日本道路 1884
2,512円
(時刻：15:30)
▲ +1円 (+0.03%)
価格情報
| 始値 | 2,512円 |
| 高値 | 2,515円 |
| 安値 | 2,511円 |
| 出来高 | 17,100株 |
| 売買代金 | 42,946,100円 |
| 売り気配 (15:30) | 2,520円 |
| 買い気配 (15:30) | 2,511円 |
基本情報
| 銘柄名 | 日本道路 |
| 英文銘柄名 | THE NIPPON ROAD CO., LTD. |
| 時価総額 | 110,349,259,740.0円 |
| 発行済株式総数 | 43,946,340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 | 143.92円 |
| BPS | 2,379.79円 |
| PER | 17.45倍 |
| PBR | 1.06倍 |
| ROE | 6.2% |
| 年間配当金 | 60.00円 |
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119期（自 2023年４月１日 至 2024年３月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 126,922 百万円 | 134,938 百万円 | 135,113 百万円 | 135,142 百万円 | 140,116 百万円 |
| 経常利益又は経常損失（△） | 5,665 百万円 | 8,705 百万円 | 6,287 百万円 | 3,901 百万円 | 5,667 百万円 |
| 当期純利益又は当期純損失（△） | 5,353 百万円 | 5,931 百万円 | 4,175 百万円 | 4,448 百万円 | 3,611 百万円 |
| 資本金 | 12,290 百万円 | 12,290 百万円 | 12,290 百万円 | 12,290 百万円 | 12,290 百万円 |
| 純資産額 | 73,950 百万円 | 78,684 百万円 | 79,916 百万円 | 80,753 百万円 | 82,096 百万円 |
| 総資産額 | 128,531 百万円 | 133,379 百万円 | 132,028 百万円 | 130,633 百万円 | 131,165 百万円 |
| 従業員数 | 1,204 人 | 1,207 人 | 1,688 人 | 1,660 人 | 1,622 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 | 143.92 | 2,379.79 | 6.2 | 17.45 | 1.06 | - | - |
| 2025/03 | 単体 | 107.12 | 1,915.90 | - | 23.44 | 1.31 | 2.39 | 60.00 |
| 2024/09 | 中連 | 38.82 | - | - | - | - | - | - |
| 2024/09 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/10/03 | 100 | 0 | 600 | -1,600 |
| 2025/09/26 | 100 | -100 | 2,200 | -100 |
| 2025/09/19 | 200 | 0 | 2,300 | -2,600 |
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
| 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。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年09月16日 11時48分 | 臨時報告書 |
| 2025年07月29日 14時28分 | 臨時報告書 |
| 2025年06月27日 15時51分 | 臨時報告書 |
| 2025年06月26日 15時47分 | 内部統制報告書－第120期(2024/04/01－2025/03/31) |
| 2025年06月26日 15時45分 | 確認書 |
| 2025年06月26日 15時43分 | 有価証券報告書－第120期(2024/04/01－2025/03/31) |
| 2025年05月15日 13時43分 | 意見表明報告書 |
| 2024年11月06日 13時49分 | 確認書 |
| 2024年11月06日 13時44分 | 半期報告書－第120期(2024/04/01－2025/03/31) |
| 2024年06月24日 15時38分 | 臨時報告書 |
| 2024年06月21日 15時35分 | 内部統制報告書－第119期(2023/04/01－2024/03/31) |
| 2024年06月21日 15時34分 | 確認書 |
| 2024年06月21日 15時33分 | 有価証券報告書－第119期(2023/04/01－2024/03/31) |
| 2024年01月31日 13時38分 | 確認書 |
| 2024年01月31日 13時36分 | 四半期報告書－第119期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 日本道路株式会社 |
| 会社名（英文） | THE NIPPON ROAD CO.,LTD. |
| 会社名（カナ） | ニッポンドウロカブシキガイシャ |
| 本店所在地 | 港区芝浦一丁目２番３号 |
| 業種 | 建設業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 18840 |
| EDINETコード | E00067 |
| 法人番号 | 9010401023409 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 1808.0 | 1815.0 | 1773.0 | 1784.0 | 70400 | - |
| 2024/04/22 | 1794.0 | 1817.0 | 1793.0 | 1813.0 | 45900 | 1.63 |
| 2024/04/23 | 1810.0 | 1831.0 | 1807.0 | 1822.0 | 32000 | 0.50 |
| 2024/04/24 | 1833.0 | 1863.0 | 1831.0 | 1856.0 | 54100 | 1.87 |
| 2024/04/25 | 1861.0 | 1887.0 | 1857.0 | 1874.0 | 74700 | 0.97 |
| 2024/04/26 | 1854.0 | 1896.0 | 1854.0 | 1896.0 | 87700 | 1.17 |
| 2024/04/30 | 1886.0 | 1900.0 | 1881.0 | 1896.0 | 38000 | 0.00 |
| 2024/05/01 | 1882.0 | 1894.0 | 1872.0 | 1880.0 | 26300 | -0.84 |
| 2024/05/02 | 1887.0 | 1905.0 | 1880.0 | 1893.0 | 25500 | 0.69 |
| 2024/05/07 | 1897.0 | 1901.0 | 1877.0 | 1891.0 | 33700 | -0.11 |
| 2024/05/08 | 1889.0 | 1894.0 | 1871.0 | 1879.0 | 51200 | -0.63 |
| 2024/05/09 | 1892.0 | 1900.0 | 1884.0 | 1900.0 | 18800 | 1.12 |
| 2024/05/10 | 1903.0 | 1916.0 | 1897.0 | 1911.0 | 61900 | 0.58 |
| 2024/05/13 | 1914.0 | 1914.0 | 1803.0 | 1840.0 | 53300 | -3.72 |
| 2024/05/14 | 1840.0 | 1840.0 | 1796.0 | 1809.0 | 83300 | -1.68 |
| 2024/05/15 | 1824.0 | 1853.0 | 1803.0 | 1810.0 | 155800 | 0.06 |
| 2024/05/16 | 1813.0 | 1821.0 | 1792.0 | 1800.0 | 49500 | -0.55 |
| 2024/05/17 | 1798.0 | 1805.0 | 1790.0 | 1797.0 | 53200 | -0.17 |
| 2024/05/20 | 1791.0 | 1828.0 | 1791.0 | 1815.0 | 63000 | 1.00 |
| 2024/05/21 | 1815.0 | 1815.0 | 1781.0 | 1781.0 | 36700 | -1.87 |
| 2024/05/22 | 1780.0 | 1780.0 | 1741.0 | 1741.0 | 70400 | -2.25 |
| 2024/05/23 | 1741.0 | 1741.0 | 1712.0 | 1736.0 | 75200 | -0.29 |
| 2024/05/24 | 1709.0 | 1745.0 | 1705.0 | 1737.0 | 46900 | 0.06 |
| 2024/05/27 | 1735.0 | 1755.0 | 1735.0 | 1751.0 | 24300 | 0.81 |
| 2024/05/28 | 1751.0 | 1766.0 | 1749.0 | 1761.0 | 18200 | 0.57 |
| 2024/05/29 | 1754.0 | 1768.0 | 1745.0 | 1745.0 | 31100 | -0.91 |
| 2024/05/30 | 1740.0 | 1747.0 | 1728.0 | 1735.0 | 28100 | -0.57 |
| 2024/05/31 | 1746.0 | 1814.0 | 1746.0 | 1811.0 | 173600 | 4.38 |
| 2024/06/03 | 1847.0 | 1847.0 | 1788.0 | 1798.0 | 101800 | -0.72 |
| 2024/06/04 | 1786.0 | 1798.0 | 1782.0 | 1784.0 | 31400 | -0.78 |
| 2024/06/05 | 1780.0 | 1780.0 | 1751.0 | 1756.0 | 27800 | -1.57 |
| 2024/06/06 | 1760.0 | 1762.0 | 1745.0 | 1748.0 | 60000 | -0.46 |
| 2024/06/07 | 1750.0 | 1750.0 | 1722.0 | 1735.0 | 49100 | -0.74 |
| 2024/06/10 | 1726.0 | 1762.0 | 1726.0 | 1758.0 | 33100 | 1.33 |
| 2024/06/11 | 1764.0 | 1773.0 | 1731.0 | 1741.0 | 45400 | -0.97 |
| 2024/06/12 | 1741.0 | 1751.0 | 1718.0 | 1726.0 | 34800 | -0.86 |
| 2024/06/13 | 1733.0 | 1733.0 | 1699.0 | 1710.0 | 64100 | -0.93 |
| 2024/06/14 | 1709.0 | 1752.0 | 1709.0 | 1752.0 | 75100 | 2.46 |
| 2024/06/17 | 1738.0 | 1740.0 | 1711.0 | 1729.0 | 49300 | -1.31 |
| 2024/06/18 | 1744.0 | 1798.0 | 1744.0 | 1791.0 | 86800 | 3.59 |
| 2024/06/19 | 1791.0 | 1812.0 | 1791.0 | 1811.0 | 75900 | 1.12 |
| 2024/06/20 | 1798.0 | 1799.0 | 1756.0 | 1775.0 | 87400 | -1.99 |
| 2024/06/21 | 1785.0 | 1802.0 | 1778.0 | 1785.0 | 135100 | 0.56 |
| 2024/06/24 | 1794.0 | 1794.0 | 1754.0 | 1761.0 | 107700 | -1.34 |
| 2024/06/25 | 1774.0 | 1805.0 | 1773.0 | 1800.0 | 101600 | 2.21 |
| 2024/06/26 | 1800.0 | 1818.0 | 1798.0 | 1813.0 | 65500 | 0.72 |
| 2024/06/27 | 1819.0 | 1822.0 | 1802.0 | 1814.0 | 83000 | 0.06 |
| 2024/06/28 | 1814.0 | 1822.0 | 1801.0 | 1810.0 | 44300 | -0.22 |
| 2024/07/01 | 1818.0 | 1850.0 | 1806.0 | 1848.0 | 76300 | 2.10 |
| 2024/07/02 | 1850.0 | 1886.0 | 1848.0 | 1881.0 | 123200 | 1.79 |
| 2024/07/03 | 1877.0 | 1877.0 | 1856.0 | 1859.0 | 52300 | -1.17 |
| 2024/07/04 | 1856.0 | 1884.0 | 1854.0 | 1880.0 | 44000 | 1.13 |
| 2024/07/05 | 1884.0 | 1884.0 | 1861.0 | 1862.0 | 31500 | -0.96 |
| 2024/07/08 | 1860.0 | 1863.0 | 1816.0 | 1820.0 | 65500 | -2.26 |
| 2024/07/09 | 1820.0 | 1842.0 | 1820.0 | 1828.0 | 52300 | 0.44 |
| 2024/07/10 | 1810.0 | 1828.0 | 1810.0 | 1820.0 | 43600 | -0.44 |
| 2024/07/11 | 1840.0 | 1843.0 | 1811.0 | 1831.0 | 60500 | 0.60 |
| 2024/07/12 | 1830.0 | 1839.0 | 1817.0 | 1832.0 | 44700 | 0.05 |
| 2024/07/16 | 1849.0 | 1859.0 | 1834.0 | 1836.0 | 50500 | 0.22 |
| 2024/07/17 | 1838.0 | 1853.0 | 1831.0 | 1839.0 | 46600 | 0.16 |
| 2024/07/18 | 1836.0 | 1867.0 | 1836.0 | 1838.0 | 58200 | -0.05 |
| 2024/07/19 | 1835.0 | 1835.0 | 1813.0 | 1814.0 | 38400 | -1.31 |
| 2024/07/22 | 1811.0 | 1815.0 | 1797.0 | 1802.0 | 30200 | -0.66 |
| 2024/07/23 | 1796.0 | 1810.0 | 1785.0 | 1792.0 | 48800 | -0.55 |
| 2024/07/24 | 1790.0 | 1795.0 | 1770.0 | 1779.0 | 49200 | -0.73 |
| 2024/07/25 | 1784.0 | 1799.0 | 1763.0 | 1774.0 | 70500 | -0.28 |
| 2024/07/26 | 1769.0 | 1784.0 | 1753.0 | 1765.0 | 44000 | -0.51 |
| 2024/07/29 | 1775.0 | 1810.0 | 1653.0 | 1696.0 | 218700 | -3.91 |
| 2024/07/30 | 1700.0 | 1708.0 | 1651.0 | 1665.0 | 100300 | -1.83 |
| 2024/07/31 | 1650.0 | 1684.0 | 1612.0 | 1684.0 | 86800 | 1.14 |
| 2024/08/01 | 1684.0 | 1684.0 | 1611.0 | 1613.0 | 78600 | -4.22 |
| 2024/08/02 | 1600.0 | 1600.0 | 1540.0 | 1550.0 | 145700 | -3.91 |
| 2024/08/05 | 1490.0 | 1519.0 | 1385.0 | 1440.0 | 191900 | -7.10 |
| 2024/08/06 | 1500.0 | 1570.0 | 1490.0 | 1524.0 | 107500 | 5.83 |
| 2024/08/07 | 1484.0 | 1558.0 | 1480.0 | 1524.0 | 90900 | 0.00 |
| 2024/08/08 | 1499.0 | 1558.0 | 1488.0 | 1544.0 | 82200 | 1.31 |
| 2024/08/09 | 1592.0 | 1600.0 | 1550.0 | 1582.0 | 108100 | 2.46 |
| 2024/08/13 | 1562.0 | 1590.0 | 1560.0 | 1577.0 | 34400 | -0.32 |
| 2024/08/14 | 1572.0 | 1608.0 | 1564.0 | 1608.0 | 36300 | 1.97 |
| 2024/08/15 | 1608.0 | 1608.0 | 1582.0 | 1597.0 | 51400 | -0.68 |
| 2024/08/16 | 1630.0 | 1651.0 | 1614.0 | 1646.0 | 60700 | 3.07 |
| 2024/08/19 | 1629.0 | 1651.0 | 1606.0 | 1618.0 | 40400 | -1.70 |
| 2024/08/20 | 1621.0 | 1631.0 | 1611.0 | 1618.0 | 35500 | 0.00 |
| 2024/08/21 | 1611.0 | 1618.0 | 1598.0 | 1617.0 | 33300 | -0.06 |
| 2024/08/22 | 1623.0 | 1623.0 | 1607.0 | 1623.0 | 14700 | 0.37 |
| 2024/08/23 | 1633.0 | 1646.0 | 1622.0 | 1625.0 | 28800 | 0.12 |
| 2024/08/26 | 1638.0 | 1648.0 | 1630.0 | 1637.0 | 33800 | 0.74 |
| 2024/08/27 | 1644.0 | 1670.0 | 1635.0 | 1659.0 | 39000 | 1.34 |
| 2024/08/28 | 1659.0 | 1671.0 | 1640.0 | 1650.0 | 25600 | -0.54 |
| 2024/08/29 | 1655.0 | 1655.0 | 1628.0 | 1638.0 | 34700 | -0.73 |
| 2024/08/30 | 1646.0 | 1649.0 | 1633.0 | 1642.0 | 24400 | 0.24 |
| 2024/09/02 | 1645.0 | 1650.0 | 1625.0 | 1637.0 | 28400 | -0.30 |
| 2024/09/03 | 1638.0 | 1690.0 | 1638.0 | 1685.0 | 67300 | 2.93 |
| 2024/09/04 | 1645.0 | 1665.0 | 1635.0 | 1637.0 | 51900 | -2.85 |
| 2024/09/05 | 1642.0 | 1686.0 | 1642.0 | 1666.0 | 54700 | 1.77 |
| 2024/09/06 | 1672.0 | 1685.0 | 1658.0 | 1673.0 | 28700 | 0.42 |
| 2024/09/09 | 1641.0 | 1690.0 | 1640.0 | 1682.0 | 50600 | 0.54 |
| 2024/09/10 | 1688.0 | 1691.0 | 1663.0 | 1663.0 | 40300 | -1.13 |
| 2024/09/11 | 1654.0 | 1663.0 | 1632.0 | 1643.0 | 65800 | -1.20 |
| 2024/09/12 | 1654.0 | 1694.0 | 1654.0 | 1687.0 | 42200 | 2.68 |
| 2024/09/13 | 1686.0 | 1689.0 | 1662.0 | 1665.0 | 34600 | -1.30 |
| 2024/09/17 | 1683.0 | 1690.0 | 1640.0 | 1679.0 | 59200 | 0.84 |
| 2024/09/18 | 1700.0 | 1706.0 | 1679.0 | 1702.0 | 38400 | 1.37 |
| 2024/09/19 | 1719.0 | 1725.0 | 1701.0 | 1704.0 | 42200 | 0.12 |
| 2024/09/20 | 1730.0 | 1740.0 | 1715.0 | 1725.0 | 90300 | 1.23 |
| 2024/09/24 | 1742.0 | 1742.0 | 1722.0 | 1729.0 | 37300 | 0.23 |
| 2024/09/25 | 1738.0 | 1738.0 | 1712.0 | 1728.0 | 32000 | -0.06 |
| 2024/09/26 | 1749.0 | 1762.0 | 1730.0 | 1758.0 | 66500 | 1.74 |
| 2024/09/27 | 1768.0 | 1768.0 | 1745.0 | 1758.0 | 31500 | 0.00 |
| 2024/09/30 | 1712.0 | 1725.0 | 1692.0 | 1721.0 | 48400 | -2.10 |
| 2024/10/01 | 1721.0 | 1731.0 | 1700.0 | 1705.0 | 25600 | -0.93 |
| 2024/10/02 | 1710.0 | 1721.0 | 1688.0 | 1694.0 | 35100 | -0.65 |
| 2024/10/03 | 1714.0 | 1714.0 | 1681.0 | 1684.0 | 25000 | -0.59 |
| 2024/10/04 | 1680.0 | 1693.0 | 1672.0 | 1684.0 | 51500 | 0.00 |
| 2024/10/07 | 1705.0 | 1710.0 | 1680.0 | 1690.0 | 42800 | 0.36 |
| 2024/10/08 | 1670.0 | 1670.0 | 1642.0 | 1645.0 | 61900 | -2.66 |
| 2024/10/09 | 1650.0 | 1654.0 | 1628.0 | 1638.0 | 46700 | -0.43 |
| 2024/10/10 | 1635.0 | 1639.0 | 1620.0 | 1639.0 | 52600 | 0.06 |
| 2024/10/11 | 1642.0 | 1653.0 | 1631.0 | 1640.0 | 55700 | 0.06 |
| 2024/10/15 | 1646.0 | 1653.0 | 1640.0 | 1646.0 | 71500 | 0.37 |
| 2024/10/16 | 1630.0 | 1646.0 | 1624.0 | 1634.0 | 42300 | -0.73 |
| 2024/10/17 | 1634.0 | 1641.0 | 1621.0 | 1625.0 | 36700 | -0.55 |
| 2024/10/18 | 1640.0 | 1640.0 | 1614.0 | 1631.0 | 41900 | 0.37 |
| 2024/10/21 | 1629.0 | 1629.0 | 1610.0 | 1616.0 | 36800 | -0.92 |
| 2024/10/22 | 1616.0 | 1616.0 | 1569.0 | 1569.0 | 53100 | -2.91 |
| 2024/10/23 | 1560.0 | 1563.0 | 1542.0 | 1543.0 | 52300 | -1.66 |
| 2024/10/24 | 1540.0 | 1550.0 | 1528.0 | 1534.0 | 64300 | -0.58 |
| 2024/10/25 | 1550.0 | 1558.0 | 1527.0 | 1530.0 | 46800 | -0.26 |
| 2024/10/28 | 1533.0 | 1546.0 | 1523.0 | 1542.0 | 52900 | 0.78 |
| 2024/10/29 | 1547.0 | 1554.0 | 1541.0 | 1552.0 | 53200 | 0.65 |
| 2024/10/30 | 1545.0 | 1608.0 | 1545.0 | 1582.0 | 415200 | 1.93 |
| 2024/10/31 | 1585.0 | 1646.0 | 1585.0 | 1637.0 | 71300 | 3.48 |
| 2024/11/01 | 1610.0 | 1644.0 | 1608.0 | 1627.0 | 51500 | -0.61 |
| 2024/11/05 | 1643.0 | 1645.0 | 1611.0 | 1626.0 | 55100 | -0.06 |
| 2024/11/06 | 1638.0 | 1644.0 | 1608.0 | 1635.0 | 100100 | 0.55 |
| 2024/11/07 | 1662.0 | 1686.0 | 1639.0 | 1684.0 | 101000 | 3.00 |
| 2024/11/08 | 1688.0 | 1707.0 | 1669.0 | 1696.0 | 74300 | 0.71 |
| 2024/11/11 | 1683.0 | 1696.0 | 1662.0 | 1683.0 | 61300 | -0.77 |
| 2024/11/12 | 1683.0 | 1718.0 | 1679.0 | 1715.0 | 66800 | 1.90 |
| 2024/11/13 | 1728.0 | 1783.0 | 1715.0 | 1756.0 | 101000 | 2.39 |
| 2024/11/14 | 1763.0 | 1776.0 | 1696.0 | 1696.0 | 84300 | -3.42 |
| 2024/11/15 | 1696.0 | 1696.0 | 1666.0 | 1678.0 | 58300 | -1.06 |
| 2024/11/18 | 1677.0 | 1703.0 | 1677.0 | 1684.0 | 24400 | 0.36 |
| 2024/11/19 | 1688.0 | 1704.0 | 1677.0 | 1696.0 | 51800 | 0.71 |
| 2024/11/20 | 1683.0 | 1683.0 | 1647.0 | 1666.0 | 59500 | -1.77 |
| 2024/11/21 | 1680.0 | 1688.0 | 1665.0 | 1671.0 | 29300 | 0.30 |
| 2024/11/22 | 1680.0 | 1687.0 | 1673.0 | 1687.0 | 35300 | 0.96 |
| 2024/11/25 | 1700.0 | 1715.0 | 1693.0 | 1708.0 | 140200 | 1.24 |
| 2024/11/26 | 1702.0 | 1718.0 | 1697.0 | 1713.0 | 26900 | 0.29 |
| 2024/11/27 | 1702.0 | 1708.0 | 1688.0 | 1700.0 | 56100 | -0.76 |
| 2024/11/28 | 1695.0 | 1709.0 | 1689.0 | 1696.0 | 43700 | -0.24 |
| 2024/11/29 | 1693.0 | 1710.0 | 1692.0 | 1692.0 | 28100 | -0.24 |
| 2024/12/02 | 1708.0 | 1754.0 | 1700.0 | 1743.0 | 67400 | 3.01 |
| 2024/12/03 | 1743.0 | 1750.0 | 1722.0 | 1728.0 | 47100 | -0.86 |
| 2024/12/04 | 1715.0 | 1758.0 | 1715.0 | 1742.0 | 68800 | 0.81 |
| 2024/12/05 | 1759.0 | 1759.0 | 1738.0 | 1752.0 | 33300 | 0.57 |
| 2024/12/06 | 1760.0 | 1765.0 | 1748.0 | 1763.0 | 28100 | 0.63 |
| 2024/12/09 | 1768.0 | 1788.0 | 1763.0 | 1787.0 | 29900 | 1.36 |
| 2024/12/10 | 1800.0 | 1800.0 | 1751.0 | 1763.0 | 27000 | -1.34 |
| 2024/12/11 | 1764.0 | 1771.0 | 1746.0 | 1754.0 | 33500 | -0.51 |
| 2024/12/12 | 1761.0 | 1778.0 | 1751.0 | 1763.0 | 29200 | 0.51 |
| 2024/12/13 | 1748.0 | 1776.0 | 1743.0 | 1770.0 | 37400 | 0.40 |
| 2024/12/16 | 1774.0 | 1799.0 | 1765.0 | 1779.0 | 56500 | 0.51 |
| 2024/12/17 | 1770.0 | 1771.0 | 1742.0 | 1761.0 | 48300 | -1.01 |
| 2024/12/18 | 1760.0 | 1768.0 | 1750.0 | 1755.0 | 24800 | -0.34 |
| 2024/12/19 | 1743.0 | 1777.0 | 1741.0 | 1762.0 | 28700 | 0.40 |
| 2024/12/20 | 1764.0 | 1771.0 | 1753.0 | 1761.0 | 36900 | -0.06 |
| 2024/12/23 | 1770.0 | 1770.0 | 1740.0 | 1742.0 | 43300 | -1.08 |
| 2024/12/24 | 1740.0 | 1750.0 | 1726.0 | 1745.0 | 53400 | 0.17 |
| 2024/12/25 | 1755.0 | 1764.0 | 1748.0 | 1764.0 | 33000 | 1.09 |
| 2024/12/26 | 1752.0 | 1762.0 | 1750.0 | 1760.0 | 30800 | -0.23 |
| 2024/12/27 | 1760.0 | 1760.0 | 1742.0 | 1756.0 | 60400 | -0.23 |
| 2024/12/30 | 1765.0 | 1780.0 | 1765.0 | 1780.0 | 30000 | 1.37 |
| 2025/01/06 | 1781.0 | 1812.0 | 1780.0 | 1780.0 | 45000 | 0.00 |
| 2025/01/07 | 1782.0 | 1782.0 | 1733.0 | 1747.0 | 66200 | -1.85 |
| 2025/01/08 | 1739.0 | 1767.0 | 1726.0 | 1751.0 | 51900 | 0.23 |
| 2025/01/09 | 1749.0 | 1761.0 | 1737.0 | 1742.0 | 42000 | -0.51 |
| 2025/01/10 | 1738.0 | 1751.0 | 1728.0 | 1728.0 | 27300 | -0.80 |
| 2025/01/14 | 1732.0 | 1754.0 | 1732.0 | 1735.0 | 46400 | 0.41 |
| 2025/01/15 | 1754.0 | 1754.0 | 1726.0 | 1738.0 | 42500 | 0.17 |
| 2025/01/16 | 1738.0 | 1756.0 | 1735.0 | 1746.0 | 30700 | 0.46 |
| 2025/01/17 | 1744.0 | 1776.0 | 1738.0 | 1753.0 | 47900 | 0.40 |
| 2025/01/20 | 1751.0 | 1774.0 | 1751.0 | 1762.0 | 24700 | 0.51 |
| 2025/01/21 | 1762.0 | 1803.0 | 1762.0 | 1800.0 | 32500 | 2.16 |
| 2025/01/22 | 1820.0 | 1822.0 | 1799.0 | 1806.0 | 34400 | 0.33 |
| 2025/01/23 | 1808.0 | 1816.0 | 1761.0 | 1800.0 | 93100 | -0.33 |
| 2025/01/24 | 1800.0 | 1815.0 | 1772.0 | 1810.0 | 87500 | 0.56 |
| 2025/01/27 | 1820.0 | 1830.0 | 1811.0 | 1813.0 | 23400 | 0.17 |
| 2025/01/28 | 1800.0 | 1835.0 | 1800.0 | 1812.0 | 27900 | -0.06 |
| 2025/01/29 | 1816.0 | 1828.0 | 1814.0 | 1825.0 | 32200 | 0.72 |
| 2025/01/30 | 1825.0 | 1850.0 | 1819.0 | 1847.0 | 45000 | 1.21 |
| 2025/01/31 | 1850.0 | 1890.0 | 1797.0 | 1830.0 | 144800 | -0.92 |
| 2025/02/03 | 1843.0 | 1857.0 | 1823.0 | 1850.0 | 167900 | 1.09 |
| 2025/02/04 | 1850.0 | 1863.0 | 1837.0 | 1850.0 | 94400 | 0.00 |
| 2025/02/05 | 1851.0 | 1862.0 | 1846.0 | 1850.0 | 47400 | 0.00 |
| 2025/02/06 | 1850.0 | 1866.0 | 1850.0 | 1859.0 | 43000 | 0.49 |
| 2025/02/07 | 1870.0 | 1917.0 | 1854.0 | 1912.0 | 127300 | 2.85 |
| 2025/02/10 | 1912.0 | 1912.0 | 1880.0 | 1891.0 | 52900 | -1.10 |
| 2025/02/12 | 1920.0 | 1938.0 | 1887.0 | 1889.0 | 64900 | -0.11 |
| 2025/02/13 | 1900.0 | 1924.0 | 1900.0 | 1916.0 | 51900 | 1.43 |
| 2025/02/14 | 1923.0 | 1927.0 | 1904.0 | 1925.0 | 64500 | 0.47 |
| 2025/02/17 | 1930.0 | 1948.0 | 1916.0 | 1919.0 | 94500 | -0.31 |
| 2025/02/18 | 1935.0 | 1935.0 | 1916.0 | 1931.0 | 21700 | 0.63 |
| 2025/02/19 | 1936.0 | 1936.0 | 1913.0 | 1916.0 | 36200 | -0.78 |
| 2025/02/20 | 1916.0 | 1921.0 | 1883.0 | 1910.0 | 52800 | -0.31 |
| 2025/02/21 | 1897.0 | 1899.0 | 1850.0 | 1864.0 | 63900 | -2.41 |
| 2025/02/25 | 1866.0 | 1880.0 | 1847.0 | 1850.0 | 60700 | -0.75 |
| 2025/02/26 | 1842.0 | 1854.0 | 1817.0 | 1854.0 | 67500 | 0.22 |
| 2025/02/27 | 1854.0 | 1864.0 | 1845.0 | 1862.0 | 24800 | 0.43 |
| 2025/02/28 | 1869.0 | 1916.0 | 1859.0 | 1859.0 | 139100 | -0.16 |
| 2025/03/03 | 1899.0 | 1948.0 | 1892.0 | 1939.0 | 100000 | 4.30 |
| 2025/03/04 | 1925.0 | 1925.0 | 1884.0 | 1914.0 | 55200 | -1.29 |
| 2025/03/05 | 1914.0 | 1937.0 | 1908.0 | 1926.0 | 45000 | 0.63 |
| 2025/03/06 | 1931.0 | 1966.0 | 1931.0 | 1940.0 | 64500 | 0.73 |
| 2025/03/07 | 1930.0 | 1948.0 | 1902.0 | 1929.0 | 43700 | -0.57 |
| 2025/03/10 | 1939.0 | 1940.0 | 1894.0 | 1900.0 | 45400 | -1.50 |
| 2025/03/11 | 1889.0 | 1896.0 | 1847.0 | 1858.0 | 60100 | -2.21 |
| 2025/03/12 | 1855.0 | 1891.0 | 1855.0 | 1880.0 | 38800 | 1.18 |
| 2025/03/13 | 1871.0 | 1892.0 | 1861.0 | 1874.0 | 51300 | -0.32 |
| 2025/03/14 | 1869.0 | 1888.0 | 1868.0 | 1875.0 | 31500 | 0.05 |
| 2025/03/17 | 1883.0 | 1892.0 | 1873.0 | 1885.0 | 67600 | 0.53 |
| 2025/03/18 | 1885.0 | 1915.0 | 1885.0 | 1902.0 | 31800 | 0.90 |
| 2025/03/19 | 1896.0 | 1928.0 | 1895.0 | 1910.0 | 35000 | 0.42 |
| 2025/03/21 | 1917.0 | 1937.0 | 1913.0 | 1922.0 | 55100 | 0.63 |
| 2025/03/24 | 1936.0 | 1941.0 | 1915.0 | 1929.0 | 42900 | 0.36 |
| 2025/03/25 | 1941.0 | 1976.0 | 1931.0 | 1973.0 | 68300 | 2.28 |
| 2025/03/26 | 1976.0 | 1978.0 | 1952.0 | 1969.0 | 41800 | -0.20 |
| 2025/03/27 | 1953.0 | 1982.0 | 1947.0 | 1982.0 | 77500 | 0.66 |
| 2025/03/28 | 1906.0 | 1958.0 | 1902.0 | 1911.0 | 60100 | -3.58 |
| 2025/03/31 | 1902.0 | 1902.0 | 1852.0 | 1891.0 | 54800 | -1.05 |
| 2025/04/01 | 1900.0 | 1912.0 | 1881.0 | 1881.0 | 30000 | -0.53 |
| 2025/04/02 | 1889.0 | 1889.0 | 1853.0 | 1873.0 | 31000 | -0.43 |
| 2025/04/03 | 1833.0 | 1847.0 | 1802.0 | 1831.0 | 45400 | -2.24 |
| 2025/04/04 | 1800.0 | 1812.0 | 1778.0 | 1810.0 | 69900 | -1.15 |
| 2025/04/07 | 1743.0 | 1807.0 | 1711.0 | 1780.0 | 174500 | -1.66 |
| 2025/04/08 | 1835.0 | 1886.0 | 1831.0 | 1868.0 | 55200 | 4.94 |
| 2025/04/09 | 1863.0 | 1863.0 | 1801.0 | 1820.0 | 56900 | -2.57 |
| 2025/04/10 | 1910.0 | 1914.0 | 1881.0 | 1904.0 | 41400 | 4.62 |
| 2025/04/11 | 1850.0 | 1905.0 | 1830.0 | 1904.0 | 38700 | 0.00 |
| 2025/04/14 | 1920.0 | 1949.0 | 1914.0 | 1920.0 | 48400 | 0.84 |
| 2025/04/15 | 1935.0 | 1955.0 | 1904.0 | 1935.0 | 68300 | 0.78 |
| 2025/04/16 | 1947.0 | 1958.0 | 1942.0 | 1950.0 | 38500 | 0.78 |
| 2025/04/17 | 1929.0 | 1950.0 | 1929.0 | 1941.0 | 25200 | -0.46 |
| 2025/04/18 | 1949.0 | 1977.0 | 1949.0 | 1977.0 | 43500 | 1.85 |
| 2025/04/21 | 1977.0 | 1977.0 | 1957.0 | 1973.0 | 22200 | -0.20 |
| 2025/04/22 | 1959.0 | 1987.0 | 1959.0 | 1980.0 | 24100 | 0.35 |
| 2025/04/23 | 1998.0 | 1998.0 | 1970.0 | 1984.0 | 42900 | 0.20 |
| 2025/04/24 | 1987.0 | 1987.0 | 1940.0 | 1950.0 | 52400 | -1.71 |
| 2025/04/25 | 1950.0 | 1959.0 | 1941.0 | 1954.0 | 46700 | 0.21 |
| 2025/04/28 | 1956.0 | 1989.0 | 1954.0 | 1966.0 | 67600 | 0.61 |
| 2025/04/30 | 1950.0 | 1981.0 | 1947.0 | 1959.0 | 55200 | -0.36 |
| 2025/05/01 | 1957.0 | 1958.0 | 1943.0 | 1952.0 | 41600 | -0.36 |
| 2025/05/02 | 1956.0 | 1960.0 | 1943.0 | 1945.0 | 35000 | -0.36 |
| 2025/05/07 | 1945.0 | 1983.0 | 1941.0 | 1975.0 | 32000 | 1.54 |
| 2025/05/08 | 1972.0 | 2089.0 | 1967.0 | 2072.0 | 192200 | 4.91 |
| 2025/05/09 | 2096.0 | 2096.0 | 2034.0 | 2056.0 | 105000 | -0.77 |
| 2025/05/12 | 2074.0 | 2162.0 | 2074.0 | 2156.0 | 207100 | 4.86 |
| 2025/05/13 | 2149.0 | 2198.0 | 2120.0 | 2169.0 | 244600 | 0.60 |
| 2025/05/14 | 2166.0 | 2535.0 | 2061.0 | 2459.0 | 2068100 | 13.37 |
| 2025/05/15 | 2513.0 | 2513.0 | 2511.0 | 2511.0 | 2288100 | 2.11 |
| 2025/05/16 | 2512.0 | 2513.0 | 2511.0 | 2511.0 | 610900 | 0.00 |
| 2025/05/19 | 2511.0 | 2512.0 | 2511.0 | 2512.0 | 403200 | 0.04 |
| 2025/05/20 | 2512.0 | 2514.0 | 2511.0 | 2512.0 | 727800 | 0.00 |
| 2025/05/21 | 2514.0 | 2515.0 | 2512.0 | 2513.0 | 385600 | 0.04 |
| 2025/05/22 | 2513.0 | 2515.0 | 2513.0 | 2513.0 | 318900 | 0.00 |
| 2025/05/23 | 2515.0 | 2517.0 | 2513.0 | 2517.0 | 405500 | 0.16 |
| 2025/05/26 | 2517.0 | 2518.0 | 2513.0 | 2513.0 | 282800 | -0.16 |
| 2025/05/27 | 2514.0 | 2515.0 | 2513.0 | 2514.0 | 212100 | 0.04 |
| 2025/05/28 | 2515.0 | 2518.0 | 2514.0 | 2515.0 | 276000 | 0.04 |
| 2025/05/29 | 2516.0 | 2518.0 | 2514.0 | 2514.0 | 194400 | -0.04 |
| 2025/05/30 | 2514.0 | 2516.0 | 2514.0 | 2514.0 | 251900 | 0.00 |
| 2025/06/02 | 2515.0 | 2516.0 | 2514.0 | 2514.0 | 234900 | 0.00 |
| 2025/06/03 | 2515.0 | 2516.0 | 2514.0 | 2514.0 | 303900 | 0.00 |
| 2025/06/04 | 2515.0 | 2517.0 | 2514.0 | 2514.0 | 301300 | 0.00 |
| 2025/06/05 | 2515.0 | 2516.0 | 2514.0 | 2514.0 | 124300 | 0.00 |
| 2025/06/06 | 2516.0 | 2518.0 | 2515.0 | 2515.0 | 100200 | 0.04 |
| 2025/06/09 | 2516.0 | 2517.0 | 2514.0 | 2515.0 | 159100 | 0.00 |
| 2025/06/10 | 2516.0 | 2517.0 | 2515.0 | 2515.0 | 137900 | 0.00 |
| 2025/06/11 | 2516.0 | 2518.0 | 2515.0 | 2516.0 | 166000 | 0.04 |
| 2025/06/12 | 2517.0 | 2518.0 | 2515.0 | 2516.0 | 163000 | 0.00 |
| 2025/06/13 | 2517.0 | 2519.0 | 2516.0 | 2519.0 | 116400 | 0.12 |
| 2025/06/16 | 2517.0 | 2519.0 | 2516.0 | 2517.0 | 56500 | -0.08 |
| 2025/06/17 | 2518.0 | 2520.0 | 2517.0 | 2520.0 | 116700 | 0.12 |
| 2025/06/18 | 2518.0 | 2520.0 | 2516.0 | 2516.0 | 108400 | -0.16 |
| 2025/06/19 | 2516.0 | 2518.0 | 2516.0 | 2516.0 | 72200 | 0.00 |
| 2025/06/20 | 2516.0 | 2517.0 | 2516.0 | 2516.0 | 138900 | 0.00 |
| 2025/06/23 | 2517.0 | 2517.0 | 2515.0 | 2515.0 | 162800 | -0.04 |
| 2025/06/24 | 2509.0 | 2514.0 | 2504.0 | 2507.0 | 51900 | -0.32 |
| 2025/06/25 | 2507.0 | 2512.0 | 2507.0 | 2510.0 | 38000 | 0.12 |
| 2025/06/26 | 2509.0 | 2515.0 | 2509.0 | 2514.0 | 20400 | 0.16 |
| 2025/06/27 | 2514.0 | 2514.0 | 2507.0 | 2508.0 | 43800 | -0.24 |
| 2025/06/30 | 2508.0 | 2511.0 | 2507.0 | 2508.0 | 109200 | 0.00 |
| 2025/07/01 | 2508.0 | 2512.0 | 2506.0 | 2506.0 | 820100 | -0.08 |
| 2025/07/02 | 2507.0 | 2508.0 | 2507.0 | 2507.0 | 174200 | 0.04 |
| 2025/07/03 | 2507.0 | 2508.0 | 2506.0 | 2507.0 | 210500 | 0.00 |
| 2025/07/04 | 2507.0 | 2509.0 | 2506.0 | 2507.0 | 121000 | 0.00 |
| 2025/07/07 | 2507.0 | 2509.0 | 2507.0 | 2507.0 | 55200 | 0.00 |
| 2025/07/08 | 2507.0 | 2510.0 | 2507.0 | 2508.0 | 65600 | 0.04 |
| 2025/07/09 | 2508.0 | 2510.0 | 2508.0 | 2508.0 | 55200 | 0.00 |
| 2025/07/10 | 2509.0 | 2512.0 | 2508.0 | 2510.0 | 46100 | 0.08 |
| 2025/07/11 | 2510.0 | 2511.0 | 2509.0 | 2509.0 | 23500 | -0.04 |
| 2025/07/14 | 2509.0 | 2511.0 | 2509.0 | 2509.0 | 133700 | 0.00 |
| 2025/07/15 | 2509.0 | 2512.0 | 2509.0 | 2509.0 | 36800 | 0.00 |
| 2025/07/16 | 2509.0 | 2510.0 | 2509.0 | 2509.0 | 26300 | 0.00 |
| 2025/07/17 | 2509.0 | 2511.0 | 2509.0 | 2509.0 | 33400 | 0.00 |
| 2025/07/18 | 2510.0 | 2512.0 | 2509.0 | 2510.0 | 22300 | 0.04 |
| 2025/07/22 | 2510.0 | 2513.0 | 2510.0 | 2510.0 | 12300 | 0.00 |
| 2025/07/23 | 2510.0 | 2514.0 | 2510.0 | 2511.0 | 27800 | 0.04 |
| 2025/07/24 | 2511.0 | 2516.0 | 2511.0 | 2511.0 | 35100 | 0.00 |
| 2025/07/25 | 2511.0 | 2512.0 | 2508.0 | 2510.0 | 61700 | -0.04 |
| 2025/07/28 | 2510.0 | 2512.0 | 2510.0 | 2511.0 | 21400 | 0.04 |
| 2025/07/29 | 2512.0 | 2519.0 | 2511.0 | 2511.0 | 73700 | 0.00 |
| 2025/07/30 | 2511.0 | 2515.0 | 2507.0 | 2507.0 | 821200 | -0.16 |
| 2025/07/31 | 2508.0 | 2509.0 | 2508.0 | 2509.0 | 197800 | 0.08 |
| 2025/08/01 | 2509.0 | 2509.0 | 2508.0 | 2508.0 | 87200 | -0.04 |
| 2025/08/04 | 2509.0 | 2512.0 | 2508.0 | 2510.0 | 182500 | 0.08 |
| 2025/08/05 | 2511.0 | 2513.0 | 2511.0 | 2511.0 | 25200 | 0.04 |
| 2025/08/06 | 2510.0 | 2512.0 | 2510.0 | 2511.0 | 14700 | 0.00 |
| 2025/08/07 | 2512.0 | 2514.0 | 2511.0 | 2513.0 | 29600 | 0.08 |
| 2025/08/08 | 2513.0 | 2515.0 | 2512.0 | 2513.0 | 11400 | 0.00 |
| 2025/08/12 | 2512.0 | 2514.0 | 2511.0 | 2512.0 | 28400 | -0.04 |
| 2025/08/13 | 2512.0 | 2514.0 | 2512.0 | 2512.0 | 13500 | 0.00 |
| 2025/08/14 | 2511.0 | 2513.0 | 2511.0 | 2513.0 | 16200 | 0.04 |
| 2025/08/15 | 2511.0 | 2513.0 | 2510.0 | 2511.0 | 28400 | -0.08 |
| 2025/08/18 | 2511.0 | 2512.0 | 2510.0 | 2510.0 | 18900 | -0.04 |
| 2025/08/19 | 2511.0 | 2511.0 | 2510.0 | 2510.0 | 25800 | 0.00 |
| 2025/08/20 | 2511.0 | 2511.0 | 2510.0 | 2510.0 | 49000 | 0.00 |
| 2025/08/21 | 2511.0 | 2513.0 | 2510.0 | 2510.0 | 54300 | 0.00 |
| 2025/08/22 | 2511.0 | 2512.0 | 2510.0 | 2510.0 | 35500 | 0.00 |
| 2025/08/25 | 2510.0 | 2511.0 | 2510.0 | 2510.0 | 11100 | 0.00 |
| 2025/08/26 | 2511.0 | 2513.0 | 2510.0 | 2510.0 | 29300 | 0.00 |
| 2025/08/27 | 2512.0 | 2515.0 | 2511.0 | 2513.0 | 28000 | 0.12 |
| 2025/08/28 | 2513.0 | 2518.0 | 2511.0 | 2513.0 | 23100 | 0.00 |
| 2025/08/29 | 2512.0 | 2514.0 | 2511.0 | 2511.0 | 9700 | -0.08 |
| 2025/09/01 | 2511.0 | 2512.0 | 2511.0 | 2511.0 | 8300 | 0.00 |
| 2025/09/02 | 2512.0 | 2513.0 | 2511.0 | 2511.0 | 29600 | 0.00 |
| 2025/09/03 | 2511.0 | 2513.0 | 2511.0 | 2511.0 | 22000 | 0.00 |
| 2025/09/04 | 2511.0 | 2513.0 | 2511.0 | 2512.0 | 20200 | 0.04 |
| 2025/09/05 | 2511.0 | 2513.0 | 2511.0 | 2513.0 | 12300 | 0.04 |
| 2025/09/08 | 2512.0 | 2513.0 | 2512.0 | 2513.0 | 10900 | 0.00 |
| 2025/09/09 | 2512.0 | 2515.0 | 2512.0 | 2512.0 | 7100 | -0.04 |
| 2025/09/10 | 2512.0 | 2513.0 | 2512.0 | 2512.0 | 7200 | 0.00 |
| 2025/09/11 | 2512.0 | 2513.0 | 2511.0 | 2511.0 | 28400 | -0.04 |
| 2025/09/12 | 2511.0 | 2515.0 | 2510.0 | 2511.0 | 79100 | 0.00 |
| 2025/09/16 | 2511.0 | 2511.0 | 2510.0 | 2510.0 | 90200 | -0.04 |
| 2025/09/17 | 2511.0 | 2513.0 | 2510.0 | 2510.0 | 119500 | 0.00 |
| 2025/09/18 | 2510.0 | 2511.0 | 2508.0 | 2508.0 | 398700 | -0.08 |
| 2025/09/19 | 2509.0 | 2510.0 | 2508.0 | 2508.0 | 52200 | 0.00 |
| 2025/09/22 | 2509.0 | 2510.0 | 2508.0 | 2508.0 | 54600 | 0.00 |
| 2025/09/24 | 2509.0 | 2510.0 | 2508.0 | 2509.0 | 65400 | 0.04 |
| 2025/09/25 | 2509.0 | 2510.0 | 2509.0 | 2509.0 | 77400 | 0.00 |
| 2025/09/26 | 2510.0 | 2511.0 | 2508.0 | 2509.0 | 49200 | 0.00 |
| 2025/09/29 | 2510.0 | 2513.0 | 2509.0 | 2509.0 | 54700 | 0.00 |
| 2025/09/30 | 2510.0 | 2512.0 | 2509.0 | 2510.0 | 54300 | 0.04 |
| 2025/10/01 | 2510.0 | 2512.0 | 2509.0 | 2510.0 | 33000 | 0.00 |
| 2025/10/02 | 2510.0 | 2511.0 | 2510.0 | 2511.0 | 27800 | 0.04 |
| 2025/10/03 | 2511.0 | 2513.0 | 2510.0 | 2513.0 | 44000 | 0.08 |
| 2025/10/06 | 2510.0 | 2513.0 | 2508.0 | 2510.0 | 92300 | -0.12 |
| 2025/10/07 | 2511.0 | 2520.0 | 2510.0 | 2515.0 | 35500 | 0.20 |
| 2025/10/08 | 2511.0 | 2514.0 | 2510.0 | 2511.0 | 89600 | -0.16 |
| 2025/10/09 | 2512 | 2515 | 2511 | 2512 | 17100 | 0.04 |