[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock:detail:1671":3,"stock:chart:1671:d:6m":14,"stock:chart:weekly:1671:1y":469},{"code":4,"name":5,"sector":6,"market":7,"phaseDay":8,"phaseWeek":7,"lastPrice":9,"prevClose":10,"changeRate":11,"updatedAt":12,"phaseChangedAt":13,"phaseConfirmedDate":13,"narrative":7,"narrativeMeta":7,"marketCap":7,"averageVolume20d":7},"1671","シンプレクス・アセット・マネジメント株式会社　ＷＴＩ原油価格連動型上場投信","その他",null,"TRANSITION",4960,4842,0.024370095002065262,"2026-04-17T00:00:00+09:00","2026-04-14",{"code":4,"interval":15,"range":16,"candles":17,"indicators":445,"lastTradeDate":440},"1d","6M",[18,24,31,37,44,51,57,63,70,76,81,85,90,96,102,109,115,120,127,134,141,148,155,161,165,170,176,182,189,196,203,209,216,222,228,235,241,248,255,259,266,273,280,287,294,301,308,315,322,329,335,341,348,355,362,368,375,382,389,396,403,410,414,420,426,433,439],{"time":19,"open":20,"high":21,"low":22,"close":21,"volume":23},"2026-01-09",3017,3027,3004,476484,{"time":25,"open":26,"high":27,"low":28,"close":29,"volume":30},"2026-01-13",3107,3136,3106,3132,511661,{"time":32,"open":33,"high":33,"low":34,"close":35,"volume":36},"2026-01-14",3206,3185,3193,257857,{"time":38,"open":39,"high":40,"low":41,"close":42,"volume":43},"2026-01-15",3172,3192,3131,3152,548812,{"time":45,"open":46,"high":47,"low":48,"close":49,"volume":50},"2026-01-16",3101,3110,3083,3088,193154,{"time":52,"open":53,"high":54,"low":53,"close":55,"volume":56},"2026-01-19",3071,3112,3086,50121,{"time":58,"open":26,"high":59,"low":60,"close":61,"volume":62},"2026-01-20",3121,3099,3119,79647,{"time":64,"open":65,"high":66,"low":67,"close":68,"volume":69},"2026-01-21",3125,3142,3116,3134,144299,{"time":71,"open":72,"high":73,"low":74,"close":34,"volume":75},"2026-01-22",3170,3195,3137,234538,{"time":77,"open":78,"high":42,"low":79,"close":42,"volume":80},"2026-01-23",3135,3127,86056,{"time":82,"open":83,"high":42,"low":54,"close":42,"volume":84},"2026-01-26",3138,125337,{"time":86,"open":87,"high":87,"low":88,"close":28,"volume":89},"2026-01-27",3113,3082,197866,{"time":91,"open":92,"high":34,"low":93,"close":94,"volume":95},"2026-01-28",3158,3153,3171,310560,{"time":97,"open":98,"high":99,"low":98,"close":100,"volume":101},"2026-01-29",3208,3257,3247,286127,{"time":103,"open":104,"high":105,"low":106,"close":107,"volume":108},"2026-01-30",3317,3326,3255,3271,692298,{"time":110,"open":111,"high":107,"low":112,"close":113,"volume":114},"2026-02-02",3249,3147,3159,438354,{"time":116,"open":117,"high":118,"low":94,"close":117,"volume":119},"2026-02-03",3181,3211,184902,{"time":121,"open":122,"high":123,"low":124,"close":125,"volume":126},"2026-02-04",3280,3311,3278,3295,557372,{"time":128,"open":129,"high":130,"low":131,"close":132,"volume":133},"2026-02-05",3347,3360,3304,3314,261021,{"time":135,"open":136,"high":137,"low":138,"close":139,"volume":140},"2026-02-06",3266,3345,3240,3337,202940,{"time":142,"open":143,"high":144,"low":145,"close":146,"volume":147},"2026-02-09",3291,3294,3263,3268,196065,{"time":149,"open":150,"high":151,"low":152,"close":153,"volume":154},"2026-02-10",3338,3341,3305,3320,151615,{"time":156,"open":157,"high":132,"low":158,"close":159,"volume":160},"2026-02-12",3307,3285,3300,117495,{"time":162,"open":163,"high":118,"low":34,"close":35,"volume":164},"2026-02-13",3196,160593,{"time":166,"open":167,"high":168,"low":167,"close":33,"volume":169},"2026-02-16",3194,3209,94174,{"time":171,"open":172,"high":173,"low":174,"close":174,"volume":175},"2026-02-17",3252,3256,3220,48418,{"time":177,"open":178,"high":179,"low":39,"close":180,"volume":181},"2026-02-18",3176,3200,3190,59518,{"time":183,"open":184,"high":185,"low":186,"close":187,"volume":188},"2026-02-19",3349,3385,3342,3370,353015,{"time":190,"open":191,"high":192,"low":193,"close":194,"volume":195},"2026-02-20",3439,3466,3429,3465,467426,{"time":197,"open":198,"high":199,"low":200,"close":201,"volume":202},"2026-02-24",3484,3485,3330,3469,247614,{"time":204,"open":191,"high":205,"low":206,"close":207,"volume":208},"2026-02-25",3462,3419,3420,307169,{"time":210,"open":211,"high":212,"low":213,"close":214,"volume":215},"2026-02-26",3424,3433,3409,3415,122177,{"time":217,"open":218,"high":219,"low":220,"close":219,"volume":221},"2026-02-27",3395,3421,3374,196857,{"time":223,"open":224,"high":224,"low":225,"close":226,"volume":227},"2026-03-02",3770,3619,3753,1838711,{"time":229,"open":230,"high":231,"low":232,"close":233,"volume":234},"2026-03-03",3708,3835,3705,3795,1953502,{"time":236,"open":237,"high":238,"low":239,"close":238,"volume":240},"2026-03-04",3927,3976,3864,2307652,{"time":242,"open":243,"high":244,"low":245,"close":246,"volume":247},"2026-03-05",3907,4022,3863,3992,1942461,{"time":249,"open":250,"high":251,"low":252,"close":253,"volume":254},"2026-03-06",4072,4154,4021,4135,2328148,{"time":256,"open":257,"high":257,"low":257,"close":257,"volume":258},"2026-03-09",4835,226350,{"time":260,"open":261,"high":262,"low":263,"close":264,"volume":265},"2026-03-10",4485,4665,4303,4561,3215361,{"time":267,"open":268,"high":269,"low":270,"close":271,"volume":272},"2026-03-11",4448,4456,4250,4368,3059674,{"time":274,"open":275,"high":276,"low":277,"close":278,"volume":279},"2026-03-12",4916,5000,4796,4858,5214542,{"time":281,"open":282,"high":283,"low":284,"close":285,"volume":286},"2026-03-13",5047,5053,4970,5029,2565831,{"time":288,"open":289,"high":290,"low":291,"close":292,"volume":293},"2026-03-16",5154,5229,5064,5197,2839796,{"time":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2026-03-17",5018,5209,5001,5139,1942954,{"time":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2026-03-18",5059,5062,4851,4874,2198836,{"time":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2026-03-19",5282,5287,5128,5150,2148730,{"time":316,"open":317,"high":318,"low":319,"close":320,"volume":321},"2026-03-23",5240,5326,5181,5306,2106855,{"time":323,"open":324,"high":325,"low":326,"close":327,"volume":328},"2026-03-24",4781,4900,4772,4843,1711260,{"time":330,"open":331,"high":326,"low":332,"close":333,"volume":334},"2026-03-25",4708,4617,4766,1732861,{"time":336,"open":337,"high":338,"low":278,"close":339,"volume":340},"2026-03-26",4870,4936,4920,1158390,{"time":342,"open":343,"high":344,"low":345,"close":346,"volume":347},"2026-03-27",4973,5014,4897,4998,1136915,{"time":349,"open":350,"high":351,"low":352,"close":353,"volume":354},"2026-03-30",5360,5373,5225,5253,2090715,{"time":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2026-03-31",5438,5470,5187,5288,1985033,{"time":363,"open":364,"high":365,"low":366,"close":366,"volume":367},"2026-04-01",5093,5193,4974,1025782,{"time":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2026-04-02",4922,5339,4849,5316,3403357,{"time":376,"open":377,"high":378,"low":379,"close":380,"volume":381},"2026-04-03",5349,5397,5337,5362,1104180,{"time":383,"open":384,"high":385,"low":386,"close":387,"volume":388},"2026-04-06",5483,5490,5334,5399,1607327,{"time":390,"open":391,"high":392,"low":393,"close":394,"volume":395},"2026-04-07",5439,5527,5392,5489,1118023,{"time":397,"open":398,"high":399,"low":400,"close":401,"volume":402},"2026-04-08",4817,4876,4678,4680,2574654,{"time":404,"open":405,"high":406,"low":407,"close":408,"volume":409},"2026-04-09",4954,5009,4899,4953,1208059,{"time":411,"open":412,"high":276,"low":370,"close":284,"volume":413},"2026-04-10",4979,784569,{"time":415,"open":416,"high":417,"low":418,"close":418,"volume":419},"2026-04-13",5301,5302,5235,975196,{"time":13,"open":421,"high":422,"low":423,"close":424,"volume":425},5011,5055,4963,5052,983813,{"time":427,"open":428,"high":429,"low":430,"close":431,"volume":432},"2026-04-15",4822,4898,4807,4845,992203,{"time":434,"open":435,"high":436,"low":437,"close":10,"volume":438},"2026-04-16",4821,4854,4804,609650,{"time":440,"open":441,"high":442,"low":443,"close":9,"volume":444},"2026-04-17",4955,4975,4931,667344,{"swings":446,"phaseSegments":463},[447,449,451,452,453,454,455,456,457,458,459,460,461,462],{"time":52,"kind":448,"price":53},"L",{"time":71,"kind":450,"price":73},"H",{"time":86,"kind":448,"price":88},{"time":103,"kind":450,"price":105},{"time":110,"kind":448,"price":112},{"time":128,"kind":450,"price":130},{"time":177,"kind":448,"price":39},{"time":316,"kind":450,"price":318},{"time":330,"kind":448,"price":332},{"time":356,"kind":450,"price":358},{"time":369,"kind":448,"price":372},{"time":390,"kind":450,"price":392},{"time":397,"kind":448,"price":400},{"time":415,"kind":450,"price":417},[464,466,468],{"from":397,"to":411,"phase":465},"RANGE",{"from":411,"to":415,"phase":467},"UP",{"from":415,"to":7,"phase":8},{"code":4,"interval":470,"range":471,"candles":472,"indicators":473,"lastTradeDate":7},"1w","1Y",[],{"swings":474,"phaseSegments":475},[],[]]