ＤＮＡチップ研究所 2397
1,092円
(時刻：15:30)
▲ +2円 (+0.18%)
価格情報
| 始値 | 1,090円 |
| 高値 | 1,092円 |
| 安値 | 1,090円 |
| 出来高 | 17,900株 |
| 売買代金 | 19,531,600円 |
| 売り気配 (15:30) | 1,093円 |
| 買い気配 (15:30) | 1,092円 |
基本情報
| 銘柄名 | ＤＮＡチップ研究所 |
| 英文銘柄名 | DNA CHIP RESEARCH INC. |
| 時価総額 | 7,376,219,660.0円 |
| 発行済株式総数 | 6,767,174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 | 単体 |
| 年度 | 2025/03 |
| EPS | -8.61円 |
| BPS | 99.71円 |
| PER | -126.60倍 |
| PBR | 10.93倍 |
| ROE | -8.3% |
| 年間配当金 | 0.00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
業績情報がありません。
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 | 単体 | -8.61 | 99.71 | -8.3 | -126.60 | 10.93 | - | 0.00 |
| 2024/09 | 中間 | -4.69 | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 該当するデータはありません。 | ||||
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Arrowstreet Capital, Limited Partnership | 32,390 | 0.47% | 2025/02/28 |
| 合計・最新計算日 | 31,500 | 0.46% | 2025/02/28 |
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06月25日 13時56分 | 臨時報告書 |
| 2025年06月03日 10時48分 | 臨時報告書 |
| 2025年05月09日 16時03分 | 臨時報告書 |
| 2025年04月08日 15時37分 | 臨時報告書 |
| 2025年02月05日 16時17分 | 意見表明報告書 |
| 2024年11月13日 10時16分 | 確認書 |
| 2024年11月13日 10時15分 | 半期報告書－第26期(2024/04/01－2025/03/31) |
| 2024年06月28日 10時09分 | 内部統制報告書－第25期(2023/04/01－2024/03/31) |
| 2024年06月28日 10時07分 | 確認書 |
| 2024年06月28日 10時06分 | 有価証券報告書－第25期(2023/04/01－2024/03/31) |
| 2024年06月27日 16時18分 | 臨時報告書 |
| 2024年03月28日 11時41分 | 臨時報告書 |
| 2024年02月14日 15時33分 | 訂正有価証券届出書（組込方式） |
| 2024年02月14日 15時06分 | 確認書 |
| 2024年02月14日 15時05分 | 四半期報告書－第25期第3四半期(2023/10/01－2023/12/31) |
| 2024年02月09日 15時32分 | 訂正有価証券届出書（組込方式） |
| 2024年02月08日 15時40分 | 有価証券届出書（組込方式） |
企業概要
企業概要情報がありません。
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(%) |
|---|---|---|---|---|---|---|
| 2023/12/25 | 702.0 | 702.0 | 690.0 | 694.0 | 17200 | - |
| 2023/12/26 | 694.0 | 697.0 | 675.0 | 678.0 | 29400 | -2.31 |
| 2023/12/27 | 677.0 | 686.0 | 673.0 | 673.0 | 32100 | -0.74 |
| 2023/12/28 | 673.0 | 684.0 | 673.0 | 679.0 | 4100 | 0.89 |
| 2023/12/29 | 677.0 | 692.0 | 677.0 | 692.0 | 12500 | 1.91 |
| 2024/01/04 | 692.0 | 709.0 | 691.0 | 706.0 | 9800 | 2.02 |
| 2024/01/05 | 721.0 | 721.0 | 707.0 | 711.0 | 10600 | 0.71 |
| 2024/01/09 | 710.0 | 718.0 | 705.0 | 718.0 | 20600 | 0.98 |
| 2024/01/10 | 715.0 | 715.0 | 709.0 | 711.0 | 3200 | -0.97 |
| 2024/01/11 | 708.0 | 716.0 | 704.0 | 716.0 | 18600 | 0.70 |
| 2024/01/12 | 716.0 | 718.0 | 706.0 | 711.0 | 7600 | -0.70 |
| 2024/01/15 | 710.0 | 724.0 | 710.0 | 720.0 | 21600 | 1.27 |
| 2024/01/16 | 720.0 | 725.0 | 715.0 | 725.0 | 8400 | 0.69 |
| 2024/01/17 | 727.0 | 733.0 | 725.0 | 732.0 | 5900 | 0.97 |
| 2024/01/18 | 736.0 | 750.0 | 734.0 | 744.0 | 18700 | 1.64 |
| 2024/01/19 | 741.0 | 747.0 | 734.0 | 738.0 | 7600 | -0.81 |
| 2024/01/22 | 738.0 | 738.0 | 734.0 | 737.0 | 2300 | -0.14 |
| 2024/01/23 | 726.0 | 733.0 | 726.0 | 728.0 | 7600 | -1.22 |
| 2024/01/24 | 728.0 | 729.0 | 725.0 | 726.0 | 3400 | -0.27 |
| 2024/01/25 | 726.0 | 732.0 | 720.0 | 722.0 | 5800 | -0.55 |
| 2024/01/26 | 718.0 | 728.0 | 717.0 | 728.0 | 11100 | 0.83 |
| 2024/01/29 | 728.0 | 743.0 | 719.0 | 741.0 | 12500 | 1.79 |
| 2024/01/30 | 791.0 | 891.0 | 785.0 | 853.0 | 1659400 | 15.11 |
| 2024/01/31 | 843.0 | 859.0 | 802.0 | 811.0 | 355200 | -4.92 |
| 2024/02/01 | 798.0 | 798.0 | 752.0 | 758.0 | 165700 | -6.54 |
| 2024/02/02 | 766.0 | 774.0 | 741.0 | 743.0 | 58200 | -1.98 |
| 2024/02/05 | 744.0 | 753.0 | 740.0 | 753.0 | 20700 | 1.35 |
| 2024/02/06 | 746.0 | 759.0 | 746.0 | 752.0 | 15700 | -0.13 |
| 2024/02/07 | 750.0 | 752.0 | 723.0 | 724.0 | 39300 | -3.72 |
| 2024/02/08 | 724.0 | 748.0 | 719.0 | 738.0 | 33400 | 1.93 |
| 2024/02/09 | 768.0 | 815.0 | 762.0 | 775.0 | 147400 | 5.01 |
| 2024/02/13 | 775.0 | 793.0 | 775.0 | 782.0 | 40900 | 0.90 |
| 2024/02/14 | 782.0 | 782.0 | 763.0 | 779.0 | 47000 | -0.38 |
| 2024/02/15 | 772.0 | 775.0 | 750.0 | 775.0 | 39400 | -0.51 |
| 2024/02/16 | 780.0 | 784.0 | 764.0 | 778.0 | 25000 | 0.39 |
| 2024/02/19 | 781.0 | 810.0 | 781.0 | 803.0 | 35700 | 3.21 |
| 2024/02/20 | 803.0 | 811.0 | 795.0 | 797.0 | 18300 | -0.75 |
| 2024/02/21 | 794.0 | 797.0 | 780.0 | 797.0 | 17000 | 0.00 |
| 2024/02/22 | 812.0 | 813.0 | 785.0 | 803.0 | 21600 | 0.75 |
| 2024/02/26 | 807.0 | 856.0 | 803.0 | 850.0 | 73800 | 5.85 |
| 2024/02/27 | 848.0 | 871.0 | 840.0 | 871.0 | 52000 | 2.47 |
| 2024/02/28 | 1021.0 | 1021.0 | 1021.0 | 1021.0 | 16800 | 17.22 |
| 2024/02/29 | 1320.0 | 1321.0 | 1275.0 | 1321.0 | 467000 | 29.38 |
| 2024/03/01 | 1621.0 | 1621.0 | 1621.0 | 1621.0 | 147300 | 22.71 |
| 2024/03/04 | 1582.0 | 1997.0 | 1539.0 | 1918.0 | 5382300 | 18.32 |
| 2024/03/05 | 1918.0 | 2100.0 | 1836.0 | 1944.0 | 4461100 | 1.36 |
| 2024/03/06 | 1824.0 | 1889.0 | 1734.0 | 1737.0 | 1182600 | -10.65 |
| 2024/03/07 | 1750.0 | 1847.0 | 1620.0 | 1665.0 | 700200 | -4.15 |
| 2024/03/08 | 1664.0 | 1745.0 | 1590.0 | 1644.0 | 496500 | -1.26 |
| 2024/03/11 | 1552.0 | 1599.0 | 1351.0 | 1473.0 | 788700 | -10.40 |
| 2024/03/12 | 1470.0 | 1550.0 | 1424.0 | 1550.0 | 275500 | 5.23 |
| 2024/03/13 | 1526.0 | 1534.0 | 1432.0 | 1437.0 | 196400 | -7.29 |
| 2024/03/14 | 1462.0 | 1488.0 | 1418.0 | 1473.0 | 139100 | 2.51 |
| 2024/03/15 | 1424.0 | 1450.0 | 1360.0 | 1367.0 | 291600 | -7.20 |
| 2024/03/18 | 1385.0 | 1454.0 | 1376.0 | 1427.0 | 138500 | 4.39 |
| 2024/03/19 | 1423.0 | 1505.0 | 1423.0 | 1501.0 | 118100 | 5.19 |
| 2024/03/21 | 1472.0 | 1523.0 | 1446.0 | 1480.0 | 157900 | -1.40 |
| 2024/03/22 | 1490.0 | 1533.0 | 1467.0 | 1503.0 | 97800 | 1.55 |
| 2024/03/25 | 1485.0 | 1548.0 | 1470.0 | 1516.0 | 78100 | 0.86 |
| 2024/03/26 | 1520.0 | 1544.0 | 1476.0 | 1525.0 | 75600 | 0.59 |
| 2024/03/27 | 1546.0 | 1600.0 | 1538.0 | 1547.0 | 129400 | 1.44 |
| 2024/03/28 | 1558.0 | 1634.0 | 1558.0 | 1598.0 | 150200 | 3.30 |
| 2024/03/29 | 1611.0 | 1622.0 | 1467.0 | 1600.0 | 448700 | 0.13 |
| 2024/04/01 | 1563.0 | 1565.0 | 1426.0 | 1468.0 | 367300 | -8.25 |
| 2024/04/02 | 1446.0 | 1446.0 | 1370.0 | 1380.0 | 207900 | -5.99 |
| 2024/04/03 | 1354.0 | 1421.0 | 1351.0 | 1369.0 | 115500 | -0.80 |
| 2024/04/04 | 1391.0 | 1391.0 | 1293.0 | 1293.0 | 185700 | -5.55 |
| 2024/04/05 | 1257.0 | 1289.0 | 1215.0 | 1234.0 | 212900 | -4.56 |
| 2024/04/08 | 1246.0 | 1284.0 | 1220.0 | 1228.0 | 86500 | -0.49 |
| 2024/04/09 | 1226.0 | 1266.0 | 1226.0 | 1252.0 | 52200 | 1.95 |
| 2024/04/10 | 1259.0 | 1269.0 | 1210.0 | 1211.0 | 75600 | -3.27 |
| 2024/04/11 | 1206.0 | 1226.0 | 1188.0 | 1193.0 | 103100 | -1.49 |
| 2024/04/12 | 1193.0 | 1204.0 | 1147.0 | 1155.0 | 125000 | -3.19 |
| 2024/04/15 | 1140.0 | 1172.0 | 1127.0 | 1147.0 | 90700 | -0.69 |
| 2024/04/16 | 1136.0 | 1146.0 | 1076.0 | 1098.0 | 210500 | -4.27 |
| 2024/04/17 | 1115.0 | 1133.0 | 1090.0 | 1113.0 | 97600 | 1.37 |
| 2024/04/18 | 1096.0 | 1129.0 | 1092.0 | 1117.0 | 42900 | 0.36 |
| 2024/04/19 | 1100.0 | 1110.0 | 971.0 | 1035.0 | 350800 | -7.34 |
| 2024/04/22 | 1058.0 | 1071.0 | 1020.0 | 1036.0 | 101100 | 0.10 |
| 2024/04/23 | 1050.0 | 1050.0 | 981.0 | 1021.0 | 212000 | -1.45 |
| 2024/04/24 | 1036.0 | 1082.0 | 1011.0 | 1053.0 | 245400 | 3.13 |
| 2024/04/25 | 1045.0 | 1057.0 | 1027.0 | 1046.0 | 95500 | -0.66 |
| 2024/04/26 | 1045.0 | 1106.0 | 1042.0 | 1073.0 | 109600 | 2.58 |
| 2024/04/30 | 1080.0 | 1126.0 | 1063.0 | 1075.0 | 88300 | 0.19 |
| 2024/05/01 | 1062.0 | 1188.0 | 1058.0 | 1161.0 | 1243000 | 8.00 |
| 2024/05/02 | 1150.0 | 1150.0 | 1071.0 | 1098.0 | 1089700 | -5.43 |
| 2024/05/07 | 1097.0 | 1106.0 | 1005.0 | 1032.0 | 391200 | -6.01 |
| 2024/05/08 | 1049.0 | 1094.0 | 1023.0 | 1073.0 | 229600 | 3.97 |
| 2024/05/09 | 1073.0 | 1119.0 | 1060.0 | 1102.0 | 134800 | 2.70 |
| 2024/05/10 | 1094.0 | 1099.0 | 1058.0 | 1073.0 | 158900 | -2.63 |
| 2024/05/13 | 1029.0 | 1040.0 | 943.0 | 992.0 | 310100 | -7.55 |
| 2024/05/14 | 1007.0 | 1080.0 | 1003.0 | 1056.0 | 240500 | 6.45 |
| 2024/05/15 | 1041.0 | 1044.0 | 995.0 | 1006.0 | 108400 | -4.73 |
| 2024/05/16 | 1000.0 | 1000.0 | 951.0 | 961.0 | 158700 | -4.47 |
| 2024/05/17 | 961.0 | 977.0 | 951.0 | 951.0 | 63800 | -1.04 |
| 2024/05/20 | 951.0 | 976.0 | 940.0 | 956.0 | 44400 | 0.53 |
| 2024/05/21 | 952.0 | 973.0 | 911.0 | 927.0 | 195600 | -3.03 |
| 2024/05/22 | 942.0 | 950.0 | 921.0 | 921.0 | 64700 | -0.65 |
| 2024/05/23 | 966.0 | 989.0 | 905.0 | 905.0 | 133600 | -1.74 |
| 2024/05/24 | 898.0 | 920.0 | 898.0 | 909.0 | 54100 | 0.44 |
| 2024/05/27 | 901.0 | 925.0 | 901.0 | 909.0 | 48200 | 0.00 |
| 2024/05/28 | 911.0 | 934.0 | 910.0 | 910.0 | 58700 | 0.11 |
| 2024/05/29 | 910.0 | 917.0 | 896.0 | 916.0 | 66400 | 0.66 |
| 2024/05/30 | 906.0 | 908.0 | 893.0 | 899.0 | 58400 | -1.86 |
| 2024/05/31 | 905.0 | 926.0 | 900.0 | 912.0 | 33500 | 1.45 |
| 2024/06/03 | 924.0 | 925.0 | 897.0 | 906.0 | 34400 | -0.66 |
| 2024/06/04 | 901.0 | 912.0 | 899.0 | 901.0 | 21800 | -0.55 |
| 2024/06/05 | 900.0 | 909.0 | 885.0 | 900.0 | 50900 | -0.11 |
| 2024/06/06 | 909.0 | 919.0 | 891.0 | 899.0 | 44000 | -0.11 |
| 2024/06/07 | 893.0 | 909.0 | 893.0 | 896.0 | 15400 | -0.33 |
| 2024/06/10 | 904.0 | 925.0 | 904.0 | 925.0 | 29700 | 3.24 |
| 2024/06/11 | 933.0 | 941.0 | 924.0 | 930.0 | 25800 | 0.54 |
| 2024/06/12 | 930.0 | 956.0 | 930.0 | 956.0 | 42600 | 2.80 |
| 2024/06/13 | 961.0 | 967.0 | 934.0 | 942.0 | 67100 | -1.46 |
| 2024/06/14 | 937.0 | 974.0 | 937.0 | 973.0 | 35000 | 3.29 |
| 2024/06/17 | 973.0 | 1008.0 | 952.0 | 952.0 | 74900 | -2.16 |
| 2024/06/18 | 953.0 | 963.0 | 937.0 | 937.0 | 17800 | -1.58 |
| 2024/06/19 | 937.0 | 990.0 | 937.0 | 968.0 | 77300 | 3.31 |
| 2024/06/20 | 957.0 | 968.0 | 947.0 | 963.0 | 25500 | -0.52 |
| 2024/06/21 | 963.0 | 986.0 | 958.0 | 968.0 | 42100 | 0.52 |
| 2024/06/24 | 963.0 | 970.0 | 952.0 | 965.0 | 16400 | -0.31 |
| 2024/06/25 | 963.0 | 992.0 | 963.0 | 981.0 | 20800 | 1.66 |
| 2024/06/26 | 976.0 | 981.0 | 953.0 | 968.0 | 30900 | -1.33 |
| 2024/06/27 | 966.0 | 1000.0 | 954.0 | 1000.0 | 50100 | 3.31 |
| 2024/06/28 | 999.0 | 1014.0 | 960.0 | 976.0 | 99700 | -2.40 |
| 2024/07/01 | 991.0 | 991.0 | 928.0 | 929.0 | 65600 | -4.82 |
| 2024/07/02 | 929.0 | 935.0 | 913.0 | 920.0 | 34800 | -0.97 |
| 2024/07/03 | 920.0 | 931.0 | 917.0 | 931.0 | 31900 | 1.20 |
| 2024/07/04 | 930.0 | 949.0 | 925.0 | 927.0 | 32800 | -0.43 |
| 2024/07/05 | 921.0 | 931.0 | 915.0 | 922.0 | 23500 | -0.54 |
| 2024/07/08 | 918.0 | 930.0 | 910.0 | 912.0 | 24500 | -1.08 |
| 2024/07/09 | 914.0 | 948.0 | 914.0 | 930.0 | 29000 | 1.97 |
| 2024/07/10 | 931.0 | 934.0 | 905.0 | 924.0 | 41500 | -0.65 |
| 2024/07/11 | 999.0 | 1012.0 | 910.0 | 980.0 | 858900 | 6.06 |
| 2024/07/12 | 970.0 | 979.0 | 935.0 | 954.0 | 179200 | -2.65 |
| 2024/07/16 | 954.0 | 990.0 | 927.0 | 978.0 | 104000 | 2.52 |
| 2024/07/17 | 981.0 | 1007.0 | 962.0 | 995.0 | 119500 | 1.74 |
| 2024/07/18 | 989.0 | 1020.0 | 967.0 | 997.0 | 113900 | 0.20 |
| 2024/07/19 | 1000.0 | 1025.0 | 968.0 | 976.0 | 172200 | -2.11 |
| 2024/07/22 | 961.0 | 961.0 | 867.0 | 875.0 | 300400 | -10.35 |
| 2024/07/23 | 885.0 | 930.0 | 882.0 | 923.0 | 112600 | 5.49 |
| 2024/07/24 | 910.0 | 936.0 | 898.0 | 901.0 | 67600 | -2.38 |
| 2024/07/25 | 886.0 | 910.0 | 866.0 | 874.0 | 83500 | -3.00 |
| 2024/07/26 | 880.0 | 899.0 | 872.0 | 872.0 | 55400 | -0.23 |
| 2024/07/29 | 887.0 | 904.0 | 874.0 | 891.0 | 38200 | 2.18 |
| 2024/07/30 | 885.0 | 899.0 | 857.0 | 870.0 | 107900 | -2.36 |
| 2024/07/31 | 859.0 | 872.0 | 839.0 | 871.0 | 73400 | 0.11 |
| 2024/08/01 | 856.0 | 860.0 | 805.0 | 835.0 | 268400 | -4.13 |
| 2024/08/02 | 790.0 | 793.0 | 754.0 | 754.0 | 180800 | -9.70 |
| 2024/08/05 | 684.0 | 710.0 | 610.0 | 610.0 | 348000 | -19.10 |
| 2024/08/06 | 640.0 | 691.0 | 640.0 | 691.0 | 95900 | 13.28 |
| 2024/08/07 | 681.0 | 763.0 | 681.0 | 746.0 | 111800 | 7.96 |
| 2024/08/08 | 746.0 | 805.0 | 735.0 | 774.0 | 119100 | 3.75 |
| 2024/08/09 | 789.0 | 792.0 | 730.0 | 765.0 | 120500 | -1.16 |
| 2024/08/13 | 775.0 | 816.0 | 760.0 | 791.0 | 68600 | 3.40 |
| 2024/08/14 | 803.0 | 809.0 | 765.0 | 779.0 | 55000 | -1.52 |
| 2024/08/15 | 777.0 | 782.0 | 760.0 | 775.0 | 43600 | -0.51 |
| 2024/08/16 | 780.0 | 799.0 | 780.0 | 791.0 | 29400 | 2.06 |
| 2024/08/19 | 781.0 | 794.0 | 772.0 | 776.0 | 41500 | -1.90 |
| 2024/08/20 | 789.0 | 804.0 | 788.0 | 801.0 | 27700 | 3.22 |
| 2024/08/21 | 815.0 | 815.0 | 786.0 | 787.0 | 23300 | -1.75 |
| 2024/08/22 | 786.0 | 803.0 | 786.0 | 798.0 | 21300 | 1.40 |
| 2024/08/23 | 803.0 | 803.0 | 784.0 | 799.0 | 26900 | 0.13 |
| 2024/08/26 | 799.0 | 858.0 | 792.0 | 857.0 | 77000 | 7.26 |
| 2024/08/27 | 875.0 | 893.0 | 851.0 | 860.0 | 99100 | 0.35 |
| 2024/08/28 | 868.0 | 875.0 | 841.0 | 856.0 | 71500 | -0.47 |
| 2024/08/29 | 877.0 | 890.0 | 858.0 | 860.0 | 105700 | 0.47 |
| 2024/08/30 | 860.0 | 880.0 | 842.0 | 880.0 | 75200 | 2.33 |
| 2024/09/02 | 889.0 | 889.0 | 837.0 | 840.0 | 91400 | -4.55 |
| 2024/09/03 | 839.0 | 844.0 | 823.0 | 823.0 | 45000 | -2.02 |
| 2024/09/04 | 801.0 | 830.0 | 792.0 | 802.0 | 59100 | -2.55 |
| 2024/09/05 | 791.0 | 814.0 | 790.0 | 793.0 | 31100 | -1.12 |
| 2024/09/06 | 790.0 | 796.0 | 767.0 | 781.0 | 37400 | -1.51 |
| 2024/09/09 | 751.0 | 770.0 | 741.0 | 769.0 | 31000 | -1.54 |
| 2024/09/10 | 778.0 | 778.0 | 757.0 | 758.0 | 18300 | -1.43 |
| 2024/09/11 | 753.0 | 761.0 | 700.0 | 727.0 | 68300 | -4.09 |
| 2024/09/12 | 742.0 | 760.0 | 741.0 | 755.0 | 15300 | 3.85 |
| 2024/09/13 | 752.0 | 762.0 | 743.0 | 751.0 | 10900 | -0.53 |
| 2024/09/17 | 750.0 | 753.0 | 724.0 | 735.0 | 28300 | -2.13 |
| 2024/09/18 | 739.0 | 746.0 | 730.0 | 737.0 | 12900 | 0.27 |
| 2024/09/19 | 736.0 | 768.0 | 736.0 | 768.0 | 19200 | 4.21 |
| 2024/09/20 | 772.0 | 779.0 | 760.0 | 762.0 | 20900 | -0.78 |
| 2024/09/24 | 768.0 | 771.0 | 754.0 | 761.0 | 17600 | -0.13 |
| 2024/09/25 | 752.0 | 770.0 | 752.0 | 759.0 | 9100 | -0.26 |
| 2024/09/26 | 760.0 | 777.0 | 754.0 | 777.0 | 17100 | 2.37 |
| 2024/09/27 | 781.0 | 798.0 | 777.0 | 790.0 | 19700 | 1.67 |
| 2024/09/30 | 766.0 | 779.0 | 747.0 | 752.0 | 38300 | -4.81 |
| 2024/10/01 | 747.0 | 774.0 | 747.0 | 769.0 | 9900 | 2.26 |
| 2024/10/02 | 758.0 | 772.0 | 754.0 | 760.0 | 9900 | -1.17 |
| 2024/10/03 | 764.0 | 772.0 | 757.0 | 757.0 | 4500 | -0.39 |
| 2024/10/04 | 751.0 | 757.0 | 744.0 | 749.0 | 12000 | -1.06 |
| 2024/10/07 | 756.0 | 756.0 | 739.0 | 740.0 | 16300 | -1.20 |
| 2024/10/08 | 738.0 | 746.0 | 717.0 | 736.0 | 42700 | -0.54 |
| 2024/10/09 | 736.0 | 738.0 | 727.0 | 735.0 | 7000 | -0.14 |
| 2024/10/10 | 735.0 | 737.0 | 727.0 | 730.0 | 15000 | -0.68 |
| 2024/10/11 | 730.0 | 731.0 | 710.0 | 717.0 | 22100 | -1.78 |
| 2024/10/15 | 717.0 | 728.0 | 713.0 | 728.0 | 9600 | 1.53 |
| 2024/10/16 | 719.0 | 745.0 | 719.0 | 740.0 | 9100 | 1.65 |
| 2024/10/17 | 734.0 | 737.0 | 725.0 | 725.0 | 6700 | -2.03 |
| 2024/10/18 | 766.0 | 790.0 | 734.0 | 742.0 | 136500 | 2.34 |
| 2024/10/21 | 742.0 | 748.0 | 731.0 | 731.0 | 11800 | -1.48 |
| 2024/10/22 | 731.0 | 737.0 | 717.0 | 726.0 | 29800 | -0.68 |
| 2024/10/23 | 722.0 | 728.0 | 716.0 | 723.0 | 13000 | -0.41 |
| 2024/10/24 | 710.0 | 720.0 | 703.0 | 711.0 | 23600 | -1.66 |
| 2024/10/25 | 722.0 | 722.0 | 700.0 | 704.0 | 19200 | -0.98 |
| 2024/10/28 | 700.0 | 716.0 | 698.0 | 710.0 | 11800 | 0.85 |
| 2024/10/29 | 706.0 | 732.0 | 706.0 | 730.0 | 10700 | 2.82 |
| 2024/10/30 | 735.0 | 735.0 | 720.0 | 731.0 | 7500 | 0.14 |
| 2024/10/31 | 728.0 | 732.0 | 720.0 | 723.0 | 17700 | -1.09 |
| 2024/11/01 | 708.0 | 730.0 | 708.0 | 722.0 | 15700 | -0.14 |
| 2024/11/05 | 731.0 | 731.0 | 721.0 | 723.0 | 7300 | 0.14 |
| 2024/11/06 | 723.0 | 741.0 | 723.0 | 734.0 | 15800 | 1.52 |
| 2024/11/07 | 740.0 | 771.0 | 740.0 | 763.0 | 34700 | 3.95 |
| 2024/11/08 | 718.0 | 733.0 | 687.0 | 724.0 | 59700 | -5.11 |
| 2024/11/11 | 721.0 | 721.0 | 703.0 | 718.0 | 8800 | -0.83 |
| 2024/11/12 | 718.0 | 729.0 | 710.0 | 718.0 | 11900 | 0.00 |
| 2024/11/13 | 716.0 | 728.0 | 716.0 | 716.0 | 5400 | -0.28 |
| 2024/11/14 | 719.0 | 721.0 | 711.0 | 711.0 | 14000 | -0.70 |
| 2024/11/15 | 703.0 | 721.0 | 702.0 | 712.0 | 7200 | 0.14 |
| 2024/11/18 | 700.0 | 710.0 | 670.0 | 675.0 | 41300 | -5.20 |
| 2024/11/19 | 690.0 | 695.0 | 681.0 | 695.0 | 10700 | 2.96 |
| 2024/11/20 | 696.0 | 699.0 | 692.0 | 699.0 | 5300 | 0.58 |
| 2024/11/21 | 699.0 | 708.0 | 690.0 | 702.0 | 15800 | 0.43 |
| 2024/11/22 | 701.0 | 709.0 | 693.0 | 701.0 | 14600 | -0.14 |
| 2024/11/25 | 704.0 | 705.0 | 700.0 | 704.0 | 17100 | 0.43 |
| 2024/11/26 | 702.0 | 702.0 | 691.0 | 700.0 | 17300 | -0.57 |
| 2024/11/27 | 700.0 | 700.0 | 672.0 | 679.0 | 15700 | -3.00 |
| 2024/11/28 | 683.0 | 691.0 | 670.0 | 670.0 | 20600 | -1.33 |
| 2024/11/29 | 670.0 | 674.0 | 661.0 | 669.0 | 20500 | -0.15 |
| 2024/12/02 | 670.0 | 678.0 | 660.0 | 661.0 | 22500 | -1.20 |
| 2024/12/03 | 660.0 | 663.0 | 654.0 | 656.0 | 24500 | -0.76 |
| 2024/12/04 | 656.0 | 657.0 | 635.0 | 635.0 | 34900 | -3.20 |
| 2024/12/05 | 639.0 | 639.0 | 621.0 | 629.0 | 33400 | -0.94 |
| 2024/12/06 | 625.0 | 637.0 | 625.0 | 627.0 | 4800 | -0.32 |
| 2024/12/09 | 629.0 | 640.0 | 629.0 | 640.0 | 21000 | 2.07 |
| 2024/12/10 | 638.0 | 700.0 | 638.0 | 689.0 | 56600 | 7.66 |
| 2024/12/11 | 688.0 | 688.0 | 671.0 | 671.0 | 25900 | -2.61 |
| 2024/12/12 | 679.0 | 679.0 | 666.0 | 672.0 | 19100 | 0.15 |
| 2024/12/13 | 672.0 | 672.0 | 660.0 | 671.0 | 7100 | -0.15 |
| 2024/12/16 | 664.0 | 677.0 | 662.0 | 672.0 | 14300 | 0.15 |
| 2024/12/17 | 669.0 | 672.0 | 662.0 | 664.0 | 7900 | -1.19 |
| 2024/12/18 | 663.0 | 664.0 | 658.0 | 663.0 | 7000 | -0.15 |
| 2024/12/19 | 651.0 | 664.0 | 651.0 | 656.0 | 20200 | -1.06 |
| 2024/12/20 | 652.0 | 652.0 | 638.0 | 638.0 | 21400 | -2.74 |
| 2024/12/23 | 638.0 | 640.0 | 625.0 | 630.0 | 26300 | -1.25 |
| 2024/12/24 | 627.0 | 630.0 | 611.0 | 618.0 | 47100 | -1.90 |
| 2024/12/25 | 620.0 | 622.0 | 599.0 | 604.0 | 78100 | -2.27 |
| 2024/12/26 | 600.0 | 620.0 | 600.0 | 607.0 | 42500 | 0.50 |
| 2024/12/27 | 616.0 | 640.0 | 616.0 | 635.0 | 31700 | 4.61 |
| 2024/12/30 | 625.0 | 650.0 | 625.0 | 650.0 | 27400 | 2.36 |
| 2025/01/06 | 655.0 | 656.0 | 631.0 | 635.0 | 21300 | -2.31 |
| 2025/01/07 | 638.0 | 638.0 | 598.0 | 624.0 | 60500 | -1.73 |
| 2025/01/08 | 630.0 | 643.0 | 626.0 | 638.0 | 20500 | 2.24 |
| 2025/01/09 | 645.0 | 653.0 | 642.0 | 648.0 | 12300 | 1.57 |
| 2025/01/10 | 638.0 | 669.0 | 638.0 | 657.0 | 27200 | 1.39 |
| 2025/01/14 | 675.0 | 714.0 | 669.0 | 681.0 | 69000 | 3.65 |
| 2025/01/15 | 676.0 | 676.0 | 650.0 | 650.0 | 29200 | -4.55 |
| 2025/01/16 | 650.0 | 659.0 | 638.0 | 638.0 | 13300 | -1.85 |
| 2025/01/17 | 631.0 | 658.0 | 631.0 | 651.0 | 8700 | 2.04 |
| 2025/01/20 | 659.0 | 667.0 | 653.0 | 654.0 | 9800 | 0.46 |
| 2025/01/21 | 662.0 | 662.0 | 645.0 | 648.0 | 5400 | -0.92 |
| 2025/01/22 | 647.0 | 652.0 | 645.0 | 645.0 | 8300 | -0.46 |
| 2025/01/23 | 645.0 | 655.0 | 641.0 | 644.0 | 8800 | -0.16 |
| 2025/01/24 | 641.0 | 666.0 | 641.0 | 666.0 | 10500 | 3.42 |
| 2025/01/27 | 667.0 | 675.0 | 662.0 | 667.0 | 6300 | 0.15 |
| 2025/01/28 | 667.0 | 683.0 | 667.0 | 681.0 | 10700 | 2.10 |
| 2025/01/29 | 681.0 | 700.0 | 679.0 | 699.0 | 37100 | 2.64 |
| 2025/01/30 | 700.0 | 705.0 | 686.0 | 705.0 | 29800 | 0.86 |
| 2025/01/31 | 700.0 | 702.0 | 696.0 | 702.0 | 13600 | -0.43 |
| 2025/02/03 | 696.0 | 699.0 | 673.0 | 685.0 | 38200 | -2.42 |
| 2025/02/04 | 700.0 | 720.0 | 685.0 | 719.0 | 79100 | 4.96 |
| 2025/02/05 | 869.0 | 869.0 | 869.0 | 869.0 | 13000 | 20.86 |
| 2025/02/06 | 1019.0 | 1019.0 | 1019.0 | 1019.0 | 9200 | 17.26 |
| 2025/02/07 | 1096.0 | 1098.0 | 1094.0 | 1095.0 | 1305600 | 7.46 |
| 2025/02/10 | 1094.0 | 1095.0 | 1093.0 | 1093.0 | 533300 | -0.18 |
| 2025/02/12 | 1093.0 | 1094.0 | 1093.0 | 1093.0 | 267800 | 0.00 |
| 2025/02/13 | 1093.0 | 1094.0 | 1093.0 | 1093.0 | 308100 | 0.00 |
| 2025/02/14 | 1093.0 | 1094.0 | 1093.0 | 1093.0 | 201500 | 0.00 |
| 2025/02/17 | 1094.0 | 1094.0 | 1093.0 | 1093.0 | 179100 | 0.00 |
| 2025/02/18 | 1093.0 | 1094.0 | 1092.0 | 1092.0 | 181600 | -0.09 |
| 2025/02/19 | 1092.0 | 1093.0 | 1092.0 | 1092.0 | 78800 | 0.00 |
| 2025/02/20 | 1092.0 | 1093.0 | 1092.0 | 1092.0 | 111000 | 0.00 |
| 2025/02/21 | 1092.0 | 1092.0 | 1092.0 | 1092.0 | 70400 | 0.00 |
| 2025/02/25 | 1092.0 | 1093.0 | 1092.0 | 1092.0 | 62900 | 0.00 |
| 2025/02/26 | 1092.0 | 1093.0 | 1092.0 | 1092.0 | 105200 | 0.00 |
| 2025/02/27 | 1092.0 | 1093.0 | 1092.0 | 1092.0 | 68500 | 0.00 |
| 2025/02/28 | 1093.0 | 1094.0 | 1093.0 | 1094.0 | 152200 | 0.18 |
| 2025/03/03 | 1093.0 | 1094.0 | 1093.0 | 1094.0 | 43700 | 0.00 |
| 2025/03/04 | 1093.0 | 1094.0 | 1093.0 | 1094.0 | 77100 | 0.00 |
| 2025/03/05 | 1093.0 | 1094.0 | 1093.0 | 1094.0 | 89000 | 0.00 |
| 2025/03/06 | 1094.0 | 1097.0 | 1093.0 | 1095.0 | 154800 | 0.09 |
| 2025/03/07 | 1095.0 | 1096.0 | 1093.0 | 1096.0 | 486600 | 0.09 |
| 2025/03/10 | 1096.0 | 1097.0 | 1095.0 | 1095.0 | 143400 | -0.09 |
| 2025/03/11 | 1095.0 | 1096.0 | 1095.0 | 1095.0 | 26800 | 0.00 |
| 2025/03/12 | 1095.0 | 1097.0 | 1095.0 | 1097.0 | 55600 | 0.18 |
| 2025/03/13 | 1097.0 | 1097.0 | 1095.0 | 1095.0 | 22400 | -0.18 |
| 2025/03/14 | 1095.0 | 1096.0 | 1095.0 | 1095.0 | 15000 | 0.00 |
| 2025/03/17 | 1095.0 | 1096.0 | 1095.0 | 1095.0 | 20500 | 0.00 |
| 2025/03/18 | 1096.0 | 1097.0 | 1095.0 | 1097.0 | 65300 | 0.18 |
| 2025/03/19 | 1097.0 | 1097.0 | 1096.0 | 1096.0 | 4900 | -0.09 |
| 2025/03/21 | 1097.0 | 1098.0 | 1097.0 | 1097.0 | 67500 | 0.09 |
| 2025/03/24 | 1098.0 | 1098.0 | 1097.0 | 1097.0 | 64300 | 0.00 |
| 2025/03/25 | 1097.0 | 1098.0 | 1097.0 | 1097.0 | 8100 | 0.00 |
| 2025/03/26 | 1097.0 | 1098.0 | 1097.0 | 1098.0 | 44000 | 0.09 |
| 2025/03/27 | 1098.0 | 1099.0 | 1097.0 | 1098.0 | 280500 | 0.00 |
| 2025/03/28 | 1099.0 | 1100.0 | 1098.0 | 1098.0 | 96200 | 0.00 |
| 2025/03/31 | 1099.0 | 1100.0 | 1099.0 | 1099.0 | 42300 | 0.09 |
| 2025/04/01 | 1099.0 | 1100.0 | 1099.0 | 1099.0 | 112800 | 0.00 |
| 2025/04/02 | 1099.0 | 1100.0 | 1099.0 | 1099.0 | 39300 | 0.00 |
| 2025/04/03 | 1099.0 | 1100.0 | 1099.0 | 1099.0 | 54300 | 0.00 |
| 2025/04/04 | 1092.0 | 1093.0 | 1089.0 | 1090.0 | 142100 | -0.82 |
| 2025/04/07 | 1090.0 | 1090.0 | 1077.0 | 1077.0 | 425700 | -1.19 |
| 2025/04/08 | 1083.0 | 1093.0 | 1080.0 | 1085.0 | 227700 | 0.74 |
| 2025/04/09 | 1093.0 | 1093.0 | 1092.0 | 1092.0 | 337300 | 0.65 |
| 2025/04/10 | 1093.0 | 1093.0 | 1092.0 | 1093.0 | 633100 | 0.09 |
| 2025/04/11 | 1092.0 | 1093.0 | 1092.0 | 1092.0 | 70000 | -0.09 |
| 2025/04/14 | 1093.0 | 1093.0 | 1092.0 | 1092.0 | 64700 | 0.00 |
| 2025/04/15 | 1092.0 | 1092.0 | 1091.0 | 1091.0 | 23600 | -0.09 |
| 2025/04/16 | 1092.0 | 1092.0 | 1091.0 | 1091.0 | 7000 | 0.00 |
| 2025/04/17 | 1092.0 | 1092.0 | 1091.0 | 1091.0 | 10600 | 0.00 |
| 2025/04/18 | 1092.0 | 1092.0 | 1091.0 | 1091.0 | 20300 | 0.00 |
| 2025/04/21 | 1092.0 | 1092.0 | 1091.0 | 1091.0 | 25800 | 0.00 |
| 2025/04/22 | 1091.0 | 1092.0 | 1091.0 | 1091.0 | 21500 | 0.00 |
| 2025/04/23 | 1092.0 | 1092.0 | 1091.0 | 1091.0 | 43300 | 0.00 |
| 2025/04/24 | 1092.0 | 1093.0 | 1092.0 | 1092.0 | 16700 | 0.09 |
| 2025/04/25 | 1091.0 | 1093.0 | 1091.0 | 1091.0 | 22800 | -0.09 |
| 2025/04/28 | 1091.0 | 1092.0 | 1091.0 | 1091.0 | 13200 | 0.00 |
| 2025/04/30 | 1092.0 | 1092.0 | 1090.0 | 1090.0 | 125200 | -0.09 |
| 2025/05/01 | 1090.0 | 1092.0 | 1090.0 | 1090.0 | 44300 | 0.00 |
| 2025/05/02 | 1091.0 | 1092.0 | 1090.0 | 1090.0 | 34600 | 0.00 |
| 2025/05/07 | 1090.0 | 1092.0 | 1090.0 | 1090.0 | 9800 | 0.00 |
| 2025/05/08 | 1090.0 | 1093.0 | 1090.0 | 1090.0 | 48400 | 0.00 |
| 2025/05/09 | 1092.0 | 1093.0 | 1091.0 | 1091.0 | 25800 | 0.09 |
| 2025/05/12 | 1091.0 | 1092.0 | 1091.0 | 1091.0 | 22200 | 0.00 |
| 2025/05/13 | 1091.0 | 1092.0 | 1091.0 | 1092.0 | 24200 | 0.09 |
| 2025/05/14 | 1092.0 | 1092.0 | 1091.0 | 1091.0 | 6200 | -0.09 |
| 2025/05/15 | 1092.0 | 1092.0 | 1091.0 | 1091.0 | 9600 | 0.00 |
| 2025/05/16 | 1092.0 | 1092.0 | 1090.0 | 1091.0 | 51200 | 0.00 |
| 2025/05/19 | 1091.0 | 1092.0 | 1090.0 | 1091.0 | 19000 | 0.00 |
| 2025/05/20 | 1091.0 | 1091.0 | 1091.0 | 1091.0 | 1900 | 0.00 |
| 2025/05/21 | 1090.0 | 1091.0 | 1090.0 | 1090.0 | 4500 | -0.09 |
| 2025/05/22 | 1091.0 | 1092.0 | 1090.0 | 1090.0 | 24700 | 0.00 |
| 2025/05/23 | 1091.0 | 1092.0 | 1090.0 | 1090.0 | 15900 | 0.00 |
| 2025/05/26 | 1090.0 | 1091.0 | 1090.0 | 1091.0 | 16300 | 0.09 |
| 2025/05/27 | 1091.0 | 1091.0 | 1090.0 | 1090.0 | 13100 | -0.09 |
| 2025/05/28 | 1090.0 | 1090.0 | 1090.0 | 1090.0 | 6100 | 0.00 |
| 2025/05/29 | 1090.0 | 1091.0 | 1090.0 | 1090.0 | 10800 | 0.00 |
| 2025/05/30 | 1090.0 | 1092.0 | 1090.0 | 1092.0 | 4500 | 0.18 |
| 2025/06/02 | 1090.0 | 1092.0 | 1090.0 | 1091.0 | 8500 | -0.09 |
| 2025/06/03 | 1091.0 | 1091.0 | 1090.0 | 1090.0 | 25400 | -0.09 |
| 2025/06/04 | 1090.0 | 1091.0 | 1090.0 | 1091.0 | 12100 | 0.09 |
| 2025/06/05 | 1090.0 | 1092.0 | 1090.0 | 1091.0 | 23800 | 0.00 |
| 2025/06/06 | 1090.0 | 1091.0 | 1090.0 | 1090.0 | 6800 | -0.09 |
| 2025/06/09 | 1090.0 | 1092.0 | 1090.0 | 1092.0 | 4800 | 0.18 |
| 2025/06/10 | 1091.0 | 1092.0 | 1090.0 | 1090.0 | 2500 | -0.18 |
| 2025/06/11 | 1091.0 | 1091.0 | 1090.0 | 1091.0 | 4500 | 0.09 |
| 2025/06/12 | 1090.0 | 1091.0 | 1090.0 | 1090.0 | 4200 | -0.09 |
| 2025/06/13 | 1089.0 | 1090.0 | 1089.0 | 1090.0 | 49000 | 0.00 |
| 2025/06/16 | 1090.0 | 1090.0 | 1090.0 | 1090.0 | 3400 | 0.00 |
| 2025/06/17 | 1090.0 | 1091.0 | 1090.0 | 1090.0 | 6800 | 0.00 |
| 2025/06/18 | 1090 | 1092 | 1090 | 1092 | 17900 | 0.18 |