ＣＤＳ 2169
1,816円
(時刻：15:30)
▼ -2円 (-0.11%)
価格情報
| 始値 | 1,817円 |
| 高値 | 1,817円 |
| 安値 | 1,811円 |
| 終値 | 1,816円 |
| 出来高 | 2,700株 |
| 売買代金 | 4,900,500円 |
| 売り気配 (15:30) | 1,816円 |
| 買い気配 (15:30) | 1,811円 |
| 年初来高値 (2025/04/28) | 1,880円 |
| 年初来安値 (2025/01/30) | 1,721円 |
基本情報
| 銘柄名 | ＣＤＳ |
| 英文銘柄名 | CDS CO., LTD. |
| 時価総額 | 12,588,559,200.0円 |
| 発行済株式総数 | 6,924,400株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 154.93円 |
| BPS | 1,304.76円 |
| PER | 11.73倍 |
| PBR | 1.39倍 |
| ROE | 12.3% |
| 年間配当金 | 78.00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45期（自 2024年１月１日 至 2024年12月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 2,443,051,000 円 | 2,653,073,000 円 | 2,731,146,000 円 | 2,898,477,000 円 | 2,839,528,000 円 |
| 経常利益又は経常損失（△） | 947,197,000 円 | 905,339,000 円 | 1,013,014,000 円 | 1,091,167,000 円 | 838,777,000 円 |
| 当期純利益又は当期純損失（△） | 904,292,000 円 | 805,184,000 円 | 907,273,000 円 | 981,109,000 円 | 776,571,000 円 |
| 資本金 | 940,327,000 円 | 940,327,000 円 | 940,327,000 円 | 940,327,000 円 | 940,327,000 円 |
| 純資産額 | 7,263,216,000 円 | 7,735,252,000 円 | 8,245,077,000 円 | 8,824,702,000 円 | 9,149,093,000 円 |
| 総資産額 | 8,167,585,000 円 | 8,732,740,000 円 | 9,130,168,000 円 | 9,895,880,000 円 | 10,171,830,000 円 |
| 従業員数 | 311 人 | 291 人 | 276 人 | 288 人 | 291 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | 154.93 | 1,304.76 | 12.3 | 11.73 | 1.39 | - | - |
| 2024/12 | 単体 | 113.87 | 1,341.58 | - | 15.97 | 1.36 | 4.3 | 78.00 |
| 2025/06 | 中連 | 45.67 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | 2.04 | 37.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 400 | 0 | 11,700 | 200 |
| 2026/01/09 | 400 | -4,300 | 11,500 | -100 |
| 2025/12/26 | 4,700 | 4,200 | 11,600 | -300 |
| 2025/12/19 | 500 | 100 | 11,900 | -400 |
| 2025/12/12 | 400 | 100 | 12,300 | -500 |
| 2025/12/05 | 300 | -400 | 12,800 | 900 |
| 2025/11/28 | 700 | 400 | 11,900 | -300 |
| 2025/11/21 | 300 | -200 | 12,200 | 400 |
| 2025/11/14 | 500 | -500 | 11,800 | 200 |
| 2025/11/07 | 1,000 | -300 | 11,600 | 100 |
| 2025/10/31 | 1,300 | 400 | 11,500 | -500 |
| 2025/10/24 | 900 | 100 | 12,000 | -1,000 |
| 2025/10/17 | 800 | 100 | 13,000 | -1,100 |
| 2025/10/10 | 700 | 200 | 14,100 | 300 |
| 2025/10/03 | 500 | 100 | 13,800 | 2,500 |
| 2025/09/26 | 400 | -300 | 11,300 | 2,400 |
| 2025/09/19 | 700 | 200 | 8,900 | 200 |
| 2025/09/12 | 500 | -200 | 8,700 | 500 |
| 2025/09/05 | 700 | -500 | 8,200 | -3,900 |
| 2025/08/29 | 1,200 | 100 | 12,100 | -1,900 |
| 2025/08/22 | 1,100 | -1,500 | 14,000 | -1,200 |
| 2025/08/15 | 2,600 | 0 | 15,200 | 2,500 |
| 2025/08/08 | 2,600 | 800 | 12,700 | -3,200 |
| 2025/08/01 | 1,800 | -200 | 15,900 | 1,100 |
| 2025/07/25 | 2,000 | 200 | 14,800 | 1,100 |
| 2025/07/18 | 1,800 | 200 | 13,700 | -500 |
| 2025/07/11 | 1,600 | 0 | 14,200 | -1,500 |
| 2025/07/04 | 1,600 | 400 | 15,700 | 3,400 |
| 2025/06/27 | 1,200 | -300 | 12,300 | -700 |
| 2025/06/20 | 1,500 | 500 | 13,000 | -1,000 |
| 2025/06/13 | 1,000 | 100 | 14,000 | -1,100 |
| 2025/06/06 | 900 | -500 | 15,100 | -2,600 |
| 2025/05/30 | 1,400 | 100 | 17,700 | 1,300 |
| 2025/05/23 | 1,300 | 0 | 16,400 | 700 |
| 2025/05/16 | 1,300 | -600 | 15,700 | 2,800 |
| 2025/05/09 | 1,900 | 300 | 12,900 | -1,200 |
| 2025/05/02 | 1,600 | 300 | 14,100 | 100 |
| 2025/04/25 | 1,300 | 0 | 14,000 | 2,200 |
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 |
|---|---|---|---|
| 2026/01/20 | 0 | 3.8 | ***** |
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 | 0 | 200 | -200 | 0 | 3.8 | |||
| 2026/01/20 | 名証 | 0 | 0 | 0 | 0 | 3.8 | |||
| 2026/01/19 | 東証 | 200 | 200 | 0 | 0 | 3.8 | ***** | ***** | - |
| 2026/01/19 | 名証 | 0 | 0 | 0 | 0 | 3.8 | - | - | - |
| 2026/01/16 | 東証 | 200 | 200 | 0 | 0 | 3.8 | ***** | ***** | - |
| 2026/01/16 | 名証 | 0 | 0 | 0 | 0 | 3.8 | - | - | - |
| 2026/01/15 | 東証 | 200 | 200 | 0 | 0 | 3.8 | ***** | ***** | - |
| 2026/01/15 | 名証 | 0 | 0 | 0 | 0 | 3.8 | - | - | - |
| 2026/01/14 | 東証 | 200 | 200 | 0 | 0 | 11.4 | ***** | ***** | - |
| 2026/01/14 | 名証 | 0 | 0 | 0 | 0 | 11.4 | - | - | - |
| 2026/01/13 | 東証 | 200 | 200 | 0 | 0 | 3.8 | ***** | ***** | - |
| 2026/01/13 | 名証 | 0 | 0 | 0 | 0 | 3.8 | - | - | - |
| 2026/01/09 | 東証 | 200 | 200 | 0 | 0 | 3.8 | ***** | ***** | - |
| 2026/01/09 | 名証 | 0 | 0 | 0 | 0 | 3.8 | - | - | - |
| 2026/01/08 | 東証 | 200 | 200 | 0 | 0 | 3.8 | ***** | ***** | - |
| 2026/01/08 | 名証 | 0 | 0 | 0 | 0 | 3.8 | - | - | - |
| 2026/01/07 | 東証 | 200 | 200 | 0 | 0 | 15.2 | ***** | ***** | - |
| 2026/01/07 | 名証 | 0 | 0 | 0 | 0 | 15.2 | - | - | - |
| 2026/01/06 | 東証 | 200 | 200 | 0 | 0 | 3.8 | ***** | ***** | - |
| 2026/01/06 | 名証 | 0 | 0 | 0 | 0 | 3.8 | - | - | - |
| 2026/01/05 | 東証 | 200 | 200 | 0 | 0 | 3.8 | ***** | ***** | - |
| 2026/01/05 | 名証 | 0 | 0 | 0 | 0 | 3.8 | - | - | - |
| 2025/12/30 | 東証 | 200 | 200 | 0 | 0 | 3.8 | ***** | ***** | - |
| 2025/12/30 | 名証 | 0 | 0 | 0 | 0 | 3.8 | - | - | - |
| 2025/12/29 | 東証 | 700 | 200 | 500 | 0 | 3.8 | - | - | - |
| 2025/12/29 | 名証 | 0 | 0 | 0 | 0 | 3.8 | - | - | - |
| 2025/12/26 | 東証 | 200 | 3,800 | -3,600 | 0 | 91.2 | 5.70 | 19.01 | D |
| 2025/12/26 | 名証 | 0 | 0 | 0 | 0 | 91.2 | - | - | - |
| 2025/12/25 | 東証 | 200 | 200 | 0 | 0 | 7.6 | ***** | ***** | - |
| 2025/12/25 | 名証 | 0 | 0 | 0 | 0 | 7.6 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月12日 15時30分 | 2025年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 2025年08月08日 15時30分 | 2025年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 2025年08月08日 15時30分 | 業績予想の修正に関するお知らせ |
| 2025年05月13日 15時30分 | 2025年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 2025年03月25日 15時30分 | 2024年12月期 事業説明会資料 |
| 2025年02月13日 15時30分 | 2024年12月期 決算短信〔日本基準〕（連結） |
| 2025年02月13日 15時30分 | 役員の異動に関するお知らせ |
| 2024年11月12日 15時30分 | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 2024年08月09日 15時30分 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 2024年08月09日 15時30分 | 配当予想の修正（記念配当）に関するお知らせ |
| 2024年05月13日 15時30分 | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 2024年02月21日 15時30分 | 役員の異動に関するお知らせ |
| 2024年02月13日 15時30分 | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年08月08日 15時32分 | 確認書 |
| 2025年08月08日 15時32分 | 半期報告書－第46期(2025/01/01－2025/12/31) |
| 2025年03月27日 09時35分 | 臨時報告書 |
| 2025年03月25日 11時05分 | 確認書 |
| 2025年03月25日 11時05分 | 内部統制報告書－第45期(2024/01/01－2024/12/31) |
| 2025年03月25日 11時04分 | 有価証券報告書－第45期(2024/01/01－2024/12/31) |
| 2024年08月09日 15時36分 | 確認書 |
| 2024年08月09日 15時35分 | 半期報告書－第45期(2024/01/01－2024/06/30) |
| 2024年08月09日 15時35分 | 半期報告書－第45期(2024/01/01－2024/12/31) |
| 2024年05月13日 15時31分 | 確認書 |
| 2024年05月13日 15時31分 | 四半期報告書－第45期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月28日 10時44分 | 臨時報告書 |
| 2024年03月26日 11時58分 | 確認書 |
| 2024年03月26日 11時57分 | 内部統制報告書－第44期(2023/01/01－2023/12/31) |
| 2024年03月26日 11時55分 | 有価証券報告書－第44期(2023/01/01－2023/12/31) |
企業概要
| 会社名 | ＣＤＳ株式会社 |
| 会社名（英文） | CDS Co.,Ltd. |
| 会社名（カナ） | シーディーエスカブシキガイシャ |
| 本店所在地 | 岡崎市舞木町字市場４６番地 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 21690 |
| EDINETコード | E05726 |
| ISINコード | JP3347040002 |
| 法人番号 | 9180301001381 |
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 | 1,824 | 1,829 | 1,819 | 1,828 | 3,800 | - |
| 2024/07/30 | 1,829 | 1,830 | 1,751 | 1,751 | 37,900 | -4.21 |
| 2024/07/31 | 1,774 | 1,806 | 1,766 | 1,806 | 10,600 | 3.14 |
| 2024/08/01 | 1,807 | 1,807 | 1,773 | 1,788 | 5,700 | -1.00 |
| 2024/08/02 | 1,785 | 1,785 | 1,739 | 1,753 | 12,700 | -1.96 |
| 2024/08/05 | 1,773 | 1,773 | 1,651 | 1,651 | 23,500 | -5.82 |
| 2024/08/06 | 1,931 | 1,931 | 1,714 | 1,766 | 13,300 | 6.97 |
| 2024/08/07 | 1,784 | 1,806 | 1,715 | 1,777 | 8,700 | 0.62 |
| 2024/08/08 | 1,791 | 1,791 | 1,749 | 1,752 | 5,700 | -1.41 |
| 2024/08/09 | 1,771 | 1,771 | 1,730 | 1,746 | 6,900 | -0.34 |
| 2024/08/13 | 1,788 | 1,798 | 1,758 | 1,798 | 9,100 | 2.98 |
| 2024/08/14 | 1,806 | 1,817 | 1,790 | 1,817 | 5,000 | 1.06 |
| 2024/08/15 | 1,817 | 1,820 | 1,794 | 1,808 | 6,300 | -0.50 |
| 2024/08/16 | 1,808 | 1,808 | 1,793 | 1,800 | 4,600 | -0.44 |
| 2024/08/19 | 1,809 | 1,810 | 1,801 | 1,807 | 2,700 | 0.39 |
| 2024/08/20 | 1,811 | 1,828 | 1,811 | 1,826 | 6,000 | 1.05 |
| 2024/08/21 | 1,822 | 1,822 | 1,805 | 1,812 | 4,600 | -0.77 |
| 2024/08/22 | 1,812 | 1,825 | 1,809 | 1,825 | 3,200 | 0.72 |
| 2024/08/23 | 1,825 | 1,828 | 1,820 | 1,828 | 2,400 | 0.16 |
| 2024/08/26 | 1,825 | 1,825 | 1,813 | 1,813 | 3,500 | -0.82 |
| 2024/08/27 | 1,813 | 1,819 | 1,813 | 1,819 | 800 | 0.33 |
| 2024/08/28 | 1,818 | 1,818 | 1,802 | 1,810 | 900 | -0.49 |
| 2024/08/29 | 1,801 | 1,803 | 1,794 | 1,800 | 4,600 | -0.55 |
| 2024/08/30 | 1,803 | 1,805 | 1,800 | 1,803 | 2,800 | 0.17 |
| 2024/09/02 | 1,809 | 1,815 | 1,800 | 1,815 | 2,600 | 0.67 |
| 2024/09/03 | 1,816 | 1,832 | 1,810 | 1,830 | 7,700 | 0.83 |
| 2024/09/04 | 1,840 | 1,840 | 1,811 | 1,814 | 9,300 | -0.87 |
| 2024/09/05 | 1,840 | 1,848 | 1,800 | 1,822 | 14,000 | 0.44 |
| 2024/09/06 | 1,840 | 1,840 | 1,819 | 1,832 | 7,000 | 0.55 |
| 2024/09/09 | 1,832 | 1,839 | 1,807 | 1,836 | 12,500 | 0.22 |
| 2024/09/10 | 1,845 | 1,845 | 1,826 | 1,834 | 5,200 | -0.11 |
| 2024/09/11 | 1,838 | 1,838 | 1,791 | 1,801 | 7,300 | -1.80 |
| 2024/09/12 | 1,822 | 1,822 | 1,804 | 1,820 | 5,400 | 1.05 |
| 2024/09/13 | 1,819 | 1,819 | 1,800 | 1,812 | 6,000 | -0.44 |
| 2024/09/17 | 1,819 | 1,819 | 1,798 | 1,811 | 5,900 | -0.06 |
| 2024/09/18 | 1,815 | 1,815 | 1,793 | 1,801 | 3,700 | -0.55 |
| 2024/09/19 | 1,805 | 1,811 | 1,794 | 1,802 | 3,200 | 0.06 |
| 2024/09/20 | 1,806 | 1,810 | 1,799 | 1,809 | 4,300 | 0.39 |
| 2024/09/24 | 1,819 | 1,819 | 1,808 | 1,811 | 5,900 | 0.11 |
| 2024/09/25 | 1,813 | 1,835 | 1,813 | 1,835 | 8,900 | 1.33 |
| 2024/09/26 | 1,850 | 1,850 | 1,838 | 1,845 | 11,900 | 0.54 |
| 2024/09/27 | 1,846 | 1,846 | 1,828 | 1,829 | 3,400 | -0.87 |
| 2024/09/30 | 1,820 | 1,826 | 1,810 | 1,818 | 4,800 | -0.60 |
| 2024/10/01 | 1,826 | 1,838 | 1,825 | 1,827 | 4,300 | 0.50 |
| 2024/10/02 | 1,827 | 1,827 | 1,814 | 1,814 | 3,000 | -0.71 |
| 2024/10/03 | 1,839 | 1,839 | 1,818 | 1,820 | 4,000 | 0.33 |
| 2024/10/04 | 1,822 | 1,840 | 1,822 | 1,840 | 5,200 | 1.10 |
| 2024/10/07 | 1,855 | 1,856 | 1,841 | 1,850 | 7,200 | 0.54 |
| 2024/10/08 | 1,847 | 1,847 | 1,826 | 1,834 | 5,400 | -0.86 |
| 2024/10/09 | 1,829 | 1,829 | 1,801 | 1,820 | 11,500 | -0.76 |
| 2024/10/10 | 1,813 | 1,813 | 1,788 | 1,795 | 16,800 | -1.37 |
| 2024/10/11 | 1,795 | 1,798 | 1,786 | 1,792 | 9,000 | -0.17 |
| 2024/10/15 | 1,800 | 1,807 | 1,799 | 1,799 | 7,400 | 0.39 |
| 2024/10/16 | 1,794 | 1,804 | 1,792 | 1,795 | 8,600 | -0.22 |
| 2024/10/17 | 1,798 | 1,798 | 1,791 | 1,794 | 4,400 | -0.06 |
| 2024/10/18 | 1,797 | 1,800 | 1,786 | 1,787 | 6,600 | -0.39 |
| 2024/10/21 | 1,790 | 1,796 | 1,783 | 1,787 | 5,700 | 0.00 |
| 2024/10/22 | 1,787 | 1,787 | 1,766 | 1,776 | 10,000 | -0.62 |
| 2024/10/23 | 1,775 | 1,775 | 1,751 | 1,758 | 11,500 | -1.01 |
| 2024/10/24 | 1,755 | 1,757 | 1,741 | 1,744 | 13,500 | -0.80 |
| 2024/10/25 | 1,749 | 1,749 | 1,730 | 1,740 | 9,500 | -0.23 |
| 2024/10/28 | 1,739 | 1,755 | 1,739 | 1,755 | 10,700 | 0.86 |
| 2024/10/29 | 1,759 | 1,774 | 1,751 | 1,767 | 7,200 | 0.68 |
| 2024/10/30 | 1,751 | 1,760 | 1,730 | 1,739 | 56,300 | -1.58 |
| 2024/10/31 | 1,743 | 1,763 | 1,736 | 1,763 | 6,600 | 1.38 |
| 2024/11/01 | 1,758 | 1,779 | 1,758 | 1,774 | 6,200 | 0.62 |
| 2024/11/05 | 1,805 | 1,805 | 1,777 | 1,790 | 5,200 | 0.90 |
| 2024/11/06 | 1,801 | 1,801 | 1,784 | 1,795 | 6,300 | 0.28 |
| 2024/11/07 | 1,800 | 1,802 | 1,795 | 1,801 | 4,900 | 0.33 |
| 2024/11/08 | 1,804 | 1,815 | 1,802 | 1,815 | 5,200 | 0.78 |
| 2024/11/11 | 1,840 | 1,840 | 1,816 | 1,840 | 6,900 | 1.38 |
| 2024/11/12 | 1,843 | 1,843 | 1,822 | 1,837 | 5,600 | -0.16 |
| 2024/11/13 | 1,827 | 1,828 | 1,820 | 1,822 | 3,400 | -0.82 |
| 2024/11/14 | 1,823 | 1,829 | 1,823 | 1,829 | 1,800 | 0.38 |
| 2024/11/15 | 1,829 | 1,830 | 1,825 | 1,830 | 7,400 | 0.05 |
| 2024/11/18 | 1,832 | 1,832 | 1,823 | 1,830 | 2,700 | 0.00 |
| 2024/11/19 | 1,829 | 1,829 | 1,816 | 1,816 | 3,800 | -0.77 |
| 2024/11/20 | 1,818 | 1,820 | 1,814 | 1,814 | 1,700 | -0.11 |
| 2024/11/21 | 1,817 | 1,817 | 1,813 | 1,814 | 1,500 | 0.00 |
| 2024/11/22 | 1,815 | 1,822 | 1,815 | 1,820 | 3,700 | 0.33 |
| 2024/11/25 | 1,828 | 1,834 | 1,822 | 1,830 | 5,000 | 0.55 |
| 2024/11/26 | 1,830 | 1,830 | 1,811 | 1,816 | 8,000 | -0.77 |
| 2024/11/27 | 1,819 | 1,826 | 1,800 | 1,803 | 16,000 | -0.72 |
| 2024/11/28 | 1,808 | 1,821 | 1,804 | 1,808 | 10,800 | 0.28 |
| 2024/11/29 | 1,811 | 1,823 | 1,811 | 1,817 | 2,900 | 0.50 |
| 2024/12/02 | 1,817 | 1,825 | 1,816 | 1,825 | 5,200 | 0.44 |
| 2024/12/03 | 1,820 | 1,829 | 1,814 | 1,824 | 9,900 | -0.05 |
| 2024/12/04 | 1,834 | 1,834 | 1,819 | 1,826 | 8,000 | 0.11 |
| 2024/12/05 | 1,830 | 1,830 | 1,821 | 1,825 | 7,300 | -0.05 |
| 2024/12/06 | 1,829 | 1,832 | 1,828 | 1,830 | 4,600 | 0.27 |
| 2024/12/09 | 1,845 | 1,845 | 1,829 | 1,840 | 14,100 | 0.55 |
| 2024/12/10 | 1,840 | 1,840 | 1,833 | 1,840 | 5,000 | 0.00 |
| 2024/12/11 | 1,837 | 1,839 | 1,832 | 1,838 | 4,900 | -0.11 |
| 2024/12/12 | 1,834 | 1,838 | 1,832 | 1,833 | 4,800 | -0.27 |
| 2024/12/13 | 1,835 | 1,840 | 1,833 | 1,835 | 5,100 | 0.11 |
| 2024/12/16 | 1,831 | 1,840 | 1,831 | 1,840 | 5,900 | 0.27 |
| 2024/12/17 | 1,836 | 1,840 | 1,834 | 1,837 | 5,800 | -0.16 |
| 2024/12/18 | 1,837 | 1,837 | 1,826 | 1,826 | 8,200 | -0.60 |
| 2024/12/19 | 1,829 | 1,835 | 1,826 | 1,831 | 2,400 | 0.27 |
| 2024/12/20 | 1,835 | 1,835 | 1,830 | 1,834 | 3,100 | 0.16 |
| 2024/12/23 | 1,840 | 1,840 | 1,832 | 1,832 | 7,800 | -0.11 |
| 2024/12/24 | 1,836 | 1,839 | 1,832 | 1,834 | 8,000 | 0.11 |
| 2024/12/25 | 1,834 | 1,838 | 1,824 | 1,838 | 10,300 | 0.22 |
| 2024/12/26 | 1,850 | 1,850 | 1,833 | 1,838 | 24,800 | 0.00 |
| 2024/12/27 | 1,800 | 1,817 | 1,787 | 1,817 | 15,600 | -1.14 |
| 2024/12/30 | 1,820 | 1,820 | 1,802 | 1,811 | 9,200 | -0.33 |
| 2025/01/06 | 1,820 | 1,820 | 1,800 | 1,817 | 18,100 | 0.33 |
| 2025/01/07 | 1,822 | 1,827 | 1,815 | 1,824 | 12,900 | 0.39 |
| 2025/01/08 | 1,828 | 1,828 | 1,808 | 1,810 | 10,900 | -0.77 |
| 2025/01/09 | 1,814 | 1,814 | 1,803 | 1,809 | 6,900 | -0.06 |
| 2025/01/10 | 1,812 | 1,812 | 1,805 | 1,810 | 7,200 | 0.06 |
| 2025/01/14 | 1,818 | 1,822 | 1,807 | 1,817 | 13,900 | 0.39 |
| 2025/01/15 | 1,816 | 1,816 | 1,793 | 1,802 | 17,000 | -0.83 |
| 2025/01/16 | 1,800 | 1,800 | 1,762 | 1,762 | 24,200 | -2.22 |
| 2025/01/17 | 1,762 | 1,762 | 1,734 | 1,742 | 25,000 | -1.14 |
| 2025/01/20 | 1,747 | 1,764 | 1,745 | 1,756 | 11,800 | 0.80 |
| 2025/01/21 | 1,758 | 1,760 | 1,745 | 1,760 | 7,800 | 0.23 |
| 2025/01/22 | 1,764 | 1,774 | 1,758 | 1,772 | 7,100 | 0.68 |
| 2025/01/23 | 1,777 | 1,777 | 1,756 | 1,775 | 11,100 | 0.17 |
| 2025/01/24 | 1,773 | 1,773 | 1,758 | 1,771 | 10,900 | -0.23 |
| 2025/01/27 | 1,775 | 1,776 | 1,765 | 1,769 | 14,600 | -0.11 |
| 2025/01/28 | 1,766 | 1,772 | 1,760 | 1,772 | 10,500 | 0.17 |
| 2025/01/29 | 1,771 | 1,771 | 1,760 | 1,760 | 14,500 | -0.68 |
| 2025/01/30 | 1,754 | 1,760 | 1,721 | 1,724 | 133,200 | -2.05 |
| 2025/01/31 | 1,749 | 1,753 | 1,730 | 1,747 | 21,200 | 1.33 |
| 2025/02/03 | 1,750 | 1,760 | 1,744 | 1,760 | 8,500 | 0.74 |
| 2025/02/04 | 1,765 | 1,775 | 1,761 | 1,770 | 9,700 | 0.57 |
| 2025/02/05 | 1,782 | 1,788 | 1,780 | 1,784 | 9,100 | 0.79 |
| 2025/02/06 | 1,787 | 1,801 | 1,787 | 1,794 | 7,200 | 0.56 |
| 2025/02/07 | 1,798 | 1,799 | 1,784 | 1,788 | 5,700 | -0.33 |
| 2025/02/10 | 1,794 | 1,801 | 1,789 | 1,801 | 9,100 | 0.73 |
| 2025/02/12 | 1,804 | 1,804 | 1,797 | 1,800 | 4,900 | -0.06 |
| 2025/02/13 | 1,799 | 1,799 | 1,791 | 1,791 | 3,500 | -0.50 |
| 2025/02/14 | 1,764 | 1,786 | 1,764 | 1,779 | 14,000 | -0.67 |
| 2025/02/17 | 1,783 | 1,783 | 1,761 | 1,767 | 11,300 | -0.67 |
| 2025/02/18 | 1,763 | 1,765 | 1,752 | 1,754 | 10,100 | -0.74 |
| 2025/02/19 | 1,758 | 1,772 | 1,758 | 1,772 | 7,400 | 1.03 |
| 2025/02/20 | 1,765 | 1,770 | 1,759 | 1,764 | 8,800 | -0.45 |
| 2025/02/21 | 1,765 | 1,765 | 1,752 | 1,761 | 10,100 | -0.17 |
| 2025/02/25 | 1,762 | 1,772 | 1,760 | 1,772 | 4,000 | 0.62 |
| 2025/02/26 | 1,772 | 1,772 | 1,765 | 1,768 | 6,000 | -0.23 |
| 2025/02/27 | 1,770 | 1,787 | 1,770 | 1,787 | 5,800 | 1.07 |
| 2025/02/28 | 1,777 | 1,779 | 1,766 | 1,779 | 5,800 | -0.45 |
| 2025/03/03 | 1,792 | 1,792 | 1,772 | 1,773 | 12,300 | -0.34 |
| 2025/03/04 | 1,771 | 1,772 | 1,761 | 1,772 | 14,700 | -0.06 |
| 2025/03/05 | 1,781 | 1,787 | 1,776 | 1,786 | 16,400 | 0.79 |
| 2025/03/06 | 1,789 | 1,789 | 1,774 | 1,777 | 9,200 | -0.50 |
| 2025/03/07 | 1,777 | 1,784 | 1,773 | 1,783 | 10,700 | 0.34 |
| 2025/03/10 | 1,791 | 1,791 | 1,786 | 1,791 | 5,900 | 0.45 |
| 2025/03/11 | 1,789 | 1,789 | 1,781 | 1,788 | 6,100 | -0.17 |
| 2025/03/12 | 1,793 | 1,793 | 1,774 | 1,777 | 11,500 | -0.62 |
| 2025/03/13 | 1,782 | 1,783 | 1,778 | 1,779 | 5,200 | 0.11 |
| 2025/03/14 | 1,783 | 1,795 | 1,782 | 1,795 | 5,200 | 0.90 |
| 2025/03/17 | 1,800 | 1,802 | 1,791 | 1,798 | 14,700 | 0.17 |
| 2025/03/18 | 1,799 | 1,803 | 1,797 | 1,802 | 7,900 | 0.22 |
| 2025/03/19 | 1,809 | 1,809 | 1,803 | 1,803 | 2,700 | 0.06 |
| 2025/03/21 | 1,806 | 1,806 | 1,791 | 1,803 | 10,900 | 0.00 |
| 2025/03/24 | 1,808 | 1,808 | 1,799 | 1,804 | 5,700 | 0.06 |
| 2025/03/25 | 1,808 | 1,816 | 1,805 | 1,816 | 7,400 | 0.67 |
| 2025/03/26 | 1,819 | 1,819 | 1,805 | 1,805 | 8,300 | -0.61 |
| 2025/03/27 | 1,816 | 1,825 | 1,812 | 1,825 | 4,200 | 1.11 |
| 2025/03/28 | 1,830 | 1,830 | 1,815 | 1,828 | 3,600 | 0.16 |
| 2025/03/31 | 1,826 | 1,828 | 1,800 | 1,807 | 9,400 | -1.15 |
| 2025/04/01 | 1,800 | 1,800 | 1,795 | 1,797 | 6,700 | -0.55 |
| 2025/04/02 | 1,796 | 1,804 | 1,794 | 1,801 | 4,600 | 0.22 |
| 2025/04/03 | 1,790 | 1,793 | 1,781 | 1,791 | 6,000 | -0.56 |
| 2025/04/04 | 1,750 | 1,769 | 1,743 | 1,769 | 18,600 | -1.23 |
| 2025/04/07 | 1,776 | 1,800 | 1,740 | 1,800 | 17,800 | 1.75 |
| 2025/04/08 | 1,834 | 1,834 | 1,790 | 1,809 | 11,600 | 0.50 |
| 2025/04/09 | 1,815 | 1,815 | 1,796 | 1,810 | 4,900 | 0.06 |
| 2025/04/10 | 1,830 | 1,830 | 1,804 | 1,814 | 8,300 | 0.22 |
| 2025/04/11 | 1,800 | 1,822 | 1,799 | 1,822 | 5,200 | 0.44 |
| 2025/04/14 | 1,834 | 1,834 | 1,819 | 1,819 | 4,200 | -0.16 |
| 2025/04/15 | 1,822 | 1,826 | 1,818 | 1,821 | 1,500 | 0.11 |
| 2025/04/16 | 1,822 | 1,822 | 1,812 | 1,814 | 1,400 | -0.38 |
| 2025/04/17 | 1,813 | 1,818 | 1,809 | 1,809 | 1,800 | -0.28 |
| 2025/04/18 | 1,808 | 1,819 | 1,806 | 1,819 | 3,700 | 0.55 |
| 2025/04/21 | 1,818 | 1,834 | 1,809 | 1,822 | 6,400 | 0.16 |
| 2025/04/22 | 1,824 | 1,849 | 1,820 | 1,849 | 9,000 | 1.48 |
| 2025/04/23 | 1,845 | 1,849 | 1,832 | 1,847 | 6,400 | -0.11 |
| 2025/04/24 | 1,849 | 1,849 | 1,816 | 1,817 | 3,200 | -1.62 |
| 2025/04/25 | 1,824 | 1,848 | 1,819 | 1,848 | 5,700 | 1.71 |
| 2025/04/28 | 1,880 | 1,880 | 1,830 | 1,835 | 17,700 | -0.70 |
| 2025/04/30 | 1,850 | 1,850 | 1,833 | 1,839 | 4,000 | 0.22 |
| 2025/05/01 | 1,841 | 1,841 | 1,838 | 1,840 | 1,500 | 0.05 |
| 2025/05/02 | 1,844 | 1,844 | 1,838 | 1,844 | 3,500 | 0.22 |
| 2025/05/07 | 1,860 | 1,860 | 1,841 | 1,849 | 8,000 | 0.27 |
| 2025/05/08 | 1,844 | 1,855 | 1,837 | 1,838 | 9,200 | -0.59 |
| 2025/05/09 | 1,836 | 1,854 | 1,836 | 1,850 | 6,300 | 0.65 |
| 2025/05/12 | 1,845 | 1,855 | 1,845 | 1,847 | 2,400 | -0.16 |
| 2025/05/13 | 1,847 | 1,857 | 1,846 | 1,856 | 4,000 | 0.49 |
| 2025/05/14 | 1,836 | 1,836 | 1,750 | 1,787 | 38,100 | -3.72 |
| 2025/05/15 | 1,780 | 1,794 | 1,776 | 1,791 | 5,800 | 0.22 |
| 2025/05/16 | 1,803 | 1,806 | 1,795 | 1,796 | 3,000 | 0.28 |
| 2025/05/19 | 1,796 | 1,803 | 1,795 | 1,803 | 3,500 | 0.39 |
| 2025/05/20 | 1,801 | 1,802 | 1,795 | 1,802 | 2,200 | -0.06 |
| 2025/05/21 | 1,803 | 1,803 | 1,797 | 1,802 | 1,400 | 0.00 |
| 2025/05/22 | 1,799 | 1,799 | 1,789 | 1,796 | 5,000 | -0.33 |
| 2025/05/23 | 1,796 | 1,798 | 1,791 | 1,798 | 3,200 | 0.11 |
| 2025/05/26 | 1,798 | 1,800 | 1,792 | 1,797 | 6,000 | -0.06 |
| 2025/05/27 | 1,797 | 1,797 | 1,794 | 1,797 | 3,500 | 0.00 |
| 2025/05/28 | 1,796 | 1,801 | 1,794 | 1,800 | 3,200 | 0.17 |
| 2025/05/29 | 1,799 | 1,799 | 1,797 | 1,799 | 1,900 | -0.06 |
| 2025/05/30 | 1,792 | 1,793 | 1,790 | 1,793 | 5,400 | -0.33 |
| 2025/06/02 | 1,791 | 1,799 | 1,791 | 1,798 | 5,300 | 0.28 |
| 2025/06/03 | 1,798 | 1,799 | 1,795 | 1,799 | 5,000 | 0.06 |
| 2025/06/04 | 1,804 | 1,812 | 1,803 | 1,812 | 5,300 | 0.72 |
| 2025/06/05 | 1,813 | 1,814 | 1,807 | 1,808 | 4,900 | -0.22 |
| 2025/06/06 | 1,813 | 1,813 | 1,808 | 1,810 | 1,500 | 0.11 |
| 2025/06/09 | 1,814 | 1,814 | 1,807 | 1,808 | 4,700 | -0.11 |
| 2025/06/10 | 1,807 | 1,810 | 1,807 | 1,810 | 1,800 | 0.11 |
| 2025/06/11 | 1,810 | 1,816 | 1,800 | 1,808 | 8,300 | -0.11 |
| 2025/06/12 | 1,808 | 1,811 | 1,807 | 1,809 | 2,400 | 0.06 |
| 2025/06/13 | 1,804 | 1,814 | 1,793 | 1,800 | 4,600 | -0.50 |
| 2025/06/16 | 1,804 | 1,806 | 1,799 | 1,803 | 4,500 | 0.17 |
| 2025/06/17 | 1,801 | 1,802 | 1,799 | 1,800 | 2,300 | -0.17 |
| 2025/06/18 | 1,800 | 1,803 | 1,799 | 1,801 | 2,300 | 0.06 |
| 2025/06/19 | 1,799 | 1,803 | 1,798 | 1,801 | 2,800 | 0.00 |
| 2025/06/20 | 1,801 | 1,801 | 1,799 | 1,799 | 2,000 | -0.11 |
| 2025/06/23 | 1,800 | 1,801 | 1,792 | 1,792 | 5,500 | -0.39 |
| 2025/06/24 | 1,791 | 1,797 | 1,791 | 1,796 | 4,300 | 0.22 |
| 2025/06/25 | 1,795 | 1,795 | 1,780 | 1,789 | 12,000 | -0.39 |
| 2025/06/26 | 1,785 | 1,789 | 1,784 | 1,788 | 12,200 | -0.06 |
| 2025/06/27 | 1,751 | 1,772 | 1,751 | 1,764 | 18,700 | -1.34 |
| 2025/06/30 | 1,776 | 1,776 | 1,751 | 1,753 | 18,600 | -0.62 |
| 2025/07/01 | 1,755 | 1,756 | 1,751 | 1,755 | 7,500 | 0.11 |
| 2025/07/02 | 1,754 | 1,756 | 1,751 | 1,756 | 7,400 | 0.06 |
| 2025/07/03 | 1,759 | 1,759 | 1,750 | 1,751 | 9,500 | -0.28 |
| 2025/07/04 | 1,754 | 1,754 | 1,747 | 1,750 | 6,900 | -0.06 |
| 2025/07/07 | 1,757 | 1,757 | 1,750 | 1,754 | 9,000 | 0.23 |
| 2025/07/08 | 1,754 | 1,758 | 1,752 | 1,758 | 7,500 | 0.23 |
| 2025/07/09 | 1,759 | 1,759 | 1,753 | 1,757 | 5,200 | -0.06 |
| 2025/07/10 | 1,764 | 1,764 | 1,754 | 1,760 | 9,800 | 0.17 |
| 2025/07/11 | 1,764 | 1,764 | 1,756 | 1,761 | 6,600 | 0.06 |
| 2025/07/14 | 1,760 | 1,760 | 1,754 | 1,758 | 7,800 | -0.17 |
| 2025/07/15 | 1,758 | 1,758 | 1,752 | 1,756 | 4,900 | -0.11 |
| 2025/07/16 | 1,755 | 1,755 | 1,750 | 1,752 | 4,700 | -0.23 |
| 2025/07/17 | 1,753 | 1,754 | 1,749 | 1,753 | 5,300 | 0.06 |
| 2025/07/18 | 1,755 | 1,755 | 1,749 | 1,752 | 6,300 | -0.06 |
| 2025/07/22 | 1,752 | 1,752 | 1,745 | 1,747 | 11,600 | -0.29 |
| 2025/07/23 | 1,745 | 1,746 | 1,740 | 1,745 | 12,800 | -0.11 |
| 2025/07/24 | 1,744 | 1,746 | 1,741 | 1,746 | 8,700 | 0.06 |
| 2025/07/25 | 1,744 | 1,747 | 1,743 | 1,747 | 6,500 | 0.06 |
| 2025/07/28 | 1,749 | 1,749 | 1,744 | 1,747 | 10,200 | 0.00 |
| 2025/07/29 | 1,747 | 1,747 | 1,743 | 1,747 | 7,700 | 0.00 |
| 2025/07/30 | 1,747 | 1,750 | 1,744 | 1,750 | 5,300 | 0.17 |
| 2025/07/31 | 1,746 | 1,748 | 1,744 | 1,748 | 6,300 | -0.11 |
| 2025/08/01 | 1,748 | 1,749 | 1,745 | 1,749 | 6,400 | 0.06 |
| 2025/08/04 | 1,749 | 1,758 | 1,748 | 1,758 | 12,100 | 0.51 |
| 2025/08/05 | 1,760 | 1,771 | 1,754 | 1,770 | 8,400 | 0.68 |
| 2025/08/06 | 1,776 | 1,780 | 1,771 | 1,780 | 5,900 | 0.56 |
| 2025/08/07 | 1,782 | 1,782 | 1,775 | 1,778 | 3,900 | -0.11 |
| 2025/08/08 | 1,779 | 1,780 | 1,776 | 1,777 | 5,500 | -0.06 |
| 2025/08/12 | 1,751 | 1,769 | 1,746 | 1,762 | 15,000 | -0.84 |
| 2025/08/13 | 1,756 | 1,760 | 1,755 | 1,759 | 5,500 | -0.17 |
| 2025/08/14 | 1,756 | 1,757 | 1,750 | 1,755 | 4,900 | -0.23 |
| 2025/08/15 | 1,751 | 1,754 | 1,750 | 1,753 | 5,700 | -0.11 |
| 2025/08/18 | 1,754 | 1,757 | 1,751 | 1,755 | 4,800 | 0.11 |
| 2025/08/19 | 1,755 | 1,758 | 1,755 | 1,755 | 2,700 | 0.00 |
| 2025/08/20 | 1,758 | 1,758 | 1,752 | 1,758 | 5,600 | 0.17 |
| 2025/08/21 | 1,763 | 1,763 | 1,756 | 1,760 | 4,800 | 0.11 |
| 2025/08/22 | 1,758 | 1,775 | 1,758 | 1,775 | 12,800 | 0.85 |
| 2025/08/25 | 1,776 | 1,776 | 1,769 | 1,773 | 4,900 | -0.11 |
| 2025/08/26 | 1,776 | 1,776 | 1,766 | 1,770 | 4,600 | -0.17 |
| 2025/08/27 | 1,775 | 1,777 | 1,771 | 1,777 | 4,300 | 0.40 |
| 2025/08/28 | 1,777 | 1,777 | 1,775 | 1,777 | 1,400 | 0.00 |
| 2025/08/29 | 1,778 | 1,780 | 1,777 | 1,780 | 4,800 | 0.17 |
| 2025/09/01 | 1,783 | 1,786 | 1,772 | 1,776 | 3,100 | -0.22 |
| 2025/09/02 | 1,778 | 1,790 | 1,778 | 1,790 | 3,300 | 0.79 |
| 2025/09/03 | 1,797 | 1,799 | 1,797 | 1,799 | 3,200 | 0.50 |
| 2025/09/04 | 1,800 | 1,803 | 1,797 | 1,803 | 4,900 | 0.22 |
| 2025/09/05 | 1,805 | 1,807 | 1,785 | 1,801 | 5,800 | -0.11 |
| 2025/09/08 | 1,803 | 1,807 | 1,801 | 1,807 | 4,600 | 0.33 |
| 2025/09/09 | 1,807 | 1,808 | 1,800 | 1,800 | 8,200 | -0.39 |
| 2025/09/10 | 1,800 | 1,804 | 1,792 | 1,793 | 1,700 | -0.39 |
| 2025/09/11 | 1,798 | 1,798 | 1,785 | 1,788 | 1,900 | -0.28 |
| 2025/09/12 | 1,786 | 1,789 | 1,784 | 1,784 | 2,700 | -0.22 |
| 2025/09/16 | 1,788 | 1,790 | 1,786 | 1,788 | 3,700 | 0.22 |
| 2025/09/17 | 1,790 | 1,793 | 1,783 | 1,792 | 2,300 | 0.22 |
| 2025/09/18 | 1,787 | 1,793 | 1,787 | 1,793 | 2,300 | 0.06 |
| 2025/09/19 | 1,790 | 1,796 | 1,789 | 1,796 | 4,100 | 0.17 |
| 2025/09/22 | 1,792 | 1,800 | 1,792 | 1,793 | 4,500 | -0.17 |
| 2025/09/24 | 1,799 | 1,805 | 1,796 | 1,805 | 6,600 | 0.67 |
| 2025/09/25 | 1,800 | 1,807 | 1,797 | 1,807 | 5,600 | 0.11 |
| 2025/09/26 | 1,829 | 1,829 | 1,806 | 1,824 | 13,500 | 0.94 |
| 2025/09/29 | 1,824 | 1,824 | 1,802 | 1,814 | 3,000 | -0.55 |
| 2025/09/30 | 1,815 | 1,815 | 1,804 | 1,805 | 2,400 | -0.50 |
| 2025/10/01 | 1,805 | 1,814 | 1,788 | 1,788 | 7,000 | -0.94 |
| 2025/10/02 | 1,798 | 1,798 | 1,760 | 1,783 | 7,900 | -0.28 |
| 2025/10/03 | 1,788 | 1,798 | 1,783 | 1,798 | 3,400 | 0.84 |
| 2025/10/06 | 1,812 | 1,812 | 1,794 | 1,794 | 6,800 | -0.22 |
| 2025/10/07 | 1,797 | 1,800 | 1,790 | 1,800 | 4,900 | 0.33 |
| 2025/10/08 | 1,812 | 1,815 | 1,801 | 1,808 | 4,600 | 0.44 |
| 2025/10/09 | 1,815 | 1,815 | 1,799 | 1,803 | 6,100 | -0.28 |
| 2025/10/10 | 1,808 | 1,810 | 1,794 | 1,794 | 4,200 | -0.50 |
| 2025/10/14 | 1,783 | 1,795 | 1,783 | 1,795 | 3,900 | 0.06 |
| 2025/10/15 | 1,800 | 1,802 | 1,796 | 1,802 | 2,000 | 0.39 |
| 2025/10/16 | 1,805 | 1,805 | 1,762 | 1,785 | 5,100 | -0.94 |
| 2025/10/17 | 1,790 | 1,797 | 1,783 | 1,797 | 2,300 | 0.67 |
| 2025/10/20 | 1,805 | 1,805 | 1,791 | 1,803 | 3,300 | 0.33 |
| 2025/10/21 | 1,803 | 1,808 | 1,800 | 1,805 | 2,200 | 0.11 |
| 2025/10/22 | 1,805 | 1,810 | 1,802 | 1,809 | 2,000 | 0.22 |
| 2025/10/23 | 1,808 | 1,811 | 1,802 | 1,808 | 2,000 | -0.06 |
| 2025/10/24 | 1,808 | 1,809 | 1,804 | 1,808 | 2,900 | 0.00 |
| 2025/10/27 | 1,808 | 1,808 | 1,795 | 1,800 | 4,600 | -0.44 |
| 2025/10/28 | 1,800 | 1,802 | 1,794 | 1,794 | 2,900 | -0.33 |
| 2025/10/29 | 1,799 | 1,799 | 1,795 | 1,799 | 1,600 | 0.28 |
| 2025/10/30 | 1,797 | 1,800 | 1,794 | 1,800 | 1,600 | 0.06 |
| 2025/10/31 | 1,799 | 1,804 | 1,798 | 1,804 | 1,200 | 0.22 |
| 2025/11/04 | 1,810 | 1,810 | 1,802 | 1,809 | 3,200 | 0.28 |
| 2025/11/05 | 1,809 | 1,809 | 1,802 | 1,802 | 2,400 | -0.39 |
| 2025/11/06 | 1,802 | 1,810 | 1,802 | 1,808 | 1,400 | 0.33 |
| 2025/11/07 | 1,806 | 1,807 | 1,793 | 1,804 | 2,700 | -0.22 |
| 2025/11/10 | 1,823 | 1,823 | 1,807 | 1,818 | 4,600 | 0.78 |
| 2025/11/11 | 1,818 | 1,818 | 1,804 | 1,814 | 2,000 | -0.22 |
| 2025/11/12 | 1,819 | 1,819 | 1,805 | 1,806 | 2,100 | -0.44 |
| 2025/11/13 | 1,802 | 1,807 | 1,799 | 1,799 | 2,700 | -0.39 |
| 2025/11/14 | 1,804 | 1,805 | 1,795 | 1,799 | 2,900 | 0.00 |
| 2025/11/17 | 1,803 | 1,806 | 1,795 | 1,797 | 3,600 | -0.11 |
| 2025/11/18 | 1,797 | 1,798 | 1,794 | 1,796 | 2,800 | -0.06 |
| 2025/11/19 | 1,799 | 1,801 | 1,794 | 1,794 | 2,100 | -0.11 |
| 2025/11/20 | 1,799 | 1,800 | 1,796 | 1,799 | 2,000 | 0.28 |
| 2025/11/21 | 1,795 | 1,798 | 1,793 | 1,795 | 2,800 | -0.22 |
| 2025/11/25 | 1,801 | 1,804 | 1,799 | 1,803 | 3,000 | 0.45 |
| 2025/11/26 | 1,803 | 1,803 | 1,796 | 1,801 | 4,700 | -0.11 |
| 2025/11/27 | 1,801 | 1,801 | 1,798 | 1,801 | 2,100 | 0.00 |
| 2025/11/28 | 1,801 | 1,807 | 1,801 | 1,803 | 4,800 | 0.11 |
| 2025/12/01 | 1,805 | 1,808 | 1,803 | 1,805 | 2,700 | 0.11 |
| 2025/12/02 | 1,808 | 1,808 | 1,802 | 1,802 | 2,000 | -0.17 |
| 2025/12/03 | 1,802 | 1,804 | 1,800 | 1,803 | 1,800 | 0.06 |
| 2025/12/04 | 1,805 | 1,810 | 1,803 | 1,807 | 1,600 | 0.22 |
| 2025/12/05 | 1,807 | 1,807 | 1,802 | 1,802 | 2,000 | -0.28 |
| 2025/12/08 | 1,809 | 1,809 | 1,800 | 1,805 | 5,500 | 0.17 |
| 2025/12/09 | 1,805 | 1,805 | 1,801 | 1,803 | 3,400 | -0.11 |
| 2025/12/10 | 1,807 | 1,807 | 1,800 | 1,804 | 3,800 | 0.06 |
| 2025/12/11 | 1,805 | 1,805 | 1,797 | 1,800 | 1,700 | -0.22 |
| 2025/12/12 | 1,810 | 1,815 | 1,801 | 1,801 | 1,500 | 0.06 |
| 2025/12/15 | 1,800 | 1,810 | 1,800 | 1,810 | 2,900 | 0.50 |
| 2025/12/16 | 1,810 | 1,815 | 1,806 | 1,813 | 1,900 | 0.17 |
| 2025/12/17 | 1,816 | 1,816 | 1,806 | 1,814 | 1,100 | 0.06 |
| 2025/12/18 | 1,814 | 1,819 | 1,809 | 1,815 | 2,100 | 0.06 |
| 2025/12/19 | 1,810 | 1,818 | 1,810 | 1,817 | 1,400 | 0.11 |
| 2025/12/22 | 1,820 | 1,820 | 1,785 | 1,813 | 8,600 | -0.22 |
| 2025/12/23 | 1,815 | 1,819 | 1,814 | 1,814 | 2,300 | 0.06 |
| 2025/12/24 | 1,810 | 1,820 | 1,810 | 1,815 | 2,000 | 0.06 |
| 2025/12/25 | 1,821 | 1,830 | 1,817 | 1,830 | 5,800 | 0.83 |
| 2025/12/26 | 1,840 | 1,840 | 1,821 | 1,824 | 13,600 | -0.33 |
| 2025/12/29 | 1,798 | 1,819 | 1,798 | 1,815 | 5,500 | -0.49 |
| 2025/12/30 | 1,807 | 1,816 | 1,807 | 1,816 | 2,100 | 0.06 |
| 2026/01/05 | 1,818 | 1,820 | 1,807 | 1,808 | 4,600 | -0.44 |
| 2026/01/06 | 1,809 | 1,818 | 1,796 | 1,818 | 7,900 | 0.55 |
| 2026/01/07 | 1,819 | 1,824 | 1,817 | 1,824 | 7,700 | 0.33 |
| 2026/01/08 | 1,828 | 1,828 | 1,818 | 1,822 | 3,200 | -0.11 |
| 2026/01/09 | 1,829 | 1,829 | 1,818 | 1,824 | 2,500 | 0.11 |
| 2026/01/13 | 1,839 | 1,839 | 1,828 | 1,835 | 6,500 | 0.60 |
| 2026/01/14 | 1,829 | 1,834 | 1,827 | 1,830 | 3,100 | -0.27 |
| 2026/01/15 | 1,830 | 1,830 | 1,819 | 1,828 | 5,600 | -0.11 |
| 2026/01/16 | 1,830 | 1,830 | 1,820 | 1,828 | 3,500 | 0.00 |
| 2026/01/19 | 1,828 | 1,828 | 1,815 | 1,819 | 4,100 | -0.49 |
| 2026/01/20 | 1,828 | 1,828 | 1,818 | 1,818 | 3,400 | -0.05 |
| 2026/01/21 | 1,817 | 1,817 | 1,811 | 1,816 | 2,700 | -0.11 |
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。 | |