価格情報
| 始値 |
2,528.0円 |
| 高値 |
2,578.0円 |
| 安値 |
2,398.5円 |
| 終値 |
2,490.5円 |
| 出来高 |
7,510株 |
| 売買代金 |
18,665,325円 |
| 売り気配 (15:30) |
2,515.5円 |
| 買い気配 (15:30) |
2,488.5円 |
| 年初来高値 (2026/01/07) |
2,715.5円 |
| 年初来安値 (2025/04/07) |
1,780.0円 |
基本情報
| 銘柄名 |
ＷｉｓｄｏｍＴｒｅｅ ニッケル上場投資信託 |
| 英文銘柄名 |
WISDOMTREE NICKEL |
| 時価総額 |
23,436,066,992.0円 |
| 発行済株式総数 |
9,305,012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 |
| 2026/01/09 |
0 |
0 |
1,990 |
150 |
| 2025/12/26 |
0 |
0 |
1,840 |
-570 |
| 2025/12/19 |
0 |
0 |
2,410 |
0 |
| 2025/12/12 |
0 |
0 |
2,410 |
0 |
| 2025/12/05 |
0 |
0 |
2,410 |
0 |
| 2025/11/28 |
0 |
0 |
2,410 |
0 |
| 2025/11/21 |
0 |
0 |
2,410 |
100 |
| 2025/11/14 |
0 |
0 |
2,310 |
500 |
| 2025/11/07 |
0 |
0 |
1,810 |
10 |
| 2025/10/31 |
0 |
0 |
1,800 |
0 |
| 2025/10/24 |
0 |
0 |
1,800 |
0 |
| 2025/10/17 |
0 |
0 |
1,800 |
0 |
| 2025/10/10 |
0 |
0 |
1,800 |
-300 |
| 2025/10/03 |
0 |
0 |
2,100 |
-150 |
| 2025/09/26 |
0 |
0 |
2,250 |
0 |
| 2025/09/19 |
0 |
0 |
2,250 |
0 |
| 2025/09/12 |
0 |
0 |
2,250 |
0 |
| 2025/09/05 |
0 |
0 |
2,250 |
0 |
| 2025/08/29 |
0 |
0 |
2,250 |
50 |
| 2025/08/22 |
0 |
0 |
2,200 |
0 |
| 2025/08/15 |
0 |
0 |
2,200 |
0 |
| 2025/08/08 |
0 |
0 |
2,200 |
-60 |
| 2025/08/01 |
0 |
0 |
2,260 |
10 |
| 2025/07/25 |
0 |
0 |
2,250 |
450 |
| 2025/07/18 |
0 |
0 |
1,800 |
-50 |
| 2025/07/11 |
0 |
0 |
1,850 |
10 |
| 2025/07/04 |
0 |
0 |
1,840 |
40 |
| 2025/06/27 |
0 |
0 |
1,800 |
-10 |
| 2025/06/20 |
0 |
0 |
1,810 |
10 |
| 2025/06/13 |
0 |
0 |
1,800 |
-110 |
| 2025/06/06 |
0 |
0 |
1,910 |
50 |
| 2025/05/30 |
0 |
0 |
1,860 |
10 |
| 2025/05/23 |
0 |
0 |
1,850 |
0 |
| 2025/05/16 |
0 |
0 |
1,850 |
10 |
| 2025/05/09 |
0 |
0 |
1,840 |
0 |
| 2025/05/02 |
0 |
0 |
1,840 |
-30 |
| 2025/04/25 |
0 |
0 |
1,870 |
-10 |
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 |
10 |
0 |
10 |
0.5 |
16 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/08 |
東証 |
100 |
0 |
100 |
0.5 |
16 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
2 |
64 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
3 |
96 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0.5 |
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 |
16 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/07/26 |
2,210 |
2,235 |
2,201 |
2,224 |
840 |
- |
| 2024/07/29 |
2,224 |
2,237 |
2,216 |
2,220 |
510 |
-0.18 |
| 2024/07/30 |
2,233 |
2,248 |
2,230 |
2,234 |
470 |
0.63 |
| 2024/07/31 |
2,234 |
2,296 |
2,234 |
2,265 |
390 |
1.39 |
| 2024/08/01 |
2,315 |
2,340 |
2,251 |
2,288 |
1,570 |
0.99 |
| 2024/08/02 |
2,220 |
2,240 |
2,140 |
2,208 |
2,000 |
-3.48 |
| 2024/08/05 |
2,155 |
2,159 |
2,120 |
2,120 |
1,940 |
-3.99 |
| 2024/08/06 |
2,101 |
2,157 |
2,101 |
2,137 |
610 |
0.80 |
| 2024/08/07 |
2,176 |
2,185 |
2,148 |
2,185 |
890 |
2.25 |
| 2024/08/08 |
2,183 |
2,183 |
2,146 |
2,146 |
480 |
-1.81 |
| 2024/08/09 |
2,174 |
2,208 |
2,174 |
2,189 |
1,100 |
2.00 |
| 2024/08/13 |
2,194 |
2,225 |
2,178 |
2,178 |
550 |
-0.50 |
| 2024/08/14 |
2,189 |
2,196 |
2,175 |
2,180 |
390 |
0.11 |
| 2024/08/15 |
2,169 |
2,190 |
2,169 |
2,180 |
230 |
0.00 |
| 2024/08/16 |
2,181 |
2,239 |
2,181 |
2,215 |
220 |
1.58 |
| 2024/08/19 |
2,211 |
2,212 |
2,176 |
2,180 |
1,080 |
-1.56 |
| 2024/08/20 |
2,209 |
2,259 |
2,206 |
2,220 |
200 |
1.83 |
| 2024/08/21 |
2,261 |
2,261 |
2,237 |
2,247 |
1,630 |
1.22 |
| 2024/08/22 |
2,228 |
2,238 |
2,213 |
2,237 |
640 |
-0.47 |
| 2024/08/23 |
2,221 |
2,221 |
2,191 |
2,191 |
190 |
-2.03 |
| 2024/08/26 |
2,183 |
2,202 |
2,180 |
2,202 |
1,330 |
0.50 |
| 2024/08/27 |
2,214 |
2,239 |
2,210 |
2,239 |
370 |
1.68 |
| 2024/08/28 |
2,251 |
2,251 |
2,230 |
2,234 |
670 |
-0.22 |
| 2024/08/29 |
2,234 |
2,235 |
2,230 |
2,235 |
250 |
0.02 |
| 2024/08/30 |
2,251 |
2,251 |
2,235 |
2,245 |
1,430 |
0.45 |
| 2024/09/02 |
2,245 |
2,245 |
2,210 |
2,214 |
430 |
-1.38 |
| 2024/09/03 |
2,210 |
2,235 |
2,203 |
2,203 |
1,310 |
-0.50 |
| 2024/09/04 |
2,200 |
2,245 |
2,162 |
2,162 |
1,750 |
-1.86 |
| 2024/09/05 |
2,160 |
2,160 |
2,109 |
2,109 |
630 |
-2.45 |
| 2024/09/06 |
2,101 |
2,102 |
2,066 |
2,066 |
1,160 |
-2.04 |
| 2024/09/09 |
2,266 |
2,266 |
2,057 |
2,090 |
1,040 |
1.19 |
| 2024/09/10 |
2,055 |
2,121 |
2,055 |
2,071 |
240 |
-0.91 |
| 2024/09/11 |
2,071 |
2,071 |
2,023 |
2,026 |
780 |
-2.20 |
| 2024/09/12 |
2,076 |
2,101 |
2,076 |
2,101 |
830 |
3.70 |
| 2024/09/13 |
2,078 |
2,078 |
2,046 |
2,063 |
590 |
-1.81 |
| 2024/09/17 |
2,090 |
2,090 |
2,078 |
2,082 |
490 |
0.95 |
| 2024/09/18 |
2,086 |
2,086 |
2,070 |
2,070 |
880 |
-0.60 |
| 2024/09/19 |
2,222 |
2,222 |
2,102 |
2,107 |
860 |
1.81 |
| 2024/09/20 |
2,200 |
2,200 |
2,115 |
2,130 |
250 |
1.07 |
| 2024/09/24 |
2,160 |
2,170 |
2,137 |
2,170 |
400 |
1.90 |
| 2024/09/25 |
2,184 |
2,189 |
2,181 |
2,182 |
650 |
0.55 |
| 2024/09/26 |
2,196 |
2,250 |
2,192 |
2,205 |
600 |
1.05 |
| 2024/09/27 |
2,245 |
2,245 |
2,209 |
2,240 |
690 |
1.56 |
| 2024/09/30 |
2,242 |
2,242 |
2,202 |
2,211 |
510 |
-1.27 |
| 2024/10/01 |
2,265 |
2,323 |
2,265 |
2,323 |
1,260 |
5.07 |
| 2024/10/02 |
2,323 |
2,328 |
2,301 |
2,320 |
550 |
-0.13 |
| 2024/10/03 |
2,430 |
2,439 |
2,414 |
2,426 |
1,870 |
4.57 |
| 2024/10/04 |
2,376 |
2,380 |
2,348 |
2,380 |
710 |
-1.90 |
| 2024/10/07 |
2,415 |
2,419 |
2,387 |
2,407 |
830 |
1.13 |
| 2024/10/08 |
2,418 |
2,422 |
2,353 |
2,353 |
1,940 |
-2.24 |
| 2024/10/09 |
2,371 |
2,386 |
2,366 |
2,381 |
430 |
1.19 |
| 2024/10/10 |
2,370 |
2,373 |
2,352 |
2,352 |
590 |
-1.24 |
| 2024/10/11 |
2,355 |
2,355 |
2,355 |
2,355 |
20 |
0.13 |
| 2024/10/15 |
2,435 |
2,435 |
2,355 |
2,355 |
540 |
0.02 |
| 2024/10/16 |
2,367 |
2,367 |
2,340 |
2,340 |
450 |
-0.64 |
| 2024/10/17 |
2,335 |
2,335 |
2,311 |
2,311 |
430 |
-1.26 |
| 2024/10/18 |
2,303 |
2,323 |
2,295 |
2,308 |
840 |
-0.13 |
| 2024/10/21 |
2,311 |
2,315 |
2,303 |
2,312 |
460 |
0.20 |
| 2024/10/22 |
2,292 |
2,292 |
2,266 |
2,270 |
370 |
-1.82 |
| 2024/10/23 |
2,255 |
2,267 |
2,246 |
2,267 |
1,210 |
-0.13 |
| 2024/10/24 |
2,267 |
2,267 |
2,246 |
2,246 |
280 |
-0.95 |
| 2024/10/25 |
2,244 |
2,251 |
2,211 |
2,225 |
480 |
-0.94 |
| 2024/10/28 |
2,253 |
2,253 |
2,236 |
2,236 |
140 |
0.52 |
| 2024/10/29 |
2,235 |
2,235 |
2,201 |
2,201 |
370 |
-1.57 |
| 2024/10/30 |
2,202 |
2,213 |
2,202 |
2,212 |
290 |
0.48 |
| 2024/10/31 |
2,211 |
2,211 |
2,192 |
2,192 |
390 |
-0.88 |
| 2024/11/01 |
2,180 |
2,180 |
2,162 |
2,178 |
160 |
-0.64 |
| 2024/11/05 |
2,224 |
2,224 |
2,190 |
2,213 |
180 |
1.61 |
| 2024/11/06 |
2,223 |
2,235 |
2,223 |
2,235 |
210 |
0.99 |
| 2024/11/07 |
2,260 |
2,299 |
2,253 |
2,299 |
480 |
2.84 |
| 2024/11/08 |
2,299 |
2,317 |
2,284 |
2,284 |
270 |
-0.65 |
| 2024/11/11 |
2,291 |
2,291 |
2,255 |
2,272 |
80 |
-0.53 |
| 2024/11/12 |
2,255 |
2,255 |
2,222 |
2,222 |
120 |
-2.18 |
| 2024/11/13 |
2,244 |
2,244 |
2,224 |
2,224 |
1,070 |
0.07 |
| 2024/11/14 |
2,223 |
2,241 |
2,213 |
2,240 |
1,450 |
0.72 |
| 2024/11/15 |
2,221 |
2,221 |
2,208 |
2,220 |
570 |
-0.87 |
| 2024/11/18 |
2,175 |
2,192 |
2,164 |
2,192 |
810 |
-1.28 |
| 2024/11/19 |
2,214 |
2,214 |
2,181 |
2,210 |
520 |
0.84 |
| 2024/11/20 |
2,233 |
2,240 |
2,213 |
2,240 |
120 |
1.36 |
| 2024/11/21 |
2,254 |
2,254 |
2,225 |
2,232 |
480 |
-0.36 |
| 2024/11/22 |
2,228 |
2,228 |
2,181 |
2,200 |
1,890 |
-1.43 |
| 2024/11/25 |
2,240 |
2,240 |
2,222 |
2,239 |
790 |
1.77 |
| 2024/11/26 |
2,253 |
2,254 |
2,231 |
2,253 |
1,180 |
0.60 |
| 2024/11/27 |
2,232 |
2,232 |
2,095 |
2,195 |
2,540 |
-2.55 |
| 2024/11/28 |
2,162 |
2,194 |
2,162 |
2,194 |
350 |
-0.05 |
| 2024/11/29 |
2,199 |
2,199 |
2,177 |
2,177 |
560 |
-0.77 |
| 2024/12/02 |
2,160 |
2,165 |
2,150 |
2,165 |
3,470 |
-0.55 |
| 2024/12/03 |
2,141 |
2,141 |
2,126 |
2,140 |
640 |
-1.15 |
| 2024/12/04 |
2,150 |
2,185 |
2,150 |
2,185 |
140 |
2.08 |
| 2024/12/05 |
2,190 |
2,190 |
2,175 |
2,175 |
110 |
-0.43 |
| 2024/12/06 |
2,141 |
2,181 |
2,141 |
2,180 |
230 |
0.21 |
| 2024/12/09 |
2,175 |
2,180 |
2,165 |
2,165 |
780 |
-0.69 |
| 2024/12/10 |
2,191 |
2,191 |
2,179 |
2,180 |
380 |
0.69 |
| 2024/12/11 |
2,143 |
2,175 |
2,143 |
2,164 |
720 |
-0.71 |
| 2024/12/12 |
2,171 |
2,219 |
2,161 |
2,218 |
390 |
2.50 |
| 2024/12/13 |
2,220 |
2,242 |
2,220 |
2,242 |
830 |
1.08 |
| 2024/12/16 |
2,217 |
2,217 |
2,171 |
2,205 |
1,460 |
-1.67 |
| 2024/12/17 |
2,173 |
2,174 |
2,162 |
2,170 |
360 |
-1.56 |
| 2024/12/18 |
2,160 |
2,160 |
2,146 |
2,150 |
50 |
-0.92 |
| 2024/12/19 |
2,180 |
2,180 |
2,147 |
2,147 |
790 |
-0.14 |
| 2024/12/20 |
2,144 |
2,166 |
2,144 |
2,155 |
820 |
0.37 |
| 2024/12/23 |
2,155 |
2,188 |
2,126 |
2,186 |
1,790 |
1.44 |
| 2024/12/24 |
2,182 |
2,192 |
2,180 |
2,183 |
270 |
-0.14 |
| 2024/12/25 |
2,183 |
2,192 |
2,122 |
2,184 |
400 |
0.02 |
| 2024/12/26 |
2,168 |
2,200 |
2,168 |
2,180 |
170 |
-0.16 |
| 2024/12/27 |
2,211 |
2,212 |
2,185 |
2,190 |
1,560 |
0.44 |
| 2024/12/30 |
2,189 |
2,199 |
2,177 |
2,178 |
550 |
-0.55 |
| 2025/01/06 |
2,228 |
2,240 |
2,131 |
2,131 |
610 |
-2.14 |
| 2025/01/07 |
2,171 |
2,171 |
2,160 |
2,160 |
140 |
1.36 |
| 2025/01/08 |
2,208 |
2,214 |
2,182 |
2,203 |
200 |
1.97 |
| 2025/01/09 |
2,180 |
2,205 |
2,180 |
2,200 |
150 |
-0.11 |
| 2025/01/10 |
2,180 |
2,210 |
2,180 |
2,210 |
330 |
0.45 |
| 2025/01/14 |
2,200 |
2,255 |
2,200 |
2,255 |
390 |
2.01 |
| 2025/01/15 |
2,263 |
2,264 |
2,242 |
2,242 |
60 |
-0.55 |
| 2025/01/16 |
2,221 |
2,250 |
2,220 |
2,231 |
370 |
-0.49 |
| 2025/01/17 |
2,240 |
2,240 |
2,216 |
2,228 |
240 |
-0.13 |
| 2025/01/20 |
2,247 |
2,294 |
2,202 |
2,202 |
1,230 |
-1.19 |
| 2025/01/21 |
2,252 |
2,252 |
2,252 |
2,252 |
50 |
2.27 |
| 2025/01/22 |
2,260 |
2,263 |
2,226 |
2,227 |
230 |
-1.11 |
| 2025/01/23 |
2,234 |
2,234 |
2,185 |
2,226 |
270 |
-0.02 |
| 2025/01/24 |
2,182 |
2,202 |
2,182 |
2,195 |
660 |
-1.42 |
| 2025/01/27 |
2,178 |
2,213 |
2,178 |
2,212 |
330 |
0.77 |
| 2025/01/28 |
2,189 |
2,189 |
2,182 |
2,182 |
100 |
-1.33 |
| 2025/01/29 |
2,183 |
2,183 |
2,156 |
2,156 |
1,030 |
-1.19 |
| 2025/01/30 |
2,157 |
2,158 |
2,147 |
2,150 |
850 |
-0.28 |
| 2025/01/31 |
2,150 |
2,155 |
2,145 |
2,150 |
770 |
0.00 |
| 2025/02/03 |
2,141 |
2,145 |
2,125 |
2,128 |
1,130 |
-1.02 |
| 2025/02/04 |
2,200 |
2,200 |
2,120 |
2,123 |
540 |
-0.26 |
| 2025/02/05 |
2,136 |
2,140 |
2,125 |
2,125 |
360 |
0.12 |
| 2025/02/06 |
2,152 |
2,152 |
2,123 |
2,150 |
40 |
1.18 |
| 2025/02/07 |
2,171 |
2,171 |
2,149 |
2,149 |
500 |
-0.05 |
| 2025/02/10 |
2,111 |
2,161 |
2,111 |
2,135 |
310 |
-0.65 |
| 2025/02/12 |
2,120 |
2,148 |
2,120 |
2,139 |
470 |
0.19 |
| 2025/02/13 |
2,163 |
2,163 |
2,148 |
2,148 |
710 |
0.42 |
| 2025/02/14 |
2,134 |
2,140 |
2,134 |
2,140 |
160 |
-0.40 |
| 2025/02/17 |
2,126 |
2,156 |
2,126 |
2,127 |
480 |
-0.61 |
| 2025/02/18 |
2,126 |
2,128 |
2,110 |
2,128 |
1,050 |
0.05 |
| 2025/02/19 |
2,107 |
2,126 |
2,107 |
2,126 |
380 |
-0.07 |
| 2025/02/20 |
2,126 |
2,126 |
2,126 |
2,126 |
160 |
0.00 |
| 2025/02/21 |
2,126 |
2,126 |
2,126 |
2,126 |
10 |
-0.02 |
| 2025/02/25 |
2,100 |
2,126 |
2,100 |
2,126 |
400 |
0.02 |
| 2025/02/26 |
2,100 |
2,100 |
2,074 |
2,074 |
500 |
-2.47 |
| 2025/02/27 |
2,124 |
2,124 |
2,073 |
2,110 |
530 |
1.76 |
| 2025/02/28 |
2,135 |
2,135 |
2,100 |
2,105 |
1,150 |
-0.26 |
| 2025/03/03 |
2,075 |
2,110 |
2,075 |
2,110 |
230 |
0.26 |
| 2025/03/04 |
2,102 |
2,130 |
2,080 |
2,130 |
840 |
0.92 |
| 2025/03/05 |
2,094 |
2,200 |
2,094 |
2,200 |
1,600 |
3.31 |
| 2025/03/06 |
2,146 |
2,146 |
2,101 |
2,114 |
580 |
-3.93 |
| 2025/03/07 |
2,129 |
2,134 |
2,101 |
2,101 |
820 |
-0.59 |
| 2025/03/10 |
2,196 |
2,196 |
2,148 |
2,148 |
260 |
2.24 |
| 2025/03/11 |
2,101 |
2,150 |
2,101 |
2,141 |
370 |
-0.35 |
| 2025/03/12 |
2,189 |
2,193 |
2,143 |
2,154 |
210 |
0.61 |
| 2025/03/13 |
2,180 |
2,180 |
2,166 |
2,166 |
540 |
0.56 |
| 2025/03/14 |
2,195 |
2,195 |
2,193 |
2,193 |
190 |
1.27 |
| 2025/03/17 |
2,193 |
2,193 |
2,192 |
2,192 |
190 |
-0.05 |
| 2025/03/18 |
2,197 |
2,197 |
2,150 |
2,150 |
240 |
-1.92 |
| 2025/03/19 |
2,131 |
2,198 |
2,131 |
2,198 |
50 |
2.21 |
| 2025/03/21 |
2,180 |
2,180 |
2,133 |
2,177 |
150 |
-0.93 |
| 2025/03/24 |
2,165 |
2,165 |
2,165 |
2,165 |
10 |
-0.57 |
| 2025/03/25 |
2,170 |
2,170 |
2,170 |
2,170 |
110 |
0.25 |
| 2025/03/26 |
2,170 |
2,170 |
2,170 |
2,170 |
10 |
0.00 |
| 2025/03/27 |
2,170 |
2,170 |
2,170 |
2,170 |
20 |
0.00 |
| 2025/03/28 |
2,190 |
2,190 |
2,170 |
2,175 |
260 |
0.23 |
| 2025/03/31 |
2,206 |
2,206 |
2,131 |
2,142 |
430 |
-1.54 |
| 2025/04/01 |
2,134 |
2,146 |
2,134 |
2,146 |
280 |
0.21 |
| 2025/04/02 |
2,166 |
2,166 |
2,123 |
2,124 |
200 |
-1.05 |
| 2025/04/03 |
2,121 |
2,125 |
2,085 |
2,089 |
860 |
-1.62 |
| 2025/04/04 |
2,061 |
2,061 |
2,030 |
2,030 |
680 |
-2.82 |
| 2025/04/07 |
1,780 |
1,940 |
1,780 |
1,922 |
1,700 |
-5.32 |
| 2025/04/08 |
1,884 |
1,999 |
1,884 |
1,999 |
80 |
3.98 |
| 2025/04/09 |
1,900 |
1,901 |
1,813 |
1,861 |
710 |
-6.88 |
| 2025/04/10 |
1,941 |
2,010 |
1,913 |
1,913 |
240 |
2.79 |
| 2025/04/11 |
1,900 |
1,900 |
1,859 |
1,899 |
320 |
-0.73 |
| 2025/04/14 |
1,934 |
1,940 |
1,900 |
1,940 |
290 |
2.13 |
| 2025/04/15 |
1,940 |
1,990 |
1,940 |
1,990 |
70 |
2.58 |
| 2025/04/16 |
2,029 |
2,029 |
2,029 |
2,029 |
10 |
1.99 |
| 2025/04/17 |
2,142 |
2,156 |
1,991 |
2,024 |
890 |
-0.25 |
| 2025/04/21 |
2,024 |
2,024 |
1,962 |
1,962 |
140 |
-3.09 |
| 2025/04/22 |
1,980 |
2,000 |
1,860 |
1,999 |
1,120 |
1.89 |
| 2025/04/23 |
2,011 |
2,011 |
2,011 |
2,011 |
40 |
0.63 |
| 2025/04/24 |
2,022 |
2,022 |
2,020 |
2,020 |
120 |
0.45 |
| 2025/04/25 |
2,050 |
2,050 |
2,048 |
2,048 |
100 |
1.39 |
| 2025/04/28 |
1,958 |
2,038 |
1,958 |
2,038 |
30 |
-0.49 |
| 2025/04/30 |
1,972 |
1,990 |
1,972 |
1,988 |
120 |
-2.45 |
| 2025/05/01 |
2,048 |
2,048 |
1,988 |
1,988 |
80 |
0.00 |
| 2025/05/02 |
2,028 |
2,028 |
1,978 |
1,978 |
120 |
-0.50 |
| 2025/05/07 |
2,048 |
2,048 |
1,991 |
2,047 |
160 |
3.49 |
| 2025/05/08 |
2,047 |
2,047 |
2,046 |
2,046 |
360 |
-0.05 |
| 2025/05/09 |
2,046 |
2,046 |
1,994 |
2,010 |
210 |
-1.78 |
| 2025/05/12 |
2,030 |
2,048 |
2,030 |
2,030 |
140 |
1.00 |
| 2025/05/14 |
2,050 |
2,050 |
2,050 |
2,050 |
280 |
0.99 |
| 2025/05/15 |
2,031 |
2,050 |
2,031 |
2,050 |
150 |
0.02 |
| 2025/05/19 |
2,030 |
2,030 |
1,930 |
2,030 |
690 |
-1.00 |
| 2025/05/20 |
2,048 |
2,048 |
2,000 |
2,000 |
30 |
-1.45 |
| 2025/05/21 |
1,971 |
2,008 |
1,971 |
2,008 |
80 |
0.38 |
| 2025/05/22 |
2,046 |
2,046 |
2,009 |
2,009 |
30 |
0.07 |
| 2025/05/23 |
2,028 |
2,028 |
1,966 |
1,966 |
160 |
-2.14 |
| 2025/05/26 |
1,966 |
1,976 |
1,966 |
1,975 |
100 |
0.46 |
| 2025/05/27 |
2,015 |
2,015 |
2,015 |
2,015 |
10 |
2.03 |
| 2025/05/28 |
1,998 |
1,998 |
1,960 |
1,960 |
940 |
-2.73 |
| 2025/05/29 |
1,960 |
1,960 |
1,960 |
1,960 |
50 |
0.00 |
| 2025/05/30 |
1,950 |
1,989 |
1,930 |
1,989 |
180 |
1.45 |
| 2025/06/02 |
1,949 |
1,949 |
1,949 |
1,949 |
100 |
-1.99 |
| 2025/06/03 |
1,978 |
1,978 |
1,978 |
1,978 |
10 |
1.49 |
| 2025/06/04 |
1,988 |
1,988 |
1,985 |
1,985 |
110 |
0.35 |
| 2025/06/05 |
2,000 |
2,000 |
1,960 |
1,960 |
120 |
-1.28 |
| 2025/06/06 |
1,921 |
1,990 |
1,921 |
1,979 |
990 |
0.97 |
| 2025/06/09 |
1,979 |
1,979 |
1,979 |
1,979 |
10 |
0.00 |
| 2025/06/10 |
2,000 |
2,000 |
1,960 |
1,960 |
110 |
-0.94 |
| 2025/06/11 |
1,999 |
1,999 |
1,999 |
1,999 |
30 |
1.99 |
| 2025/06/12 |
1,999 |
1,999 |
1,998 |
1,998 |
60 |
-0.05 |
| 2025/06/13 |
1,999 |
1,999 |
1,925 |
1,998 |
450 |
0.00 |
| 2025/06/16 |
1,998 |
1,998 |
1,993 |
1,993 |
120 |
-0.25 |
| 2025/06/17 |
1,994 |
1,994 |
1,950 |
1,950 |
70 |
-2.16 |
| 2025/06/18 |
1,987 |
2,000 |
1,987 |
2,000 |
650 |
2.56 |
| 2025/06/19 |
2,000 |
2,000 |
1,950 |
1,980 |
270 |
-1.00 |
| 2025/06/20 |
1,999 |
2,000 |
1,960 |
1,999 |
220 |
0.96 |
| 2025/06/23 |
2,020 |
2,020 |
1,997 |
1,999 |
70 |
0.00 |
| 2025/06/24 |
1,999 |
1,999 |
1,945 |
1,945 |
910 |
-2.70 |
| 2025/06/25 |
1,985 |
1,985 |
1,983 |
1,984 |
310 |
2.01 |
| 2025/06/26 |
1,980 |
1,985 |
1,980 |
1,980 |
190 |
-0.20 |
| 2025/06/27 |
1,991 |
1,991 |
1,991 |
1,991 |
10 |
0.56 |
| 2025/06/30 |
1,991 |
1,991 |
1,951 |
1,960 |
390 |
-1.58 |
| 2025/07/01 |
1,998 |
1,998 |
1,932 |
1,979 |
1,600 |
0.97 |
| 2025/07/02 |
1,980 |
1,980 |
1,945 |
1,950 |
80 |
-1.44 |
| 2025/07/03 |
1,979 |
1,979 |
1,955 |
1,955 |
340 |
0.26 |
| 2025/07/04 |
1,975 |
1,975 |
1,975 |
1,975 |
120 |
1.02 |
| 2025/07/07 |
1,998 |
1,998 |
1,960 |
1,960 |
310 |
-0.76 |
| 2025/07/08 |
1,980 |
1,985 |
1,980 |
1,985 |
80 |
1.28 |
| 2025/07/09 |
1,961 |
1,997 |
1,961 |
1,970 |
160 |
-0.78 |
| 2025/07/10 |
1,996 |
1,997 |
1,960 |
1,960 |
620 |
-0.48 |
| 2025/07/11 |
1,997 |
1,997 |
1,961 |
1,981 |
1,100 |
1.07 |
| 2025/07/14 |
2,000 |
2,000 |
1,974 |
1,976 |
490 |
-0.25 |
| 2025/07/15 |
2,000 |
2,000 |
1,975 |
1,976 |
1,540 |
-0.03 |
| 2025/07/16 |
1,987 |
1,999 |
1,982 |
1,982 |
230 |
0.33 |
| 2025/07/17 |
1,998 |
1,998 |
1,980 |
1,989 |
280 |
0.35 |
| 2025/07/18 |
1,988 |
1,999 |
1,988 |
1,999 |
330 |
0.50 |
| 2025/07/22 |
2,020 |
2,049 |
2,011 |
2,030 |
950 |
1.55 |
| 2025/07/23 |
2,050 |
2,091 |
2,014 |
2,091 |
570 |
2.98 |
| 2025/07/24 |
2,077 |
2,140 |
2,030 |
2,033 |
1,480 |
-2.77 |
| 2025/07/25 |
2,080 |
2,100 |
2,045 |
2,066 |
540 |
1.65 |
| 2025/07/28 |
2,066 |
2,066 |
2,020 |
2,065 |
290 |
-0.05 |
| 2025/07/29 |
2,065 |
2,065 |
2,020 |
2,050 |
610 |
-0.73 |
| 2025/07/30 |
2,050 |
2,087 |
2,010 |
2,052 |
690 |
0.07 |
| 2025/07/31 |
2,086 |
2,086 |
1,991 |
1,991 |
3,110 |
-2.97 |
| 2025/08/01 |
2,031 |
2,031 |
2,000 |
2,000 |
460 |
0.48 |
| 2025/08/04 |
1,991 |
1,991 |
1,975 |
1,976 |
1,560 |
-1.20 |
| 2025/08/05 |
2,038 |
2,038 |
1,977 |
1,977 |
570 |
0.05 |
| 2025/08/06 |
2,017 |
2,017 |
1,977 |
1,977 |
270 |
0.00 |
| 2025/08/07 |
2,031 |
2,031 |
2,031 |
2,031 |
20 |
2.73 |
| 2025/08/08 |
2,019 |
2,019 |
1,975 |
1,982 |
1,370 |
-2.44 |
| 2025/08/12 |
2,019 |
2,021 |
1,982 |
2,021 |
470 |
1.99 |
| 2025/08/13 |
2,022 |
2,022 |
2,001 |
2,002 |
310 |
-0.96 |
| 2025/08/14 |
2,002 |
2,020 |
1,982 |
1,982 |
830 |
-1.00 |
| 2025/08/15 |
2,000 |
2,000 |
1,971 |
1,980 |
1,040 |
-0.10 |
| 2025/08/18 |
2,028 |
2,028 |
1,977 |
1,977 |
700 |
-0.15 |
| 2025/08/19 |
1,977 |
2,019 |
1,977 |
1,978 |
90 |
0.05 |
| 2025/08/20 |
1,999 |
1,999 |
1,970 |
1,995 |
560 |
0.88 |
| 2025/08/21 |
1,979 |
1,995 |
1,967 |
1,967 |
510 |
-1.40 |
| 2025/08/22 |
1,995 |
1,996 |
1,995 |
1,995 |
400 |
1.42 |
| 2025/08/25 |
1,995 |
1,995 |
1,975 |
1,995 |
130 |
-0.03 |
| 2025/08/26 |
1,995 |
1,999 |
1,975 |
1,999 |
500 |
0.20 |
| 2025/08/27 |
2,000 |
2,015 |
2,000 |
2,015 |
520 |
0.83 |
| 2025/08/28 |
1,986 |
2,009 |
1,977 |
1,977 |
250 |
-1.91 |
| 2025/08/29 |
2,009 |
2,009 |
1,985 |
2,003 |
750 |
1.34 |
| 2025/09/01 |
2,010 |
2,027 |
2,009 |
2,027 |
710 |
1.20 |
| 2025/09/02 |
2,026 |
2,026 |
1,992 |
2,026 |
720 |
-0.07 |
| 2025/09/03 |
1,999 |
1,999 |
1,999 |
1,999 |
70 |
-1.31 |
| 2025/09/04 |
1,998 |
2,000 |
1,998 |
2,000 |
170 |
0.05 |
| 2025/09/05 |
2,001 |
2,002 |
2,001 |
2,002 |
70 |
0.10 |
| 2025/09/08 |
1,991 |
2,019 |
1,991 |
2,001 |
150 |
-0.07 |
| 2025/09/09 |
2,025 |
2,025 |
1,984 |
1,984 |
680 |
-0.82 |
| 2025/09/10 |
2,024 |
2,024 |
1,978 |
1,983 |
1,190 |
-0.05 |
| 2025/09/11 |
2,014 |
2,014 |
1,981 |
1,981 |
220 |
-0.10 |
| 2025/09/12 |
1,977 |
2,007 |
1,977 |
2,007 |
400 |
1.31 |
| 2025/09/16 |
2,007 |
2,016 |
2,007 |
2,009 |
240 |
0.07 |
| 2025/09/17 |
2,017 |
2,017 |
1,991 |
2,000 |
810 |
-0.42 |
| 2025/09/18 |
2,000 |
2,000 |
2,000 |
2,000 |
20 |
0.00 |
| 2025/09/19 |
2,019 |
2,019 |
2,013 |
2,013 |
560 |
0.65 |
| 2025/09/22 |
2,013 |
2,013 |
2,005 |
2,010 |
550 |
-0.15 |
| 2025/09/24 |
1,996 |
2,014 |
1,996 |
2,014 |
490 |
0.20 |
| 2025/09/25 |
2,020 |
2,050 |
2,019 |
2,040 |
1,500 |
1.29 |
| 2025/09/26 |
2,090 |
2,090 |
2,008 |
2,026 |
1,180 |
-0.69 |
| 2025/09/29 |
2,082 |
2,082 |
2,006 |
2,008 |
990 |
-0.89 |
| 2025/09/30 |
2,058 |
2,074 |
2,004 |
2,005 |
530 |
-0.15 |
| 2025/10/01 |
2,047 |
2,047 |
2,000 |
2,000 |
1,560 |
-0.25 |
| 2025/10/02 |
1,999 |
1,999 |
1,980 |
1,984 |
970 |
-0.83 |
| 2025/10/03 |
2,016 |
2,016 |
1,991 |
2,012 |
290 |
1.41 |
| 2025/10/06 |
2,015 |
2,045 |
2,015 |
2,040 |
2,180 |
1.42 |
| 2025/10/07 |
2,044 |
2,059 |
2,044 |
2,050 |
2,110 |
0.47 |
| 2025/10/08 |
2,058 |
2,093 |
2,058 |
2,082 |
2,220 |
1.59 |
| 2025/10/09 |
2,092 |
2,092 |
2,021 |
2,092 |
3,670 |
0.48 |
| 2025/10/10 |
2,100 |
2,120 |
2,055 |
2,055 |
970 |
-1.77 |
| 2025/10/14 |
2,051 |
2,070 |
2,036 |
2,036 |
1,240 |
-0.92 |
| 2025/10/15 |
2,057 |
2,057 |
2,033 |
2,054 |
590 |
0.86 |
| 2025/10/16 |
2,090 |
2,120 |
2,032 |
2,032 |
1,020 |
-1.05 |
| 2025/10/17 |
2,103 |
2,103 |
2,021 |
2,021 |
310 |
-0.57 |
| 2025/10/20 |
2,071 |
2,071 |
2,020 |
2,020 |
690 |
-0.02 |
| 2025/10/21 |
2,070 |
2,070 |
2,024 |
2,034 |
880 |
0.67 |
| 2025/10/22 |
2,065 |
2,100 |
2,028 |
2,043 |
1,760 |
0.44 |
| 2025/10/23 |
2,093 |
2,093 |
2,032 |
2,048 |
240 |
0.27 |
| 2025/10/24 |
2,073 |
2,073 |
2,065 |
2,065 |
510 |
0.81 |
| 2025/10/27 |
2,100 |
2,115 |
2,074 |
2,074 |
840 |
0.46 |
| 2025/10/28 |
2,080 |
2,080 |
2,046 |
2,046 |
320 |
-1.35 |
| 2025/10/29 |
2,096 |
2,096 |
2,053 |
2,062 |
130 |
0.78 |
| 2025/10/30 |
2,097 |
2,097 |
2,065 |
2,097 |
530 |
1.67 |
| 2025/10/31 |
2,104 |
2,120 |
2,066 |
2,074 |
1,040 |
-1.07 |
| 2025/11/04 |
2,110 |
2,110 |
2,063 |
2,063 |
810 |
-0.53 |
| 2025/11/05 |
2,090 |
2,090 |
2,053 |
2,055 |
240 |
-0.39 |
| 2025/11/06 |
2,072 |
2,072 |
2,060 |
2,071 |
180 |
0.78 |
| 2025/11/07 |
2,053 |
2,053 |
2,022 |
2,050 |
400 |
-1.01 |
| 2025/11/10 |
2,031 |
2,055 |
2,031 |
2,055 |
540 |
0.22 |
| 2025/11/11 |
2,042 |
2,097 |
2,042 |
2,096 |
690 |
2.02 |
| 2025/11/12 |
2,096 |
2,096 |
2,051 |
2,096 |
780 |
0.00 |
| 2025/11/13 |
2,096 |
2,097 |
2,058 |
2,060 |
1,260 |
-1.74 |
| 2025/11/14 |
2,032 |
2,070 |
2,030 |
2,048 |
1,170 |
-0.56 |
| 2025/11/17 |
2,048 |
2,048 |
2,026 |
2,029 |
710 |
-0.93 |
| 2025/11/18 |
2,020 |
2,020 |
1,994 |
1,999 |
2,780 |
-1.48 |
| 2025/11/19 |
1,986 |
2,050 |
1,985 |
2,034 |
540 |
1.73 |
| 2025/11/20 |
2,049 |
2,049 |
2,049 |
2,049 |
300 |
0.76 |
| 2025/11/21 |
2,015 |
2,049 |
2,002 |
2,006 |
700 |
-2.12 |
| 2025/11/25 |
2,006 |
2,040 |
2,004 |
2,038 |
550 |
1.62 |
| 2025/11/26 |
2,007 |
2,049 |
2,007 |
2,049 |
970 |
0.52 |
| 2025/11/27 |
2,049 |
2,049 |
2,049 |
2,049 |
10 |
0.00 |
| 2025/11/28 |
2,049 |
2,050 |
2,022 |
2,050 |
560 |
0.07 |
| 2025/12/01 |
2,075 |
2,075 |
2,029 |
2,055 |
640 |
0.24 |
| 2025/12/02 |
2,073 |
2,073 |
2,032 |
2,032 |
640 |
-1.12 |
| 2025/12/03 |
2,069 |
2,069 |
2,069 |
2,069 |
10 |
1.80 |
| 2025/12/04 |
2,073 |
2,073 |
2,050 |
2,050 |
1,330 |
-0.92 |
| 2025/12/05 |
2,069 |
2,069 |
2,037 |
2,037 |
800 |
-0.63 |
| 2025/12/08 |
2,041 |
2,042 |
2,041 |
2,041 |
350 |
0.22 |
| 2025/12/09 |
2,061 |
2,061 |
2,036 |
2,036 |
1,050 |
-0.24 |
| 2025/12/10 |
2,036 |
2,036 |
2,036 |
2,036 |
280 |
-0.02 |
| 2025/12/11 |
2,031 |
2,031 |
2,030 |
2,030 |
220 |
-0.27 |
| 2025/12/12 |
2,028 |
2,028 |
2,005 |
2,023 |
1,690 |
-0.37 |
| 2025/12/15 |
2,070 |
2,070 |
2,002 |
2,048 |
940 |
1.26 |
| 2025/12/16 |
2,000 |
2,000 |
1,952 |
1,964 |
1,680 |
-4.10 |
| 2025/12/17 |
1,950 |
1,979 |
1,945 |
1,979 |
730 |
0.76 |
| 2025/12/18 |
1,979 |
2,005 |
1,979 |
1,985 |
270 |
0.28 |
| 2025/12/19 |
1,985 |
2,050 |
1,984 |
2,043 |
1,960 |
2.95 |
| 2025/12/22 |
2,060 |
2,079 |
1,970 |
2,078 |
3,590 |
1.69 |
| 2025/12/23 |
2,080 |
2,130 |
2,080 |
2,119 |
3,540 |
2.00 |
| 2025/12/24 |
2,150 |
2,197 |
2,054 |
2,190 |
6,690 |
3.35 |
| 2025/12/25 |
2,186 |
2,186 |
2,155 |
2,158 |
1,850 |
-1.48 |
| 2025/12/26 |
2,182 |
2,182 |
2,152 |
2,157 |
1,620 |
-0.05 |
| 2025/12/29 |
2,240 |
2,438 |
2,160 |
2,222 |
6,700 |
3.04 |
| 2025/12/30 |
2,290 |
2,290 |
2,205 |
2,278 |
3,890 |
2.50 |
| 2026/01/05 |
2,328 |
2,328 |
2,201 |
2,317 |
3,260 |
1.73 |
| 2026/01/06 |
2,351 |
2,388 |
2,251 |
2,338 |
3,430 |
0.91 |
| 2026/01/07 |
2,424 |
2,716 |
2,415 |
2,597 |
16,690 |
11.08 |
| 2026/01/08 |
2,497 |
2,594 |
2,312 |
2,400 |
10,070 |
-7.59 |
| 2026/01/09 |
2,300 |
2,437 |
2,286 |
2,427 |
5,830 |
1.10 |
| 2026/01/13 |
2,587 |
2,587 |
2,440 |
2,487 |
7,650 |
2.47 |
| 2026/01/14 |
2,510 |
2,532 |
2,471 |
2,510 |
4,720 |
0.92 |
| 2026/01/15 |
2,599 |
2,715 |
2,557 |
2,572 |
7,790 |
2.47 |
| 2026/01/16 |
2,576 |
2,698 |
2,515 |
2,523 |
5,320 |
-1.91 |
| 2026/01/19 |
2,522 |
2,522 |
2,461 |
2,516 |
1,900 |
-0.26 |
| 2026/01/20 |
2,528 |
2,578 |
2,399 |
2,491 |
7,510 |
-1.01 |
