アクシーズ 1381
4,380円
(時刻：15:04)
▼ -40円 (-0.90%)
価格情報
| 始値 | 4,325円 |
| 高値 | 4,380円 |
| 安値 | 4,250円 |
| 終値 | 4,380円 |
| 出来高 | 8,500株 |
| 売買代金 | 36,728,500円 |
| 売り気配 (15:30) | 4,370円 |
| 買い気配 (15:30) | 4,315円 |
| 年初来高値 (2026/01/20) | 4,470円 |
| 年初来安値 (2025/04/07) | 2,550円 |
基本情報
| 銘柄名 | アクシーズ |
| 英文銘柄名 | AXYZ CO., LTD. |
| 時価総額 | 24,829,350,000.0円 |
| 発行済株式総数 | 5,617,500株 |
| 単元株式数 | 100 |
| 業種 | 水産・農林業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/06 |
| EPS | 306.43円 |
| BPS | 3,846.61円 |
| PER | 14.42倍 |
| PBR | 1.15倍 |
| ROE | 8.1% |
| 年間配当金 | 112.50円 |
取引情報
| 貸借区分 | 貸借融資 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度（当期）：第62期(自 2023年７月１日 至 2024年６月30日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 17,201 百万円 | 18,176 百万円 | 18,467 百万円 | 20,546 百万円 | 22,117 百万円 |
| 経常利益又は経常損失（△） | 2,460 百万円 | 3,166 百万円 | 2,250 百万円 | 1,723 百万円 | 1,596 百万円 |
| 当期純利益又は当期純損失（△） | 1,805 百万円 | 2,242 百万円 | 1,757 百万円 | 1,329 百万円 | 1,216 百万円 |
| 資本金 | 452 百万円 | 452 百万円 | 452 百万円 | 452 百万円 | 452 百万円 |
| 純資産額 | 12,511 百万円 | 14,281 百万円 | 15,535 百万円 | 16,432 百万円 | 17,227 百万円 |
| 総資産額 | 14,286 百万円 | 16,514 百万円 | 17,535 百万円 | 18,605 百万円 | 21,147 百万円 |
| 従業員数 | 959 人 | 933 人 | 871 人 | 821 人 | 874 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/06 | 連結 | 306.43 | 3,846.61 | 8.1 | 14.42 | 1.15 | - | - |
| 2025/06 | 単体 | 361.55 | 3,314.31 | - | 12.23 | 1.33 | 2.57 | 112.50 |
| 2024/12 | 中連 | 148.70 | - | - | - | - | - | - |
| 2024/12 | 中間 | - | - | - | - | - | - | 0.00 |
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 | 70,100 | -2,900 |
| 2026/01/09 | 0 | 0 | 73,000 | -1,400 |
| 2025/12/26 | 0 | 0 | 74,400 | 5,700 |
| 2025/12/19 | 0 | 0 | 68,700 | 1,400 |
| 2025/12/12 | 0 | 0 | 67,300 | 1,100 |
| 2025/12/05 | 0 | 0 | 66,200 | 1,400 |
| 2025/11/28 | 0 | 0 | 64,800 | 2,000 |
| 2025/11/21 | 0 | 0 | 62,800 | 4,200 |
| 2025/11/14 | 0 | 0 | 58,600 | 11,800 |
| 2025/11/07 | 0 | 0 | 46,800 | 28,800 |
| 2025/10/31 | 0 | 0 | 18,000 | 1,600 |
| 2025/10/24 | 0 | 0 | 16,400 | 3,300 |
| 2025/10/17 | 0 | 0 | 13,100 | 2,900 |
| 2025/10/10 | 0 | 0 | 10,200 | 200 |
| 2025/10/03 | 0 | 0 | 10,000 | 1,600 |
| 2025/09/26 | 0 | 0 | 8,400 | 800 |
| 2025/09/19 | 0 | 0 | 7,600 | -500 |
| 2025/09/12 | 0 | 0 | 8,100 | 200 |
| 2025/09/05 | 0 | 0 | 7,900 | 0 |
| 2025/08/29 | 0 | 0 | 7,900 | -1,200 |
| 2025/08/22 | 0 | 0 | 9,100 | -600 |
| 2025/08/15 | 0 | 0 | 9,700 | -8,100 |
| 2025/08/08 | 0 | 0 | 17,800 | 1,100 |
| 2025/08/01 | 0 | 0 | 16,700 | 2,800 |
| 2025/07/25 | 0 | 0 | 13,900 | -3,000 |
| 2025/07/18 | 0 | 0 | 16,900 | 1,200 |
| 2025/07/11 | 0 | 0 | 15,700 | 2,800 |
| 2025/07/04 | 0 | 0 | 12,900 | 1,200 |
| 2025/06/27 | 0 | -100 | 11,700 | -1,400 |
| 2025/06/20 | 100 | 0 | 13,100 | 400 |
| 2025/06/13 | 100 | 0 | 12,700 | -1,300 |
| 2025/06/06 | 100 | 0 | 14,000 | -1,200 |
| 2025/05/30 | 100 | 0 | 15,200 | 300 |
| 2025/05/23 | 100 | 0 | 14,900 | 5,900 |
| 2025/05/16 | 100 | 0 | 9,000 | -1,500 |
| 2025/05/09 | 100 | 100 | 10,500 | -800 |
| 2025/05/02 | 0 | 0 | 11,300 | -200 |
| 2025/04/25 | 0 | 0 | 11,500 | 1,700 |
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 | 1,800 | 0 | 1,800 | 0 | 0 | |||
| 2026/01/19 | 東証 | 1,700 | 0 | 1,700 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 1,700 | 0 | 1,700 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 1,700 | 0 | 1,700 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 1,700 | 0 | 1,700 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 1,700 | 0 | 1,700 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 1,900 | 0 | 1,900 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 2,000 | 0 | 2,000 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 2,000 | 0 | 2,000 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 2,000 | 0 | 2,000 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 2,500 | 0 | 2,500 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 2,500 | 0 | 2,500 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 2,400 | 0 | 2,400 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 2,400 | 0 | 2,400 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 2,400 | 0 | 2,400 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 2,400 | 0 | 2,400 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 2,400 | 0 | 2,400 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 2,400 | 0 | 2,400 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 4,900 | 0 | 4,900 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 4,900 | 0 | 4,900 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 2,500 | 0 | 2,500 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 2,500 | 0 | 2,500 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 2,500 | 0 | 2,500 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月31日 15時30分 | 2026年6月期第1四半期決算短信〔日本基準〕（連結） |
| 2025年08月08日 15時30分 | 2025年6月期決算短信〔日本基準〕(連結) |
| 2025年08月08日 15時30分 | 剰余金の配当（増配）に関するお知らせ |
| 2025年08月08日 15時30分 | 通期業績予想と実績値との差異に関するお知らせ |
| 2025年04月25日 15時30分 | 2025年６月期 第３四半期決算短信〔日本基準〕(連結) |
| 2025年04月25日 15時30分 | 通期連結業績予想の修正に関するお知らせ |
| 2025年01月24日 15時30分 | 2025年6月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 2024年10月25日 15時00分 | 2025年６月期 第１四半期決算短信〔日本基準〕(連結) |
| 2024年08月09日 15時00分 | 2024年６月期決算短信〔日本基準〕(連結) |
| 2024年08月09日 15時00分 | 剰余金の配当（増配）に関するお知らせ |
| 2024年05月07日 15時00分 | 2024年６月期第３四半期決算短信〔日本基準〕(連結) |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年09月19日 13時16分 | 臨時報告書 |
| 2025年09月19日 13時06分 | 内部統制報告書－第63期(2024/07/01－2025/06/30) |
| 2025年09月18日 17時10分 | 確認書 |
| 2025年09月18日 17時09分 | 有価証券報告書－第63期(2024/07/01－2025/06/30) |
| 2025年02月07日 09時01分 | 半期報告書－第63期(2024/07/01－2025/06/30) |
| 2025年02月07日 09時01分 | 半期報告書－第63期(2024/07/01－2024/12/31) |
| 2025年02月07日 09時00分 | 確認書 |
| 2024年09月19日 14時18分 | 確認書 |
| 2024年09月19日 14時16分 | 有価証券報告書－第62期(2023/07/01－2024/06/30) |
| 2024年09月19日 13時32分 | 臨時報告書 |
| 2024年09月19日 13時22分 | 内部統制報告書－第62期(2023/07/01－2024/06/30) |
| 2024年05月07日 15時05分 | 確認書 |
| 2024年05月07日 15時04分 | 四半期報告書－第62期第3四半期(2024/01/01－2024/03/31) |
| 2024年02月02日 09時30分 | 確認書 |
| 2024年02月02日 09時01分 | 四半期報告書－第62期第2四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社アクシーズ |
| 会社名（英文） | AXYZ Co., Ltd |
| 会社名（カナ） | カブシキガイシャアクシーズ |
| 本店所在地 | 鹿児島市草牟田二丁目１番８号 |
| 業種 | 水産・農林業 |
| 連結有無 | 有 |
| 決算日 | 6月30日 |
| 証券コード | 13810 |
| EDINETコード | E00009 |
| ISINコード | JP3108030002 |
| 法人番号 | 5340001000258 |
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 | 2,949 | 2,949 | 2,946 | 2,946 | 700 | - |
| 2024/07/30 | 2,946 | 2,946 | 2,921 | 2,921 | 1,500 | -0.85 |
| 2024/07/31 | 2,940 | 2,944 | 2,940 | 2,944 | 1,300 | 0.79 |
| 2024/08/01 | 2,915 | 2,917 | 2,915 | 2,916 | 700 | -0.95 |
| 2024/08/02 | 2,901 | 2,920 | 2,870 | 2,899 | 6,600 | -0.58 |
| 2024/08/05 | 2,899 | 2,927 | 2,664 | 2,880 | 9,400 | -0.66 |
| 2024/08/06 | 2,880 | 2,880 | 2,740 | 2,768 | 3,100 | -3.89 |
| 2024/08/07 | 2,735 | 2,885 | 2,735 | 2,778 | 2,200 | 0.36 |
| 2024/08/08 | 2,778 | 2,870 | 2,735 | 2,870 | 3,200 | 3.31 |
| 2024/08/09 | 2,795 | 2,867 | 2,775 | 2,833 | 2,200 | -1.29 |
| 2024/08/13 | 2,867 | 2,867 | 2,814 | 2,831 | 4,900 | -0.07 |
| 2024/08/14 | 2,868 | 2,868 | 2,825 | 2,863 | 1,400 | 1.13 |
| 2024/08/15 | 2,869 | 2,869 | 2,828 | 2,868 | 1,000 | 0.17 |
| 2024/08/16 | 2,868 | 2,868 | 2,803 | 2,816 | 4,600 | -1.81 |
| 2024/08/19 | 2,816 | 2,849 | 2,806 | 2,849 | 800 | 1.17 |
| 2024/08/20 | 2,849 | 2,849 | 2,821 | 2,843 | 700 | -0.21 |
| 2024/08/21 | 2,843 | 2,859 | 2,826 | 2,840 | 1,100 | -0.11 |
| 2024/08/22 | 2,834 | 2,857 | 2,834 | 2,850 | 700 | 0.35 |
| 2024/08/23 | 2,850 | 2,863 | 2,814 | 2,817 | 3,700 | -1.16 |
| 2024/08/26 | 2,817 | 2,864 | 2,817 | 2,862 | 1,400 | 1.60 |
| 2024/08/27 | 2,862 | 2,862 | 2,823 | 2,826 | 700 | -1.26 |
| 2024/08/28 | 2,826 | 2,857 | 2,821 | 2,821 | 900 | -0.18 |
| 2024/08/29 | 2,821 | 2,821 | 2,810 | 2,821 | 2,000 | 0.00 |
| 2024/08/30 | 2,828 | 2,834 | 2,820 | 2,834 | 800 | 0.46 |
| 2024/09/02 | 2,834 | 2,834 | 2,834 | 2,834 | 200 | 0.00 |
| 2024/09/03 | 2,834 | 2,852 | 2,823 | 2,823 | 800 | -0.39 |
| 2024/09/04 | 2,872 | 2,872 | 2,860 | 2,860 | 600 | 1.31 |
| 2024/09/05 | 2,850 | 2,851 | 2,825 | 2,849 | 1,300 | -0.38 |
| 2024/09/06 | 2,857 | 2,857 | 2,828 | 2,853 | 1,200 | 0.14 |
| 2024/09/09 | 2,834 | 2,859 | 2,830 | 2,859 | 900 | 0.21 |
| 2024/09/10 | 2,870 | 2,870 | 2,831 | 2,855 | 1,500 | -0.14 |
| 2024/09/11 | 2,843 | 2,843 | 2,835 | 2,835 | 1,800 | -0.70 |
| 2024/09/12 | 2,850 | 2,868 | 2,841 | 2,841 | 1,200 | 0.21 |
| 2024/09/13 | 2,841 | 2,841 | 2,814 | 2,826 | 1,500 | -0.53 |
| 2024/09/17 | 2,826 | 2,826 | 2,826 | 2,826 | 200 | 0.00 |
| 2024/09/18 | 2,823 | 2,830 | 2,823 | 2,830 | 700 | 0.14 |
| 2024/09/19 | 2,831 | 2,831 | 2,831 | 2,831 | 200 | 0.04 |
| 2024/09/20 | 2,821 | 2,821 | 2,821 | 2,821 | 100 | -0.35 |
| 2024/09/24 | 2,821 | 2,830 | 2,810 | 2,825 | 6,200 | 0.14 |
| 2024/09/25 | 2,832 | 2,832 | 2,809 | 2,814 | 1,700 | -0.39 |
| 2024/09/26 | 2,816 | 2,826 | 2,812 | 2,826 | 4,200 | 0.43 |
| 2024/09/27 | 2,840 | 2,840 | 2,809 | 2,810 | 3,300 | -0.57 |
| 2024/09/30 | 2,810 | 2,817 | 2,800 | 2,811 | 4,600 | 0.04 |
| 2024/10/01 | 2,811 | 2,819 | 2,800 | 2,806 | 3,700 | -0.18 |
| 2024/10/02 | 2,824 | 2,824 | 2,800 | 2,802 | 2,400 | -0.14 |
| 2024/10/03 | 2,814 | 2,820 | 2,782 | 2,810 | 5,000 | 0.29 |
| 2024/10/04 | 2,815 | 2,815 | 2,785 | 2,807 | 1,300 | -0.11 |
| 2024/10/07 | 2,808 | 2,809 | 2,807 | 2,809 | 1,200 | 0.07 |
| 2024/10/08 | 2,807 | 2,808 | 2,806 | 2,806 | 300 | -0.11 |
| 2024/10/09 | 2,806 | 2,808 | 2,795 | 2,795 | 3,300 | -0.39 |
| 2024/10/10 | 2,795 | 2,800 | 2,794 | 2,794 | 2,800 | -0.04 |
| 2024/10/11 | 2,800 | 2,800 | 2,780 | 2,780 | 4,000 | -0.50 |
| 2024/10/15 | 2,780 | 2,780 | 2,700 | 2,749 | 10,600 | -1.12 |
| 2024/10/16 | 2,747 | 2,751 | 2,690 | 2,701 | 8,000 | -1.75 |
| 2024/10/17 | 2,699 | 2,745 | 2,682 | 2,695 | 4,000 | -0.22 |
| 2024/10/18 | 2,695 | 2,697 | 2,656 | 2,665 | 7,900 | -1.11 |
| 2024/10/21 | 2,671 | 2,679 | 2,603 | 2,617 | 8,300 | -1.80 |
| 2024/10/22 | 2,623 | 2,654 | 2,610 | 2,610 | 6,100 | -0.27 |
| 2024/10/23 | 2,610 | 2,611 | 2,562 | 2,584 | 8,300 | -1.00 |
| 2024/10/24 | 2,572 | 2,590 | 2,563 | 2,586 | 7,500 | 0.08 |
| 2024/10/25 | 2,586 | 2,597 | 2,556 | 2,563 | 4,600 | -0.89 |
| 2024/10/28 | 2,563 | 2,594 | 2,563 | 2,582 | 3,300 | 0.74 |
| 2024/10/29 | 2,582 | 2,591 | 2,575 | 2,580 | 2,400 | -0.08 |
| 2024/10/30 | 2,586 | 2,588 | 2,567 | 2,571 | 4,600 | -0.35 |
| 2024/10/31 | 2,585 | 2,639 | 2,585 | 2,634 | 2,200 | 2.45 |
| 2024/11/01 | 2,639 | 2,640 | 2,621 | 2,640 | 1,100 | 0.23 |
| 2024/11/05 | 2,643 | 2,644 | 2,640 | 2,640 | 1,700 | 0.00 |
| 2024/11/06 | 2,638 | 2,638 | 2,606 | 2,606 | 1,000 | -1.29 |
| 2024/11/07 | 2,606 | 2,625 | 2,606 | 2,625 | 1,600 | 0.73 |
| 2024/11/08 | 2,625 | 2,638 | 2,615 | 2,615 | 600 | -0.38 |
| 2024/11/11 | 2,615 | 2,685 | 2,615 | 2,630 | 2,000 | 0.57 |
| 2024/11/12 | 2,630 | 2,688 | 2,630 | 2,656 | 1,200 | 0.99 |
| 2024/11/13 | 2,679 | 2,679 | 2,660 | 2,660 | 800 | 0.15 |
| 2024/11/14 | 2,642 | 2,700 | 2,642 | 2,656 | 1,000 | -0.15 |
| 2024/11/15 | 2,656 | 2,657 | 2,650 | 2,650 | 800 | -0.23 |
| 2024/11/18 | 2,655 | 2,670 | 2,617 | 2,617 | 2,200 | -1.25 |
| 2024/11/19 | 2,618 | 2,663 | 2,617 | 2,663 | 2,100 | 1.76 |
| 2024/11/20 | 2,655 | 2,663 | 2,615 | 2,615 | 1,300 | -1.80 |
| 2024/11/21 | 2,622 | 2,627 | 2,615 | 2,615 | 1,300 | 0.00 |
| 2024/11/22 | 2,615 | 2,615 | 2,601 | 2,601 | 2,300 | -0.54 |
| 2024/11/25 | 2,592 | 2,609 | 2,592 | 2,606 | 2,000 | 0.19 |
| 2024/11/26 | 2,602 | 2,609 | 2,599 | 2,599 | 2,200 | -0.27 |
| 2024/11/27 | 2,618 | 2,620 | 2,600 | 2,620 | 1,300 | 0.81 |
| 2024/11/28 | 2,620 | 2,620 | 2,592 | 2,592 | 2,800 | -1.07 |
| 2024/11/29 | 2,617 | 2,618 | 2,592 | 2,613 | 1,400 | 0.81 |
| 2024/12/02 | 2,604 | 2,613 | 2,591 | 2,610 | 1,800 | -0.11 |
| 2024/12/03 | 2,610 | 2,617 | 2,596 | 2,596 | 1,700 | -0.54 |
| 2024/12/04 | 2,594 | 2,612 | 2,594 | 2,600 | 500 | 0.15 |
| 2024/12/05 | 2,622 | 2,630 | 2,595 | 2,595 | 5,500 | -0.19 |
| 2024/12/06 | 2,595 | 2,605 | 2,595 | 2,596 | 600 | 0.04 |
| 2024/12/09 | 2,596 | 2,604 | 2,596 | 2,604 | 1,100 | 0.31 |
| 2024/12/10 | 2,615 | 2,615 | 2,595 | 2,595 | 1,900 | -0.35 |
| 2024/12/11 | 2,645 | 2,650 | 2,600 | 2,600 | 2,100 | 0.19 |
| 2024/12/12 | 2,600 | 2,606 | 2,600 | 2,605 | 1,700 | 0.19 |
| 2024/12/13 | 2,607 | 2,632 | 2,591 | 2,632 | 2,300 | 1.04 |
| 2024/12/16 | 2,656 | 2,656 | 2,624 | 2,653 | 1,800 | 0.80 |
| 2024/12/17 | 2,653 | 2,653 | 2,610 | 2,614 | 3,700 | -1.47 |
| 2024/12/18 | 2,610 | 2,637 | 2,610 | 2,637 | 1,500 | 0.88 |
| 2024/12/19 | 2,637 | 2,640 | 2,595 | 2,595 | 5,000 | -1.59 |
| 2024/12/20 | 2,597 | 2,626 | 2,597 | 2,626 | 1,500 | 1.19 |
| 2024/12/23 | 2,626 | 2,626 | 2,604 | 2,611 | 2,200 | -0.57 |
| 2024/12/24 | 2,623 | 2,624 | 2,611 | 2,611 | 1,200 | 0.00 |
| 2024/12/25 | 2,624 | 2,630 | 2,605 | 2,605 | 3,100 | -0.23 |
| 2024/12/26 | 2,604 | 2,610 | 2,598 | 2,601 | 8,700 | -0.15 |
| 2024/12/27 | 2,608 | 2,658 | 2,608 | 2,621 | 3,000 | 0.77 |
| 2024/12/30 | 2,624 | 2,643 | 2,620 | 2,643 | 2,600 | 0.84 |
| 2025/01/06 | 2,645 | 2,690 | 2,645 | 2,690 | 2,400 | 1.78 |
| 2025/01/07 | 2,690 | 2,700 | 2,681 | 2,681 | 2,400 | -0.33 |
| 2025/01/08 | 2,681 | 2,703 | 2,680 | 2,680 | 1,500 | -0.04 |
| 2025/01/09 | 2,663 | 2,663 | 2,660 | 2,660 | 600 | -0.75 |
| 2025/01/10 | 2,700 | 2,708 | 2,661 | 2,706 | 1,100 | 1.73 |
| 2025/01/14 | 2,685 | 2,700 | 2,649 | 2,649 | 3,100 | -2.11 |
| 2025/01/15 | 2,649 | 2,694 | 2,643 | 2,643 | 1,500 | -0.23 |
| 2025/01/16 | 2,672 | 2,672 | 2,625 | 2,625 | 800 | -0.68 |
| 2025/01/17 | 2,624 | 2,643 | 2,610 | 2,610 | 1,400 | -0.57 |
| 2025/01/20 | 2,680 | 2,680 | 2,610 | 2,610 | 2,800 | 0.00 |
| 2025/01/21 | 2,613 | 2,645 | 2,600 | 2,645 | 3,100 | 1.34 |
| 2025/01/22 | 2,633 | 2,645 | 2,608 | 2,608 | 2,400 | -1.40 |
| 2025/01/23 | 2,609 | 2,624 | 2,608 | 2,620 | 600 | 0.46 |
| 2025/01/24 | 2,640 | 2,673 | 2,626 | 2,667 | 1,700 | 1.79 |
| 2025/01/27 | 2,665 | 2,665 | 2,641 | 2,641 | 2,200 | -0.97 |
| 2025/01/28 | 2,678 | 2,678 | 2,644 | 2,674 | 800 | 1.25 |
| 2025/01/29 | 2,671 | 2,675 | 2,662 | 2,675 | 1,000 | 0.04 |
| 2025/01/30 | 2,677 | 2,677 | 2,669 | 2,669 | 1,300 | -0.22 |
| 2025/01/31 | 2,680 | 2,694 | 2,669 | 2,694 | 1,200 | 0.94 |
| 2025/02/03 | 2,669 | 2,696 | 2,669 | 2,676 | 1,200 | -0.67 |
| 2025/02/04 | 2,679 | 2,698 | 2,679 | 2,690 | 3,200 | 0.52 |
| 2025/02/05 | 2,697 | 2,697 | 2,683 | 2,683 | 1,400 | -0.26 |
| 2025/02/06 | 2,683 | 2,695 | 2,683 | 2,690 | 1,400 | 0.26 |
| 2025/02/07 | 2,688 | 2,691 | 2,677 | 2,680 | 1,200 | -0.37 |
| 2025/02/10 | 2,695 | 2,709 | 2,680 | 2,689 | 2,500 | 0.34 |
| 2025/02/12 | 2,694 | 2,700 | 2,679 | 2,679 | 2,900 | -0.37 |
| 2025/02/13 | 2,700 | 2,700 | 2,679 | 2,699 | 1,600 | 0.75 |
| 2025/02/14 | 2,700 | 2,700 | 2,691 | 2,691 | 900 | -0.30 |
| 2025/02/17 | 2,700 | 2,715 | 2,700 | 2,714 | 1,900 | 0.85 |
| 2025/02/18 | 2,715 | 2,720 | 2,712 | 2,720 | 2,000 | 0.22 |
| 2025/02/19 | 2,717 | 2,720 | 2,717 | 2,719 | 600 | -0.04 |
| 2025/02/20 | 2,729 | 2,731 | 2,728 | 2,731 | 1,000 | 0.44 |
| 2025/02/21 | 2,732 | 2,740 | 2,720 | 2,739 | 1,500 | 0.29 |
| 2025/02/25 | 2,724 | 2,732 | 2,719 | 2,732 | 1,900 | -0.26 |
| 2025/02/26 | 2,745 | 2,745 | 2,721 | 2,739 | 1,100 | 0.26 |
| 2025/02/27 | 2,739 | 2,750 | 2,739 | 2,750 | 1,400 | 0.40 |
| 2025/02/28 | 2,750 | 2,772 | 2,750 | 2,772 | 1,200 | 0.80 |
| 2025/03/03 | 2,784 | 2,800 | 2,775 | 2,795 | 2,700 | 0.83 |
| 2025/03/04 | 2,787 | 2,787 | 2,769 | 2,769 | 3,200 | -0.93 |
| 2025/03/05 | 2,775 | 2,780 | 2,760 | 2,774 | 1,800 | 0.18 |
| 2025/03/06 | 2,774 | 2,778 | 2,770 | 2,770 | 1,400 | -0.14 |
| 2025/03/07 | 2,784 | 2,784 | 2,760 | 2,760 | 800 | -0.36 |
| 2025/03/10 | 2,761 | 2,770 | 2,761 | 2,761 | 600 | 0.04 |
| 2025/03/11 | 2,761 | 2,771 | 2,760 | 2,771 | 1,900 | 0.36 |
| 2025/03/12 | 2,774 | 2,774 | 2,770 | 2,770 | 800 | -0.04 |
| 2025/03/13 | 2,770 | 2,770 | 2,761 | 2,761 | 800 | -0.32 |
| 2025/03/14 | 2,768 | 2,775 | 2,768 | 2,775 | 700 | 0.51 |
| 2025/03/17 | 2,771 | 2,781 | 2,771 | 2,777 | 2,100 | 0.07 |
| 2025/03/18 | 2,777 | 2,807 | 2,777 | 2,780 | 1,900 | 0.11 |
| 2025/03/19 | 2,771 | 2,802 | 2,771 | 2,802 | 1,500 | 0.79 |
| 2025/03/21 | 2,805 | 2,824 | 2,805 | 2,824 | 1,600 | 0.79 |
| 2025/03/24 | 2,830 | 2,850 | 2,811 | 2,850 | 4,200 | 0.92 |
| 2025/03/25 | 2,850 | 2,859 | 2,841 | 2,859 | 1,400 | 0.32 |
| 2025/03/26 | 2,859 | 2,884 | 2,859 | 2,884 | 2,200 | 0.87 |
| 2025/03/27 | 2,900 | 2,920 | 2,897 | 2,920 | 2,900 | 1.25 |
| 2025/03/28 | 2,925 | 2,969 | 2,922 | 2,965 | 4,000 | 1.54 |
| 2025/03/31 | 2,963 | 2,963 | 2,923 | 2,924 | 3,500 | -1.38 |
| 2025/04/01 | 2,924 | 2,961 | 2,924 | 2,926 | 800 | 0.07 |
| 2025/04/02 | 2,928 | 2,928 | 2,897 | 2,900 | 2,200 | -0.89 |
| 2025/04/03 | 2,859 | 2,861 | 2,810 | 2,845 | 4,100 | -1.90 |
| 2025/04/04 | 2,795 | 3,300 | 2,637 | 2,770 | 71,300 | -2.64 |
| 2025/04/07 | 2,625 | 2,625 | 2,550 | 2,581 | 6,500 | -6.82 |
| 2025/04/08 | 2,681 | 2,737 | 2,676 | 2,737 | 3,200 | 6.04 |
| 2025/04/09 | 2,770 | 2,800 | 2,770 | 2,776 | 4,300 | 1.42 |
| 2025/04/10 | 2,820 | 2,995 | 2,787 | 2,803 | 3,200 | 0.97 |
| 2025/04/11 | 2,770 | 2,819 | 2,770 | 2,775 | 1,100 | -1.00 |
| 2025/04/14 | 2,825 | 2,828 | 2,825 | 2,827 | 500 | 1.87 |
| 2025/04/15 | 2,821 | 2,821 | 2,820 | 2,820 | 200 | -0.25 |
| 2025/04/16 | 2,820 | 2,822 | 2,820 | 2,822 | 400 | 0.07 |
| 2025/04/17 | 2,823 | 2,857 | 2,823 | 2,857 | 1,500 | 1.24 |
| 2025/04/18 | 2,860 | 2,900 | 2,860 | 2,900 | 1,200 | 1.51 |
| 2025/04/21 | 2,900 | 2,921 | 2,900 | 2,921 | 1,600 | 0.72 |
| 2025/04/22 | 2,920 | 2,958 | 2,920 | 2,932 | 1,200 | 0.38 |
| 2025/04/23 | 2,932 | 2,933 | 2,924 | 2,924 | 2,800 | -0.27 |
| 2025/04/24 | 2,924 | 2,960 | 2,921 | 2,921 | 1,700 | -0.10 |
| 2025/04/25 | 2,921 | 2,930 | 2,921 | 2,924 | 1,000 | 0.10 |
| 2025/04/28 | 2,950 | 2,990 | 2,949 | 2,949 | 3,900 | 0.85 |
| 2025/04/30 | 2,929 | 2,960 | 2,929 | 2,960 | 2,900 | 0.37 |
| 2025/05/01 | 2,950 | 2,954 | 2,950 | 2,954 | 1,400 | -0.20 |
| 2025/05/02 | 2,967 | 2,967 | 2,954 | 2,954 | 1,500 | 0.00 |
| 2025/05/07 | 2,950 | 2,960 | 2,941 | 2,953 | 2,500 | -0.03 |
| 2025/05/08 | 2,965 | 2,965 | 2,953 | 2,953 | 2,000 | 0.00 |
| 2025/05/09 | 2,953 | 2,963 | 2,953 | 2,956 | 1,200 | 0.10 |
| 2025/05/12 | 2,956 | 2,967 | 2,956 | 2,956 | 900 | 0.00 |
| 2025/05/13 | 2,956 | 2,965 | 2,951 | 2,951 | 1,800 | -0.17 |
| 2025/05/14 | 2,955 | 2,955 | 2,951 | 2,951 | 500 | 0.00 |
| 2025/05/15 | 2,956 | 2,956 | 2,951 | 2,951 | 1,000 | 0.00 |
| 2025/05/16 | 2,953 | 2,955 | 2,953 | 2,955 | 600 | 0.14 |
| 2025/05/19 | 2,972 | 3,100 | 2,956 | 3,020 | 12,800 | 2.20 |
| 2025/05/20 | 3,060 | 3,100 | 3,000 | 3,005 | 4,700 | -0.50 |
| 2025/05/21 | 3,040 | 3,100 | 3,025 | 3,025 | 3,300 | 0.67 |
| 2025/05/22 | 3,020 | 3,045 | 3,015 | 3,045 | 700 | 0.66 |
| 2025/05/23 | 3,085 | 3,100 | 3,040 | 3,085 | 2,200 | 1.31 |
| 2025/05/26 | 3,080 | 3,095 | 3,065 | 3,090 | 2,000 | 0.16 |
| 2025/05/27 | 3,085 | 3,125 | 3,085 | 3,115 | 2,500 | 0.81 |
| 2025/05/28 | 3,115 | 3,115 | 3,095 | 3,115 | 2,200 | 0.00 |
| 2025/05/29 | 3,115 | 3,140 | 3,080 | 3,140 | 5,300 | 0.80 |
| 2025/05/30 | 3,140 | 3,200 | 3,120 | 3,195 | 4,300 | 1.75 |
| 2025/06/02 | 3,185 | 3,190 | 3,170 | 3,170 | 2,000 | -0.78 |
| 2025/06/03 | 3,180 | 3,180 | 3,040 | 3,105 | 6,100 | -2.05 |
| 2025/06/04 | 3,120 | 3,130 | 3,115 | 3,115 | 2,700 | 0.32 |
| 2025/06/05 | 3,100 | 3,120 | 3,100 | 3,100 | 1,900 | -0.48 |
| 2025/06/06 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 0.00 |
| 2025/06/09 | 3,110 | 3,125 | 3,105 | 3,120 | 3,300 | 0.65 |
| 2025/06/10 | 3,120 | 3,120 | 3,100 | 3,105 | 1,100 | -0.48 |
| 2025/06/11 | 3,105 | 3,110 | 3,100 | 3,100 | 1,400 | -0.16 |
| 2025/06/12 | 3,100 | 3,115 | 3,090 | 3,090 | 2,000 | -0.32 |
| 2025/06/13 | 3,080 | 3,080 | 3,025 | 3,025 | 2,200 | -2.10 |
| 2025/06/16 | 3,040 | 3,050 | 3,040 | 3,050 | 600 | 0.83 |
| 2025/06/17 | 3,080 | 3,080 | 3,050 | 3,050 | 1,500 | 0.00 |
| 2025/06/18 | 3,055 | 3,055 | 3,025 | 3,030 | 900 | -0.66 |
| 2025/06/19 | 3,065 | 3,100 | 3,035 | 3,085 | 3,200 | 1.82 |
| 2025/06/20 | 3,095 | 3,095 | 3,070 | 3,070 | 2,200 | -0.49 |
| 2025/06/23 | 3,055 | 3,095 | 3,040 | 3,070 | 2,500 | 0.00 |
| 2025/06/24 | 3,070 | 3,105 | 3,035 | 3,105 | 4,500 | 1.14 |
| 2025/06/25 | 3,110 | 3,125 | 3,105 | 3,125 | 4,000 | 0.64 |
| 2025/06/26 | 3,105 | 3,125 | 3,080 | 3,085 | 8,700 | -1.28 |
| 2025/06/27 | 2,915 | 3,000 | 2,915 | 2,919 | 15,500 | -5.38 |
| 2025/06/30 | 2,943 | 2,950 | 2,910 | 2,910 | 5,200 | -0.31 |
| 2025/07/01 | 2,910 | 2,915 | 2,905 | 2,915 | 2,100 | 0.17 |
| 2025/07/02 | 2,919 | 2,922 | 2,911 | 2,911 | 1,300 | -0.14 |
| 2025/07/03 | 2,911 | 2,918 | 2,911 | 2,918 | 400 | 0.24 |
| 2025/07/04 | 2,912 | 2,917 | 2,900 | 2,900 | 1,700 | -0.62 |
| 2025/07/07 | 2,862 | 2,900 | 2,862 | 2,890 | 3,000 | -0.34 |
| 2025/07/08 | 2,860 | 2,930 | 2,860 | 2,930 | 1,800 | 1.38 |
| 2025/07/09 | 2,930 | 2,930 | 2,905 | 2,905 | 1,300 | -0.85 |
| 2025/07/10 | 2,895 | 2,895 | 2,890 | 2,890 | 1,400 | -0.52 |
| 2025/07/11 | 2,854 | 2,874 | 2,854 | 2,874 | 2,600 | -0.55 |
| 2025/07/14 | 2,871 | 2,900 | 2,871 | 2,900 | 2,800 | 0.90 |
| 2025/07/15 | 2,900 | 2,950 | 2,900 | 2,950 | 1,200 | 1.72 |
| 2025/07/16 | 2,925 | 2,955 | 2,911 | 2,918 | 1,100 | -1.08 |
| 2025/07/17 | 2,918 | 2,940 | 2,918 | 2,939 | 1,600 | 0.72 |
| 2025/07/18 | 2,939 | 2,944 | 2,939 | 2,940 | 600 | 0.03 |
| 2025/07/22 | 2,947 | 2,971 | 2,940 | 2,971 | 3,600 | 1.05 |
| 2025/07/23 | 2,980 | 2,997 | 2,971 | 2,979 | 3,100 | 0.27 |
| 2025/07/24 | 2,979 | 2,980 | 2,965 | 2,966 | 1,700 | -0.44 |
| 2025/07/25 | 2,975 | 2,982 | 2,971 | 2,971 | 800 | 0.17 |
| 2025/07/28 | 2,975 | 3,030 | 2,951 | 3,030 | 6,800 | 1.99 |
| 2025/07/29 | 2,982 | 3,005 | 2,977 | 2,980 | 1,600 | -1.65 |
| 2025/07/30 | 3,000 | 3,010 | 3,000 | 3,000 | 1,600 | 0.67 |
| 2025/07/31 | 3,005 | 3,020 | 3,005 | 3,015 | 1,000 | 0.50 |
| 2025/08/01 | 3,015 | 3,015 | 3,000 | 3,000 | 600 | -0.50 |
| 2025/08/04 | 3,015 | 3,030 | 3,015 | 3,030 | 1,500 | 1.00 |
| 2025/08/05 | 3,030 | 3,035 | 3,000 | 3,005 | 2,100 | -0.83 |
| 2025/08/06 | 3,005 | 3,045 | 3,005 | 3,045 | 3,100 | 1.33 |
| 2025/08/07 | 3,045 | 3,050 | 3,040 | 3,050 | 1,100 | 0.16 |
| 2025/08/08 | 3,100 | 3,100 | 3,075 | 3,100 | 7,800 | 1.64 |
| 2025/08/12 | 3,100 | 3,100 | 2,975 | 3,010 | 10,500 | -2.90 |
| 2025/08/13 | 3,015 | 3,050 | 3,015 | 3,015 | 2,700 | 0.17 |
| 2025/08/14 | 3,010 | 3,010 | 3,010 | 3,010 | 600 | -0.17 |
| 2025/08/15 | 3,005 | 3,010 | 3,000 | 3,010 | 1,000 | 0.00 |
| 2025/08/18 | 3,025 | 3,025 | 2,990 | 2,990 | 3,000 | -0.66 |
| 2025/08/19 | 3,000 | 3,010 | 3,000 | 3,005 | 1,100 | 0.50 |
| 2025/08/20 | 3,000 | 3,020 | 3,000 | 3,015 | 1,000 | 0.33 |
| 2025/08/21 | 3,070 | 3,075 | 3,035 | 3,045 | 3,700 | 1.00 |
| 2025/08/22 | 3,040 | 3,075 | 3,040 | 3,065 | 2,500 | 0.66 |
| 2025/08/25 | 3,085 | 3,085 | 3,065 | 3,080 | 2,900 | 0.49 |
| 2025/08/26 | 3,070 | 3,070 | 3,055 | 3,070 | 1,500 | -0.32 |
| 2025/08/27 | 3,070 | 3,070 | 3,070 | 3,070 | 300 | 0.00 |
| 2025/08/28 | 3,070 | 3,080 | 3,070 | 3,070 | 1,000 | 0.00 |
| 2025/08/29 | 3,055 | 3,070 | 3,055 | 3,055 | 2,300 | -0.49 |
| 2025/09/01 | 3,050 | 3,050 | 3,030 | 3,030 | 3,000 | -0.82 |
| 2025/09/02 | 3,030 | 3,050 | 3,030 | 3,050 | 1,000 | 0.66 |
| 2025/09/03 | 3,040 | 3,055 | 3,040 | 3,055 | 1,300 | 0.16 |
| 2025/09/04 | 3,045 | 3,055 | 3,045 | 3,045 | 1,000 | -0.33 |
| 2025/09/05 | 3,045 | 3,050 | 3,040 | 3,040 | 1,300 | -0.16 |
| 2025/09/08 | 3,060 | 3,060 | 3,025 | 3,035 | 1,600 | -0.16 |
| 2025/09/09 | 3,070 | 3,070 | 3,040 | 3,060 | 1,500 | 0.82 |
| 2025/09/10 | 3,080 | 3,080 | 3,055 | 3,055 | 1,100 | -0.16 |
| 2025/09/11 | 3,055 | 3,055 | 3,045 | 3,055 | 900 | 0.00 |
| 2025/09/12 | 3,050 | 3,050 | 3,025 | 3,025 | 2,100 | -0.98 |
| 2025/09/16 | 3,010 | 3,035 | 3,010 | 3,035 | 2,200 | 0.33 |
| 2025/09/17 | 3,040 | 3,040 | 3,020 | 3,040 | 1,400 | 0.16 |
| 2025/09/18 | 3,040 | 3,060 | 3,040 | 3,060 | 300 | 0.66 |
| 2025/09/19 | 3,065 | 3,065 | 3,045 | 3,050 | 600 | -0.33 |
| 2025/09/22 | 3,060 | 3,075 | 3,060 | 3,065 | 1,500 | 0.49 |
| 2025/09/24 | 3,080 | 3,085 | 3,060 | 3,085 | 1,800 | 0.65 |
| 2025/09/25 | 3,085 | 3,085 | 3,040 | 3,045 | 2,900 | -1.30 |
| 2025/09/26 | 3,045 | 3,055 | 3,020 | 3,020 | 1,900 | -0.82 |
| 2025/09/29 | 3,045 | 3,045 | 3,020 | 3,020 | 700 | 0.00 |
| 2025/09/30 | 3,055 | 3,055 | 3,050 | 3,050 | 900 | 0.99 |
| 2025/10/01 | 3,075 | 3,075 | 3,040 | 3,055 | 900 | 0.16 |
| 2025/10/02 | 3,040 | 3,080 | 3,025 | 3,080 | 2,300 | 0.82 |
| 2025/10/03 | 3,085 | 3,085 | 3,010 | 3,030 | 6,700 | -1.62 |
| 2025/10/06 | 3,030 | 3,070 | 3,030 | 3,070 | 2,500 | 1.32 |
| 2025/10/07 | 3,070 | 3,070 | 3,040 | 3,070 | 1,600 | 0.00 |
| 2025/10/08 | 3,065 | 3,070 | 3,050 | 3,050 | 1,200 | -0.65 |
| 2025/10/09 | 3,050 | 3,070 | 3,050 | 3,050 | 2,100 | 0.00 |
| 2025/10/10 | 3,070 | 3,070 | 3,055 | 3,055 | 1,500 | 0.16 |
| 2025/10/14 | 3,055 | 3,055 | 3,045 | 3,055 | 900 | 0.00 |
| 2025/10/15 | 3,050 | 3,060 | 3,040 | 3,050 | 500 | -0.16 |
| 2025/10/16 | 3,050 | 3,095 | 3,050 | 3,090 | 3,900 | 1.31 |
| 2025/10/17 | 3,065 | 3,090 | 3,060 | 3,065 | 2,200 | -0.81 |
| 2025/10/20 | 3,080 | 3,115 | 3,075 | 3,080 | 3,600 | 0.49 |
| 2025/10/21 | 3,120 | 3,125 | 3,085 | 3,120 | 4,800 | 1.30 |
| 2025/10/22 | 3,100 | 3,125 | 3,100 | 3,125 | 1,600 | 0.16 |
| 2025/10/23 | 3,125 | 3,150 | 3,110 | 3,150 | 4,200 | 0.80 |
| 2025/10/24 | 3,160 | 3,180 | 3,155 | 3,165 | 2,700 | 0.48 |
| 2025/10/27 | 3,185 | 3,195 | 3,155 | 3,180 | 2,400 | 0.47 |
| 2025/10/28 | 3,190 | 3,190 | 3,165 | 3,165 | 2,600 | -0.47 |
| 2025/10/29 | 3,165 | 3,195 | 3,165 | 3,195 | 1,800 | 0.95 |
| 2025/10/30 | 3,195 | 3,195 | 3,160 | 3,160 | 1,900 | -1.10 |
| 2025/10/31 | 3,180 | 3,220 | 3,180 | 3,220 | 5,600 | 1.90 |
| 2025/11/04 | 3,920 | 3,920 | 3,920 | 3,920 | 18,000 | 21.74 |
| 2025/11/05 | 3,830 | 3,970 | 3,650 | 3,770 | 54,300 | -3.83 |
| 2025/11/06 | 3,700 | 3,865 | 3,535 | 3,840 | 23,200 | 1.86 |
| 2025/11/07 | 3,790 | 3,840 | 3,765 | 3,840 | 7,200 | 0.00 |
| 2025/11/10 | 3,810 | 4,000 | 3,810 | 3,985 | 17,400 | 3.78 |
| 2025/11/11 | 4,025 | 4,200 | 4,025 | 4,185 | 10,300 | 5.02 |
| 2025/11/12 | 4,115 | 4,115 | 3,950 | 3,965 | 6,900 | -5.26 |
| 2025/11/13 | 3,965 | 4,080 | 3,910 | 4,080 | 7,600 | 2.90 |
| 2025/11/14 | 4,010 | 4,085 | 3,940 | 4,085 | 5,000 | 0.12 |
| 2025/11/17 | 4,085 | 4,090 | 3,965 | 4,020 | 5,800 | -1.59 |
| 2025/11/18 | 4,020 | 4,070 | 3,975 | 4,015 | 7,700 | -0.12 |
| 2025/11/19 | 4,015 | 4,070 | 3,965 | 4,020 | 3,700 | 0.12 |
| 2025/11/20 | 3,990 | 4,180 | 3,990 | 4,130 | 6,600 | 2.74 |
| 2025/11/21 | 4,060 | 4,125 | 4,020 | 4,090 | 3,100 | -0.97 |
| 2025/11/25 | 4,095 | 4,175 | 4,090 | 4,150 | 2,200 | 1.47 |
| 2025/11/26 | 4,170 | 4,175 | 4,120 | 4,160 | 3,200 | 0.24 |
| 2025/11/27 | 4,175 | 4,175 | 4,080 | 4,145 | 4,800 | -0.36 |
| 2025/11/28 | 4,175 | 4,175 | 4,150 | 4,155 | 1,700 | 0.24 |
| 2025/12/01 | 4,155 | 4,170 | 4,130 | 4,130 | 2,800 | -0.60 |
| 2025/12/02 | 4,150 | 4,150 | 4,055 | 4,140 | 3,300 | 0.24 |
| 2025/12/03 | 4,170 | 4,170 | 4,145 | 4,150 | 1,700 | 0.24 |
| 2025/12/04 | 4,125 | 4,160 | 4,060 | 4,160 | 600 | 0.24 |
| 2025/12/05 | 4,090 | 4,165 | 4,090 | 4,165 | 2,100 | 0.12 |
| 2025/12/08 | 4,165 | 4,165 | 4,120 | 4,145 | 1,000 | -0.48 |
| 2025/12/09 | 4,095 | 4,135 | 4,095 | 4,135 | 600 | -0.24 |
| 2025/12/11 | 4,080 | 4,150 | 4,080 | 4,130 | 1,500 | -0.12 |
| 2025/12/12 | 4,145 | 4,145 | 4,075 | 4,135 | 2,200 | 0.12 |
| 2025/12/15 | 4,135 | 4,135 | 4,060 | 4,080 | 3,500 | -1.33 |
| 2025/12/16 | 4,010 | 4,135 | 4,010 | 4,120 | 3,100 | 0.98 |
| 2025/12/17 | 4,110 | 4,110 | 4,040 | 4,080 | 2,400 | -0.97 |
| 2025/12/18 | 4,010 | 4,080 | 3,995 | 4,080 | 1,400 | 0.00 |
| 2025/12/19 | 4,025 | 4,085 | 4,025 | 4,080 | 1,500 | 0.00 |
| 2025/12/22 | 4,055 | 4,080 | 4,030 | 4,040 | 2,500 | -0.98 |
| 2025/12/23 | 3,975 | 4,020 | 3,905 | 4,005 | 2,600 | -0.87 |
| 2025/12/24 | 3,935 | 4,070 | 3,935 | 4,030 | 4,000 | 0.62 |
| 2025/12/25 | 3,960 | 4,050 | 3,960 | 4,020 | 1,800 | -0.25 |
| 2025/12/26 | 4,030 | 4,030 | 3,990 | 3,995 | 900 | -0.62 |
| 2025/12/29 | 4,005 | 4,095 | 3,940 | 4,075 | 2,800 | 2.00 |
| 2025/12/30 | 4,075 | 4,200 | 4,010 | 4,145 | 2,900 | 1.72 |
| 2026/01/05 | 4,165 | 4,170 | 4,120 | 4,165 | 3,700 | 0.48 |
| 2026/01/06 | 4,180 | 4,195 | 4,155 | 4,160 | 2,900 | -0.12 |
| 2026/01/07 | 4,170 | 4,195 | 4,160 | 4,185 | 2,200 | 0.60 |
| 2026/01/08 | 4,165 | 4,190 | 4,130 | 4,175 | 3,900 | -0.24 |
| 2026/01/09 | 4,145 | 4,195 | 4,130 | 4,135 | 2,900 | -0.96 |
| 2026/01/13 | 4,135 | 4,295 | 4,135 | 4,295 | 10,100 | 3.87 |
| 2026/01/14 | 4,295 | 4,295 | 4,180 | 4,255 | 5,600 | -0.93 |
| 2026/01/15 | 4,225 | 4,290 | 4,225 | 4,270 | 2,400 | 0.35 |
| 2026/01/16 | 4,220 | 4,245 | 4,200 | 4,235 | 3,200 | -0.82 |
| 2026/01/19 | 4,245 | 4,295 | 4,180 | 4,250 | 7,700 | 0.35 |
| 2026/01/20 | 4,250 | 4,470 | 4,160 | 4,420 | 9,700 | 4.00 |
| 2026/01/21 | 4,325 | 4,380 | 4,250 | 4,380 | 8,500 | -0.90 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |