価格情報
| 始値 |
8,865円 |
| 高値 |
8,880円 |
| 安値 |
8,836円 |
| 終値 |
8,859円 |
| 出来高 |
4,920株 |
| 売買代金 |
43,581,460円 |
| 売り気配 (15:30) |
8,859円 |
| 買い気配 (15:30) |
8,853円 |
| 年初来高値 (2026/06/03) |
9,238円 |
| 年初来安値 (2026/03/23) |
7,261円 |
基本情報
| 銘柄名 |
ＷｉｓｄｏｍＴｒｅｅ 銅上場投資信託 |
| 英文銘柄名 |
WISDOMTREE COPPER |
| 時価総額 |
323,467,207,370.0円 |
| 発行済株式総数 |
36,602,827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 |
| 2026/08/07 |
0 |
0 |
3,140 |
430 |
| 2026/07/31 |
0 |
0 |
2,710 |
750 |
| 2026/07/24 |
0 |
0 |
1,960 |
-970 |
| 2026/07/17 |
0 |
0 |
2,930 |
540 |
| 2026/07/10 |
0 |
0 |
2,390 |
-190 |
| 2026/07/03 |
0 |
0 |
2,580 |
220 |
| 2026/06/26 |
0 |
0 |
2,360 |
-20 |
| 2026/06/19 |
0 |
0 |
2,380 |
10 |
| 2026/06/12 |
0 |
0 |
2,370 |
-160 |
| 2026/06/05 |
0 |
0 |
2,530 |
130 |
| 2026/05/22 |
0 |
0 |
3,000 |
370 |
| 2026/05/15 |
0 |
0 |
2,630 |
-1,640 |
| 2026/05/01 |
0 |
0 |
4,270 |
-270 |
| 2026/04/24 |
0 |
0 |
4,540 |
30 |
| 2026/04/17 |
0 |
0 |
4,510 |
160 |
| 2026/04/10 |
0 |
0 |
4,350 |
110 |
| 2026/04/03 |
0 |
0 |
4,240 |
-360 |
| 2026/03/27 |
0 |
0 |
4,600 |
-1,020 |
| 2026/03/19 |
0 |
0 |
5,620 |
-280 |
| 2026/03/13 |
0 |
0 |
5,900 |
-210 |
| 2026/03/06 |
0 |
0 |
6,110 |
-670 |
| 2026/02/27 |
0 |
0 |
6,780 |
-1,190 |
| 2026/02/20 |
0 |
0 |
7,970 |
-4,170 |
| 2026/02/13 |
0 |
0 |
12,140 |
-580 |
| 2026/02/06 |
0 |
0 |
12,720 |
-860 |
| 2026/01/30 |
0 |
0 |
13,580 |
-620 |
| 2026/01/23 |
0 |
0 |
14,200 |
1,510 |
| 2026/01/16 |
0 |
0 |
12,690 |
-400 |
| 2026/01/09 |
0 |
0 |
13,090 |
6,540 |
| 2025/12/26 |
0 |
0 |
6,550 |
200 |
| 2025/12/19 |
0 |
0 |
6,350 |
-720 |
| 2025/12/12 |
0 |
0 |
7,070 |
-350 |
| 2025/12/05 |
0 |
0 |
7,420 |
1,580 |
| 2025/11/28 |
0 |
0 |
5,840 |
270 |
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 |
| 2026/08/06 |
東証 |
400 |
0 |
400 |
1 |
80 |
|
|
|
| 2026/08/05 |
東証 |
400 |
0 |
400 |
1.5 |
120 |
- |
- |
- |
| 2026/08/04 |
東証 |
400 |
0 |
400 |
0.5 |
36 |
- |
- |
- |
| 2026/08/03 |
東証 |
400 |
0 |
400 |
0.5 |
36 |
- |
- |
- |
| 2026/07/31 |
東証 |
400 |
0 |
400 |
0.5 |
36 |
- |
- |
- |
| 2026/07/30 |
東証 |
200 |
0 |
200 |
0.5 |
36 |
- |
- |
- |
| 2026/07/29 |
東証 |
200 |
0 |
200 |
1.5 |
108 |
- |
- |
- |
| 2026/07/28 |
東証 |
200 |
0 |
200 |
0.5 |
36 |
- |
- |
- |
| 2026/07/27 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/07/24 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/07/23 |
東証 |
0 |
0 |
0 |
0.5 |
40 |
- |
- |
- |
| 2026/07/22 |
東証 |
0 |
0 |
0 |
1.5 |
120 |
- |
- |
- |
| 2026/07/21 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/07/17 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/07/16 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/07/15 |
東証 |
0 |
0 |
0 |
2 |
144 |
- |
- |
- |
| 2026/07/14 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/07/13 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/07/09 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
|
|
|
| 2026/07/08 |
東証 |
0 |
0 |
0 |
1.5 |
108 |
- |
- |
- |
| 2026/07/07 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/07/06 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/07/03 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/07/02 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/07/01 |
東証 |
0 |
0 |
0 |
1.5 |
108 |
- |
- |
- |
| 2026/06/30 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/06/29 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/06/26 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/06/25 |
東証 |
0 |
0 |
0 |
0.5 |
36 |
- |
- |
- |
| 2026/06/24 |
東証 |
0 |
0 |
0 |
1.5 |
108 |
- |
- |
- |
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(%) |
| 2025/02/28 |
6,091 |
6,159 |
6,091 |
6,114 |
2,910 |
- |
| 2025/03/03 |
6,193 |
6,193 |
6,120 |
6,120 |
1,020 |
0.10 |
| 2025/03/04 |
6,140 |
6,158 |
6,086 |
6,120 |
1,440 |
0.00 |
| 2025/03/05 |
6,134 |
6,265 |
6,120 |
6,253 |
1,910 |
2.17 |
| 2025/03/06 |
6,402 |
6,435 |
6,354 |
6,354 |
1,780 |
1.62 |
| 2025/03/07 |
6,333 |
6,334 |
6,277 |
6,284 |
730 |
-1.10 |
| 2025/03/10 |
6,214 |
6,241 |
6,159 |
6,189 |
1,590 |
-1.51 |
| 2025/03/11 |
6,110 |
6,150 |
6,073 |
6,149 |
1,940 |
-0.65 |
| 2025/03/12 |
6,329 |
6,380 |
6,268 |
6,363 |
1,890 |
3.48 |
| 2025/03/13 |
6,425 |
6,439 |
6,366 |
6,366 |
2,260 |
0.05 |
| 2025/03/14 |
6,516 |
6,571 |
6,469 |
6,569 |
5,500 |
3.19 |
| 2025/03/17 |
6,495 |
6,534 |
6,484 |
6,524 |
3,190 |
-0.69 |
| 2025/03/18 |
6,637 |
6,675 |
6,626 |
6,657 |
5,180 |
2.04 |
| 2025/03/19 |
6,690 |
6,747 |
6,663 |
6,740 |
5,570 |
1.25 |
| 2025/03/21 |
6,793 |
6,868 |
6,776 |
6,828 |
3,610 |
1.31 |
| 2025/03/24 |
6,868 |
6,890 |
6,853 |
6,888 |
3,760 |
0.88 |
| 2025/03/25 |
6,867 |
6,912 |
6,854 |
6,902 |
5,850 |
0.20 |
| 2025/03/26 |
7,025 |
7,295 |
7,020 |
7,134 |
15,200 |
3.36 |
| 2025/03/27 |
7,068 |
7,164 |
7,016 |
7,049 |
14,380 |
-1.19 |
| 2025/03/28 |
6,924 |
6,937 |
6,870 |
6,892 |
9,690 |
-2.23 |
| 2025/03/31 |
6,878 |
6,896 |
6,802 |
6,831 |
13,210 |
-0.89 |
| 2025/04/01 |
6,789 |
6,831 |
6,786 |
6,811 |
3,170 |
-0.29 |
| 2025/04/02 |
6,770 |
6,819 |
6,760 |
6,809 |
4,170 |
-0.03 |
| 2025/04/03 |
6,523 |
6,599 |
6,451 |
6,464 |
12,390 |
-5.07 |
| 2025/04/04 |
6,288 |
6,327 |
6,208 |
6,260 |
7,660 |
-3.16 |
| 2025/04/07 |
5,460 |
5,839 |
5,380 |
5,684 |
18,530 |
-9.20 |
| 2025/04/08 |
5,688 |
5,824 |
5,622 |
5,714 |
9,430 |
0.53 |
| 2025/04/09 |
5,549 |
5,549 |
5,313 |
5,401 |
28,220 |
-5.48 |
| 2025/04/10 |
5,848 |
5,879 |
5,743 |
5,822 |
8,790 |
7.79 |
| 2025/04/11 |
5,642 |
5,696 |
5,578 |
5,691 |
7,560 |
-2.25 |
| 2025/04/14 |
5,877 |
5,890 |
5,804 |
5,820 |
3,080 |
2.27 |
| 2025/04/15 |
5,983 |
6,008 |
5,923 |
5,950 |
5,010 |
2.23 |
| 2025/04/16 |
5,935 |
5,935 |
5,805 |
5,826 |
4,000 |
-2.08 |
| 2025/04/17 |
5,977 |
6,060 |
5,905 |
5,911 |
7,280 |
1.46 |
| 2025/04/18 |
6,011 |
6,019 |
6,002 |
6,009 |
860 |
1.66 |
| 2025/04/21 |
5,911 |
6,019 |
5,911 |
6,015 |
8,210 |
0.10 |
| 2025/04/22 |
6,099 |
6,100 |
5,949 |
5,983 |
3,170 |
-0.53 |
| 2025/04/23 |
6,254 |
6,288 |
6,101 |
6,258 |
2,900 |
4.60 |
| 2025/04/24 |
6,214 |
6,271 |
6,170 |
6,201 |
4,890 |
-0.91 |
| 2025/04/25 |
6,268 |
6,296 |
6,177 |
6,177 |
3,720 |
-0.39 |
| 2025/04/28 |
6,189 |
6,259 |
6,172 |
6,211 |
3,480 |
0.55 |
| 2025/04/30 |
6,162 |
6,211 |
6,060 |
6,062 |
7,010 |
-2.40 |
| 2025/05/01 |
5,880 |
5,958 |
5,853 |
5,958 |
6,350 |
-1.72 |
| 2025/05/02 |
5,987 |
6,080 |
5,960 |
6,063 |
2,030 |
1.76 |
| 2025/05/07 |
6,101 |
6,144 |
6,000 |
6,000 |
2,920 |
-1.04 |
| 2025/05/08 |
5,928 |
5,963 |
5,916 |
5,916 |
2,130 |
-1.40 |
| 2025/05/09 |
5,960 |
5,965 |
5,805 |
5,861 |
3,980 |
-0.93 |
| 2025/05/12 |
5,961 |
6,101 |
5,961 |
6,090 |
2,730 |
3.91 |
| 2025/05/13 |
6,102 |
6,116 |
6,068 |
6,116 |
1,730 |
0.43 |
| 2025/05/14 |
6,188 |
6,188 |
6,118 |
6,125 |
3,700 |
0.15 |
| 2025/05/15 |
6,057 |
6,123 |
5,972 |
5,987 |
2,100 |
-2.25 |
| 2025/05/16 |
6,078 |
6,078 |
6,020 |
6,020 |
740 |
0.55 |
| 2025/05/19 |
5,941 |
6,040 |
5,896 |
5,956 |
3,930 |
-1.06 |
| 2025/05/20 |
6,023 |
6,073 |
5,938 |
5,940 |
3,180 |
-0.27 |
| 2025/05/21 |
6,020 |
6,025 |
5,981 |
6,014 |
2,460 |
1.25 |
| 2025/05/22 |
5,962 |
6,045 |
5,960 |
6,005 |
3,040 |
-0.15 |
| 2025/05/23 |
5,995 |
6,036 |
5,985 |
5,986 |
3,300 |
-0.32 |
| 2025/05/26 |
6,173 |
6,202 |
6,154 |
6,194 |
3,060 |
3.47 |
| 2025/05/27 |
6,137 |
6,139 |
6,046 |
6,120 |
2,740 |
-1.19 |
| 2025/05/28 |
6,094 |
6,118 |
6,043 |
6,056 |
3,140 |
-1.05 |
| 2025/05/29 |
6,079 |
6,121 |
6,061 |
6,121 |
2,250 |
1.07 |
| 2025/05/30 |
5,982 |
6,004 |
5,955 |
5,986 |
3,290 |
-2.21 |
| 2025/06/02 |
6,117 |
6,240 |
6,060 |
6,219 |
4,200 |
3.89 |
| 2025/06/03 |
6,159 |
6,199 |
6,018 |
6,034 |
9,800 |
-2.97 |
| 2025/06/04 |
6,230 |
6,279 |
6,217 |
6,224 |
9,190 |
3.15 |
| 2025/06/05 |
6,228 |
6,263 |
6,224 |
6,251 |
2,590 |
0.43 |
| 2025/06/06 |
6,295 |
6,340 |
6,154 |
6,340 |
7,330 |
1.42 |
| 2025/06/09 |
6,254 |
6,263 |
6,226 |
6,246 |
4,970 |
-1.48 |
| 2025/06/10 |
6,316 |
6,320 |
6,260 |
6,283 |
3,540 |
0.59 |
| 2025/06/11 |
6,320 |
6,347 |
6,311 |
6,330 |
1,700 |
0.75 |
| 2025/06/12 |
6,200 |
6,206 |
6,172 |
6,174 |
4,550 |
-2.46 |
| 2025/06/13 |
6,200 |
6,207 |
6,121 |
6,136 |
4,440 |
-0.62 |
| 2025/06/16 |
6,174 |
6,208 |
6,151 |
6,188 |
2,310 |
0.85 |
| 2025/06/17 |
6,205 |
6,238 |
6,179 |
6,238 |
1,580 |
0.81 |
| 2025/06/18 |
6,229 |
6,260 |
6,127 |
6,257 |
12,030 |
0.30 |
| 2025/06/19 |
6,280 |
6,290 |
6,199 |
6,238 |
3,870 |
-0.30 |
| 2025/06/20 |
6,241 |
6,248 |
6,177 |
6,177 |
1,340 |
-0.98 |
| 2025/06/23 |
6,277 |
6,346 |
6,277 |
6,334 |
3,360 |
2.54 |
| 2025/06/24 |
6,360 |
6,373 |
6,326 |
6,345 |
3,520 |
0.17 |
| 2025/06/25 |
6,333 |
6,364 |
6,316 |
6,364 |
3,780 |
0.30 |
| 2025/06/26 |
6,377 |
6,400 |
6,357 |
6,386 |
3,460 |
0.35 |
| 2025/06/27 |
6,550 |
6,573 |
6,513 |
6,530 |
6,270 |
2.25 |
| 2025/06/30 |
6,560 |
6,560 |
6,402 |
6,526 |
4,220 |
-0.06 |
| 2025/07/01 |
6,484 |
6,549 |
6,420 |
6,549 |
2,820 |
0.35 |
| 2025/07/02 |
6,469 |
6,521 |
6,450 |
6,491 |
2,600 |
-0.89 |
| 2025/07/03 |
6,584 |
6,609 |
6,575 |
6,600 |
4,640 |
1.68 |
| 2025/07/04 |
6,577 |
6,584 |
6,487 |
6,487 |
4,780 |
-1.71 |
| 2025/07/07 |
6,482 |
6,482 |
6,417 |
6,436 |
3,920 |
-0.79 |
| 2025/07/08 |
6,471 |
6,499 |
6,468 |
6,480 |
3,510 |
0.68 |
| 2025/07/09 |
7,142 |
7,448 |
7,138 |
7,400 |
35,980 |
14.20 |
| 2025/07/10 |
7,156 |
7,299 |
7,155 |
7,280 |
20,430 |
-1.62 |
| 2025/07/11 |
7,277 |
7,298 |
7,207 |
7,237 |
4,700 |
-0.59 |
| 2025/07/14 |
7,282 |
7,291 |
7,231 |
7,242 |
3,350 |
0.07 |
| 2025/07/15 |
7,232 |
7,260 |
7,203 |
7,260 |
2,760 |
0.25 |
| 2025/07/16 |
7,284 |
7,319 |
7,231 |
7,253 |
2,930 |
-0.10 |
| 2025/07/17 |
7,225 |
7,272 |
7,215 |
7,231 |
1,610 |
-0.30 |
| 2025/07/18 |
7,230 |
7,285 |
7,230 |
7,279 |
1,420 |
0.66 |
| 2025/07/22 |
7,347 |
7,398 |
7,293 |
7,358 |
3,520 |
1.09 |
| 2025/07/23 |
7,488 |
7,532 |
7,437 |
7,488 |
6,050 |
1.77 |
| 2025/07/24 |
7,563 |
7,646 |
7,540 |
7,646 |
6,140 |
2.11 |
| 2025/07/25 |
7,591 |
7,621 |
7,546 |
7,547 |
4,860 |
-1.29 |
| 2025/07/28 |
7,616 |
7,627 |
7,555 |
7,613 |
2,550 |
0.87 |
| 2025/07/29 |
7,388 |
7,398 |
7,336 |
7,357 |
5,230 |
-3.36 |
| 2025/07/30 |
7,438 |
7,466 |
7,396 |
7,396 |
1,550 |
0.53 |
| 2025/07/31 |
6,046 |
6,100 |
5,896 |
5,896 |
107,000 |
-20.28 |
| 2025/08/01 |
6,020 |
6,148 |
5,901 |
6,139 |
76,620 |
4.12 |
| 2025/08/04 |
6,120 |
6,120 |
5,796 |
5,846 |
60,630 |
-4.77 |
| 2025/08/05 |
5,854 |
5,866 |
5,810 |
5,817 |
25,160 |
-0.50 |
| 2025/08/06 |
5,780 |
5,780 |
5,740 |
5,752 |
25,350 |
-1.12 |
| 2025/08/07 |
5,769 |
5,835 |
5,764 |
5,780 |
50,730 |
0.49 |
| 2025/08/08 |
5,800 |
5,800 |
5,765 |
5,794 |
42,700 |
0.24 |
| 2025/08/12 |
5,855 |
5,880 |
5,854 |
5,878 |
28,380 |
1.45 |
| 2025/08/13 |
5,978 |
6,198 |
5,918 |
6,174 |
182,290 |
5.04 |
| 2025/08/14 |
6,128 |
6,142 |
6,020 |
6,020 |
57,490 |
-2.49 |
| 2025/08/15 |
5,980 |
5,980 |
5,874 |
5,887 |
69,080 |
-2.21 |
| 2025/08/18 |
5,887 |
5,907 |
5,871 |
5,874 |
50,110 |
-0.22 |
| 2025/08/19 |
5,900 |
5,900 |
5,860 |
5,867 |
15,470 |
-0.12 |
| 2025/08/20 |
5,819 |
5,826 |
5,801 |
5,807 |
33,430 |
-1.02 |
| 2025/08/21 |
5,817 |
5,827 |
5,808 |
5,821 |
7,610 |
0.24 |
| 2025/08/22 |
5,882 |
5,883 |
5,868 |
5,868 |
24,800 |
0.81 |
| 2025/08/25 |
5,858 |
5,877 |
5,848 |
5,873 |
11,980 |
0.09 |
| 2025/08/26 |
5,881 |
5,897 |
5,860 |
5,868 |
14,650 |
-0.09 |
| 2025/08/27 |
5,874 |
5,880 |
5,850 |
5,850 |
15,960 |
-0.31 |
| 2025/08/28 |
5,812 |
5,816 |
5,787 |
5,791 |
20,570 |
-1.01 |
| 2025/08/29 |
5,818 |
5,899 |
5,818 |
5,880 |
51,870 |
1.54 |
| 2025/09/01 |
5,912 |
5,936 |
5,909 |
5,930 |
22,220 |
0.85 |
| 2025/09/02 |
5,913 |
5,960 |
5,910 |
5,935 |
18,740 |
0.08 |
| 2025/09/03 |
6,057 |
6,095 |
6,012 |
6,021 |
43,730 |
1.45 |
| 2025/09/04 |
5,994 |
6,000 |
5,933 |
5,945 |
22,400 |
-1.26 |
| 2025/09/05 |
5,950 |
5,995 |
5,935 |
5,990 |
14,530 |
0.76 |
| 2025/09/08 |
5,966 |
5,966 |
5,916 |
5,936 |
17,290 |
-0.90 |
| 2025/09/09 |
5,909 |
5,923 |
5,893 |
5,901 |
12,450 |
-0.59 |
| 2025/09/10 |
5,909 |
5,936 |
5,904 |
5,936 |
10,950 |
0.59 |
| 2025/09/11 |
5,963 |
5,968 |
5,946 |
5,968 |
10,330 |
0.54 |
| 2025/09/12 |
6,048 |
6,067 |
6,020 |
6,067 |
44,070 |
1.66 |
| 2025/09/16 |
6,109 |
6,110 |
6,043 |
6,043 |
22,030 |
-0.40 |
| 2025/09/17 |
6,026 |
6,040 |
5,977 |
5,998 |
14,830 |
-0.74 |
| 2025/09/18 |
5,970 |
5,970 |
5,941 |
5,951 |
10,810 |
-0.78 |
| 2025/09/19 |
5,973 |
5,994 |
5,951 |
5,980 |
16,420 |
0.49 |
| 2025/09/22 |
6,036 |
6,041 |
6,000 |
6,023 |
14,210 |
0.72 |
| 2025/09/24 |
6,019 |
6,036 |
6,003 |
6,033 |
10,220 |
0.17 |
| 2025/09/25 |
6,154 |
6,380 |
6,097 |
6,377 |
113,820 |
5.70 |
| 2025/09/26 |
6,295 |
6,315 |
6,273 |
6,300 |
38,720 |
-1.21 |
| 2025/09/29 |
6,273 |
6,304 |
6,264 |
6,286 |
25,980 |
-0.22 |
| 2025/09/30 |
6,386 |
6,418 |
6,371 |
6,387 |
30,880 |
1.61 |
| 2025/10/01 |
6,387 |
6,387 |
6,256 |
6,269 |
21,110 |
-1.85 |
| 2025/10/02 |
6,301 |
6,380 |
6,275 |
6,367 |
30,110 |
1.56 |
| 2025/10/03 |
6,414 |
6,459 |
6,411 |
6,458 |
21,080 |
1.43 |
| 2025/10/06 |
6,687 |
6,748 |
6,686 |
6,689 |
30,390 |
3.58 |
| 2025/10/07 |
6,679 |
6,740 |
6,669 |
6,718 |
28,220 |
0.43 |
| 2025/10/08 |
6,820 |
6,870 |
6,793 |
6,870 |
24,610 |
2.26 |
| 2025/10/09 |
6,830 |
6,947 |
6,780 |
6,938 |
20,570 |
0.99 |
| 2025/10/10 |
6,950 |
6,950 |
6,822 |
6,856 |
19,380 |
-1.18 |
| 2025/10/14 |
6,918 |
6,937 |
6,608 |
6,653 |
54,060 |
-2.96 |
| 2025/10/15 |
6,694 |
6,743 |
6,666 |
6,734 |
21,740 |
1.22 |
| 2025/10/16 |
6,600 |
6,625 |
6,571 |
6,620 |
28,300 |
-1.69 |
| 2025/10/17 |
6,586 |
6,633 |
6,517 |
6,527 |
30,710 |
-1.40 |
| 2025/10/20 |
6,644 |
6,719 |
6,601 |
6,654 |
27,540 |
1.95 |
| 2025/10/21 |
6,714 |
6,722 |
6,661 |
6,676 |
16,900 |
0.33 |
| 2025/10/22 |
6,604 |
6,673 |
6,563 |
6,668 |
21,480 |
-0.12 |
| 2025/10/23 |
6,662 |
6,745 |
6,655 |
6,745 |
19,420 |
1.15 |
| 2025/10/24 |
6,820 |
6,917 |
6,811 |
6,917 |
24,830 |
2.55 |
| 2025/10/27 |
7,026 |
7,059 |
6,970 |
7,029 |
37,560 |
1.62 |
| 2025/10/28 |
6,944 |
6,957 |
6,818 |
6,839 |
34,920 |
-2.70 |
| 2025/10/29 |
6,926 |
6,988 |
6,905 |
6,983 |
18,570 |
2.11 |
| 2025/10/30 |
7,004 |
7,041 |
6,942 |
6,978 |
23,990 |
-0.07 |
| 2025/10/31 |
6,915 |
6,942 |
6,880 |
6,893 |
17,330 |
-1.22 |
| 2025/11/04 |
6,856 |
6,890 |
6,728 |
6,728 |
13,480 |
-2.39 |
| 2025/11/05 |
6,654 |
6,725 |
6,621 |
6,710 |
24,780 |
-0.27 |
| 2025/11/06 |
6,781 |
6,816 |
6,756 |
6,816 |
5,620 |
1.58 |
| 2025/11/07 |
6,716 |
6,740 |
6,697 |
6,737 |
8,760 |
-1.16 |
| 2025/11/10 |
6,764 |
6,856 |
6,738 |
6,828 |
7,400 |
1.35 |
| 2025/11/11 |
6,940 |
6,940 |
6,884 |
6,910 |
15,260 |
1.20 |
| 2025/11/12 |
6,910 |
6,923 |
6,876 |
6,906 |
11,660 |
-0.06 |
| 2025/11/13 |
6,938 |
7,028 |
6,938 |
7,028 |
12,950 |
1.77 |
| 2025/11/14 |
6,905 |
6,935 |
6,882 |
6,926 |
16,380 |
-1.45 |
| 2025/11/17 |
6,897 |
6,899 |
6,859 |
6,872 |
18,280 |
-0.78 |
| 2025/11/18 |
6,842 |
6,852 |
6,750 |
6,810 |
15,660 |
-0.90 |
| 2025/11/19 |
6,822 |
6,861 |
6,803 |
6,844 |
6,680 |
0.50 |
| 2025/11/20 |
6,999 |
7,015 |
6,963 |
6,972 |
17,710 |
1.87 |
| 2025/11/21 |
6,889 |
6,914 |
6,846 |
6,896 |
6,050 |
-1.09 |
| 2025/11/25 |
6,948 |
7,016 |
6,929 |
7,009 |
7,710 |
1.64 |
| 2025/11/26 |
6,946 |
6,980 |
6,944 |
6,969 |
4,820 |
-0.57 |
| 2025/11/27 |
7,066 |
7,078 |
7,027 |
7,027 |
8,840 |
0.83 |
| 2025/11/28 |
7,035 |
7,050 |
7,029 |
7,043 |
4,590 |
0.23 |
| 2025/12/01 |
7,180 |
7,249 |
7,160 |
7,178 |
19,210 |
1.92 |
| 2025/12/02 |
7,125 |
7,146 |
7,086 |
7,115 |
7,250 |
-0.88 |
| 2025/12/03 |
7,135 |
7,178 |
7,129 |
7,155 |
6,720 |
0.56 |
| 2025/12/04 |
7,276 |
7,344 |
7,275 |
7,287 |
20,460 |
1.84 |
| 2025/12/05 |
7,244 |
7,389 |
7,224 |
7,373 |
21,540 |
1.18 |
| 2025/12/08 |
7,480 |
7,480 |
7,315 |
7,420 |
16,940 |
0.64 |
| 2025/12/09 |
7,384 |
7,391 |
7,270 |
7,281 |
13,820 |
-1.87 |
| 2025/12/10 |
7,286 |
7,368 |
7,286 |
7,348 |
14,790 |
0.92 |
| 2025/12/11 |
7,348 |
7,390 |
7,290 |
7,316 |
21,160 |
-0.44 |
| 2025/12/12 |
7,442 |
7,506 |
7,410 |
7,506 |
28,790 |
2.60 |
| 2025/12/15 |
7,356 |
7,390 |
7,280 |
7,319 |
28,950 |
-2.49 |
| 2025/12/16 |
7,315 |
7,317 |
7,186 |
7,230 |
15,920 |
-1.22 |
| 2025/12/17 |
7,247 |
7,356 |
7,233 |
7,323 |
29,540 |
1.29 |
| 2025/12/18 |
7,363 |
7,366 |
7,302 |
7,334 |
23,870 |
0.15 |
| 2025/12/19 |
7,369 |
7,490 |
7,355 |
7,479 |
19,590 |
1.98 |
| 2025/12/22 |
7,567 |
7,615 |
7,536 |
7,573 |
41,860 |
1.26 |
| 2025/12/23 |
7,552 |
7,552 |
7,473 |
7,497 |
36,870 |
-1.00 |
| 2025/12/24 |
7,620 |
7,650 |
7,567 |
7,650 |
53,740 |
2.04 |
| 2025/12/25 |
7,650 |
7,680 |
7,590 |
7,604 |
28,400 |
-0.60 |
| 2025/12/26 |
7,681 |
7,878 |
7,652 |
7,878 |
60,300 |
3.60 |
| 2025/12/29 |
8,028 |
8,499 |
7,874 |
7,915 |
131,330 |
0.47 |
| 2025/12/30 |
7,599 |
7,823 |
7,592 |
7,751 |
84,380 |
-2.07 |
| 2026/01/05 |
7,999 |
8,096 |
7,822 |
8,096 |
48,390 |
4.45 |
| 2026/01/06 |
8,500 |
8,660 |
8,200 |
8,600 |
95,580 |
6.23 |
| 2026/01/07 |
8,898 |
8,999 |
8,300 |
8,439 |
151,540 |
-1.87 |
| 2026/01/08 |
8,300 |
8,301 |
8,010 |
8,069 |
88,470 |
-4.38 |
| 2026/01/09 |
8,000 |
8,083 |
7,889 |
8,083 |
71,480 |
0.17 |
| 2026/01/13 |
8,233 |
8,370 |
8,233 |
8,317 |
71,550 |
2.89 |
| 2026/01/14 |
8,380 |
8,670 |
8,362 |
8,670 |
68,010 |
4.24 |
| 2026/01/15 |
8,695 |
8,700 |
8,200 |
8,375 |
102,330 |
-3.40 |
| 2026/01/16 |
8,450 |
8,538 |
8,331 |
8,390 |
116,960 |
0.18 |
| 2026/01/19 |
8,593 |
8,593 |
8,148 |
8,421 |
152,410 |
0.37 |
| 2026/01/20 |
8,390 |
8,399 |
8,160 |
8,276 |
129,370 |
-1.72 |
| 2026/01/21 |
8,150 |
8,245 |
8,076 |
8,160 |
103,520 |
-1.40 |
| 2026/01/22 |
8,080 |
8,098 |
7,970 |
8,060 |
83,930 |
-1.23 |
| 2026/01/23 |
8,040 |
8,148 |
8,040 |
8,117 |
56,880 |
0.71 |
| 2026/01/26 |
8,229 |
8,229 |
7,950 |
7,990 |
178,720 |
-1.56 |
| 2026/01/27 |
8,034 |
8,169 |
7,980 |
8,059 |
105,590 |
0.86 |
| 2026/01/28 |
7,999 |
8,049 |
7,906 |
7,973 |
92,610 |
-1.07 |
| 2026/01/29 |
8,067 |
8,552 |
8,001 |
8,515 |
219,490 |
6.80 |
| 2026/01/30 |
8,804 |
8,999 |
7,995 |
8,178 |
333,450 |
-3.96 |
| 2026/02/02 |
7,900 |
8,040 |
7,550 |
7,564 |
204,630 |
-7.51 |
| 2026/02/03 |
7,975 |
8,196 |
7,959 |
8,196 |
88,530 |
8.36 |
| 2026/02/04 |
8,268 |
8,336 |
8,243 |
8,243 |
108,650 |
0.57 |
| 2026/02/05 |
8,239 |
8,240 |
7,936 |
8,029 |
66,850 |
-2.60 |
| 2026/02/06 |
7,743 |
7,959 |
7,650 |
7,935 |
61,530 |
-1.17 |
| 2026/02/09 |
8,196 |
8,196 |
7,998 |
8,059 |
56,090 |
1.56 |
| 2026/02/10 |
8,139 |
8,141 |
8,001 |
8,026 |
28,990 |
-0.41 |
| 2026/02/12 |
8,038 |
8,040 |
7,965 |
8,016 |
31,800 |
-0.12 |
| 2026/02/13 |
7,800 |
7,838 |
7,710 |
7,777 |
36,250 |
-2.98 |
| 2026/02/16 |
7,708 |
7,767 |
7,701 |
7,750 |
26,860 |
-0.35 |
| 2026/02/17 |
7,741 |
7,750 |
7,613 |
7,639 |
20,290 |
-1.43 |
| 2026/02/18 |
7,600 |
7,689 |
7,600 |
7,651 |
20,230 |
0.16 |
| 2026/02/19 |
7,827 |
7,869 |
7,795 |
7,841 |
40,940 |
2.48 |
| 2026/02/20 |
7,800 |
7,857 |
7,788 |
7,847 |
12,580 |
0.08 |
| 2026/02/24 |
7,869 |
8,030 |
7,850 |
8,029 |
31,560 |
2.32 |
| 2026/02/25 |
8,055 |
8,137 |
8,049 |
8,130 |
28,250 |
1.26 |
| 2026/02/26 |
8,191 |
8,191 |
8,135 |
8,163 |
18,300 |
0.41 |
| 2026/02/27 |
8,160 |
8,224 |
8,101 |
8,224 |
34,010 |
0.75 |
| 2026/03/02 |
8,250 |
8,261 |
8,130 |
8,261 |
33,410 |
0.45 |
| 2026/03/03 |
8,155 |
8,199 |
8,052 |
8,111 |
29,490 |
-1.82 |
| 2026/03/04 |
8,000 |
8,099 |
7,961 |
8,047 |
40,680 |
-0.79 |
| 2026/03/05 |
8,048 |
8,084 |
7,950 |
7,977 |
21,780 |
-0.87 |
| 2026/03/06 |
7,980 |
8,033 |
7,948 |
8,006 |
13,220 |
0.36 |
| 2026/03/09 |
7,785 |
7,974 |
7,778 |
7,949 |
31,660 |
-0.71 |
| 2026/03/10 |
8,063 |
8,111 |
8,023 |
8,085 |
15,560 |
1.71 |
| 2026/03/11 |
8,119 |
8,159 |
8,119 |
8,126 |
13,860 |
0.51 |
| 2026/03/12 |
8,108 |
8,140 |
8,047 |
8,068 |
12,020 |
-0.71 |
| 2026/03/13 |
8,004 |
8,089 |
8,004 |
8,027 |
15,370 |
-0.51 |
| 2026/03/16 |
7,880 |
7,998 |
7,880 |
7,984 |
24,630 |
-0.54 |
| 2026/03/17 |
8,058 |
8,095 |
8,005 |
8,005 |
16,970 |
0.26 |
| 2026/03/18 |
7,966 |
7,991 |
7,870 |
7,880 |
16,100 |
-1.56 |
| 2026/03/19 |
7,701 |
7,701 |
7,579 |
7,586 |
33,780 |
-3.73 |
| 2026/03/23 |
7,500 |
7,500 |
7,261 |
7,300 |
49,880 |
-3.77 |
| 2026/03/24 |
7,550 |
7,562 |
7,400 |
7,464 |
9,940 |
2.25 |
| 2026/03/25 |
7,614 |
7,696 |
7,613 |
7,635 |
22,670 |
2.29 |
| 2026/03/26 |
7,659 |
7,676 |
7,572 |
7,589 |
10,650 |
-0.60 |
| 2026/03/27 |
7,617 |
7,719 |
7,589 |
7,683 |
29,560 |
1.24 |
| 2026/03/30 |
7,682 |
7,682 |
7,544 |
7,650 |
8,780 |
-0.43 |
| 2026/03/31 |
7,616 |
7,710 |
7,606 |
7,639 |
27,720 |
-0.14 |
| 2026/04/01 |
7,782 |
7,809 |
7,494 |
7,787 |
15,120 |
1.94 |
| 2026/04/02 |
7,781 |
7,781 |
7,671 |
7,687 |
9,920 |
-1.28 |
| 2026/04/03 |
7,797 |
7,889 |
7,712 |
7,886 |
8,990 |
2.59 |
| 2026/04/06 |
7,847 |
7,883 |
7,780 |
7,796 |
7,080 |
-1.14 |
| 2026/04/07 |
7,797 |
7,840 |
7,782 |
7,820 |
21,900 |
0.31 |
| 2026/04/08 |
7,840 |
7,903 |
7,840 |
7,891 |
39,410 |
0.91 |
| 2026/04/09 |
7,900 |
7,930 |
7,883 |
7,903 |
11,460 |
0.15 |
| 2026/04/10 |
7,959 |
8,040 |
7,950 |
8,032 |
21,980 |
1.63 |
| 2026/04/13 |
8,045 |
8,137 |
8,043 |
8,137 |
14,520 |
1.31 |
| 2026/04/14 |
8,250 |
8,371 |
8,250 |
8,328 |
40,430 |
2.35 |
| 2026/04/15 |
8,400 |
8,496 |
8,379 |
8,420 |
32,760 |
1.10 |
| 2026/04/16 |
8,431 |
8,463 |
8,421 |
8,460 |
19,410 |
0.48 |
| 2026/04/17 |
8,390 |
8,406 |
8,341 |
8,385 |
14,790 |
-0.89 |
| 2026/04/20 |
8,358 |
8,412 |
8,354 |
8,384 |
14,540 |
-0.01 |
| 2026/04/21 |
8,367 |
8,368 |
8,311 |
8,322 |
9,560 |
-0.74 |
| 2026/04/22 |
8,341 |
8,400 |
8,333 |
8,395 |
8,710 |
0.88 |
| 2026/04/23 |
8,500 |
8,530 |
8,357 |
8,420 |
22,000 |
0.30 |
| 2026/04/24 |
8,403 |
8,417 |
8,341 |
8,360 |
9,330 |
-0.71 |
| 2026/04/27 |
8,330 |
8,421 |
8,330 |
8,389 |
10,820 |
0.35 |
| 2026/04/28 |
8,378 |
8,387 |
8,304 |
8,315 |
12,850 |
-0.88 |
| 2026/04/30 |
8,240 |
8,260 |
8,204 |
8,233 |
7,910 |
-0.99 |
| 2026/05/01 |
8,168 |
8,194 |
8,000 |
8,135 |
8,910 |
-1.19 |
| 2026/05/07 |
8,357 |
8,366 |
8,322 |
8,362 |
30,630 |
2.79 |
| 2026/05/08 |
8,325 |
8,557 |
8,300 |
8,522 |
27,110 |
1.91 |
| 2026/05/11 |
8,522 |
8,630 |
8,502 |
8,574 |
27,690 |
0.61 |
| 2026/05/12 |
8,814 |
8,870 |
8,775 |
8,789 |
31,670 |
2.51 |
| 2026/05/13 |
9,033 |
9,100 |
9,016 |
9,058 |
45,800 |
3.06 |
| 2026/05/14 |
9,038 |
9,067 |
8,732 |
8,970 |
27,920 |
-0.97 |
| 2026/05/15 |
9,008 |
9,016 |
8,693 |
8,719 |
32,750 |
-2.80 |
| 2026/05/18 |
8,601 |
8,626 |
8,500 |
8,573 |
23,700 |
-1.67 |
| 2026/05/19 |
8,701 |
8,750 |
8,561 |
8,621 |
19,650 |
0.56 |
| 2026/05/20 |
8,525 |
8,528 |
8,461 |
8,521 |
12,900 |
-1.16 |
| 2026/05/21 |
8,695 |
8,747 |
8,625 |
8,635 |
11,000 |
1.34 |
| 2026/05/22 |
8,728 |
8,793 |
8,718 |
8,790 |
12,090 |
1.80 |
| 2026/05/25 |
8,940 |
8,940 |
8,774 |
8,787 |
21,010 |
-0.03 |
| 2026/05/26 |
8,867 |
8,878 |
8,775 |
8,805 |
14,910 |
0.20 |
| 2026/05/27 |
8,842 |
8,889 |
8,805 |
8,812 |
11,850 |
0.08 |
| 2026/05/28 |
8,712 |
8,750 |
8,605 |
8,673 |
12,030 |
-1.58 |
| 2026/05/29 |
8,821 |
8,855 |
8,805 |
8,822 |
14,210 |
1.72 |
| 2026/06/01 |
8,822 |
8,910 |
8,822 |
8,883 |
13,600 |
0.69 |
| 2026/06/02 |
9,033 |
9,147 |
9,009 |
9,140 |
23,760 |
2.89 |
| 2026/06/03 |
9,206 |
9,238 |
9,153 |
9,153 |
27,510 |
0.14 |
| 2026/06/04 |
9,000 |
9,089 |
8,890 |
8,890 |
17,090 |
-2.87 |
| 2026/06/05 |
9,006 |
9,028 |
8,830 |
8,830 |
10,880 |
-0.67 |
| 2026/06/08 |
8,622 |
8,750 |
8,500 |
8,699 |
19,630 |
-1.48 |
| 2026/06/09 |
8,765 |
8,823 |
8,702 |
8,790 |
8,610 |
1.05 |
| 2026/06/10 |
8,795 |
8,813 |
8,650 |
8,740 |
13,650 |
-0.57 |
| 2026/06/11 |
8,590 |
8,690 |
8,522 |
8,590 |
19,060 |
-1.72 |
| 2026/06/12 |
8,850 |
8,891 |
8,798 |
8,856 |
7,180 |
3.10 |
| 2026/06/15 |
9,000 |
9,050 |
8,986 |
9,038 |
13,580 |
2.06 |
| 2026/06/16 |
8,994 |
9,017 |
8,919 |
8,961 |
6,580 |
-0.85 |
| 2026/06/17 |
8,962 |
9,038 |
8,961 |
9,037 |
7,730 |
0.85 |
| 2026/06/18 |
8,999 |
8,999 |
8,850 |
8,870 |
9,480 |
-1.85 |
| 2026/06/19 |
8,875 |
8,899 |
8,768 |
8,809 |
16,210 |
-0.69 |
| 2026/06/22 |
8,813 |
8,941 |
8,750 |
8,791 |
15,640 |
-0.20 |
| 2026/06/23 |
8,791 |
8,859 |
8,670 |
8,672 |
10,390 |
-1.35 |
| 2026/06/24 |
8,599 |
8,619 |
8,541 |
8,595 |
10,140 |
-0.89 |
| 2026/06/25 |
8,387 |
8,415 |
8,325 |
8,390 |
18,250 |
-2.39 |
| 2026/06/26 |
8,331 |
8,500 |
8,331 |
8,390 |
12,730 |
0.00 |
| 2026/06/29 |
8,500 |
8,630 |
8,417 |
8,590 |
5,410 |
2.38 |
| 2026/06/30 |
8,592 |
8,599 |
8,500 |
8,599 |
4,250 |
0.10 |
| 2026/07/01 |
8,639 |
8,699 |
8,560 |
8,560 |
8,200 |
-0.45 |
| 2026/07/02 |
8,560 |
8,600 |
8,500 |
8,518 |
2,480 |
-0.49 |
| 2026/07/03 |
8,557 |
8,654 |
8,551 |
8,626 |
4,110 |
1.27 |
| 2026/07/06 |
8,684 |
8,684 |
8,550 |
8,630 |
6,220 |
0.05 |
| 2026/07/07 |
8,694 |
8,694 |
8,564 |
8,566 |
2,950 |
-0.74 |
| 2026/07/08 |
8,551 |
8,800 |
8,530 |
8,605 |
6,370 |
0.46 |
| 2026/07/09 |
8,557 |
8,557 |
8,520 |
8,544 |
2,880 |
-0.71 |
| 2026/07/10 |
8,639 |
8,720 |
8,600 |
8,720 |
5,560 |
2.06 |
| 2026/07/13 |
8,689 |
8,710 |
8,600 |
8,610 |
2,670 |
-1.26 |
| 2026/07/14 |
8,671 |
8,855 |
8,668 |
8,855 |
7,020 |
2.85 |
| 2026/07/15 |
8,878 |
8,879 |
8,810 |
8,810 |
1,830 |
-0.51 |
| 2026/07/16 |
8,814 |
8,880 |
8,750 |
8,862 |
4,590 |
0.59 |
| 2026/07/17 |
8,750 |
8,787 |
8,500 |
8,615 |
8,760 |
-2.79 |
| 2026/07/21 |
8,723 |
8,989 |
8,620 |
8,975 |
10,350 |
4.18 |
| 2026/07/22 |
9,066 |
9,180 |
9,024 |
9,060 |
15,870 |
0.95 |
| 2026/07/23 |
9,066 |
9,155 |
9,066 |
9,091 |
6,580 |
0.34 |
| 2026/07/24 |
8,882 |
8,927 |
8,850 |
8,907 |
4,490 |
-2.02 |
| 2026/07/27 |
8,950 |
8,979 |
8,820 |
8,925 |
3,210 |
0.20 |
| 2026/07/28 |
8,962 |
8,998 |
8,820 |
8,933 |
6,250 |
0.09 |
| 2026/07/29 |
8,948 |
8,948 |
8,651 |
8,862 |
5,990 |
-0.79 |
| 2026/07/30 |
8,819 |
8,991 |
8,754 |
8,952 |
5,210 |
1.02 |
| 2026/07/31 |
8,953 |
9,000 |
8,810 |
8,993 |
7,630 |
0.46 |
| 2026/08/03 |
8,990 |
8,990 |
8,700 |
8,900 |
5,110 |
-1.03 |
| 2026/08/04 |
8,821 |
9,000 |
8,800 |
8,958 |
7,840 |
0.65 |
| 2026/08/05 |
8,998 |
9,050 |
8,916 |
9,018 |
6,660 |
0.67 |
| 2026/08/06 |
9,164 |
9,168 |
9,041 |
9,104 |
8,290 |
0.95 |
| 2026/08/07 |
9,150 |
9,200 |
9,114 |
9,164 |
8,670 |
0.66 |
| 2026/08/10 |
9,042 |
9,099 |
8,908 |
9,030 |
10,730 |
-1.46 |
| 2026/08/12 |
9,106 |
9,164 |
9,015 |
9,105 |
5,590 |
0.83 |
| 2026/08/13 |
9,002 |
9,085 |
8,970 |
8,987 |
8,330 |
-1.30 |
| 2026/08/14 |
9,025 |
9,039 |
8,980 |
9,000 |
3,380 |
0.14 |
| 2026/08/17 |
9,009 |
9,230 |
9,009 |
9,224 |
11,000 |
2.49 |
| 2026/08/18 |
9,089 |
9,099 |
8,970 |
9,045 |
8,790 |
-1.94 |
| 2026/08/19 |
8,900 |
9,044 |
8,851 |
8,882 |
7,000 |
-1.80 |
| 2026/08/20 |
8,865 |
8,880 |
8,836 |
8,859 |
4,920 |
-0.26 |
