新日本建設 1879
2,085円
(時刻：15:30)
▼ -37円 (-1.74%)
価格情報
| 始値 | 2,121円 |
| 高値 | 2,121円 |
| 安値 | 2,073円 |
| 終値 | 2,085円 |
| 出来高 | 58,300株 |
| 売買代金 | 121,584,500円 |
| 売り気配 (15:30) | 2,096円 |
| 買い気配 (15:30) | 2,075円 |
| 年初来高値 (2026/01/19) | 2,144円 |
| 年初来安値 (2025/04/07) | 1,311円 |
基本情報
| 銘柄名 | 新日本建設 |
| 英文銘柄名 | SHINNIHON CORP. |
| 時価総額 | 130,207,447,840.0円 |
| 発行済株式総数 | 61,360,720株 |
| 単元株式数 | 100 |
| 業種 | 建設業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 219.13円 |
| BPS | 2,091.19円 |
| PER | 9.68倍 |
| PBR | 1.01倍 |
| ROE | 10.9% |
| 年間配当金 | 56.00円 |
取引情報
| 貸借区分 | 貸借 |
| 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61期(自 2024年４月１日 至 2025年３月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 89,391 百万円 | 95,477 百万円 | 102,810 百万円 | 122,718 百万円 | 117,319 百万円 |
| 経常利益又は経常損失（△） | 13,251 百万円 | 15,320 百万円 | 16,777 百万円 | 16,865 百万円 | 17,563 百万円 |
| 当期純利益又は当期純損失（△） | 9,316 百万円 | 10,758 百万円 | 11,857 百万円 | 11,892 百万円 | 12,414 百万円 |
| 資本金 | 3,665 百万円 | 3,665 百万円 | 3,665 百万円 | 3,665 百万円 | 3,665 百万円 |
| 純資産額 | 77,599 百万円 | 87,258 百万円 | 97,938 百万円 | 108,213 百万円 | 116,961 百万円 |
| 総資産額 | 116,991 百万円 | 131,752 百万円 | 147,449 百万円 | 159,084 百万円 | 161,848 百万円 |
| 従業員数 | 434 人 | 441 人 | 471 人 | 485 人 | 519 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 219.13 | 2,091.19 | 10.9 | 9.68 | 1.01 | - | - |
| 2025/03 | 単体 | 212.26 | 1,999.70 | - | 10.00 | 1.06 | 2.69 | 56.00 |
| 2025/09 | 中連 | 88.68 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.44 | 30.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/09 | 13,900 | -800 | 419,100 | 17,100 |
| 2025/12/26 | 14,700 | 0 | 402,000 | -7,700 |
| 2025/12/19 | 14,700 | 3,200 | 409,700 | -7,700 |
| 2025/12/12 | 11,500 | -400 | 417,400 | 3,700 |
| 2025/12/05 | 11,900 | 700 | 413,700 | 7,200 |
| 2025/11/28 | 11,200 | 1,100 | 406,500 | -79,800 |
| 2025/11/21 | 10,100 | 5,000 | 486,300 | -73,300 |
| 2025/11/14 | 5,100 | 1,400 | 559,600 | 49,100 |
| 2025/11/07 | 3,700 | -6,700 | 510,500 | -2,800 |
| 2025/10/31 | 10,400 | 700 | 513,300 | 8,400 |
| 2025/10/24 | 9,700 | -1,400 | 504,900 | 1,600 |
| 2025/10/17 | 11,100 | 600 | 503,300 | 7,700 |
| 2025/10/10 | 10,500 | 900 | 495,600 | 4,700 |
| 2025/10/03 | 9,600 | -1,300 | 490,900 | 7,300 |
| 2025/09/26 | 10,900 | 0 | 483,600 | -2,300 |
| 2025/09/19 | 10,900 | -600 | 485,900 | 10,400 |
| 2025/09/12 | 11,500 | -300 | 475,500 | -7,100 |
| 2025/09/05 | 11,800 | 0 | 482,600 | -18,700 |
| 2025/08/29 | 11,800 | 300 | 501,300 | -800 |
| 2025/08/22 | 11,500 | -3,000 | 502,100 | -15,000 |
| 2025/08/15 | 14,500 | -1,500 | 517,100 | -8,500 |
| 2025/08/08 | 16,000 | 3,600 | 525,600 | -32,600 |
| 2025/08/01 | 12,400 | 6,000 | 558,200 | 11,600 |
| 2025/07/25 | 6,400 | -500 | 546,600 | 1,000 |
| 2025/07/18 | 6,900 | -800 | 545,600 | -34,200 |
| 2025/07/11 | 7,700 | 2,000 | 579,800 | -25,600 |
| 2025/07/04 | 5,700 | -600 | 605,400 | -11,300 |
| 2025/06/27 | 6,300 | 400 | 616,700 | 9,600 |
| 2025/06/20 | 5,900 | 0 | 607,100 | 41,800 |
| 2025/06/13 | 5,900 | -1,000 | 565,300 | -7,300 |
| 2025/06/06 | 6,900 | -800 | 572,600 | -11,500 |
| 2025/05/30 | 7,700 | -1,600 | 584,100 | -11,200 |
| 2025/05/23 | 9,300 | 400 | 595,300 | 12,500 |
| 2025/05/16 | 8,900 | -4,000 | 582,800 | -9,000 |
| 2025/05/09 | 12,900 | 1,700 | 591,800 | -20,400 |
| 2025/05/02 | 11,200 | 2,600 | 612,200 | -8,200 |
| 2025/04/25 | 8,600 | 0 | 620,400 | -6,800 |
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 |
|---|---|---|---|
| 2026/01/19 | 0 | 4.4 | ***** |
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 | 1,200 | 4,600 | -3,400 | 0 | 4.2 | |||
| 2026/01/19 | 東証 | 4,600 | 4,600 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2026/01/16 | 東証 | 6,100 | 6,100 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2026/01/15 | 東証 | 6,300 | 6,300 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2026/01/14 | 東証 | 6,500 | 6,500 | 0 | 0 | 12.6 | ***** | ***** | - |
| 2026/01/13 | 東証 | 7,500 | 7,500 | 0 | 0 | 4.2 | ***** | ***** | - |
| 2026/01/09 | 東証 | 8,500 | 8,500 | 0 | 0 | 4.2 | ***** | ***** | - |
| 2026/01/08 | 東証 | 9,300 | 9,300 | 0 | 0 | 4.2 | ***** | ***** | - |
| 2026/01/07 | 東証 | 9,400 | 9,400 | 0 | 0 | 16.8 | ***** | ***** | - |
| 2026/01/06 | 東証 | 8,900 | 8,900 | 0 | 0 | 4.2 | ***** | ***** | - |
| 2026/01/05 | 東証 | 7,500 | 7,500 | 0 | 0 | 4.2 | ***** | ***** | - |
| 2025/12/30 | 東証 | 8,500 | 8,500 | 0 | 0 | 4.2 | ***** | ***** | - |
| 2025/12/29 | 東証 | 8,300 | 8,300 | 0 | 0 | 4.2 | ***** | ***** | - |
| 2025/12/26 | 東証 | 8,900 | 8,900 | 0 | 0 | 25.2 | ***** | ***** | - |
| 2025/12/25 | 東証 | 8,200 | 8,200 | 0 | 0 | 4.2 | ***** | ***** | - |
| 2025/12/24 | 東証 | 7,300 | 7,300 | 0 | 0 | 12.6 | ***** | ***** | - |
| 2025/12/23 | 東証 | 7,100 | 7,100 | 0 | 0 | 4.2 | ***** | ***** | - |
| 2025/12/22 | 東証 | 7,000 | 7,000 | 0 | 0 | 4.2 | ***** | ***** | - |
| 2025/12/19 | 東証 | 9,800 | 7,500 | 2,300 | 0 | 4.2 | - | - | - |
| 2025/12/18 | 東証 | 8,700 | 8,700 | 0 | 0 | 4 | ***** | ***** | - |
| 2025/12/17 | 東証 | 7,400 | 7,400 | 0 | 0 | 12 | ***** | ***** | - |
| 2025/12/16 | 東証 | 7,300 | 7,300 | 0 | 0 | 4 | ***** | ***** | - |
| 2025/12/15 | 東証 | 7,300 | 7,300 | 0 | 0 | 4 | ***** | ***** | - |
| 2025/12/12 | 東証 | 6,500 | 6,500 | 0 | 0 | 4 | ***** | ***** | - |
| 2025/12/11 | 東証 | 6,500 | 6,500 | 0 | 0 | 3.8 | ***** | ***** | - |
| 2025/12/10 | 東証 | 8,700 | 8,700 | 0 | 0 | 12 | ***** | ***** | - |
| 2025/12/09 | 東証 | 7,300 | 7,300 | 0 | 0 | 4 | ***** | ***** | - |
| 2025/12/08 | 東証 | 6,500 | 6,500 | 0 | 0 | 4 | ***** | ***** | - |
| 2025/12/05 | 東証 | 5,900 | 5,900 | 0 | 0 | 3.8 | ***** | ***** | - |
| 2025/12/04 | 東証 | 5,900 | 5,900 | 0 | 0 | 4 | ***** | ***** | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月14日 14時00分 | 2026年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 2025年11月14日 14時00分 | 剰余金の配当（中間配当・増配）に関するお知らせ |
| 2025年09月30日 17時30分 | 代表取締役の異動および役員人事に関するお知らせ |
| 2025年08月08日 14時00分 | 2026年3月期第1四半期決算短信〔日本基準〕（連結） |
| 2025年05月30日 17時30分 | 役員人事に関するお知らせ |
| 2025年05月13日 14時00分 | 2025年３月期決算短信〔日本基準〕(連結) |
| 2025年05月13日 14時00分 | 剰余金の配当に関するお知らせ |
| 2025年03月31日 17時30分 | 役員人事に関するお知らせ |
| 2025年02月26日 10時00分 | 株式の立会外分売終了に関するお知らせ |
| 2025年02月25日 16時30分 | 株式の立会外分売実施に関するお知らせ |
| 2025年02月14日 14時00分 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 2025年02月14日 14時00分 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 2025年02月14日 14時00分 | 配当予想の修正（設立60周年記念配当）に関するお知らせ |
| 2025年02月14日 14時00分 | 株式の立会外分売に関するお知らせ |
| 2024年11月13日 14時00分 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 2024年10月31日 17時30分 | 剰余金の配当（中間配当）に関するお知らせ |
| 2024年08月09日 14時00分 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 2024年05月13日 14時00分 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 2024年05月13日 14時00分 | 剰余金の配当に関するお知らせ |
| 2024年03月29日 18時00分 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 2024年03月29日 18時00分 | 配当予想の修正に関するお知らせ |
| 2024年03月29日 18時00分 | 配当予想の修正に関するお知らせ |
| 2024年02月13日 14時00分 | 2024年３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11月14日 14時44分 | 確認書 |
| 2025年11月14日 14時44分 | 半期報告書－第62期(2025/04/01－2026/03/31) |
| 2025年10月01日 10時14分 | 臨時報告書 |
| 2025年06月30日 13時57分 | 臨時報告書 |
| 2025年06月27日 15時06分 | 内部統制報告書－第61期(2024/04/01－2025/03/31) |
| 2025年06月27日 15時06分 | 確認書 |
| 2025年06月27日 15時05分 | 有価証券報告書－第61期(2024/04/01－2025/03/31) |
| 2024年11月13日 15時21分 | 半期報告書－第61期(2024/04/01－2025/03/31) |
| 2024年11月13日 15時21分 | 確認書 |
| 2024年07月01日 14時13分 | 臨時報告書 |
| 2024年06月27日 15時28分 | 内部統制報告書－第60期(2023/04/01－2024/03/31) |
| 2024年06月27日 15時27分 | 確認書 |
| 2024年06月27日 15時26分 | 有価証券報告書－第60期(2023/04/01－2024/03/31) |
| 2024年02月13日 15時40分 | 確認書 |
| 2024年02月13日 15時40分 | 四半期報告書－第60期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 新日本建設株式会社 |
| 会社名（英文） | SHINNIHON CORPORATION |
| 会社名（カナ） | シンニホンケンセツカブシキカイシャ |
| 本店所在地 | 千葉市美浜区ひび野一丁目４番３ |
| 業種 | 建設業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 18790 |
| EDINETコード | E00221 |
| ISINコード | JP3380300008 |
| 法人番号 | 2040001003186 |
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 | 1,620 | 1,624 | 1,587 | 1,608 | 58,000 | - |
| 2024/07/29 | 1,619 | 1,665 | 1,619 | 1,650 | 95,200 | 2.61 |
| 2024/07/30 | 1,650 | 1,654 | 1,631 | 1,649 | 71,100 | -0.06 |
| 2024/07/31 | 1,638 | 1,688 | 1,610 | 1,681 | 59,800 | 1.94 |
| 2024/08/01 | 1,664 | 1,664 | 1,571 | 1,581 | 95,400 | -5.95 |
| 2024/08/02 | 1,512 | 1,530 | 1,474 | 1,486 | 189,200 | -6.01 |
| 2024/08/05 | 1,396 | 1,409 | 1,200 | 1,289 | 291,100 | -13.26 |
| 2024/08/06 | 1,469 | 1,500 | 1,399 | 1,500 | 299,400 | 16.37 |
| 2024/08/07 | 1,460 | 1,501 | 1,419 | 1,441 | 156,500 | -3.93 |
| 2024/08/08 | 1,416 | 1,450 | 1,412 | 1,432 | 102,500 | -0.62 |
| 2024/08/09 | 1,480 | 1,505 | 1,449 | 1,462 | 133,700 | 2.09 |
| 2024/08/13 | 1,462 | 1,530 | 1,420 | 1,487 | 255,100 | 1.71 |
| 2024/08/14 | 1,517 | 1,529 | 1,483 | 1,510 | 75,800 | 1.55 |
| 2024/08/15 | 1,550 | 1,550 | 1,490 | 1,496 | 90,100 | -0.93 |
| 2024/08/16 | 1,526 | 1,543 | 1,511 | 1,540 | 76,500 | 2.94 |
| 2024/08/19 | 1,515 | 1,519 | 1,476 | 1,480 | 126,800 | -3.90 |
| 2024/08/20 | 1,500 | 1,509 | 1,489 | 1,496 | 85,400 | 1.08 |
| 2024/08/21 | 1,477 | 1,498 | 1,473 | 1,473 | 79,100 | -1.54 |
| 2024/08/22 | 1,487 | 1,521 | 1,477 | 1,520 | 161,500 | 3.19 |
| 2024/08/23 | 1,541 | 1,584 | 1,531 | 1,575 | 124,800 | 3.62 |
| 2024/08/26 | 1,569 | 1,582 | 1,533 | 1,560 | 74,600 | -0.95 |
| 2024/08/27 | 1,569 | 1,615 | 1,547 | 1,605 | 85,500 | 2.88 |
| 2024/08/28 | 1,629 | 1,664 | 1,621 | 1,624 | 155,100 | 1.18 |
| 2024/08/29 | 1,634 | 1,650 | 1,615 | 1,619 | 92,000 | -0.31 |
| 2024/08/30 | 1,627 | 1,657 | 1,625 | 1,646 | 84,800 | 1.67 |
| 2024/09/02 | 1,651 | 1,667 | 1,612 | 1,625 | 77,300 | -1.28 |
| 2024/09/03 | 1,620 | 1,635 | 1,613 | 1,617 | 36,500 | -0.49 |
| 2024/09/04 | 1,599 | 1,644 | 1,598 | 1,615 | 138,400 | -0.12 |
| 2024/09/05 | 1,601 | 1,628 | 1,585 | 1,599 | 42,600 | -0.99 |
| 2024/09/06 | 1,595 | 1,622 | 1,584 | 1,593 | 48,500 | -0.38 |
| 2024/09/09 | 1,555 | 1,601 | 1,537 | 1,600 | 47,800 | 0.44 |
| 2024/09/10 | 1,609 | 1,614 | 1,588 | 1,592 | 74,400 | -0.50 |
| 2024/09/11 | 1,592 | 1,603 | 1,552 | 1,559 | 126,900 | -2.07 |
| 2024/09/12 | 1,609 | 1,649 | 1,609 | 1,616 | 127,700 | 3.66 |
| 2024/09/13 | 1,601 | 1,610 | 1,583 | 1,586 | 69,100 | -1.86 |
| 2024/09/17 | 1,608 | 1,608 | 1,569 | 1,591 | 35,100 | 0.32 |
| 2024/09/18 | 1,610 | 1,624 | 1,581 | 1,603 | 49,000 | 0.75 |
| 2024/09/19 | 1,620 | 1,630 | 1,608 | 1,619 | 36,600 | 1.00 |
| 2024/09/20 | 1,629 | 1,635 | 1,606 | 1,606 | 85,200 | -0.80 |
| 2024/09/24 | 1,626 | 1,640 | 1,615 | 1,626 | 73,000 | 1.25 |
| 2024/09/25 | 1,624 | 1,625 | 1,606 | 1,618 | 76,300 | -0.49 |
| 2024/09/26 | 1,635 | 1,660 | 1,625 | 1,655 | 101,400 | 2.29 |
| 2024/09/27 | 1,632 | 1,645 | 1,621 | 1,629 | 35,300 | -1.57 |
| 2024/09/30 | 1,589 | 1,606 | 1,575 | 1,591 | 79,200 | -2.33 |
| 2024/10/01 | 1,589 | 1,633 | 1,585 | 1,627 | 85,300 | 2.26 |
| 2024/10/02 | 1,623 | 1,638 | 1,575 | 1,577 | 69,700 | -3.07 |
| 2024/10/03 | 1,617 | 1,617 | 1,600 | 1,609 | 55,600 | 2.03 |
| 2024/10/04 | 1,609 | 1,620 | 1,595 | 1,595 | 45,200 | -0.87 |
| 2024/10/07 | 1,619 | 1,623 | 1,595 | 1,605 | 42,200 | 0.63 |
| 2024/10/08 | 1,590 | 1,608 | 1,584 | 1,588 | 34,500 | -1.06 |
| 2024/10/09 | 1,610 | 1,610 | 1,581 | 1,589 | 43,900 | 0.06 |
| 2024/10/10 | 1,581 | 1,589 | 1,572 | 1,582 | 42,000 | -0.44 |
| 2024/10/11 | 1,610 | 1,624 | 1,599 | 1,610 | 64,900 | 1.77 |
| 2024/10/15 | 1,620 | 1,633 | 1,596 | 1,623 | 56,800 | 0.81 |
| 2024/10/16 | 1,603 | 1,648 | 1,603 | 1,619 | 37,800 | -0.25 |
| 2024/10/17 | 1,611 | 1,619 | 1,602 | 1,607 | 37,100 | -0.74 |
| 2024/10/18 | 1,613 | 1,616 | 1,595 | 1,607 | 15,400 | 0.00 |
| 2024/10/21 | 1,604 | 1,607 | 1,588 | 1,599 | 32,200 | -0.50 |
| 2024/10/22 | 1,599 | 1,603 | 1,568 | 1,573 | 58,000 | -1.63 |
| 2024/10/23 | 1,571 | 1,578 | 1,547 | 1,547 | 42,100 | -1.65 |
| 2024/10/24 | 1,527 | 1,550 | 1,515 | 1,524 | 56,200 | -1.49 |
| 2024/10/25 | 1,531 | 1,531 | 1,501 | 1,513 | 41,100 | -0.72 |
| 2024/10/28 | 1,526 | 1,544 | 1,517 | 1,532 | 39,800 | 1.26 |
| 2024/10/29 | 1,532 | 1,550 | 1,532 | 1,540 | 40,800 | 0.52 |
| 2024/10/30 | 1,541 | 1,566 | 1,530 | 1,535 | 105,700 | -0.32 |
| 2024/10/31 | 1,542 | 1,555 | 1,534 | 1,546 | 38,700 | 0.72 |
| 2024/11/01 | 1,530 | 1,544 | 1,522 | 1,529 | 38,500 | -1.10 |
| 2024/11/05 | 1,544 | 1,548 | 1,519 | 1,535 | 36,200 | 0.39 |
| 2024/11/06 | 1,538 | 1,566 | 1,533 | 1,555 | 40,400 | 1.30 |
| 2024/11/07 | 1,540 | 1,585 | 1,540 | 1,577 | 56,700 | 1.41 |
| 2024/11/08 | 1,590 | 1,590 | 1,560 | 1,560 | 35,400 | -1.08 |
| 2024/11/11 | 1,556 | 1,561 | 1,536 | 1,540 | 38,400 | -1.28 |
| 2024/11/12 | 1,543 | 1,567 | 1,540 | 1,546 | 31,900 | 0.39 |
| 2024/11/13 | 1,546 | 1,570 | 1,500 | 1,507 | 93,700 | -2.52 |
| 2024/11/14 | 1,505 | 1,510 | 1,466 | 1,485 | 80,900 | -1.46 |
| 2024/11/15 | 1,500 | 1,555 | 1,500 | 1,546 | 86,300 | 4.11 |
| 2024/11/18 | 1,535 | 1,572 | 1,535 | 1,562 | 75,200 | 1.03 |
| 2024/11/19 | 1,569 | 1,569 | 1,539 | 1,546 | 64,900 | -1.02 |
| 2024/11/20 | 1,546 | 1,549 | 1,509 | 1,509 | 42,800 | -2.39 |
| 2024/11/21 | 1,522 | 1,529 | 1,501 | 1,501 | 31,600 | -0.53 |
| 2024/11/22 | 1,495 | 1,520 | 1,495 | 1,510 | 36,800 | 0.60 |
| 2024/11/25 | 1,523 | 1,528 | 1,498 | 1,504 | 91,900 | -0.40 |
| 2024/11/26 | 1,496 | 1,523 | 1,492 | 1,518 | 33,700 | 0.93 |
| 2024/11/27 | 1,517 | 1,526 | 1,485 | 1,490 | 37,300 | -1.84 |
| 2024/11/28 | 1,483 | 1,526 | 1,483 | 1,514 | 37,900 | 1.61 |
| 2024/11/29 | 1,506 | 1,530 | 1,506 | 1,508 | 38,300 | -0.40 |
| 2024/12/02 | 1,506 | 1,520 | 1,501 | 1,510 | 37,100 | 0.13 |
| 2024/12/03 | 1,498 | 1,562 | 1,498 | 1,536 | 84,500 | 1.72 |
| 2024/12/04 | 1,533 | 1,540 | 1,511 | 1,524 | 47,500 | -0.78 |
| 2024/12/05 | 1,524 | 1,550 | 1,521 | 1,521 | 51,400 | -0.20 |
| 2024/12/06 | 1,523 | 1,534 | 1,511 | 1,516 | 30,400 | -0.33 |
| 2024/12/09 | 1,512 | 1,528 | 1,489 | 1,489 | 51,200 | -1.78 |
| 2024/12/10 | 1,493 | 1,515 | 1,476 | 1,478 | 58,400 | -0.74 |
| 2024/12/11 | 1,476 | 1,492 | 1,463 | 1,465 | 59,600 | -0.88 |
| 2024/12/12 | 1,472 | 1,480 | 1,449 | 1,473 | 91,500 | 0.55 |
| 2024/12/13 | 1,443 | 1,465 | 1,442 | 1,458 | 44,900 | -1.02 |
| 2024/12/16 | 1,470 | 1,474 | 1,460 | 1,465 | 54,000 | 0.48 |
| 2024/12/17 | 1,463 | 1,482 | 1,462 | 1,481 | 83,800 | 1.09 |
| 2024/12/18 | 1,474 | 1,488 | 1,466 | 1,466 | 20,600 | -1.01 |
| 2024/12/19 | 1,447 | 1,489 | 1,445 | 1,483 | 98,800 | 1.16 |
| 2024/12/20 | 1,502 | 1,529 | 1,489 | 1,489 | 73,800 | 0.40 |
| 2024/12/23 | 1,507 | 1,539 | 1,503 | 1,534 | 65,100 | 3.02 |
| 2024/12/24 | 1,527 | 1,529 | 1,504 | 1,512 | 41,100 | -1.43 |
| 2024/12/25 | 1,527 | 1,527 | 1,500 | 1,516 | 41,200 | 0.26 |
| 2024/12/26 | 1,517 | 1,534 | 1,507 | 1,534 | 43,700 | 1.19 |
| 2024/12/27 | 1,534 | 1,541 | 1,527 | 1,539 | 44,200 | 0.33 |
| 2024/12/30 | 1,545 | 1,571 | 1,545 | 1,564 | 36,500 | 1.62 |
| 2025/01/06 | 1,604 | 1,614 | 1,574 | 1,574 | 110,000 | 0.64 |
| 2025/01/07 | 1,606 | 1,611 | 1,551 | 1,607 | 87,800 | 2.10 |
| 2025/01/08 | 1,600 | 1,600 | 1,558 | 1,563 | 88,300 | -2.74 |
| 2025/01/09 | 1,557 | 1,561 | 1,538 | 1,548 | 83,800 | -0.96 |
| 2025/01/10 | 1,542 | 1,550 | 1,528 | 1,534 | 70,000 | -0.90 |
| 2025/01/14 | 1,538 | 1,584 | 1,527 | 1,545 | 86,200 | 0.72 |
| 2025/01/15 | 1,537 | 1,546 | 1,515 | 1,524 | 61,400 | -1.36 |
| 2025/01/16 | 1,536 | 1,543 | 1,517 | 1,518 | 59,400 | -0.39 |
| 2025/01/17 | 1,525 | 1,532 | 1,511 | 1,528 | 44,400 | 0.66 |
| 2025/01/20 | 1,535 | 1,547 | 1,525 | 1,540 | 37,300 | 0.79 |
| 2025/01/21 | 1,547 | 1,590 | 1,545 | 1,545 | 84,900 | 0.32 |
| 2025/01/22 | 1,555 | 1,570 | 1,551 | 1,551 | 31,100 | 0.39 |
| 2025/01/23 | 1,551 | 1,553 | 1,531 | 1,547 | 53,600 | -0.26 |
| 2025/01/24 | 1,554 | 1,554 | 1,520 | 1,531 | 96,700 | -1.03 |
| 2025/01/27 | 1,549 | 1,566 | 1,528 | 1,559 | 106,900 | 1.83 |
| 2025/01/28 | 1,556 | 1,597 | 1,545 | 1,586 | 53,600 | 1.73 |
| 2025/01/29 | 1,586 | 1,596 | 1,572 | 1,588 | 47,100 | 0.13 |
| 2025/01/30 | 1,582 | 1,611 | 1,582 | 1,609 | 50,200 | 1.32 |
| 2025/01/31 | 1,615 | 1,620 | 1,591 | 1,605 | 37,300 | -0.25 |
| 2025/02/03 | 1,581 | 1,614 | 1,575 | 1,590 | 64,900 | -0.93 |
| 2025/02/04 | 1,597 | 1,614 | 1,586 | 1,591 | 64,100 | 0.06 |
| 2025/02/05 | 1,590 | 1,605 | 1,581 | 1,588 | 41,900 | -0.19 |
| 2025/02/06 | 1,588 | 1,591 | 1,578 | 1,587 | 40,000 | -0.06 |
| 2025/02/07 | 1,587 | 1,607 | 1,577 | 1,590 | 88,600 | 0.19 |
| 2025/02/10 | 1,579 | 1,590 | 1,572 | 1,586 | 70,900 | -0.25 |
| 2025/02/12 | 1,600 | 1,604 | 1,571 | 1,575 | 83,700 | -0.69 |
| 2025/02/13 | 1,598 | 1,628 | 1,585 | 1,621 | 133,400 | 2.92 |
| 2025/02/14 | 1,600 | 1,620 | 1,495 | 1,528 | 291,400 | -5.74 |
| 2025/02/17 | 1,501 | 1,526 | 1,475 | 1,483 | 242,800 | -2.95 |
| 2025/02/18 | 1,457 | 1,475 | 1,440 | 1,471 | 333,800 | -0.81 |
| 2025/02/19 | 1,462 | 1,477 | 1,458 | 1,460 | 99,600 | -0.75 |
| 2025/02/20 | 1,450 | 1,450 | 1,417 | 1,424 | 187,700 | -2.47 |
| 2025/02/21 | 1,415 | 1,422 | 1,400 | 1,400 | 174,300 | -1.69 |
| 2025/02/25 | 1,400 | 1,431 | 1,400 | 1,400 | 473,300 | 0.00 |
| 2025/02/26 | 1,390 | 1,420 | 1,386 | 1,406 | 1,578,400 | 0.43 |
| 2025/02/27 | 1,401 | 1,471 | 1,400 | 1,462 | 462,600 | 3.98 |
| 2025/02/28 | 1,461 | 1,502 | 1,461 | 1,499 | 220,600 | 2.53 |
| 2025/03/03 | 1,501 | 1,515 | 1,497 | 1,505 | 107,900 | 0.40 |
| 2025/03/04 | 1,489 | 1,507 | 1,482 | 1,507 | 107,000 | 0.13 |
| 2025/03/05 | 1,508 | 1,550 | 1,508 | 1,542 | 223,700 | 2.32 |
| 2025/03/06 | 1,550 | 1,558 | 1,534 | 1,541 | 140,100 | -0.06 |
| 2025/03/07 | 1,525 | 1,533 | 1,490 | 1,526 | 128,700 | -0.97 |
| 2025/03/10 | 1,516 | 1,532 | 1,504 | 1,509 | 179,100 | -1.11 |
| 2025/03/11 | 1,500 | 1,509 | 1,459 | 1,502 | 125,500 | -0.46 |
| 2025/03/12 | 1,502 | 1,530 | 1,495 | 1,507 | 258,200 | 0.33 |
| 2025/03/13 | 1,507 | 1,537 | 1,503 | 1,526 | 152,300 | 1.26 |
| 2025/03/14 | 1,518 | 1,531 | 1,513 | 1,524 | 68,000 | -0.13 |
| 2025/03/17 | 1,529 | 1,558 | 1,528 | 1,548 | 58,200 | 1.57 |
| 2025/03/18 | 1,560 | 1,586 | 1,556 | 1,580 | 87,900 | 2.07 |
| 2025/03/19 | 1,575 | 1,613 | 1,570 | 1,599 | 113,100 | 1.20 |
| 2025/03/21 | 1,600 | 1,616 | 1,587 | 1,605 | 134,100 | 0.38 |
| 2025/03/24 | 1,605 | 1,609 | 1,582 | 1,587 | 70,800 | -1.12 |
| 2025/03/25 | 1,598 | 1,604 | 1,591 | 1,591 | 67,800 | 0.25 |
| 2025/03/26 | 1,597 | 1,610 | 1,590 | 1,607 | 119,300 | 1.01 |
| 2025/03/27 | 1,607 | 1,611 | 1,572 | 1,600 | 187,700 | -0.44 |
| 2025/03/28 | 1,575 | 1,610 | 1,545 | 1,605 | 159,800 | 0.31 |
| 2025/03/31 | 1,583 | 1,591 | 1,554 | 1,563 | 104,000 | -2.62 |
| 2025/04/01 | 1,577 | 1,578 | 1,546 | 1,550 | 68,900 | -0.83 |
| 2025/04/02 | 1,550 | 1,551 | 1,511 | 1,526 | 104,600 | -1.55 |
| 2025/04/03 | 1,486 | 1,499 | 1,470 | 1,482 | 106,500 | -2.88 |
| 2025/04/04 | 1,457 | 1,457 | 1,401 | 1,431 | 127,000 | -3.44 |
| 2025/04/07 | 1,341 | 1,398 | 1,311 | 1,362 | 269,700 | -4.82 |
| 2025/04/08 | 1,392 | 1,432 | 1,391 | 1,427 | 229,700 | 4.77 |
| 2025/04/09 | 1,409 | 1,427 | 1,382 | 1,413 | 203,800 | -0.98 |
| 2025/04/10 | 1,503 | 1,503 | 1,459 | 1,484 | 99,100 | 5.02 |
| 2025/04/11 | 1,472 | 1,499 | 1,436 | 1,490 | 114,600 | 0.40 |
| 2025/04/14 | 1,520 | 1,534 | 1,502 | 1,527 | 107,000 | 2.48 |
| 2025/04/15 | 1,520 | 1,559 | 1,520 | 1,554 | 88,600 | 1.77 |
| 2025/04/16 | 1,554 | 1,563 | 1,529 | 1,544 | 68,600 | -0.64 |
| 2025/04/17 | 1,548 | 1,565 | 1,548 | 1,555 | 33,800 | 0.71 |
| 2025/04/18 | 1,562 | 1,585 | 1,557 | 1,583 | 51,300 | 1.80 |
| 2025/04/21 | 1,582 | 1,586 | 1,560 | 1,568 | 45,600 | -0.95 |
| 2025/04/22 | 1,570 | 1,585 | 1,562 | 1,566 | 40,000 | -0.13 |
| 2025/04/23 | 1,585 | 1,609 | 1,585 | 1,597 | 107,100 | 1.98 |
| 2025/04/24 | 1,612 | 1,622 | 1,597 | 1,600 | 95,600 | 0.19 |
| 2025/04/25 | 1,620 | 1,637 | 1,603 | 1,609 | 78,500 | 0.56 |
| 2025/04/28 | 1,604 | 1,648 | 1,595 | 1,648 | 105,300 | 2.42 |
| 2025/04/30 | 1,650 | 1,651 | 1,623 | 1,650 | 79,000 | 0.12 |
| 2025/05/01 | 1,636 | 1,667 | 1,621 | 1,655 | 93,800 | 0.30 |
| 2025/05/02 | 1,660 | 1,660 | 1,630 | 1,640 | 53,700 | -0.91 |
| 2025/05/07 | 1,648 | 1,664 | 1,637 | 1,653 | 61,900 | 0.79 |
| 2025/05/08 | 1,644 | 1,658 | 1,630 | 1,651 | 34,200 | -0.12 |
| 2025/05/09 | 1,684 | 1,700 | 1,662 | 1,688 | 93,300 | 2.24 |
| 2025/05/12 | 1,688 | 1,702 | 1,682 | 1,695 | 38,500 | 0.41 |
| 2025/05/13 | 1,694 | 1,694 | 1,600 | 1,634 | 89,500 | -3.60 |
| 2025/05/14 | 1,620 | 1,620 | 1,553 | 1,620 | 152,000 | -0.86 |
| 2025/05/15 | 1,615 | 1,619 | 1,587 | 1,614 | 68,200 | -0.37 |
| 2025/05/16 | 1,611 | 1,612 | 1,585 | 1,610 | 55,000 | -0.25 |
| 2025/05/19 | 1,613 | 1,617 | 1,592 | 1,600 | 63,000 | -0.62 |
| 2025/05/20 | 1,609 | 1,609 | 1,584 | 1,591 | 44,500 | -0.56 |
| 2025/05/21 | 1,593 | 1,657 | 1,582 | 1,632 | 120,200 | 2.58 |
| 2025/05/22 | 1,620 | 1,630 | 1,604 | 1,622 | 46,500 | -0.61 |
| 2025/05/23 | 1,622 | 1,648 | 1,607 | 1,632 | 39,600 | 0.62 |
| 2025/05/26 | 1,637 | 1,647 | 1,630 | 1,634 | 29,300 | 0.12 |
| 2025/05/27 | 1,634 | 1,648 | 1,625 | 1,635 | 44,900 | 0.06 |
| 2025/05/28 | 1,648 | 1,648 | 1,609 | 1,612 | 67,200 | -1.41 |
| 2025/05/29 | 1,616 | 1,643 | 1,616 | 1,636 | 62,500 | 1.49 |
| 2025/05/30 | 1,616 | 1,639 | 1,611 | 1,627 | 65,900 | -0.55 |
| 2025/06/02 | 1,616 | 1,629 | 1,604 | 1,616 | 107,200 | -0.68 |
| 2025/06/03 | 1,617 | 1,628 | 1,596 | 1,625 | 114,800 | 0.56 |
| 2025/06/04 | 1,625 | 1,626 | 1,609 | 1,616 | 77,700 | -0.55 |
| 2025/06/05 | 1,606 | 1,606 | 1,592 | 1,603 | 43,000 | -0.80 |
| 2025/06/06 | 1,603 | 1,615 | 1,598 | 1,605 | 61,700 | 0.12 |
| 2025/06/09 | 1,600 | 1,616 | 1,596 | 1,609 | 78,300 | 0.25 |
| 2025/06/10 | 1,607 | 1,622 | 1,593 | 1,593 | 81,700 | -0.99 |
| 2025/06/11 | 1,594 | 1,610 | 1,586 | 1,591 | 55,200 | -0.13 |
| 2025/06/12 | 1,589 | 1,596 | 1,577 | 1,586 | 53,600 | -0.31 |
| 2025/06/13 | 1,578 | 1,592 | 1,569 | 1,586 | 60,600 | 0.00 |
| 2025/06/16 | 1,603 | 1,619 | 1,596 | 1,596 | 50,200 | 0.63 |
| 2025/06/17 | 1,597 | 1,613 | 1,593 | 1,607 | 61,600 | 0.69 |
| 2025/06/18 | 1,604 | 1,627 | 1,598 | 1,619 | 66,000 | 0.75 |
| 2025/06/19 | 1,619 | 1,663 | 1,619 | 1,649 | 157,800 | 1.85 |
| 2025/06/20 | 1,649 | 1,652 | 1,621 | 1,629 | 162,900 | -1.21 |
| 2025/06/23 | 1,622 | 1,645 | 1,620 | 1,632 | 40,900 | 0.18 |
| 2025/06/24 | 1,652 | 1,652 | 1,618 | 1,644 | 91,100 | 0.74 |
| 2025/06/25 | 1,651 | 1,653 | 1,631 | 1,635 | 43,900 | -0.55 |
| 2025/06/26 | 1,635 | 1,651 | 1,635 | 1,650 | 45,800 | 0.92 |
| 2025/06/27 | 1,658 | 1,669 | 1,655 | 1,663 | 72,100 | 0.79 |
| 2025/06/30 | 1,666 | 1,679 | 1,659 | 1,665 | 96,300 | 0.12 |
| 2025/07/01 | 1,664 | 1,666 | 1,639 | 1,641 | 46,900 | -1.44 |
| 2025/07/02 | 1,626 | 1,651 | 1,623 | 1,638 | 64,000 | -0.18 |
| 2025/07/03 | 1,644 | 1,646 | 1,617 | 1,621 | 49,300 | -1.04 |
| 2025/07/04 | 1,631 | 1,638 | 1,617 | 1,633 | 38,000 | 0.74 |
| 2025/07/07 | 1,641 | 1,641 | 1,624 | 1,636 | 32,900 | 0.18 |
| 2025/07/08 | 1,624 | 1,640 | 1,621 | 1,639 | 50,800 | 0.18 |
| 2025/07/09 | 1,642 | 1,670 | 1,634 | 1,657 | 95,600 | 1.10 |
| 2025/07/10 | 1,659 | 1,674 | 1,650 | 1,674 | 72,100 | 1.03 |
| 2025/07/11 | 1,692 | 1,716 | 1,691 | 1,697 | 81,100 | 1.37 |
| 2025/07/14 | 1,698 | 1,715 | 1,691 | 1,709 | 62,900 | 0.71 |
| 2025/07/15 | 1,717 | 1,721 | 1,701 | 1,703 | 64,000 | -0.35 |
| 2025/07/16 | 1,703 | 1,707 | 1,683 | 1,685 | 96,300 | -1.06 |
| 2025/07/17 | 1,684 | 1,713 | 1,671 | 1,708 | 62,900 | 1.36 |
| 2025/07/18 | 1,708 | 1,708 | 1,687 | 1,688 | 44,600 | -1.17 |
| 2025/07/22 | 1,681 | 1,691 | 1,671 | 1,677 | 35,000 | -0.65 |
| 2025/07/23 | 1,690 | 1,692 | 1,666 | 1,671 | 74,000 | -0.36 |
| 2025/07/24 | 1,683 | 1,713 | 1,683 | 1,705 | 48,700 | 2.03 |
| 2025/07/25 | 1,726 | 1,726 | 1,688 | 1,722 | 68,200 | 1.00 |
| 2025/07/28 | 1,726 | 1,737 | 1,712 | 1,720 | 46,900 | -0.12 |
| 2025/07/29 | 1,710 | 1,720 | 1,702 | 1,718 | 34,300 | -0.12 |
| 2025/07/30 | 1,723 | 1,749 | 1,722 | 1,742 | 67,700 | 1.40 |
| 2025/07/31 | 1,750 | 1,767 | 1,750 | 1,762 | 74,800 | 1.15 |
| 2025/08/01 | 1,768 | 1,821 | 1,768 | 1,812 | 83,800 | 2.84 |
| 2025/08/04 | 1,799 | 1,799 | 1,772 | 1,780 | 74,200 | -1.77 |
| 2025/08/05 | 1,780 | 1,801 | 1,762 | 1,780 | 49,500 | 0.00 |
| 2025/08/06 | 1,780 | 1,806 | 1,771 | 1,802 | 57,500 | 1.24 |
| 2025/08/07 | 1,815 | 1,842 | 1,807 | 1,822 | 66,700 | 1.11 |
| 2025/08/08 | 1,825 | 1,950 | 1,825 | 1,871 | 160,200 | 2.69 |
| 2025/08/12 | 1,900 | 1,919 | 1,872 | 1,880 | 106,200 | 0.48 |
| 2025/08/13 | 1,870 | 1,898 | 1,858 | 1,898 | 57,200 | 0.96 |
| 2025/08/14 | 1,888 | 1,894 | 1,865 | 1,881 | 47,700 | -0.90 |
| 2025/08/15 | 1,881 | 1,881 | 1,843 | 1,862 | 52,700 | -1.01 |
| 2025/08/18 | 1,864 | 1,884 | 1,864 | 1,884 | 76,000 | 1.18 |
| 2025/08/19 | 1,882 | 1,894 | 1,864 | 1,883 | 50,900 | -0.05 |
| 2025/08/20 | 1,890 | 1,898 | 1,875 | 1,888 | 46,200 | 0.27 |
| 2025/08/21 | 1,900 | 1,900 | 1,876 | 1,891 | 30,000 | 0.16 |
| 2025/08/22 | 1,898 | 1,905 | 1,881 | 1,900 | 35,900 | 0.48 |
| 2025/08/25 | 1,904 | 1,911 | 1,866 | 1,875 | 56,000 | -1.32 |
| 2025/08/26 | 1,877 | 1,882 | 1,848 | 1,859 | 42,000 | -0.85 |
| 2025/08/27 | 1,859 | 1,889 | 1,850 | 1,871 | 56,000 | 0.65 |
| 2025/08/28 | 1,874 | 1,883 | 1,857 | 1,880 | 36,800 | 0.48 |
| 2025/08/29 | 1,878 | 1,888 | 1,874 | 1,888 | 29,700 | 0.43 |
| 2025/09/01 | 1,880 | 1,897 | 1,867 | 1,893 | 43,900 | 0.26 |
| 2025/09/02 | 1,901 | 1,901 | 1,888 | 1,897 | 38,700 | 0.21 |
| 2025/09/03 | 1,897 | 1,897 | 1,875 | 1,885 | 44,400 | -0.63 |
| 2025/09/04 | 1,889 | 1,921 | 1,882 | 1,919 | 96,100 | 1.80 |
| 2025/09/05 | 1,914 | 1,923 | 1,898 | 1,918 | 86,300 | -0.05 |
| 2025/09/08 | 1,930 | 1,934 | 1,913 | 1,923 | 41,100 | 0.26 |
| 2025/09/09 | 1,951 | 1,975 | 1,934 | 1,950 | 89,600 | 1.40 |
| 2025/09/10 | 1,950 | 1,970 | 1,937 | 1,944 | 35,900 | -0.31 |
| 2025/09/11 | 1,944 | 1,955 | 1,926 | 1,932 | 48,300 | -0.62 |
| 2025/09/12 | 1,931 | 1,954 | 1,929 | 1,936 | 61,000 | 0.21 |
| 2025/09/16 | 1,931 | 1,934 | 1,908 | 1,912 | 42,800 | -1.24 |
| 2025/09/17 | 1,903 | 1,907 | 1,858 | 1,860 | 63,600 | -2.72 |
| 2025/09/18 | 1,860 | 1,869 | 1,840 | 1,859 | 60,300 | -0.05 |
| 2025/09/19 | 1,861 | 1,872 | 1,832 | 1,849 | 114,500 | -0.54 |
| 2025/09/22 | 1,848 | 1,854 | 1,817 | 1,839 | 111,900 | -0.54 |
| 2025/09/24 | 1,835 | 1,844 | 1,820 | 1,825 | 69,500 | -0.76 |
| 2025/09/25 | 1,825 | 1,840 | 1,820 | 1,833 | 193,000 | 0.44 |
| 2025/09/26 | 1,842 | 1,881 | 1,842 | 1,878 | 80,300 | 2.45 |
| 2025/09/29 | 1,869 | 1,877 | 1,831 | 1,854 | 56,500 | -1.28 |
| 2025/09/30 | 1,854 | 1,857 | 1,825 | 1,844 | 74,100 | -0.54 |
| 2025/10/01 | 1,835 | 1,835 | 1,780 | 1,808 | 73,200 | -1.95 |
| 2025/10/02 | 1,800 | 1,829 | 1,778 | 1,781 | 60,600 | -1.49 |
| 2025/10/03 | 1,776 | 1,802 | 1,776 | 1,802 | 44,100 | 1.18 |
| 2025/10/06 | 1,842 | 1,868 | 1,823 | 1,852 | 85,000 | 2.77 |
| 2025/10/07 | 1,852 | 1,864 | 1,844 | 1,861 | 63,700 | 0.49 |
| 2025/10/08 | 1,863 | 1,881 | 1,832 | 1,832 | 57,700 | -1.56 |
| 2025/10/09 | 1,833 | 1,835 | 1,803 | 1,805 | 73,100 | -1.47 |
| 2025/10/10 | 1,784 | 1,798 | 1,770 | 1,784 | 64,900 | -1.16 |
| 2025/10/14 | 1,753 | 1,792 | 1,751 | 1,772 | 49,100 | -0.67 |
| 2025/10/15 | 1,779 | 1,799 | 1,776 | 1,793 | 33,200 | 1.19 |
| 2025/10/16 | 1,801 | 1,823 | 1,801 | 1,816 | 66,900 | 1.28 |
| 2025/10/17 | 1,809 | 1,822 | 1,804 | 1,819 | 36,400 | 0.17 |
| 2025/10/20 | 1,846 | 1,846 | 1,828 | 1,838 | 25,100 | 1.04 |
| 2025/10/21 | 1,840 | 1,841 | 1,822 | 1,832 | 35,800 | -0.33 |
| 2025/10/22 | 1,832 | 1,838 | 1,818 | 1,824 | 56,300 | -0.44 |
| 2025/10/23 | 1,816 | 1,839 | 1,805 | 1,834 | 43,900 | 0.55 |
| 2025/10/24 | 1,841 | 1,858 | 1,831 | 1,835 | 46,900 | 0.05 |
| 2025/10/27 | 1,856 | 1,877 | 1,843 | 1,868 | 36,500 | 1.80 |
| 2025/10/28 | 1,868 | 1,868 | 1,795 | 1,796 | 45,800 | -3.85 |
| 2025/10/29 | 1,799 | 1,800 | 1,756 | 1,759 | 68,100 | -2.06 |
| 2025/10/30 | 1,767 | 1,779 | 1,758 | 1,770 | 76,200 | 0.63 |
| 2025/10/31 | 1,770 | 1,774 | 1,756 | 1,773 | 69,600 | 0.17 |
| 2025/11/04 | 1,772 | 1,802 | 1,760 | 1,789 | 50,200 | 0.90 |
| 2025/11/05 | 1,777 | 1,790 | 1,737 | 1,790 | 73,500 | 0.06 |
| 2025/11/06 | 1,792 | 1,816 | 1,789 | 1,795 | 37,200 | 0.28 |
| 2025/11/07 | 1,780 | 1,806 | 1,773 | 1,806 | 37,400 | 0.61 |
| 2025/11/10 | 1,815 | 1,834 | 1,813 | 1,823 | 55,300 | 0.94 |
| 2025/11/11 | 1,823 | 1,831 | 1,802 | 1,813 | 43,400 | -0.55 |
| 2025/11/12 | 1,823 | 1,861 | 1,820 | 1,842 | 73,100 | 1.60 |
| 2025/11/13 | 1,854 | 1,888 | 1,854 | 1,884 | 67,800 | 2.28 |
| 2025/11/14 | 1,881 | 1,900 | 1,752 | 1,819 | 330,400 | -3.45 |
| 2025/11/17 | 1,859 | 1,861 | 1,825 | 1,843 | 94,600 | 1.32 |
| 2025/11/18 | 1,844 | 1,868 | 1,830 | 1,839 | 138,000 | -0.22 |
| 2025/11/19 | 1,847 | 1,860 | 1,821 | 1,834 | 90,200 | -0.27 |
| 2025/11/20 | 1,849 | 1,854 | 1,832 | 1,848 | 42,300 | 0.76 |
| 2025/11/21 | 1,849 | 1,884 | 1,849 | 1,884 | 77,100 | 1.95 |
| 2025/11/25 | 1,900 | 1,910 | 1,884 | 1,903 | 68,900 | 1.01 |
| 2025/11/26 | 1,920 | 1,942 | 1,907 | 1,935 | 83,000 | 1.68 |
| 2025/11/27 | 1,950 | 1,953 | 1,927 | 1,953 | 149,000 | 0.93 |
| 2025/11/28 | 1,962 | 1,971 | 1,952 | 1,967 | 77,500 | 0.72 |
| 2025/12/01 | 1,975 | 1,988 | 1,938 | 1,939 | 97,400 | -1.42 |
| 2025/12/02 | 1,942 | 1,947 | 1,902 | 1,916 | 60,000 | -1.19 |
| 2025/12/03 | 1,911 | 1,927 | 1,893 | 1,910 | 66,400 | -0.31 |
| 2025/12/04 | 1,905 | 1,946 | 1,905 | 1,922 | 83,400 | 0.63 |
| 2025/12/05 | 1,907 | 1,930 | 1,884 | 1,887 | 76,000 | -1.82 |
| 2025/12/08 | 1,910 | 1,960 | 1,908 | 1,944 | 91,800 | 3.02 |
| 2025/12/09 | 1,943 | 1,953 | 1,930 | 1,952 | 78,100 | 0.41 |
| 2025/12/10 | 1,967 | 1,984 | 1,954 | 1,965 | 80,600 | 0.67 |
| 2025/12/11 | 1,973 | 1,973 | 1,893 | 1,894 | 75,600 | -3.61 |
| 2025/12/12 | 1,934 | 1,945 | 1,917 | 1,945 | 81,100 | 2.69 |
| 2025/12/15 | 1,946 | 1,966 | 1,939 | 1,963 | 76,900 | 0.93 |
| 2025/12/16 | 1,954 | 1,968 | 1,954 | 1,961 | 76,200 | -0.10 |
| 2025/12/17 | 1,960 | 1,968 | 1,940 | 1,961 | 65,400 | 0.00 |
| 2025/12/18 | 1,963 | 1,991 | 1,949 | 1,987 | 55,600 | 1.33 |
| 2025/12/19 | 1,990 | 2,028 | 1,985 | 2,028 | 107,600 | 2.06 |
| 2025/12/22 | 2,063 | 2,063 | 2,002 | 2,014 | 69,600 | -0.69 |
| 2025/12/23 | 2,025 | 2,036 | 2,014 | 2,032 | 65,600 | 0.89 |
| 2025/12/24 | 2,032 | 2,035 | 2,016 | 2,018 | 51,000 | -0.69 |
| 2025/12/25 | 2,038 | 2,038 | 2,019 | 2,030 | 40,500 | 0.59 |
| 2025/12/26 | 2,030 | 2,035 | 2,011 | 2,024 | 57,900 | -0.30 |
| 2025/12/29 | 2,030 | 2,032 | 2,006 | 2,026 | 64,200 | 0.10 |
| 2025/12/30 | 2,030 | 2,044 | 2,020 | 2,035 | 38,400 | 0.44 |
| 2026/01/05 | 2,054 | 2,056 | 2,003 | 2,011 | 83,300 | -1.18 |
| 2026/01/06 | 2,011 | 2,049 | 2,011 | 2,040 | 67,900 | 1.44 |
| 2026/01/07 | 2,025 | 2,058 | 2,020 | 2,051 | 70,500 | 0.54 |
| 2026/01/08 | 2,031 | 2,079 | 2,031 | 2,061 | 43,700 | 0.49 |
| 2026/01/09 | 2,060 | 2,076 | 2,060 | 2,064 | 56,200 | 0.15 |
| 2026/01/13 | 2,099 | 2,099 | 2,062 | 2,080 | 64,600 | 0.78 |
| 2026/01/14 | 2,080 | 2,106 | 2,080 | 2,095 | 51,600 | 0.72 |
| 2026/01/15 | 2,095 | 2,123 | 2,090 | 2,117 | 73,700 | 1.05 |
| 2026/01/16 | 2,106 | 2,141 | 2,083 | 2,141 | 101,200 | 1.13 |
| 2026/01/19 | 2,136 | 2,144 | 2,085 | 2,122 | 97,200 | -0.89 |
| 2026/01/20 | 2,121 | 2,121 | 2,073 | 2,085 | 58,300 | -1.74 |
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。 | |