
589 |
570 |
572 |
10,700 |
0.86 |
| 2025/10/29 |
572 |
580 |
572 |
579 |
7,600 |
1.22 |
| 2025/10/30 |
569 |
575 |
569 |
575 |
2,600 |
-0.69 |
| 2025/10/31 |
565 |
577 |
565 |
576 |
2,200 |
0.17 |
| 2025/11/04 |
572 |
589 |
572 |
582 |
2,800 |
0.99 |
| 2025/11/05 |
562 |
575 |
556 |
570 |
5,400 |
-2.01 |
| 2025/11/06 |
567 |
578 |
558 |
575 |
2,200 |
0.79 |
| 2025/11/07 |
566 |
566 |
566 |
566 |
4,600 |
-1.48 |
| 2025/11/10 |
576 |
581 |
574 |
581 |
2,500 |
2.67 |
| 2025/11/11 |
575 |
575 |
575 |
575 |
1,100 |
-1.03 |
| 2025/11/12 |
572 |
587 |
572 |
575 |
1,600 |
-0.02 |
| 2025/11/13 |
575 |
585 |
575 |
579 |
1,000 |
0.61 |
| 2025/11/14 |
585 |
585 |
575 |
575 |
700 |
-0.61 |
| 2025/11/17 |
570 |
579 |
570 |
578 |
1,600 |
0.52 |
| 2025/11/18 |
578 |
578 |
560 |
565 |
6,700 |
-2.34 |
| 2025/11/19 |
560 |
568 |
560 |
568 |
800 |
0.64 |
| 2025/11/20 |
585 |
585 |
581 |
581 |
700 |
2.27 |
| 2025/11/21 |
571 |
575 |
561 |
566 |
2,400 |
-2.58 |
| 2025/11/25 |
567 |
580 |
567 |
579 |
2,000 |
2.35 |
| 2025/11/26 |
567 |
577 |
567 |
573 |
1,000 |
-1.05 |
| 2025/11/27 |
583 |
585 |
580 |
583 |
1,200 |
1.62 |
| 2025/11/28 |
587 |
587 |
567 |
587 |
300 |
0.74 |
| 2025/12/01 |
583 |
597 |
583 |
589 |
8,400 |
0.29 |
| 2025/12/02 |
597 |
597 |
588 |
588 |
500 |
-0.02 |
| 2025/12/03 |
578 |
593 |
578 |
593 |
2,200 |
0.76 |
| 2025/12/04 |
593 |
593 |
585 |
588 |
700 |
-0.83 |
| 2025/12/05 |
595 |
595 |
584 |
594 |
500 |
1.02 |
| 2025/12/08 |
595 |
595 |
590 |
590 |
1,300 |
-0.61 |
| 2025/12/09 |
580 |
589 |
561 |
589 |
3,700 |
-0.29 |
| 2025/12/10 |
579 |
597 |
579 |
597 |
2,700 |
1.36 |
| 2025/12/11 |
595 |
595 |
580 |
580 |
600 |
-2.77 |
| 2025/12/12 |
587 |
593 |
587 |
593 |
600 |
2.15 |
| 2025/12/15 |
591 |
591 |
581 |
590 |
400 |
-0.46 |
| 2025/12/16 |
592 |
592 |
577 |
578 |
4,000 |
-2.03 |
| 2025/12/17 |
568 |
588 |
562 |
588 |
2,700 |
1.73 |
| 2025/12/18 |
590 |
592 |
588 |
592 |
1,700 |
0.60 |
| 2025/12/19 |
592 |
593 |
592 |
593 |
1,200 |
0.25 |
| 2025/12/22 |
600 |
620 |
600 |
615 |
54,400 |
3.64 |
| 2025/12/23 |
610 |
610 |
600 |
602 |
5,000 |
-2.00 |
| 2025/12/24 |
604 |
610 |
588 |
607 |
15,400 |
0.71 |
| 2025/12/25 |
612 |
612 |
604 |
605 |
4,200 |
-0.25 |
| 2025/12/26 |
610 |
610 |
603 |
606 |
5,000 |
0.10 |
| 2025/12/29 |
620 |
706 |
615 |
662 |
30,000 |
9.28 |
| 2025/12/30 |
642 |
642 |
606 |
607 |
26,900 |
-8.29 |
| 2026/01/05 |
627 |
638 |
615 |
638 |
14,100 |
5.07 |
| 2026/01/06 |
660 |
680 |
647 |
680 |
28,900 |
6.60 |
| 2026/01/07 |
710 |
779 |
638 |
641 |
111,800 |
-5.72 |
| 2026/01/08 |
680 |
680 |
625 |
640 |
67,400 |
-0.17 |
| 2026/01/09 |
640 |
655 |
630 |
648 |
27,700 |
1.20 |
| 2026/01/13 |
660 |
666 |
633 |
661 |
46,100 |
2.04 |
| 2026/01/14 |
670 |
679 |
652 |
658 |
36,700 |
-0.41 |
| 2026/01/15 |
658 |
665 |
650 |
658 |
15,600 |
-0.02 |
| 2026/01/16 |
655 |
660 |
648 |
649 |
14,100 |
-1.44 |
| 2026/01/19 |
657 |
657 |
649 |
652 |
13,400 |
0.49 |
| 2026/01/20 |
653 |
655 |
645 |
655 |
11,500 |
0.51 |
| 2026/01/21 |
655 |
655 |
640 |
651 |
15,600 |
-0.61 |