ブルボン 2208
2,724円
(時刻：15:30)
▲ +8円 (+0.29%)
価格情報
| 始値 | 2,714円 |
| 高値 | 2,734円 |
| 安値 | 2,713円 |
| 終値 | 2,724円 |
| 出来高 | 10,300株 |
| 売買代金 | 28,039,700円 |
| 売り気配 (15:30) | 2,735円 |
| 買い気配 (15:30) | 2,722円 |
| 年初来高値 (2025/04/30) | 2,745円 |
| 年初来安値 (2025/01/09) | 2,313円 |
基本情報
| 銘柄名 | ブルボン |
| 英文銘柄名 | BOURBON CORP. |
| 時価総額 | 75,233,200,000.0円 |
| 発行済株式総数 | 27,700,000株 |
| 単元株式数 | 100 |
| 業種 | 食料品 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 231.17円 |
| BPS | 2,543.62円 |
| PER | 11.75倍 |
| PBR | 1.07倍 |
| ROE | 9.4% |
| 年間配当金 | 37.00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149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 | 115,607 百万円 | 91,408 百万円 | 93,775 百万円 | 99,995 百万円 | 109,213 百万円 |
| 経常利益又は経常損失（△） | 4,159 百万円 | 4,028 百万円 | 1,721 百万円 | 4,408 百万円 | 7,468 百万円 |
| 当期純利益又は当期純損失（△） | 2,764 百万円 | 2,820 百万円 | 1,397 百万円 | 3,246 百万円 | 5,444 百万円 |
| 資本金 | 1,036 百万円 | 1,036 百万円 | 1,036 百万円 | 1,036 百万円 | 1,036 百万円 |
| 純資産額 | 50,363 百万円 | 52,243 百万円 | 53,302 百万円 | 56,503 百万円 | 61,280 百万円 |
| 総資産額 | 77,570 百万円 | 81,814 百万円 | 86,189 百万円 | 93,414 百万円 | 94,678 百万円 |
| 従業員数 | 3,493 人 | 3,537 人 | 3,949 人 | 3,922 人 | 3,881 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 | 231.17 | 2,543.62 | 9.4 | 11.75 | 1.07 | - | - |
| 2025/03 | 単体 | 226.12 | 2,534.87 | - | 12.01 | 1.07 | 1.36 | 37.00 |
| 2025/09 | 中連 | 46.68 | 2,590.21 | - | - | 1.05 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.73 | 20.00 |
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 | 4,800 | -200 |
| 2026/01/09 | 0 | 0 | 5,000 | -2,000 |
| 2025/12/26 | 0 | 0 | 7,000 | 700 |
| 2025/12/19 | 0 | 0 | 6,300 | -2,800 |
| 2025/12/12 | 0 | 0 | 9,100 | -900 |
| 2025/12/05 | 0 | 0 | 10,000 | -1,400 |
| 2025/11/28 | 0 | 0 | 11,400 | 2,000 |
| 2025/11/21 | 0 | 0 | 9,400 | 300 |
| 2025/11/14 | 0 | 0 | 9,100 | 400 |
| 2025/11/07 | 0 | 0 | 8,700 | -1,800 |
| 2025/10/31 | 0 | 0 | 10,500 | 1,900 |
| 2025/10/24 | 0 | 0 | 8,600 | -500 |
| 2025/10/17 | 0 | 0 | 9,100 | -1,100 |
| 2025/10/10 | 0 | 0 | 10,200 | 1,000 |
| 2025/10/03 | 0 | 0 | 9,200 | 1,000 |
| 2025/09/26 | 0 | 0 | 8,200 | -2,600 |
| 2025/09/19 | 0 | 0 | 10,800 | -400 |
| 2025/09/12 | 0 | 0 | 11,200 | -300 |
| 2025/09/05 | 0 | 0 | 11,500 | 400 |
| 2025/08/29 | 0 | 0 | 11,100 | 1,100 |
| 2025/08/22 | 0 | 0 | 10,000 | 2,500 |
| 2025/08/15 | 0 | 0 | 7,500 | 500 |
| 2025/08/08 | 0 | 0 | 7,000 | -200 |
| 2025/08/01 | 0 | 0 | 7,200 | -2,000 |
| 2025/07/25 | 0 | 0 | 9,200 | -200 |
| 2025/07/18 | 0 | 0 | 9,400 | -500 |
| 2025/07/11 | 0 | 0 | 9,900 | 2,100 |
| 2025/07/04 | 0 | 0 | 7,800 | 100 |
| 2025/06/27 | 0 | 0 | 7,700 | 800 |
| 2025/06/20 | 0 | 0 | 6,900 | 2,200 |
| 2025/06/13 | 0 | 0 | 4,700 | -600 |
| 2025/06/06 | 0 | 0 | 5,300 | 800 |
| 2025/05/30 | 0 | 0 | 4,500 | 500 |
| 2025/05/23 | 0 | 0 | 4,000 | -1,400 |
| 2025/05/16 | 0 | 0 | 5,400 | -600 |
| 2025/05/09 | 0 | 0 | 6,000 | -2,000 |
| 2025/05/02 | 0 | -200 | 8,000 | -18,300 |
| 2025/04/25 | 200 | 200 | 26,300 | 15,300 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/21 | 東証 | 300 | 0 | 300 | 0 | 0 | |||
| 2026/01/20 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/19 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 1,600 | 0 | 1,600 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年12月25日 15時45分 | 株主優待制度の変更（拡充）に関するお知らせ |
| 2025年10月31日 15時45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07月31日 15時45分 | 2026年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2025年04月25日 15時45分 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 2025年04月25日 15時45分 | 代表取締役の異動(社長交代)および人事異動に関するお知らせ |
| 2025年01月30日 15時45分 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 2025年01月30日 15時45分 | 2025年３月期通期連結業績予想の修正に関するお知らせ |
| 2024年11月20日 15時30分 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 2024年10月30日 15時15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30日 15時15分 | 2025年３月期 第２四半期（中間期）連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 2024年07月30日 15時15分 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2024年07月30日 15時15分 | 2025年３月期第２四半期連結累計期間業績予想の修正に関するお知らせ |
| 2024年05月22日 15時00分 | 代表取締役の異動および役員人事に関するお知らせ |
| 2024年04月26日 15時15分 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 2024年04月26日 15時15分 | 2024年３月期通期連結業績予想と実績値との差異に関するお知らせ |
| 2024年04月26日 15時15分 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月07日 15時36分 | 確認書 |
| 2025年11月07日 15時35分 | 半期報告書－第150期(2025/04/01－2026/03/31) |
| 2025年06月30日 17時08分 | 臨時報告書 |
| 2025年06月20日 15時38分 | 内部統制報告書－第149期(2024/04/01－2025/03/31) |
| 2025年06月20日 15時37分 | 確認書 |
| 2025年06月20日 15時36分 | 有価証券報告書－第149期(2024/04/01－2025/03/31) |
| 2024年11月08日 15時47分 | 確認書 |
| 2024年11月08日 15時46分 | 半期報告書－第149期(2024/04/01－2025/03/31) |
| 2024年06月28日 14時57分 | 臨時報告書 |
| 2024年06月27日 15時21分 | 内部統制報告書－第148期(2023/04/01－2024/03/31) |
| 2024年06月27日 15時20分 | 確認書 |
| 2024年06月27日 15時19分 | 有価証券報告書－第148期(2023/04/01－2024/03/31) |
| 2024年04月26日 15時17分 | 臨時報告書 |
| 2024年02月07日 15時16分 | 確認書 |
| 2024年02月07日 15時15分 | 四半期報告書－第148期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ブルボン |
| 会社名（英文） | BOURBON CORPORATION |
| 会社名（カナ） | カブシキガイシャブルボン |
| 本店所在地 | 柏崎市駅前１丁目３番１号 |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 22080 |
| EDINETコード | E00380 |
| ISINコード | JP3831400001 |
| 法人番号 | 6110001017563 |
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 | 2,395 | 2,400 | 2,383 | 2,395 | 7,100 | - |
| 2024/07/30 | 2,395 | 2,416 | 2,386 | 2,414 | 7,600 | 0.79 |
| 2024/07/31 | 2,500 | 2,549 | 2,395 | 2,420 | 61,700 | 0.25 |
| 2024/08/01 | 2,434 | 2,456 | 2,376 | 2,395 | 11,600 | -1.03 |
| 2024/08/02 | 2,361 | 2,361 | 2,310 | 2,323 | 16,200 | -3.01 |
| 2024/08/05 | 2,288 | 2,298 | 2,201 | 2,242 | 25,200 | -3.49 |
| 2024/08/06 | 2,267 | 2,369 | 2,242 | 2,340 | 14,000 | 4.37 |
| 2024/08/07 | 2,364 | 2,400 | 2,342 | 2,374 | 7,200 | 1.45 |
| 2024/08/08 | 2,396 | 2,400 | 2,330 | 2,390 | 5,300 | 0.67 |
| 2024/08/09 | 2,390 | 2,392 | 2,372 | 2,387 | 2,900 | -0.13 |
| 2024/08/13 | 2,387 | 2,400 | 2,387 | 2,400 | 4,500 | 0.54 |
| 2024/08/14 | 2,439 | 2,439 | 2,384 | 2,405 | 6,800 | 0.21 |
| 2024/08/15 | 2,405 | 2,409 | 2,394 | 2,408 | 1,800 | 0.12 |
| 2024/08/16 | 2,411 | 2,411 | 2,395 | 2,404 | 1,800 | -0.17 |
| 2024/08/19 | 2,404 | 2,404 | 2,395 | 2,402 | 1,600 | -0.08 |
| 2024/08/20 | 2,402 | 2,405 | 2,390 | 2,400 | 5,100 | -0.08 |
| 2024/08/21 | 2,400 | 2,400 | 2,382 | 2,382 | 1,800 | -0.75 |
| 2024/08/22 | 2,390 | 2,400 | 2,381 | 2,381 | 2,500 | -0.04 |
| 2024/08/23 | 2,381 | 2,396 | 2,363 | 2,388 | 2,700 | 0.29 |
| 2024/08/26 | 2,388 | 2,388 | 2,371 | 2,386 | 1,500 | -0.08 |
| 2024/08/27 | 2,388 | 2,400 | 2,388 | 2,395 | 2,000 | 0.38 |
| 2024/08/28 | 2,395 | 2,401 | 2,380 | 2,380 | 4,600 | -0.63 |
| 2024/08/29 | 2,393 | 2,401 | 2,380 | 2,392 | 1,500 | 0.50 |
| 2024/08/30 | 2,393 | 2,405 | 2,387 | 2,393 | 2,900 | 0.04 |
| 2024/09/02 | 2,409 | 2,409 | 2,394 | 2,405 | 2,300 | 0.50 |
| 2024/09/03 | 2,400 | 2,407 | 2,396 | 2,406 | 3,400 | 0.04 |
| 2024/09/04 | 2,401 | 2,409 | 2,399 | 2,409 | 3,600 | 0.12 |
| 2024/09/05 | 2,410 | 2,410 | 2,397 | 2,398 | 4,200 | -0.46 |
| 2024/09/06 | 2,404 | 2,404 | 2,351 | 2,368 | 7,800 | -1.25 |
| 2024/09/09 | 2,383 | 2,405 | 2,372 | 2,398 | 6,400 | 1.27 |
| 2024/09/10 | 2,398 | 2,404 | 2,390 | 2,390 | 9,500 | -0.33 |
| 2024/09/11 | 2,385 | 2,385 | 2,365 | 2,370 | 6,200 | -0.84 |
| 2024/09/12 | 2,396 | 2,396 | 2,373 | 2,381 | 3,000 | 0.46 |
| 2024/09/13 | 2,398 | 2,398 | 2,375 | 2,379 | 3,100 | -0.08 |
| 2024/09/17 | 2,399 | 2,399 | 2,380 | 2,391 | 2,700 | 0.50 |
| 2024/09/18 | 2,395 | 2,400 | 2,392 | 2,398 | 2,000 | 0.29 |
| 2024/09/19 | 2,407 | 2,407 | 2,392 | 2,396 | 5,800 | -0.08 |
| 2024/09/20 | 2,396 | 2,400 | 2,381 | 2,386 | 6,200 | -0.42 |
| 2024/09/24 | 2,397 | 2,397 | 2,382 | 2,385 | 3,600 | -0.04 |
| 2024/09/25 | 2,396 | 2,410 | 2,386 | 2,390 | 4,100 | 0.21 |
| 2024/09/26 | 2,398 | 2,400 | 2,390 | 2,400 | 8,200 | 0.42 |
| 2024/09/27 | 2,400 | 2,401 | 2,371 | 2,386 | 9,300 | -0.58 |
| 2024/09/30 | 2,384 | 2,390 | 2,361 | 2,383 | 6,000 | -0.13 |
| 2024/10/01 | 2,383 | 2,385 | 2,368 | 2,379 | 2,700 | -0.17 |
| 2024/10/02 | 2,375 | 2,375 | 2,368 | 2,368 | 2,000 | -0.46 |
| 2024/10/03 | 2,370 | 2,371 | 2,360 | 2,365 | 3,400 | -0.13 |
| 2024/10/04 | 2,365 | 2,368 | 2,365 | 2,365 | 1,800 | 0.00 |
| 2024/10/07 | 2,370 | 2,370 | 2,359 | 2,365 | 4,700 | 0.00 |
| 2024/10/08 | 2,365 | 2,365 | 2,358 | 2,364 | 2,800 | -0.04 |
| 2024/10/09 | 2,367 | 2,367 | 2,355 | 2,358 | 1,800 | -0.25 |
| 2024/10/10 | 2,360 | 2,364 | 2,355 | 2,363 | 3,400 | 0.21 |
| 2024/10/11 | 2,363 | 2,365 | 2,358 | 2,365 | 5,700 | 0.08 |
| 2024/10/15 | 2,365 | 2,368 | 2,350 | 2,351 | 6,500 | -0.59 |
| 2024/10/16 | 2,350 | 2,350 | 2,329 | 2,342 | 7,600 | -0.38 |
| 2024/10/17 | 2,342 | 2,346 | 2,326 | 2,344 | 1,800 | 0.09 |
| 2024/10/18 | 2,340 | 2,349 | 2,335 | 2,335 | 2,300 | -0.38 |
| 2024/10/21 | 2,347 | 2,347 | 2,332 | 2,332 | 3,400 | -0.13 |
| 2024/10/22 | 2,343 | 2,343 | 2,331 | 2,331 | 1,600 | -0.04 |
| 2024/10/23 | 2,300 | 2,324 | 2,300 | 2,323 | 8,000 | -0.34 |
| 2024/10/24 | 2,300 | 2,319 | 2,290 | 2,300 | 9,700 | -0.99 |
| 2024/10/25 | 2,318 | 2,320 | 2,266 | 2,277 | 7,300 | -1.00 |
| 2024/10/28 | 2,300 | 2,330 | 2,300 | 2,330 | 5,000 | 2.33 |
| 2024/10/29 | 2,365 | 2,368 | 2,333 | 2,368 | 13,700 | 1.63 |
| 2024/10/30 | 2,370 | 2,400 | 2,321 | 2,400 | 28,600 | 1.35 |
| 2024/10/31 | 2,450 | 2,489 | 2,320 | 2,329 | 123,200 | -2.96 |
| 2024/11/01 | 2,328 | 2,360 | 2,303 | 2,330 | 23,800 | 0.04 |
| 2024/11/05 | 2,344 | 2,358 | 2,331 | 2,342 | 7,300 | 0.52 |
| 2024/11/06 | 2,342 | 2,356 | 2,331 | 2,336 | 14,700 | -0.26 |
| 2024/11/07 | 2,336 | 2,350 | 2,330 | 2,335 | 8,700 | -0.04 |
| 2024/11/08 | 2,325 | 2,342 | 2,316 | 2,320 | 10,100 | -0.64 |
| 2024/11/11 | 2,321 | 2,334 | 2,321 | 2,324 | 5,400 | 0.17 |
| 2024/11/12 | 2,327 | 2,330 | 2,324 | 2,327 | 7,200 | 0.13 |
| 2024/11/13 | 2,338 | 2,342 | 2,313 | 2,326 | 11,800 | -0.04 |
| 2024/11/14 | 2,327 | 2,327 | 2,315 | 2,321 | 2,700 | -0.21 |
| 2024/11/15 | 2,313 | 2,319 | 2,311 | 2,315 | 3,700 | -0.26 |
| 2024/11/18 | 2,319 | 2,319 | 2,305 | 2,314 | 3,800 | -0.04 |
| 2024/11/19 | 2,314 | 2,317 | 2,302 | 2,306 | 6,300 | -0.35 |
| 2024/11/20 | 2,315 | 2,326 | 2,315 | 2,317 | 4,500 | 0.48 |
| 2024/11/21 | 2,321 | 2,334 | 2,302 | 2,305 | 8,800 | -0.52 |
| 2024/11/22 | 2,313 | 2,326 | 2,306 | 2,311 | 2,300 | 0.26 |
| 2024/11/25 | 2,315 | 2,320 | 2,305 | 2,310 | 4,800 | -0.04 |
| 2024/11/26 | 2,315 | 2,315 | 2,305 | 2,307 | 4,000 | -0.13 |
| 2024/11/27 | 2,311 | 2,319 | 2,303 | 2,319 | 3,300 | 0.52 |
| 2024/11/28 | 2,325 | 2,325 | 2,319 | 2,325 | 5,200 | 0.26 |
| 2024/11/29 | 2,337 | 2,337 | 2,322 | 2,334 | 6,600 | 0.39 |
| 2024/12/02 | 2,345 | 2,345 | 2,325 | 2,327 | 6,100 | -0.30 |
| 2024/12/03 | 2,330 | 2,330 | 2,323 | 2,330 | 4,900 | 0.13 |
| 2024/12/04 | 2,330 | 2,334 | 2,324 | 2,331 | 5,700 | 0.04 |
| 2024/12/05 | 2,331 | 2,340 | 2,324 | 2,340 | 5,900 | 0.39 |
| 2024/12/06 | 2,343 | 2,343 | 2,321 | 2,329 | 5,800 | -0.47 |
| 2024/12/09 | 2,338 | 2,338 | 2,329 | 2,331 | 4,000 | 0.09 |
| 2024/12/10 | 2,332 | 2,340 | 2,330 | 2,330 | 7,400 | -0.04 |
| 2024/12/11 | 2,330 | 2,340 | 2,330 | 2,340 | 8,200 | 0.43 |
| 2024/12/12 | 2,344 | 2,345 | 2,332 | 2,345 | 12,500 | 0.21 |
| 2024/12/13 | 2,345 | 2,346 | 2,333 | 2,333 | 24,100 | -0.51 |
| 2024/12/16 | 2,339 | 2,339 | 2,334 | 2,336 | 3,100 | 0.13 |
| 2024/12/17 | 2,334 | 2,342 | 2,333 | 2,341 | 4,800 | 0.21 |
| 2024/12/18 | 2,345 | 2,367 | 2,343 | 2,367 | 10,000 | 1.11 |
| 2024/12/19 | 2,417 | 2,417 | 2,367 | 2,367 | 22,400 | 0.00 |
| 2024/12/20 | 2,365 | 2,385 | 2,362 | 2,362 | 3,200 | -0.21 |
| 2024/12/23 | 2,362 | 2,375 | 2,361 | 2,363 | 5,100 | 0.04 |
| 2024/12/24 | 2,365 | 2,379 | 2,365 | 2,375 | 5,300 | 0.51 |
| 2024/12/25 | 2,375 | 2,388 | 2,375 | 2,386 | 2,500 | 0.46 |
| 2024/12/26 | 2,387 | 2,410 | 2,382 | 2,410 | 9,900 | 1.01 |
| 2024/12/27 | 2,410 | 2,419 | 2,381 | 2,384 | 11,500 | -1.08 |
| 2024/12/30 | 2,419 | 2,425 | 2,404 | 2,418 | 6,700 | 1.43 |
| 2025/01/06 | 2,418 | 2,440 | 2,401 | 2,411 | 8,900 | -0.29 |
| 2025/01/07 | 2,411 | 2,412 | 2,378 | 2,384 | 13,800 | -1.12 |
| 2025/01/08 | 2,380 | 2,385 | 2,327 | 2,330 | 18,100 | -2.27 |
| 2025/01/09 | 2,349 | 2,349 | 2,313 | 2,320 | 13,400 | -0.43 |
| 2025/01/10 | 2,345 | 2,345 | 2,328 | 2,330 | 5,100 | 0.43 |
| 2025/01/14 | 2,348 | 2,348 | 2,335 | 2,335 | 5,000 | 0.21 |
| 2025/01/15 | 2,360 | 2,370 | 2,351 | 2,366 | 5,200 | 1.33 |
| 2025/01/16 | 2,366 | 2,379 | 2,366 | 2,373 | 5,100 | 0.30 |
| 2025/01/17 | 2,373 | 2,397 | 2,373 | 2,380 | 9,600 | 0.29 |
| 2025/01/20 | 2,399 | 2,399 | 2,373 | 2,373 | 9,000 | -0.29 |
| 2025/01/21 | 2,375 | 2,385 | 2,374 | 2,374 | 5,000 | 0.04 |
| 2025/01/22 | 2,375 | 2,388 | 2,373 | 2,375 | 3,200 | 0.04 |
| 2025/01/23 | 2,375 | 2,391 | 2,372 | 2,382 | 4,400 | 0.29 |
| 2025/01/24 | 2,382 | 2,393 | 2,382 | 2,385 | 2,800 | 0.13 |
| 2025/01/27 | 2,398 | 2,411 | 2,390 | 2,409 | 10,500 | 1.01 |
| 2025/01/28 | 2,409 | 2,420 | 2,400 | 2,402 | 14,200 | -0.29 |
| 2025/01/29 | 2,402 | 2,414 | 2,402 | 2,410 | 7,800 | 0.33 |
| 2025/01/30 | 2,415 | 2,452 | 2,411 | 2,433 | 18,900 | 0.95 |
| 2025/01/31 | 2,553 | 2,620 | 2,490 | 2,533 | 145,100 | 4.11 |
| 2025/02/03 | 2,513 | 2,523 | 2,469 | 2,469 | 27,700 | -2.53 |
| 2025/02/04 | 2,471 | 2,482 | 2,433 | 2,438 | 21,100 | -1.26 |
| 2025/02/05 | 2,431 | 2,472 | 2,431 | 2,462 | 9,300 | 0.98 |
| 2025/02/06 | 2,452 | 2,475 | 2,452 | 2,460 | 4,700 | -0.08 |
| 2025/02/07 | 2,460 | 2,479 | 2,452 | 2,462 | 4,700 | 0.08 |
| 2025/02/10 | 2,462 | 2,497 | 2,462 | 2,467 | 9,500 | 0.20 |
| 2025/02/12 | 2,498 | 2,498 | 2,432 | 2,432 | 25,400 | -1.42 |
| 2025/02/13 | 2,437 | 2,464 | 2,437 | 2,464 | 3,200 | 1.32 |
| 2025/02/14 | 2,464 | 2,481 | 2,459 | 2,475 | 1,900 | 0.45 |
| 2025/02/17 | 2,475 | 2,477 | 2,466 | 2,472 | 6,300 | -0.12 |
| 2025/02/18 | 2,472 | 2,490 | 2,472 | 2,489 | 6,500 | 0.69 |
| 2025/02/19 | 2,494 | 2,500 | 2,484 | 2,500 | 4,800 | 0.44 |
| 2025/02/20 | 2,503 | 2,510 | 2,500 | 2,502 | 4,200 | 0.08 |
| 2025/02/21 | 2,518 | 2,520 | 2,511 | 2,520 | 5,700 | 0.72 |
| 2025/02/25 | 2,544 | 2,558 | 2,500 | 2,500 | 25,400 | -0.79 |
| 2025/02/26 | 2,500 | 2,500 | 2,456 | 2,469 | 10,800 | -1.24 |
| 2025/02/27 | 2,465 | 2,497 | 2,465 | 2,477 | 4,100 | 0.32 |
| 2025/02/28 | 2,477 | 2,501 | 2,477 | 2,492 | 8,700 | 0.61 |
| 2025/03/03 | 2,540 | 2,540 | 2,492 | 2,502 | 9,400 | 0.40 |
| 2025/03/04 | 2,528 | 2,528 | 2,498 | 2,515 | 6,900 | 0.52 |
| 2025/03/05 | 2,526 | 2,535 | 2,502 | 2,530 | 5,300 | 0.60 |
| 2025/03/06 | 2,537 | 2,545 | 2,510 | 2,521 | 13,700 | -0.36 |
| 2025/03/07 | 2,520 | 2,530 | 2,500 | 2,529 | 9,900 | 0.32 |
| 2025/03/10 | 2,530 | 2,548 | 2,522 | 2,525 | 9,300 | -0.16 |
| 2025/03/11 | 2,522 | 2,522 | 2,470 | 2,500 | 21,200 | -0.99 |
| 2025/03/12 | 2,517 | 2,523 | 2,500 | 2,518 | 6,200 | 0.72 |
| 2025/03/13 | 2,518 | 2,518 | 2,500 | 2,502 | 16,700 | -0.64 |
| 2025/03/14 | 2,509 | 2,530 | 2,502 | 2,511 | 6,900 | 0.36 |
| 2025/03/17 | 2,524 | 2,547 | 2,520 | 2,546 | 11,400 | 1.39 |
| 2025/03/18 | 2,549 | 2,556 | 2,526 | 2,555 | 7,600 | 0.35 |
| 2025/03/19 | 2,555 | 2,580 | 2,482 | 2,507 | 27,100 | -1.88 |
| 2025/03/21 | 2,541 | 2,559 | 2,516 | 2,554 | 14,400 | 1.87 |
| 2025/03/24 | 2,593 | 2,597 | 2,531 | 2,539 | 16,300 | -0.59 |
| 2025/03/25 | 2,523 | 2,532 | 2,508 | 2,526 | 19,300 | -0.51 |
| 2025/03/26 | 2,511 | 2,550 | 2,511 | 2,550 | 13,300 | 0.95 |
| 2025/03/27 | 2,541 | 2,575 | 2,507 | 2,538 | 15,800 | -0.47 |
| 2025/03/28 | 2,538 | 2,538 | 2,510 | 2,536 | 7,400 | -0.08 |
| 2025/03/31 | 2,534 | 2,547 | 2,530 | 2,536 | 6,200 | 0.00 |
| 2025/04/01 | 2,547 | 2,550 | 2,538 | 2,550 | 2,200 | 0.55 |
| 2025/04/02 | 2,545 | 2,551 | 2,513 | 2,524 | 8,000 | -1.02 |
| 2025/04/03 | 2,519 | 2,537 | 2,481 | 2,529 | 8,800 | 0.20 |
| 2025/04/04 | 2,523 | 2,523 | 2,480 | 2,507 | 15,600 | -0.87 |
| 2025/04/07 | 2,425 | 2,460 | 2,365 | 2,400 | 24,700 | -4.27 |
| 2025/04/08 | 2,447 | 2,504 | 2,427 | 2,498 | 8,800 | 4.08 |
| 2025/04/09 | 2,487 | 2,532 | 2,467 | 2,510 | 12,100 | 0.48 |
| 2025/04/10 | 2,560 | 2,582 | 2,525 | 2,570 | 9,400 | 2.39 |
| 2025/04/11 | 2,582 | 2,582 | 2,526 | 2,552 | 13,500 | -0.70 |
| 2025/04/14 | 2,568 | 2,578 | 2,535 | 2,569 | 6,300 | 0.67 |
| 2025/04/15 | 2,578 | 2,585 | 2,547 | 2,567 | 8,800 | -0.08 |
| 2025/04/16 | 2,565 | 2,583 | 2,564 | 2,572 | 5,500 | 0.19 |
| 2025/04/17 | 2,580 | 2,600 | 2,572 | 2,600 | 7,000 | 1.09 |
| 2025/04/18 | 2,609 | 2,620 | 2,593 | 2,615 | 10,900 | 0.58 |
| 2025/04/21 | 2,615 | 2,620 | 2,588 | 2,613 | 12,400 | -0.08 |
| 2025/04/22 | 2,619 | 2,623 | 2,600 | 2,623 | 6,900 | 0.38 |
| 2025/04/23 | 2,633 | 2,640 | 2,619 | 2,639 | 9,700 | 0.61 |
| 2025/04/24 | 2,649 | 2,675 | 2,645 | 2,675 | 15,300 | 1.36 |
| 2025/04/25 | 2,675 | 2,699 | 2,653 | 2,695 | 50,700 | 0.75 |
| 2025/04/28 | 2,645 | 2,723 | 2,571 | 2,709 | 49,800 | 0.52 |
| 2025/04/30 | 2,710 | 2,745 | 2,657 | 2,680 | 19,600 | -1.07 |
| 2025/05/01 | 2,675 | 2,678 | 2,629 | 2,638 | 17,500 | -1.57 |
| 2025/05/02 | 2,638 | 2,702 | 2,638 | 2,668 | 13,100 | 1.14 |
| 2025/05/07 | 2,698 | 2,698 | 2,653 | 2,663 | 7,400 | -0.19 |
| 2025/05/08 | 2,672 | 2,675 | 2,622 | 2,655 | 10,600 | -0.30 |
| 2025/05/09 | 2,644 | 2,655 | 2,610 | 2,610 | 8,500 | -1.69 |
| 2025/05/12 | 2,645 | 2,645 | 2,614 | 2,615 | 7,600 | 0.19 |
| 2025/05/13 | 2,642 | 2,645 | 2,612 | 2,627 | 7,500 | 0.46 |
| 2025/05/14 | 2,627 | 2,673 | 2,602 | 2,658 | 14,500 | 1.18 |
| 2025/05/15 | 2,658 | 2,679 | 2,606 | 2,616 | 11,200 | -1.58 |
| 2025/05/16 | 2,636 | 2,636 | 2,601 | 2,602 | 7,700 | -0.54 |
| 2025/05/19 | 2,600 | 2,605 | 2,555 | 2,567 | 14,900 | -1.35 |
| 2025/05/20 | 2,567 | 2,612 | 2,567 | 2,604 | 4,900 | 1.44 |
| 2025/05/21 | 2,634 | 2,634 | 2,583 | 2,600 | 4,900 | -0.15 |
| 2025/05/22 | 2,600 | 2,625 | 2,600 | 2,602 | 2,500 | 0.08 |
| 2025/05/23 | 2,602 | 2,638 | 2,602 | 2,637 | 3,800 | 1.35 |
| 2025/05/26 | 2,631 | 2,647 | 2,630 | 2,645 | 6,900 | 0.30 |
| 2025/05/27 | 2,650 | 2,665 | 2,635 | 2,654 | 5,100 | 0.34 |
| 2025/05/28 | 2,655 | 2,667 | 2,654 | 2,667 | 4,000 | 0.49 |
| 2025/05/29 | 2,685 | 2,688 | 2,656 | 2,679 | 11,600 | 0.45 |
| 2025/05/30 | 2,661 | 2,688 | 2,661 | 2,678 | 4,800 | -0.04 |
| 2025/06/02 | 2,682 | 2,688 | 2,661 | 2,672 | 4,600 | -0.22 |
| 2025/06/03 | 2,665 | 2,667 | 2,615 | 2,622 | 8,900 | -1.87 |
| 2025/06/04 | 2,643 | 2,670 | 2,623 | 2,646 | 11,100 | 0.92 |
| 2025/06/05 | 2,646 | 2,646 | 2,627 | 2,634 | 2,300 | -0.45 |
| 2025/06/06 | 2,634 | 2,653 | 2,634 | 2,652 | 4,700 | 0.68 |
| 2025/06/09 | 2,656 | 2,656 | 2,645 | 2,647 | 4,100 | -0.19 |
| 2025/06/10 | 2,647 | 2,669 | 2,647 | 2,669 | 5,700 | 0.83 |
| 2025/06/11 | 2,678 | 2,678 | 2,646 | 2,666 | 14,100 | -0.11 |
| 2025/06/12 | 2,666 | 2,667 | 2,646 | 2,650 | 2,800 | -0.60 |
| 2025/06/13 | 2,651 | 2,651 | 2,631 | 2,632 | 4,200 | -0.68 |
| 2025/06/16 | 2,632 | 2,647 | 2,620 | 2,621 | 8,800 | -0.42 |
| 2025/06/17 | 2,637 | 2,637 | 2,608 | 2,616 | 5,500 | -0.19 |
| 2025/06/18 | 2,617 | 2,623 | 2,616 | 2,620 | 1,600 | 0.15 |
| 2025/06/19 | 2,634 | 2,634 | 2,616 | 2,620 | 3,900 | 0.00 |
| 2025/06/20 | 2,625 | 2,625 | 2,600 | 2,600 | 3,800 | -0.76 |
| 2025/06/23 | 2,623 | 2,623 | 2,580 | 2,580 | 10,100 | -0.77 |
| 2025/06/24 | 2,608 | 2,608 | 2,571 | 2,575 | 6,900 | -0.19 |
| 2025/06/25 | 2,596 | 2,596 | 2,565 | 2,565 | 4,400 | -0.39 |
| 2025/06/26 | 2,565 | 2,565 | 2,530 | 2,538 | 14,200 | -1.05 |
| 2025/06/27 | 2,550 | 2,570 | 2,542 | 2,570 | 5,100 | 1.26 |
| 2025/06/30 | 2,633 | 2,633 | 2,590 | 2,596 | 8,800 | 1.01 |
| 2025/07/01 | 2,617 | 2,617 | 2,578 | 2,582 | 3,300 | -0.54 |
| 2025/07/02 | 2,582 | 2,627 | 2,582 | 2,594 | 10,200 | 0.46 |
| 2025/07/03 | 2,591 | 2,618 | 2,590 | 2,600 | 6,900 | 0.23 |
| 2025/07/04 | 2,600 | 2,608 | 2,587 | 2,603 | 19,700 | 0.12 |
| 2025/07/07 | 2,617 | 2,617 | 2,596 | 2,600 | 5,100 | -0.12 |
| 2025/07/08 | 2,606 | 2,610 | 2,583 | 2,586 | 23,300 | -0.54 |
| 2025/07/09 | 2,586 | 2,607 | 2,586 | 2,607 | 7,000 | 0.81 |
| 2025/07/10 | 2,608 | 2,608 | 2,586 | 2,586 | 3,300 | -0.81 |
| 2025/07/11 | 2,586 | 2,603 | 2,586 | 2,590 | 9,800 | 0.15 |
| 2025/07/14 | 2,600 | 2,603 | 2,590 | 2,592 | 8,000 | 0.08 |
| 2025/07/15 | 2,592 | 2,600 | 2,591 | 2,599 | 1,400 | 0.27 |
| 2025/07/16 | 2,596 | 2,611 | 2,594 | 2,596 | 6,300 | -0.12 |
| 2025/07/17 | 2,583 | 2,598 | 2,562 | 2,562 | 10,800 | -1.31 |
| 2025/07/18 | 2,579 | 2,579 | 2,562 | 2,574 | 2,400 | 0.47 |
| 2025/07/22 | 2,591 | 2,591 | 2,564 | 2,576 | 6,800 | 0.08 |
| 2025/07/23 | 2,570 | 2,585 | 2,564 | 2,584 | 4,100 | 0.31 |
| 2025/07/24 | 2,579 | 2,590 | 2,578 | 2,590 | 4,300 | 0.23 |
| 2025/07/25 | 2,590 | 2,595 | 2,581 | 2,586 | 6,400 | -0.15 |
| 2025/07/28 | 2,587 | 2,600 | 2,587 | 2,599 | 7,600 | 0.50 |
| 2025/07/29 | 2,628 | 2,628 | 2,589 | 2,594 | 12,900 | -0.19 |
| 2025/07/30 | 2,610 | 2,610 | 2,596 | 2,610 | 7,800 | 0.62 |
| 2025/07/31 | 2,617 | 2,629 | 2,600 | 2,625 | 16,800 | 0.57 |
| 2025/08/01 | 2,560 | 2,581 | 2,541 | 2,552 | 38,800 | -2.78 |
| 2025/08/04 | 2,560 | 2,560 | 2,545 | 2,545 | 10,400 | -0.27 |
| 2025/08/05 | 2,558 | 2,560 | 2,548 | 2,560 | 5,600 | 0.59 |
| 2025/08/06 | 2,560 | 2,560 | 2,550 | 2,557 | 6,300 | -0.12 |
| 2025/08/07 | 2,564 | 2,564 | 2,550 | 2,556 | 9,800 | -0.04 |
| 2025/08/08 | 2,558 | 2,562 | 2,550 | 2,562 | 8,000 | 0.23 |
| 2025/08/12 | 2,562 | 2,567 | 2,557 | 2,557 | 16,100 | -0.20 |
| 2025/08/13 | 2,555 | 2,560 | 2,552 | 2,560 | 5,500 | 0.12 |
| 2025/08/14 | 2,560 | 2,561 | 2,553 | 2,560 | 7,200 | 0.00 |
| 2025/08/15 | 2,565 | 2,565 | 2,553 | 2,555 | 7,100 | -0.20 |
| 2025/08/18 | 2,564 | 2,564 | 2,550 | 2,550 | 15,800 | -0.20 |
| 2025/08/19 | 2,557 | 2,557 | 2,540 | 2,553 | 15,800 | 0.12 |
| 2025/08/20 | 2,553 | 2,553 | 2,539 | 2,548 | 9,000 | -0.20 |
| 2025/08/21 | 2,553 | 2,553 | 2,541 | 2,544 | 8,800 | -0.16 |
| 2025/08/22 | 2,544 | 2,545 | 2,540 | 2,544 | 4,900 | 0.00 |
| 2025/08/25 | 2,545 | 2,545 | 2,533 | 2,535 | 10,400 | -0.35 |
| 2025/08/26 | 2,533 | 2,538 | 2,521 | 2,521 | 8,900 | -0.55 |
| 2025/08/27 | 2,521 | 2,523 | 2,510 | 2,511 | 10,400 | -0.40 |
| 2025/08/28 | 2,511 | 2,540 | 2,511 | 2,529 | 8,600 | 0.72 |
| 2025/08/29 | 2,540 | 2,540 | 2,527 | 2,529 | 13,400 | 0.00 |
| 2025/09/01 | 2,529 | 2,536 | 2,524 | 2,536 | 12,500 | 0.28 |
| 2025/09/02 | 2,544 | 2,548 | 2,539 | 2,548 | 10,500 | 0.47 |
| 2025/09/03 | 2,548 | 2,548 | 2,535 | 2,537 | 6,700 | -0.43 |
| 2025/09/04 | 2,539 | 2,540 | 2,532 | 2,537 | 5,400 | 0.00 |
| 2025/09/05 | 2,545 | 2,545 | 2,534 | 2,534 | 10,400 | -0.12 |
| 2025/09/08 | 2,545 | 2,545 | 2,530 | 2,540 | 9,500 | 0.24 |
| 2025/09/09 | 2,541 | 2,552 | 2,535 | 2,550 | 26,400 | 0.39 |
| 2025/09/10 | 2,550 | 2,552 | 2,548 | 2,550 | 11,400 | 0.00 |
| 2025/09/11 | 2,550 | 2,555 | 2,548 | 2,555 | 8,200 | 0.20 |
| 2025/09/12 | 2,555 | 2,556 | 2,552 | 2,553 | 6,900 | -0.08 |
| 2025/09/16 | 2,558 | 2,558 | 2,551 | 2,552 | 7,600 | -0.04 |
| 2025/09/17 | 2,552 | 2,554 | 2,551 | 2,553 | 5,000 | 0.04 |
| 2025/09/18 | 2,554 | 2,559 | 2,551 | 2,556 | 10,000 | 0.12 |
| 2025/09/19 | 2,556 | 2,559 | 2,551 | 2,552 | 10,300 | -0.16 |
| 2025/09/22 | 2,560 | 2,560 | 2,554 | 2,555 | 5,500 | 0.12 |
| 2025/09/24 | 2,551 | 2,556 | 2,537 | 2,545 | 16,100 | -0.39 |
| 2025/09/25 | 2,545 | 2,548 | 2,541 | 2,541 | 14,200 | -0.16 |
| 2025/09/26 | 2,546 | 2,547 | 2,542 | 2,547 | 12,000 | 0.24 |
| 2025/09/29 | 2,547 | 2,547 | 2,516 | 2,516 | 13,600 | -1.22 |
| 2025/09/30 | 2,516 | 2,517 | 2,510 | 2,510 | 4,700 | -0.24 |
| 2025/10/01 | 2,511 | 2,511 | 2,431 | 2,431 | 28,900 | -3.15 |
| 2025/10/02 | 2,438 | 2,445 | 2,382 | 2,423 | 24,100 | -0.33 |
| 2025/10/03 | 2,446 | 2,453 | 2,422 | 2,435 | 8,800 | 0.50 |
| 2025/10/06 | 2,465 | 2,465 | 2,428 | 2,443 | 13,000 | 0.33 |
| 2025/10/07 | 2,447 | 2,452 | 2,439 | 2,446 | 7,600 | 0.12 |
| 2025/10/08 | 2,446 | 2,450 | 2,439 | 2,445 | 10,100 | -0.04 |
| 2025/10/09 | 2,447 | 2,447 | 2,434 | 2,442 | 4,000 | -0.12 |
| 2025/10/10 | 2,438 | 2,438 | 2,412 | 2,430 | 9,500 | -0.49 |
| 2025/10/14 | 2,430 | 2,444 | 2,398 | 2,425 | 22,900 | -0.21 |
| 2025/10/15 | 2,437 | 2,444 | 2,405 | 2,438 | 9,400 | 0.54 |
| 2025/10/16 | 2,442 | 2,442 | 2,419 | 2,431 | 4,900 | -0.29 |
| 2025/10/17 | 2,436 | 2,442 | 2,426 | 2,442 | 5,900 | 0.45 |
| 2025/10/20 | 2,440 | 2,445 | 2,428 | 2,437 | 9,600 | -0.20 |
| 2025/10/21 | 2,440 | 2,441 | 2,433 | 2,434 | 7,800 | -0.12 |
| 2025/10/22 | 2,450 | 2,454 | 2,441 | 2,453 | 7,000 | 0.78 |
| 2025/10/23 | 2,459 | 2,467 | 2,450 | 2,451 | 5,400 | -0.08 |
| 2025/10/24 | 2,454 | 2,458 | 2,450 | 2,456 | 3,800 | 0.20 |
| 2025/10/27 | 2,456 | 2,457 | 2,450 | 2,456 | 6,600 | 0.00 |
| 2025/10/28 | 2,456 | 2,457 | 2,440 | 2,441 | 11,500 | -0.61 |
| 2025/10/29 | 2,441 | 2,441 | 2,416 | 2,420 | 10,000 | -0.86 |
| 2025/10/30 | 2,433 | 2,433 | 2,410 | 2,425 | 4,800 | 0.21 |
| 2025/10/31 | 2,430 | 2,430 | 2,405 | 2,428 | 5,600 | 0.12 |
| 2025/11/04 | 2,420 | 2,420 | 2,391 | 2,392 | 16,300 | -1.48 |
| 2025/11/05 | 2,392 | 2,407 | 2,390 | 2,407 | 5,800 | 0.63 |
| 2025/11/06 | 2,407 | 2,413 | 2,398 | 2,413 | 3,800 | 0.25 |
| 2025/11/07 | 2,419 | 2,419 | 2,407 | 2,415 | 3,000 | 0.08 |
| 2025/11/10 | 2,419 | 2,421 | 2,400 | 2,402 | 13,600 | -0.54 |
| 2025/11/11 | 2,411 | 2,420 | 2,410 | 2,418 | 9,800 | 0.67 |
| 2025/11/12 | 2,424 | 2,429 | 2,415 | 2,415 | 10,200 | -0.12 |
| 2025/11/13 | 2,417 | 2,430 | 2,417 | 2,425 | 4,700 | 0.41 |
| 2025/11/14 | 2,420 | 2,422 | 2,404 | 2,408 | 14,900 | -0.70 |
| 2025/11/17 | 2,408 | 2,409 | 2,398 | 2,403 | 13,900 | -0.21 |
| 2025/11/18 | 2,410 | 2,410 | 2,402 | 2,402 | 4,800 | -0.04 |
| 2025/11/19 | 2,402 | 2,410 | 2,401 | 2,409 | 4,500 | 0.29 |
| 2025/11/20 | 2,410 | 2,415 | 2,408 | 2,415 | 7,000 | 0.25 |
| 2025/11/21 | 2,412 | 2,422 | 2,410 | 2,420 | 12,700 | 0.21 |
| 2025/11/25 | 2,425 | 2,438 | 2,420 | 2,438 | 12,500 | 0.74 |
| 2025/11/26 | 2,433 | 2,440 | 2,422 | 2,425 | 10,000 | -0.53 |
| 2025/11/27 | 2,429 | 2,437 | 2,429 | 2,437 | 4,300 | 0.49 |
| 2025/11/28 | 2,438 | 2,451 | 2,437 | 2,442 | 10,700 | 0.21 |
| 2025/12/01 | 2,455 | 2,455 | 2,446 | 2,451 | 11,100 | 0.37 |
| 2025/12/02 | 2,455 | 2,455 | 2,446 | 2,446 | 3,600 | -0.20 |
| 2025/12/03 | 2,450 | 2,450 | 2,435 | 2,435 | 17,700 | -0.45 |
| 2025/12/04 | 2,439 | 2,441 | 2,431 | 2,441 | 4,100 | 0.25 |
| 2025/12/05 | 2,446 | 2,449 | 2,445 | 2,446 | 3,900 | 0.20 |
| 2025/12/08 | 2,450 | 2,471 | 2,449 | 2,471 | 17,500 | 1.02 |
| 2025/12/09 | 2,487 | 2,487 | 2,459 | 2,462 | 29,700 | -0.36 |
| 2025/12/10 | 2,462 | 2,470 | 2,460 | 2,470 | 6,200 | 0.32 |
| 2025/12/11 | 2,471 | 2,475 | 2,471 | 2,475 | 6,200 | 0.20 |
| 2025/12/12 | 2,486 | 2,495 | 2,482 | 2,495 | 15,500 | 0.81 |
| 2025/12/15 | 2,495 | 2,497 | 2,483 | 2,489 | 20,800 | -0.24 |
| 2025/12/16 | 2,485 | 2,488 | 2,483 | 2,486 | 5,900 | -0.12 |
| 2025/12/17 | 2,490 | 2,504 | 2,486 | 2,501 | 14,000 | 0.60 |
| 2025/12/18 | 2,501 | 2,501 | 2,481 | 2,481 | 6,700 | -0.80 |
| 2025/12/19 | 2,482 | 2,493 | 2,482 | 2,485 | 6,200 | 0.16 |
| 2025/12/22 | 2,485 | 2,494 | 2,485 | 2,490 | 4,700 | 0.20 |
| 2025/12/23 | 2,490 | 2,490 | 2,475 | 2,482 | 7,600 | -0.32 |
| 2025/12/24 | 2,476 | 2,484 | 2,475 | 2,482 | 6,000 | 0.00 |
| 2025/12/25 | 2,485 | 2,487 | 2,481 | 2,486 | 4,400 | 0.16 |
| 2025/12/26 | 2,553 | 2,597 | 2,553 | 2,597 | 50,700 | 4.47 |
| 2025/12/29 | 2,625 | 2,639 | 2,609 | 2,625 | 28,200 | 1.08 |
| 2025/12/30 | 2,612 | 2,624 | 2,601 | 2,611 | 8,700 | -0.53 |
| 2026/01/05 | 2,620 | 2,620 | 2,609 | 2,620 | 16,400 | 0.34 |
| 2026/01/06 | 2,620 | 2,637 | 2,615 | 2,634 | 12,800 | 0.53 |
| 2026/01/07 | 2,634 | 2,635 | 2,623 | 2,630 | 7,100 | -0.15 |
| 2026/01/08 | 2,623 | 2,623 | 2,603 | 2,607 | 10,800 | -0.87 |
| 2026/01/09 | 2,615 | 2,638 | 2,615 | 2,638 | 14,100 | 1.19 |
| 2026/01/13 | 2,638 | 2,638 | 2,614 | 2,634 | 12,800 | -0.15 |
| 2026/01/14 | 2,630 | 2,634 | 2,620 | 2,627 | 15,500 | -0.27 |
| 2026/01/15 | 2,630 | 2,653 | 2,628 | 2,653 | 18,600 | 0.99 |
| 2026/01/16 | 2,653 | 2,687 | 2,653 | 2,687 | 10,400 | 1.28 |
| 2026/01/19 | 2,695 | 2,741 | 2,695 | 2,732 | 38,000 | 1.67 |
| 2026/01/20 | 2,740 | 2,740 | 2,716 | 2,716 | 11,600 | -0.59 |
| 2026/01/21 | 2,714 | 2,734 | 2,713 | 2,724 | 10,300 | 0.29 |
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。 | |