オルバヘルスケアホールディングス（2689）の銘柄情報
オルバヘルスケアホールディングス 2689
2,101円
(時刻：15:30)
▼ -19円 (-0.89%)
価格情報
| 始値 | 2,100円 |
| 高値 | 2,118円 |
| 安値 | 2,080円 |
| 終値 | 2,101円 |
| 出来高 | 5,700株 |
| 売買代金 | 11,945,200円 |
| 売り気配 (15:30) | 2,102円 |
| 買い気配 (15:30) | 2,083円 |
| 年初来高値 (2025/04/01) | 2,235円 |
| 年初来安値 (2025/04/07) | 1,800円 |
基本情報
| 銘柄名 | オルバヘルスケアホールディングス |
| 英文銘柄名 | OLBA HEALTHCARE HOLDINGS, INC. |
| 時価総額 | 13,250,000,000.0円 |
| 発行済株式総数 | 6,250,000株 |
| 単元株式数 | 100 |
| 業種 | 卸売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/06 |
| EPS | 241.43円 |
| BPS | 2,068.59円 |
| PER | 8.78倍 |
| PBR | 1.02倍 |
| ROE | 12.1% |
| 年間配当金 | 80.00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75期(自 2023年７月１日 至 2024年６月30日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 1,573,215,000 円 | 1,670,118,000 円 | 2,183,203,000 円 | 1,917,186,000 円 | 2,153,599,000 円 |
| 経常利益又は経常損失（△） | 238,612,000 円 | 476,612,000 円 | 1,019,309,000 円 | 631,088,000 円 | 671,527,000 円 |
| 当期純利益又は当期純損失（△） | △228,455,000 円 | 384,240,000 円 | 998,814,000 円 | 549,351,000 円 | 592,009,000 円 |
| 資本金 | 607,750,000 円 | 607,750,000 円 | 607,750,000 円 | 607,750,000 円 | 607,750,000 円 |
| 純資産額 | 3,993,974,000 円 | 4,099,150,000 円 | 4,658,754,000 円 | 4,880,829,000 円 | 4,821,832,000 円 |
| 総資産額 | 8,781,544,000 円 | 7,838,108,000 円 | 8,937,082,000 円 | 8,127,715,000 円 | 8,454,801,000 円 |
| 従業員数 | 37 人 | 39 人 | 41 人 | 47 人 | 51 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/06 | 連結 | 241.43 | 2,068.59 | 12.1 | 8.78 | 1.02 | - | - |
| 2025/06 | 単体 | 183.40 | 917.19 | - | 11.56 | 2.31 | 3.81 | 80.00 |
| 2025/12 | 中連 | 76.02 | - | - | - | - | - | - |
| 2025/12 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/06/27 | 72,700 | 34,600 | 28,000 | -1,600 |
| 2025/06/26 | 38,100 | 9,300 | 29,600 | -600 |
| 2025/06/25 | 28,800 | 6,400 | 30,200 | -200 |
| 2025/06/24 | 22,400 | 2,600 | 30,400 | -1,300 |
| 2025/06/23 | 19,800 | 4,600 | 31,700 | -1,800 |
| 2025/06/20 | 15,200 | 3,300 | 33,500 | 300 |
| 2025/06/19 | 11,900 | 1,500 | 33,200 | -1,300 |
| 2025/06/18 | 10,400 | 1,700 | 34,500 | -200 |
| 2025/06/17 | 8,700 | 700 | 34,700 | -300 |
| 2025/06/16 | 8,000 | 0 | 35,000 | -200 |
| 2025/06/13 | 8,000 | 2,300 | 35,200 | -300 |
| 2025/06/12 | 5,700 | 0 | 35,500 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/02/27 | 900 | -100 | 33,900 | -1,000 |
| 2026/02/20 | 1,000 | 100 | 34,900 | -400 |
| 2026/02/13 | 900 | -100 | 35,300 | 2,700 |
| 2026/02/06 | 1,000 | -200 | 32,600 | 3,300 |
| 2026/01/30 | 1,200 | 100 | 29,300 | 200 |
| 2026/01/23 | 1,100 | 200 | 29,100 | 400 |
| 2026/01/16 | 900 | -100 | 28,700 | 900 |
| 2026/01/09 | 1,000 | -1,000 | 27,800 | -300 |
| 2025/12/26 | 2,000 | 1,000 | 28,100 | -400 |
| 2025/12/19 | 1,000 | 200 | 28,500 | -400 |
| 2025/12/12 | 800 | -200 | 28,900 | 2,000 |
| 2025/12/05 | 1,000 | -100 | 26,900 | 300 |
| 2025/11/28 | 1,100 | 100 | 26,600 | -900 |
| 2025/11/21 | 1,000 | -1,900 | 27,500 | 300 |
| 2025/11/14 | 2,900 | -100 | 27,200 | 2,500 |
| 2025/11/07 | 3,000 | -400 | 24,700 | 600 |
| 2025/10/31 | 3,400 | 0 | 24,100 | -800 |
| 2025/10/24 | 3,400 | 300 | 24,900 | -700 |
| 2025/10/17 | 3,100 | -300 | 25,600 | 100 |
| 2025/10/10 | 3,400 | 0 | 25,500 | 400 |
| 2025/10/03 | 3,400 | -200 | 25,100 | -300 |
| 2025/09/26 | 3,600 | -700 | 25,400 | 700 |
| 2025/09/19 | 4,300 | 0 | 24,700 | -300 |
| 2025/09/12 | 4,300 | 200 | 25,000 | 400 |
| 2025/09/05 | 4,100 | -200 | 24,600 | -200 |
| 2025/08/29 | 4,300 | 300 | 24,800 | 200 |
| 2025/08/22 | 4,000 | -900 | 24,600 | -100 |
| 2025/08/15 | 4,900 | -4,500 | 24,700 | 800 |
| 2025/08/08 | 9,400 | -1,200 | 23,900 | -100 |
| 2025/08/01 | 10,600 | -2,500 | 24,000 | -500 |
| 2025/07/25 | 13,100 | -3,600 | 24,500 | 400 |
| 2025/07/18 | 16,700 | -3,300 | 24,100 | -100 |
| 2025/07/11 | 20,000 | -5,000 | 24,200 | -1,400 |
| 2025/07/04 | 25,000 | -10,300 | 25,600 | 300 |
| 2025/06/27 | 35,300 | 15,500 | 25,300 | -6,400 |
| 2025/06/20 | 19,800 | 11,800 | 31,700 | -3,300 |
| 2025/06/13 | 8,000 | 6,300 | 35,000 | -3,100 |
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 |
|---|---|---|---|
| 2026/01/08 | 0 | 4.2 | ***** |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/03/05 | 東証 | 500 | 200 | 300 | 0 | 4.4 | - | - | - |
| 2026/03/04 | 東証 | 1,100 | 200 | 900 | 0 | 13.2 | - | - | - |
| 2026/03/03 | 東証 | 500 | 200 | 300 | 0 | 4.4 | - | - | - |
| 2026/03/02 | 東証 | 1,000 | 200 | 800 | 0 | 4.4 | - | - | - |
| 2026/02/27 | 東証 | 500 | 100 | 400 | 0 | 4.4 | - | - | - |
| 2026/02/26 | 東証 | 500 | 400 | 100 | 0 | 4.4 | - | - | - |
| 2026/02/25 | 東証 | 600 | 300 | 300 | 0 | 13.2 | - | - | - |
| 2026/02/24 | 東証 | 500 | 100 | 400 | 0 | 4.4 | - | - | - |
| 2026/02/20 | 東証 | 500 | 200 | 300 | 0 | 4.4 | - | - | - |
| 2026/02/19 | 東証 | 1,300 | 200 | 1,100 | 0 | 4.4 | - | - | - |
| 2026/02/18 | 東証 | 1,100 | 100 | 1,000 | 0 | 17.6 | - | - | - |
| 2026/02/17 | 東証 | 500 | 200 | 300 | 0 | 4.4 | - | - | - |
| 2026/02/16 | 東証 | 500 | 100 | 400 | 0 | 4.4 | - | - | - |
| 2026/02/13 | 東証 | 500 | 100 | 400 | 0 | 4.4 | - | - | - |
| 2026/02/12 | 東証 | 500 | 200 | 300 | 0 | 4.4 | - | - | - |
| 2026/02/10 | 東証 | 500 | 300 | 200 | 0 | 13.2 | - | - | - |
| 2026/02/09 | 東証 | 500 | 200 | 300 | 0 | 4.4 | - | - | - |
| 2026/02/06 | 東証 | 500 | 200 | 300 | 0 | 8.8 | - | - | - |
| 2026/02/05 | 東証 | 500 | 100 | 400 | 0 | 4.4 | - | - | - |
| 2026/02/04 | 東証 | 500 | 100 | 400 | 0 | 13.2 | - | - | - |
| 2026/02/03 | 東証 | 500 | 100 | 400 | 0 | 4.4 | - | - | - |
| 2026/02/02 | 東証 | 500 | 100 | 400 | 0 | 4.4 | - | - | - |
| 2026/01/30 | 東証 | 600 | 400 | 200 | 0 | 4.4 | - | - | - |
| 2026/01/29 | 東証 | 500 | 300 | 200 | 0 | 4.2 | - | - | - |
| 2026/01/28 | 東証 | 500 | 300 | 200 | 0 | 13.2 | - | - | - |
| 2026/01/27 | 東証 | 500 | 400 | 100 | 0 | 4.4 | - | - | - |
| 2026/01/26 | 東証 | 500 | 400 | 100 | 0 | 4.4 | - | - | - |
| 2026/01/23 | 東証 | 500 | 400 | 100 | 0 | 4.4 | - | - | - |
| 2026/01/22 | 東証 | 500 | 300 | 200 | 0 | 4.4 | - | - | - |
| 2026/01/21 | 東証 | 500 | 500 | 0 | 0 | 12.6 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月30日 15時30分 | 2026年6月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 2025年10月31日 15時30分 | 2026年6月期 第1四半期決算短信〔日本基準〕（連結） |
| 2025年08月12日 15時30分 | 2025年6月期 決算短信〔日本基準〕（連結） |
| 2025年04月30日 15時30分 | 2025年6月期 第3四半期決算短信〔日本基準〕（連結） |
| 2025年01月31日 15時30分 | 2025年6月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 2024年12月13日 15時30分 | 子会社の設立に関するお知らせ |
| 2024年11月15日 15時30分 | 連結子会社におけるリースによる固定資産の賃借に関するお知らせ |
| 2024年10月31日 15時15分 | 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 2024年10月31日 15時15分 | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 2024年10月31日 15時00分 | 2025年6月期 第1四半期決算短信〔日本基準〕（連結） |
| 2024年08月09日 15時00分 | 2024年6月期 決算短信〔日本基準〕（連結） |
| 2024年06月14日 15時00分 | 2024年６月期（第75期）配当予想の修正（増配）に関するお知らせ |
| 2024年04月30日 15時00分 | 2024年6月期 第3四半期決算短信〔日本基準〕（連結） |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2026年02月13日 13時05分 | 確認書 |
| 2026年02月13日 13時05分 | 半期報告書－第77期(2025/07/01－2026/06/30) |
| 2025年09月26日 10時31分 | 臨時報告書 |
| 2025年09月24日 10時01分 | 確認書 |
| 2025年09月24日 10時00分 | 内部統制報告書－第76期(2024/07/01－2025/06/30) |
| 2025年09月24日 10時00分 | 有価証券報告書－第76期(2024/07/01－2025/06/30) |
| 2025年02月14日 13時10分 | 確認書 |
| 2025年02月14日 13時10分 | 半期報告書－第76期(2024/07/01－2025/06/30) |
| 2024年10月31日 15時01分 | 有価証券届出書（組込方式） |
| 2024年09月27日 10時31分 | 臨時報告書 |
| 2024年09月27日 10時30分 | 内部統制報告書－第75期(2023/07/01－2024/06/30) |
| 2024年09月27日 10時30分 | 確認書 |
| 2024年09月27日 10時30分 | 有価証券報告書－第75期(2023/07/01－2024/06/30) |
| 2024年05月15日 15時13分 | 確認書 |
| 2024年05月15日 15時12分 | 四半期報告書－第75期第3四半期(2024/01/01－2024/03/31) |
| 2024年02月14日 13時10分 | 確認書 |
| 2024年02月14日 13時10分 | 四半期報告書－第75期第2四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | オルバヘルスケアホールディングス株式会社 |
| 会社名（英文） | OLBA HEALTHCARE HOLDINGS,INC. |
| 会社名（カナ） | オルバヘルスケアホールディングスカブシキガイシャ |
| 本店所在地 | 岡山市北区下石井一丁目１番３号 |
| 業種 | 卸売業 |
| 連結有無 | 有 |
| 決算日 | 6月30日 |
| 証券コード | 26890 |
| EDINETコード | E02928 |
| ISINコード | JP3226700007 |
| 法人番号 | 7260001001915 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/09/11 | 1,889 | 1,889 | 1,835 | 1,855 | 4,800 | - |
| 2024/09/12 | 1,856 | 1,892 | 1,856 | 1,859 | 2,400 | 0.22 |
| 2024/09/13 | 1,862 | 1,877 | 1,860 | 1,867 | 2,300 | 0.43 |
| 2024/09/17 | 1,875 | 1,886 | 1,865 | 1,886 | 1,700 | 1.02 |
| 2024/09/18 | 1,890 | 1,905 | 1,874 | 1,896 | 3,000 | 0.53 |
| 2024/09/19 | 1,913 | 1,918 | 1,901 | 1,910 | 4,200 | 0.74 |
| 2024/09/20 | 1,913 | 1,928 | 1,913 | 1,928 | 3,000 | 0.94 |
| 2024/09/24 | 1,928 | 1,930 | 1,892 | 1,910 | 8,400 | -0.93 |
| 2024/09/25 | 1,917 | 1,949 | 1,917 | 1,949 | 8,100 | 2.04 |
| 2024/09/26 | 1,949 | 1,979 | 1,949 | 1,979 | 7,300 | 1.54 |
| 2024/09/27 | 1,969 | 1,977 | 1,959 | 1,959 | 3,700 | -1.01 |
| 2024/09/30 | 1,951 | 1,969 | 1,941 | 1,958 | 3,500 | -0.05 |
| 2024/10/01 | 1,966 | 1,970 | 1,953 | 1,967 | 3,700 | 0.46 |
| 2024/10/02 | 1,965 | 1,970 | 1,943 | 1,961 | 3,400 | -0.31 |
| 2024/10/03 | 1,974 | 1,975 | 1,961 | 1,961 | 1,800 | 0.00 |
| 2024/10/04 | 1,971 | 1,973 | 1,961 | 1,961 | 1,900 | 0.00 |
| 2024/10/07 | 1,977 | 1,989 | 1,977 | 1,989 | 1,900 | 1.43 |
| 2024/10/08 | 1,980 | 1,987 | 1,966 | 1,977 | 2,200 | -0.60 |
| 2024/10/09 | 1,986 | 1,986 | 1,955 | 1,967 | 3,500 | -0.51 |
| 2024/10/10 | 1,965 | 1,984 | 1,951 | 1,974 | 3,800 | 0.36 |
| 2024/10/11 | 1,973 | 1,985 | 1,954 | 1,971 | 3,600 | -0.15 |
| 2024/10/15 | 1,984 | 1,988 | 1,971 | 1,980 | 4,300 | 0.46 |
| 2024/10/16 | 1,980 | 1,985 | 1,974 | 1,975 | 1,900 | -0.25 |
| 2024/10/17 | 1,975 | 1,975 | 1,975 | 1,975 | 200 | 0.00 |
| 2024/10/18 | 1,990 | 1,995 | 1,977 | 1,979 | 2,000 | 0.20 |
| 2024/10/21 | 1,984 | 1,995 | 1,950 | 1,958 | 4,400 | -1.06 |
| 2024/10/22 | 1,962 | 1,966 | 1,927 | 1,934 | 5,900 | -1.23 |
| 2024/10/23 | 1,949 | 1,971 | 1,929 | 1,932 | 5,300 | -0.10 |
| 2024/10/24 | 1,930 | 1,960 | 1,929 | 1,960 | 3,700 | 1.45 |
| 2024/10/25 | 1,987 | 1,995 | 1,939 | 1,988 | 13,900 | 1.43 |
| 2024/10/28 | 2,028 | 2,028 | 1,990 | 2,015 | 14,300 | 1.36 |
| 2024/10/29 | 2,025 | 2,040 | 2,016 | 2,035 | 4,000 | 0.99 |
| 2024/10/30 | 2,016 | 2,044 | 1,911 | 1,911 | 43,300 | -6.09 |
| 2024/10/31 | 1,928 | 1,950 | 1,907 | 1,950 | 13,400 | 2.04 |
| 2024/11/01 | 1,939 | 1,976 | 1,930 | 1,976 | 5,900 | 1.33 |
| 2024/11/05 | 1,983 | 1,984 | 1,951 | 1,962 | 2,700 | -0.71 |
| 2024/11/06 | 1,979 | 1,987 | 1,955 | 1,955 | 4,100 | -0.36 |
| 2024/11/07 | 1,975 | 2,000 | 1,975 | 1,983 | 5,100 | 1.43 |
| 2024/11/08 | 1,982 | 2,000 | 1,969 | 1,983 | 7,300 | 0.00 |
| 2024/11/11 | 1,983 | 2,038 | 1,980 | 2,011 | 4,300 | 1.41 |
| 2024/11/12 | 2,019 | 2,040 | 2,012 | 2,020 | 5,500 | 0.45 |
| 2024/11/13 | 2,006 | 2,030 | 2,006 | 2,016 | 2,600 | -0.20 |
| 2024/11/14 | 2,027 | 2,029 | 2,008 | 2,014 | 2,800 | -0.10 |
| 2024/11/15 | 2,014 | 2,034 | 2,011 | 2,011 | 3,200 | -0.15 |
| 2024/11/18 | 1,989 | 2,038 | 1,989 | 2,021 | 4,400 | 0.50 |
| 2024/11/19 | 2,011 | 2,048 | 2,000 | 2,000 | 4,900 | -1.04 |
| 2024/11/20 | 2,003 | 2,042 | 2,003 | 2,037 | 2,400 | 1.85 |
| 2024/11/21 | 2,037 | 2,037 | 2,017 | 2,021 | 2,300 | -0.79 |
| 2024/11/22 | 2,027 | 2,035 | 2,025 | 2,035 | 1,900 | 0.69 |
| 2024/11/25 | 2,037 | 2,042 | 2,016 | 2,016 | 4,700 | -0.93 |
| 2024/11/26 | 2,016 | 2,032 | 1,984 | 1,984 | 3,700 | -1.59 |
| 2024/11/27 | 1,984 | 1,994 | 1,976 | 1,978 | 3,700 | -0.30 |
| 2024/11/28 | 1,975 | 1,999 | 1,954 | 1,954 | 5,600 | -1.21 |
| 2024/11/29 | 1,956 | 1,976 | 1,955 | 1,975 | 3,100 | 1.07 |
| 2024/12/02 | 1,966 | 1,988 | 1,955 | 1,958 | 3,800 | -0.86 |
| 2024/12/03 | 1,975 | 1,993 | 1,961 | 1,975 | 2,500 | 0.87 |
| 2024/12/04 | 1,964 | 1,984 | 1,961 | 1,961 | 2,400 | -0.71 |
| 2024/12/05 | 1,962 | 1,992 | 1,962 | 1,982 | 4,700 | 1.07 |
| 2024/12/06 | 1,988 | 1,992 | 1,974 | 1,992 | 2,100 | 0.50 |
| 2024/12/09 | 1,992 | 1,998 | 1,981 | 1,983 | 2,900 | -0.45 |
| 2024/12/10 | 1,990 | 2,030 | 1,990 | 2,024 | 4,400 | 2.07 |
| 2024/12/11 | 2,024 | 2,031 | 2,011 | 2,030 | 2,700 | 0.30 |
| 2024/12/12 | 2,023 | 2,035 | 2,011 | 2,016 | 4,600 | -0.69 |
| 2024/12/13 | 2,015 | 2,041 | 1,990 | 2,005 | 6,500 | -0.55 |
| 2024/12/16 | 2,036 | 2,038 | 2,008 | 2,027 | 5,500 | 1.10 |
| 2024/12/17 | 2,015 | 2,027 | 2,005 | 2,010 | 3,000 | -0.84 |
| 2024/12/18 | 2,010 | 2,012 | 2,000 | 2,000 | 1,500 | -0.50 |
| 2024/12/19 | 2,000 | 2,006 | 1,991 | 1,991 | 1,200 | -0.45 |
| 2024/12/20 | 2,009 | 2,019 | 2,009 | 2,012 | 1,800 | 1.05 |
| 2024/12/23 | 2,017 | 2,029 | 1,997 | 2,027 | 4,100 | 0.75 |
| 2024/12/24 | 2,015 | 2,027 | 1,981 | 1,984 | 6,900 | -2.12 |
| 2024/12/25 | 2,003 | 2,003 | 1,951 | 1,991 | 4,900 | 0.35 |
| 2024/12/26 | 1,992 | 1,992 | 1,982 | 1,985 | 4,800 | -0.30 |
| 2024/12/27 | 1,962 | 2,000 | 1,962 | 1,985 | 5,000 | 0.00 |
| 2024/12/30 | 1,980 | 1,995 | 1,978 | 1,982 | 2,400 | -0.15 |
| 2025/01/06 | 1,991 | 2,008 | 1,991 | 1,995 | 4,400 | 0.66 |
| 2025/01/07 | 2,018 | 2,030 | 2,000 | 2,000 | 3,700 | 0.25 |
| 2025/01/08 | 2,000 | 2,034 | 1,996 | 1,996 | 3,700 | -0.20 |
| 2025/01/09 | 1,990 | 2,003 | 1,980 | 1,980 | 2,000 | -0.80 |
| 2025/01/10 | 1,978 | 1,980 | 1,966 | 1,973 | 2,600 | -0.35 |
| 2025/01/14 | 1,973 | 1,987 | 1,969 | 1,983 | 3,900 | 0.51 |
| 2025/01/15 | 1,974 | 2,018 | 1,974 | 1,984 | 2,600 | 0.05 |
| 2025/01/16 | 1,986 | 2,013 | 1,972 | 1,972 | 3,900 | -0.60 |
| 2025/01/17 | 1,972 | 1,986 | 1,941 | 1,944 | 6,300 | -1.42 |
| 2025/01/20 | 1,945 | 1,973 | 1,945 | 1,946 | 4,600 | 0.10 |
| 2025/01/21 | 1,947 | 1,990 | 1,947 | 1,955 | 7,700 | 0.46 |
| 2025/01/22 | 1,960 | 2,013 | 1,960 | 1,998 | 4,500 | 2.20 |
| 2025/01/23 | 1,998 | 2,004 | 1,978 | 2,004 | 2,800 | 0.30 |
| 2025/01/24 | 2,005 | 2,012 | 1,979 | 2,001 | 2,500 | -0.15 |
| 2025/01/27 | 2,005 | 2,024 | 2,001 | 2,012 | 2,800 | 0.55 |
| 2025/01/28 | 2,012 | 2,034 | 2,011 | 2,024 | 3,600 | 0.60 |
| 2025/01/29 | 2,024 | 2,048 | 2,021 | 2,021 | 3,800 | -0.15 |
| 2025/01/30 | 2,004 | 2,021 | 1,910 | 1,910 | 53,700 | -5.49 |
| 2025/01/31 | 1,943 | 1,959 | 1,933 | 1,938 | 19,700 | 1.47 |
| 2025/02/03 | 1,942 | 1,980 | 1,942 | 1,960 | 9,200 | 1.14 |
| 2025/02/04 | 2,000 | 2,010 | 1,991 | 2,005 | 6,900 | 2.30 |
| 2025/02/05 | 2,016 | 2,038 | 2,012 | 2,016 | 3,800 | 0.55 |
| 2025/02/06 | 2,017 | 2,100 | 2,017 | 2,085 | 10,700 | 3.42 |
| 2025/02/07 | 2,090 | 2,117 | 2,060 | 2,060 | 6,600 | -1.20 |
| 2025/02/10 | 2,075 | 2,130 | 2,075 | 2,112 | 6,500 | 2.52 |
| 2025/02/12 | 2,123 | 2,129 | 2,110 | 2,111 | 5,100 | -0.05 |
| 2025/02/13 | 2,110 | 2,120 | 2,090 | 2,119 | 4,900 | 0.38 |
| 2025/02/14 | 2,095 | 2,114 | 2,094 | 2,094 | 4,000 | -1.18 |
| 2025/02/17 | 2,094 | 2,109 | 2,068 | 2,077 | 4,300 | -0.81 |
| 2025/02/18 | 2,093 | 2,107 | 2,072 | 2,080 | 3,900 | 0.14 |
| 2025/02/19 | 2,096 | 2,102 | 2,082 | 2,101 | 2,300 | 1.01 |
| 2025/02/20 | 2,101 | 2,110 | 2,089 | 2,108 | 6,600 | 0.33 |
| 2025/02/21 | 2,108 | 2,108 | 2,091 | 2,095 | 6,100 | -0.62 |
| 2025/02/25 | 2,095 | 2,095 | 2,026 | 2,061 | 3,700 | -1.62 |
| 2025/02/26 | 2,060 | 2,060 | 2,039 | 2,039 | 2,900 | -1.07 |
| 2025/02/27 | 2,039 | 2,060 | 2,039 | 2,059 | 2,700 | 0.98 |
| 2025/02/28 | 2,086 | 2,099 | 2,051 | 2,052 | 5,000 | -0.34 |
| 2025/03/03 | 2,099 | 2,099 | 2,063 | 2,071 | 2,600 | 0.93 |
| 2025/03/04 | 2,074 | 2,099 | 2,064 | 2,065 | 5,400 | -0.29 |
| 2025/03/05 | 2,065 | 2,097 | 2,065 | 2,078 | 2,600 | 0.63 |
| 2025/03/06 | 2,079 | 2,083 | 2,079 | 2,083 | 300 | 0.24 |
| 2025/03/07 | 2,072 | 2,099 | 2,072 | 2,083 | 2,800 | 0.00 |
| 2025/03/10 | 2,104 | 2,104 | 2,080 | 2,080 | 1,700 | -0.14 |
| 2025/03/11 | 2,080 | 2,148 | 2,063 | 2,120 | 11,300 | 1.92 |
| 2025/03/12 | 2,103 | 2,132 | 2,100 | 2,108 | 2,400 | -0.57 |
| 2025/03/13 | 2,140 | 2,140 | 2,104 | 2,114 | 7,600 | 0.28 |
| 2025/03/14 | 2,123 | 2,123 | 2,103 | 2,115 | 1,200 | 0.05 |
| 2025/03/17 | 2,097 | 2,115 | 2,097 | 2,113 | 3,400 | -0.09 |
| 2025/03/18 | 2,122 | 2,122 | 2,104 | 2,105 | 1,800 | -0.38 |
| 2025/03/19 | 2,103 | 2,117 | 2,102 | 2,104 | 2,900 | -0.05 |
| 2025/03/21 | 2,125 | 2,125 | 2,108 | 2,108 | 4,800 | 0.19 |
| 2025/03/24 | 2,119 | 2,137 | 2,115 | 2,132 | 5,100 | 1.14 |
| 2025/03/25 | 2,135 | 2,141 | 2,126 | 2,141 | 3,400 | 0.42 |
| 2025/03/26 | 2,147 | 2,168 | 2,143 | 2,156 | 5,500 | 0.70 |
| 2025/03/27 | 2,157 | 2,165 | 2,147 | 2,165 | 2,300 | 0.42 |
| 2025/03/28 | 2,167 | 2,200 | 2,167 | 2,190 | 4,300 | 1.15 |
| 2025/03/31 | 2,202 | 2,204 | 2,180 | 2,187 | 8,000 | -0.14 |
| 2025/04/01 | 2,207 | 2,235 | 2,177 | 2,177 | 8,500 | -0.46 |
| 2025/04/02 | 2,193 | 2,193 | 2,136 | 2,160 | 8,300 | -0.78 |
| 2025/04/03 | 2,121 | 2,165 | 2,121 | 2,123 | 6,200 | -1.71 |
| 2025/04/04 | 2,114 | 2,119 | 2,010 | 2,092 | 8,400 | -1.46 |
| 2025/04/07 | 1,850 | 2,057 | 1,800 | 1,934 | 19,600 | -7.55 |
| 2025/04/08 | 2,014 | 2,122 | 1,940 | 2,001 | 5,600 | 3.46 |
| 2025/04/09 | 1,995 | 2,040 | 1,995 | 2,000 | 3,200 | -0.05 |
| 2025/04/10 | 2,126 | 2,128 | 2,028 | 2,038 | 5,200 | 1.90 |
| 2025/04/11 | 2,047 | 2,070 | 2,008 | 2,068 | 3,200 | 1.47 |
| 2025/04/14 | 2,118 | 2,118 | 2,054 | 2,068 | 2,700 | 0.00 |
| 2025/04/15 | 2,118 | 2,123 | 2,073 | 2,073 | 3,300 | 0.24 |
| 2025/04/16 | 2,093 | 2,109 | 2,071 | 2,071 | 2,200 | -0.10 |
| 2025/04/17 | 2,078 | 2,159 | 2,078 | 2,154 | 5,000 | 4.01 |
| 2025/04/18 | 2,138 | 2,152 | 2,126 | 2,144 | 2,200 | -0.46 |
| 2025/04/21 | 2,148 | 2,158 | 2,120 | 2,158 | 2,200 | 0.65 |
| 2025/04/22 | 2,160 | 2,180 | 2,152 | 2,179 | 1,700 | 0.97 |
| 2025/04/23 | 2,188 | 2,188 | 2,161 | 2,161 | 2,500 | -0.83 |
| 2025/04/24 | 2,176 | 2,176 | 2,137 | 2,167 | 2,100 | 0.28 |
| 2025/04/25 | 2,162 | 2,174 | 2,149 | 2,159 | 2,300 | -0.37 |
| 2025/04/28 | 2,173 | 2,173 | 2,146 | 2,160 | 3,100 | 0.05 |
| 2025/04/30 | 2,170 | 2,180 | 2,167 | 2,172 | 4,200 | 0.56 |
| 2025/05/01 | 2,179 | 2,179 | 2,148 | 2,157 | 5,200 | -0.69 |
| 2025/05/02 | 2,153 | 2,164 | 2,105 | 2,113 | 5,500 | -2.04 |
| 2025/05/07 | 2,107 | 2,128 | 2,106 | 2,110 | 4,400 | -0.14 |
| 2025/05/08 | 2,123 | 2,126 | 2,100 | 2,124 | 8,300 | 0.66 |
| 2025/05/09 | 2,129 | 2,153 | 2,129 | 2,153 | 3,800 | 1.37 |
| 2025/05/12 | 2,155 | 2,155 | 2,141 | 2,143 | 2,700 | -0.46 |
| 2025/05/13 | 2,148 | 2,154 | 2,141 | 2,141 | 4,700 | -0.09 |
| 2025/05/14 | 2,141 | 2,149 | 2,127 | 2,138 | 4,800 | -0.14 |
| 2025/05/15 | 2,137 | 2,163 | 2,050 | 2,084 | 60,100 | -2.53 |
| 2025/05/16 | 2,083 | 2,102 | 2,082 | 2,084 | 2,500 | 0.00 |
| 2025/05/19 | 2,084 | 2,098 | 2,048 | 2,048 | 11,400 | -1.73 |
| 2025/05/20 | 2,069 | 2,071 | 2,051 | 2,051 | 5,800 | 0.15 |
| 2025/05/21 | 2,054 | 2,068 | 2,054 | 2,058 | 2,700 | 0.34 |
| 2025/05/22 | 2,058 | 2,059 | 2,021 | 2,047 | 9,400 | -0.53 |
| 2025/05/23 | 2,051 | 2,059 | 2,046 | 2,057 | 3,300 | 0.49 |
| 2025/05/26 | 2,060 | 2,060 | 2,049 | 2,059 | 5,300 | 0.10 |
| 2025/05/27 | 2,061 | 2,066 | 2,049 | 2,062 | 5,500 | 0.15 |
| 2025/05/28 | 2,067 | 2,068 | 2,051 | 2,065 | 7,800 | 0.15 |
| 2025/05/29 | 2,067 | 2,091 | 2,066 | 2,091 | 12,600 | 1.26 |
| 2025/05/30 | 2,085 | 2,100 | 2,080 | 2,086 | 8,200 | -0.24 |
| 2025/06/02 | 2,086 | 2,097 | 2,086 | 2,092 | 3,700 | 0.29 |
| 2025/06/03 | 2,096 | 2,105 | 2,094 | 2,099 | 7,700 | 0.33 |
| 2025/06/04 | 2,103 | 2,120 | 2,103 | 2,118 | 5,400 | 0.91 |
| 2025/06/05 | 2,120 | 2,122 | 2,110 | 2,117 | 4,700 | -0.05 |
| 2025/06/06 | 2,122 | 2,134 | 2,111 | 2,114 | 11,500 | -0.14 |
| 2025/06/09 | 2,137 | 2,140 | 2,113 | 2,114 | 9,800 | 0.00 |
| 2025/06/10 | 2,112 | 2,134 | 2,109 | 2,134 | 9,300 | 0.95 |
| 2025/06/11 | 2,136 | 2,142 | 2,124 | 2,134 | 7,000 | 0.00 |
| 2025/06/12 | 2,142 | 2,150 | 2,135 | 2,149 | 9,300 | 0.70 |
| 2025/06/13 | 2,153 | 2,154 | 2,142 | 2,142 | 3,900 | -0.33 |
| 2025/06/16 | 2,140 | 2,140 | 2,112 | 2,113 | 8,400 | -1.35 |
| 2025/06/17 | 2,112 | 2,128 | 2,105 | 2,123 | 8,900 | 0.47 |
| 2025/06/18 | 2,127 | 2,128 | 2,112 | 2,125 | 9,600 | 0.09 |
| 2025/06/19 | 2,125 | 2,125 | 2,116 | 2,117 | 6,700 | -0.38 |
| 2025/06/20 | 2,120 | 2,130 | 2,117 | 2,123 | 8,800 | 0.28 |
| 2025/06/23 | 2,115 | 2,127 | 2,115 | 2,121 | 10,700 | -0.09 |
| 2025/06/24 | 2,124 | 2,128 | 2,122 | 2,125 | 11,300 | 0.19 |
| 2025/06/25 | 2,127 | 2,132 | 2,119 | 2,122 | 17,200 | -0.14 |
| 2025/06/26 | 2,120 | 2,128 | 2,101 | 2,103 | 56,400 | -0.90 |
| 2025/06/27 | 2,036 | 2,049 | 2,007 | 2,009 | 46,900 | -4.47 |
| 2025/06/30 | 2,011 | 2,032 | 2,003 | 2,003 | 9,800 | -0.30 |
| 2025/07/01 | 1,995 | 2,009 | 1,985 | 1,985 | 14,800 | -0.90 |
| 2025/07/02 | 1,995 | 1,998 | 1,986 | 1,991 | 5,700 | 0.30 |
| 2025/07/03 | 1,999 | 2,022 | 1,990 | 1,993 | 6,300 | 0.10 |
| 2025/07/04 | 2,020 | 2,027 | 1,995 | 1,997 | 9,000 | 0.20 |
| 2025/07/07 | 1,997 | 2,027 | 1,997 | 2,000 | 3,900 | 0.15 |
| 2025/07/08 | 2,005 | 2,016 | 1,995 | 1,999 | 5,000 | -0.05 |
| 2025/07/09 | 2,012 | 2,034 | 2,000 | 2,015 | 7,100 | 0.80 |
| 2025/07/10 | 2,021 | 2,032 | 2,005 | 2,032 | 2,200 | 0.84 |
| 2025/07/11 | 2,034 | 2,077 | 2,023 | 2,050 | 11,300 | 0.89 |
| 2025/07/14 | 2,067 | 2,079 | 2,051 | 2,077 | 6,500 | 1.32 |
| 2025/07/15 | 2,085 | 2,087 | 2,055 | 2,055 | 5,900 | -1.06 |
| 2025/07/16 | 2,086 | 2,088 | 2,052 | 2,052 | 6,600 | -0.15 |
| 2025/07/17 | 2,052 | 2,078 | 2,052 | 2,061 | 4,000 | 0.44 |
| 2025/07/18 | 2,070 | 2,080 | 2,056 | 2,058 | 5,800 | -0.15 |
| 2025/07/22 | 2,054 | 2,075 | 2,046 | 2,058 | 5,800 | 0.00 |
| 2025/07/23 | 2,053 | 2,083 | 2,001 | 2,047 | 8,900 | -0.53 |
| 2025/07/24 | 2,050 | 2,070 | 2,017 | 2,055 | 6,000 | 0.39 |
| 2025/07/25 | 2,055 | 2,068 | 2,030 | 2,057 | 6,600 | 0.10 |
| 2025/07/28 | 2,067 | 2,067 | 2,033 | 2,037 | 4,500 | -0.97 |
| 2025/07/29 | 2,046 | 2,065 | 2,031 | 2,046 | 3,100 | 0.44 |
| 2025/07/30 | 2,046 | 2,058 | 2,036 | 2,054 | 2,300 | 0.39 |
| 2025/07/31 | 2,049 | 2,055 | 2,040 | 2,055 | 2,100 | 0.05 |
| 2025/08/01 | 2,051 | 2,059 | 2,041 | 2,058 | 3,600 | 0.15 |
| 2025/08/04 | 2,048 | 2,059 | 2,042 | 2,053 | 3,900 | -0.24 |
| 2025/08/05 | 2,060 | 2,078 | 2,049 | 2,049 | 3,900 | -0.19 |
| 2025/08/06 | 2,050 | 2,071 | 2,050 | 2,050 | 3,400 | 0.05 |
| 2025/08/07 | 2,048 | 2,070 | 2,048 | 2,051 | 1,900 | 0.05 |
| 2025/08/08 | 2,055 | 2,068 | 2,052 | 2,054 | 2,500 | 0.15 |
| 2025/08/12 | 2,054 | 2,099 | 2,054 | 2,087 | 10,600 | 1.61 |
| 2025/08/13 | 2,081 | 2,081 | 2,028 | 2,044 | 13,200 | -2.06 |
| 2025/08/14 | 2,044 | 2,045 | 2,015 | 2,015 | 3,500 | -1.42 |
| 2025/08/15 | 2,012 | 2,019 | 2,010 | 2,019 | 2,100 | 0.20 |
| 2025/08/18 | 2,019 | 2,045 | 2,016 | 2,035 | 2,900 | 0.79 |
| 2025/08/19 | 2,035 | 2,040 | 2,034 | 2,040 | 900 | 0.25 |
| 2025/08/20 | 2,042 | 2,044 | 2,036 | 2,038 | 1,100 | -0.10 |
| 2025/08/21 | 2,045 | 2,049 | 2,021 | 2,021 | 2,100 | -0.83 |
| 2025/08/22 | 2,041 | 2,041 | 2,030 | 2,035 | 1,300 | 0.69 |
| 2025/08/25 | 2,034 | 2,035 | 2,023 | 2,033 | 3,500 | -0.10 |
| 2025/08/26 | 2,043 | 2,043 | 2,027 | 2,030 | 1,800 | -0.15 |
| 2025/08/27 | 2,030 | 2,030 | 2,023 | 2,023 | 600 | -0.34 |
| 2025/08/28 | 2,023 | 2,028 | 2,023 | 2,028 | 1,300 | 0.25 |
| 2025/08/29 | 2,041 | 2,041 | 2,023 | 2,023 | 700 | -0.25 |
| 2025/09/01 | 2,023 | 2,030 | 2,021 | 2,030 | 1,200 | 0.35 |
| 2025/09/02 | 2,030 | 2,040 | 2,026 | 2,028 | 1,200 | -0.10 |
| 2025/09/03 | 2,029 | 2,037 | 2,028 | 2,037 | 900 | 0.44 |
| 2025/09/04 | 2,037 | 2,037 | 2,020 | 2,035 | 1,900 | -0.10 |
| 2025/09/05 | 2,035 | 2,035 | 2,026 | 2,029 | 1,200 | -0.29 |
| 2025/09/08 | 2,029 | 2,035 | 2,029 | 2,035 | 1,100 | 0.30 |
| 2025/09/09 | 2,029 | 2,084 | 2,026 | 2,070 | 11,100 | 1.72 |
| 2025/09/10 | 2,060 | 2,069 | 2,050 | 2,051 | 700 | -0.92 |
| 2025/09/11 | 2,050 | 2,051 | 2,039 | 2,039 | 1,500 | -0.59 |
| 2025/09/12 | 2,048 | 2,048 | 2,028 | 2,032 | 2,300 | -0.34 |
| 2025/09/16 | 2,031 | 2,033 | 2,025 | 2,033 | 2,100 | 0.05 |
| 2025/09/17 | 2,022 | 2,048 | 2,022 | 2,048 | 4,500 | 0.74 |
| 2025/09/18 | 2,049 | 2,049 | 2,028 | 2,031 | 1,900 | -0.83 |
| 2025/09/19 | 2,028 | 2,031 | 2,022 | 2,024 | 1,100 | -0.34 |
| 2025/09/22 | 2,023 | 2,024 | 2,020 | 2,020 | 2,500 | -0.20 |
| 2025/09/24 | 2,020 | 2,023 | 2,016 | 2,018 | 1,900 | -0.10 |
| 2025/09/25 | 2,021 | 2,023 | 2,019 | 2,023 | 1,500 | 0.25 |
| 2025/09/26 | 2,028 | 2,030 | 2,021 | 2,030 | 3,000 | 0.35 |
| 2025/09/29 | 2,012 | 2,019 | 2,004 | 2,019 | 4,200 | -0.54 |
| 2025/09/30 | 2,026 | 2,026 | 2,011 | 2,018 | 800 | -0.05 |
| 2025/10/01 | 2,015 | 2,019 | 2,012 | 2,014 | 1,900 | -0.20 |
| 2025/10/02 | 2,012 | 2,017 | 2,005 | 2,006 | 1,600 | -0.40 |
| 2025/10/03 | 2,016 | 2,045 | 2,008 | 2,025 | 3,300 | 0.95 |
| 2025/10/06 | 2,030 | 2,079 | 2,026 | 2,037 | 3,100 | 0.59 |
| 2025/10/07 | 2,053 | 2,053 | 2,040 | 2,040 | 1,400 | 0.15 |
| 2025/10/08 | 2,041 | 2,046 | 2,033 | 2,045 | 800 | 0.25 |
| 2025/10/09 | 2,038 | 2,038 | 2,031 | 2,033 | 400 | -0.59 |
| 2025/10/10 | 2,035 | 2,040 | 2,025 | 2,029 | 1,400 | -0.20 |
| 2025/10/14 | 2,006 | 2,029 | 2,006 | 2,027 | 2,000 | -0.10 |
| 2025/10/15 | 2,050 | 2,050 | 2,025 | 2,025 | 400 | -0.10 |
| 2025/10/16 | 2,027 | 2,042 | 2,027 | 2,042 | 400 | 0.84 |
| 2025/10/17 | 2,039 | 2,039 | 2,035 | 2,035 | 200 | -0.34 |
| 2025/10/20 | 2,036 | 2,040 | 2,013 | 2,031 | 2,300 | -0.20 |
| 2025/10/21 | 2,035 | 2,050 | 2,032 | 2,043 | 3,400 | 0.59 |
| 2025/10/22 | 2,044 | 2,053 | 2,034 | 2,050 | 2,400 | 0.34 |
| 2025/10/23 | 2,055 | 2,060 | 2,051 | 2,060 | 2,100 | 0.49 |
| 2025/10/24 | 2,093 | 2,093 | 2,063 | 2,091 | 11,100 | 1.50 |
| 2025/10/27 | 2,109 | 2,109 | 2,063 | 2,075 | 8,100 | -0.77 |
| 2025/10/28 | 2,093 | 2,093 | 2,065 | 2,075 | 1,700 | 0.00 |
| 2025/10/29 | 2,088 | 2,088 | 2,056 | 2,056 | 1,300 | -0.92 |
| 2025/10/30 | 2,051 | 2,051 | 2,050 | 2,050 | 600 | -0.29 |
| 2025/10/31 | 2,046 | 2,047 | 2,045 | 2,045 | 800 | -0.24 |
| 2025/11/04 | 2,044 | 2,044 | 2,010 | 2,020 | 3,500 | -1.22 |
| 2025/11/05 | 2,020 | 2,030 | 2,011 | 2,030 | 1,000 | 0.50 |
| 2025/11/06 | 2,037 | 2,037 | 2,017 | 2,018 | 1,400 | -0.59 |
| 2025/11/07 | 2,012 | 2,025 | 2,011 | 2,019 | 2,100 | 0.05 |
| 2025/11/10 | 2,019 | 2,019 | 2,004 | 2,008 | 5,300 | -0.54 |
| 2025/11/11 | 2,001 | 2,005 | 2,001 | 2,004 | 5,500 | -0.20 |
| 2025/11/12 | 2,004 | 2,005 | 1,999 | 2,000 | 8,700 | -0.20 |
| 2025/11/13 | 2,006 | 2,007 | 2,001 | 2,007 | 1,000 | 0.35 |
| 2025/11/14 | 2,005 | 2,013 | 2,002 | 2,013 | 1,900 | 0.30 |
| 2025/11/17 | 2,013 | 2,024 | 2,004 | 2,020 | 3,600 | 0.35 |
| 2025/11/18 | 2,010 | 2,020 | 2,005 | 2,009 | 800 | -0.54 |
| 2025/11/19 | 2,018 | 2,018 | 2,009 | 2,009 | 800 | 0.00 |
| 2025/11/20 | 2,008 | 2,008 | 2,005 | 2,008 | 1,100 | -0.05 |
| 2025/11/21 | 2,012 | 2,089 | 2,012 | 2,026 | 7,000 | 0.90 |
| 2025/11/25 | 2,029 | 2,039 | 2,016 | 2,026 | 2,700 | 0.00 |
| 2025/11/26 | 2,029 | 2,031 | 2,027 | 2,031 | 1,300 | 0.25 |
| 2025/11/27 | 2,030 | 2,035 | 2,030 | 2,033 | 600 | 0.10 |
| 2025/11/28 | 2,033 | 2,040 | 2,030 | 2,036 | 1,200 | 0.15 |
| 2025/12/01 | 2,038 | 2,038 | 2,031 | 2,038 | 2,200 | 0.10 |
| 2025/12/02 | 2,035 | 2,035 | 2,021 | 2,021 | 1,100 | -0.83 |
| 2025/12/03 | 2,016 | 2,021 | 2,015 | 2,015 | 1,800 | -0.30 |
| 2025/12/04 | 2,011 | 2,033 | 2,008 | 2,015 | 1,300 | 0.00 |
| 2025/12/05 | 2,010 | 2,014 | 2,010 | 2,011 | 500 | -0.20 |
| 2025/12/08 | 2,011 | 2,024 | 2,009 | 2,012 | 2,700 | 0.05 |
| 2025/12/09 | 2,022 | 2,023 | 2,002 | 2,022 | 3,200 | 0.50 |
| 2025/12/10 | 2,021 | 2,024 | 2,014 | 2,014 | 800 | -0.40 |
| 2025/12/11 | 2,024 | 2,029 | 2,012 | 2,012 | 1,400 | -0.10 |
| 2025/12/12 | 2,015 | 2,025 | 2,011 | 2,023 | 1,400 | 0.55 |
| 2025/12/15 | 2,014 | 2,025 | 2,014 | 2,025 | 3,500 | 0.10 |
| 2025/12/16 | 2,032 | 2,038 | 2,021 | 2,038 | 2,400 | 0.64 |
| 2025/12/17 | 2,038 | 2,038 | 2,026 | 2,028 | 1,100 | -0.49 |
| 2025/12/18 | 2,021 | 2,048 | 2,018 | 2,034 | 2,100 | 0.30 |
| 2025/12/19 | 2,034 | 2,049 | 2,031 | 2,032 | 1,100 | -0.10 |
| 2025/12/22 | 2,038 | 2,048 | 2,025 | 2,048 | 3,100 | 0.79 |
| 2025/12/23 | 2,034 | 2,049 | 2,034 | 2,049 | 700 | 0.05 |
| 2025/12/24 | 2,050 | 2,050 | 2,044 | 2,046 | 1,400 | -0.15 |
| 2025/12/25 | 2,050 | 2,067 | 2,040 | 2,066 | 4,300 | 0.98 |
| 2025/12/26 | 2,069 | 2,069 | 2,046 | 2,046 | 3,200 | -0.97 |
| 2025/12/29 | 2,070 | 2,075 | 2,040 | 2,053 | 1,600 | 0.34 |
| 2025/12/30 | 2,043 | 2,058 | 2,043 | 2,045 | 1,100 | -0.39 |
| 2026/01/05 | 2,050 | 2,069 | 2,050 | 2,063 | 1,300 | 0.88 |
| 2026/01/06 | 2,087 | 2,087 | 2,070 | 2,085 | 1,300 | 1.07 |
| 2026/01/07 | 2,068 | 2,085 | 2,060 | 2,075 | 800 | -0.48 |
| 2026/01/08 | 2,075 | 2,088 | 2,070 | 2,070 | 2,400 | -0.24 |
| 2026/01/09 | 2,070 | 2,074 | 2,062 | 2,064 | 1,400 | -0.29 |
| 2026/01/13 | 2,066 | 2,094 | 2,064 | 2,094 | 3,800 | 1.45 |
| 2026/01/14 | 2,097 | 2,097 | 2,058 | 2,077 | 4,100 | -0.81 |
| 2026/01/15 | 2,077 | 2,111 | 2,077 | 2,096 | 3,500 | 0.91 |
| 2026/01/16 | 2,080 | 2,100 | 2,072 | 2,100 | 600 | 0.19 |
| 2026/01/19 | 2,098 | 2,098 | 2,090 | 2,096 | 1,100 | -0.19 |
| 2026/01/20 | 2,098 | 2,098 | 2,090 | 2,090 | 800 | -0.29 |
| 2026/01/21 | 2,089 | 2,099 | 2,086 | 2,099 | 1,000 | 0.43 |
| 2026/01/22 | 2,100 | 2,103 | 2,085 | 2,103 | 1,700 | 0.19 |
| 2026/01/23 | 2,101 | 2,112 | 2,101 | 2,112 | 2,200 | 0.43 |
| 2026/01/26 | 2,101 | 2,102 | 2,099 | 2,101 | 1,800 | -0.52 |
| 2026/01/27 | 2,101 | 2,110 | 2,093 | 2,107 | 800 | 0.29 |
| 2026/01/28 | 2,107 | 2,109 | 2,091 | 2,108 | 1,700 | 0.05 |
| 2026/01/29 | 2,108 | 2,108 | 2,098 | 2,099 | 1,400 | -0.43 |
| 2026/01/30 | 2,092 | 2,114 | 2,092 | 2,114 | 2,300 | 0.71 |
| 2026/02/02 | 2,115 | 2,122 | 2,097 | 2,117 | 4,700 | 0.14 |
| 2026/02/03 | 2,120 | 2,124 | 2,112 | 2,114 | 1,800 | -0.14 |
| 2026/02/04 | 2,114 | 2,117 | 2,108 | 2,116 | 2,000 | 0.09 |
| 2026/02/05 | 2,116 | 2,125 | 2,115 | 2,124 | 1,600 | 0.38 |
| 2026/02/06 | 2,121 | 2,125 | 2,110 | 2,110 | 2,700 | -0.66 |
| 2026/02/09 | 2,150 | 2,150 | 2,119 | 2,119 | 4,700 | 0.43 |
| 2026/02/10 | 2,129 | 2,129 | 2,117 | 2,117 | 800 | -0.09 |
| 2026/02/12 | 2,125 | 2,125 | 2,113 | 2,115 | 1,200 | -0.09 |
| 2026/02/13 | 2,122 | 2,124 | 2,115 | 2,115 | 400 | 0.00 |
| 2026/02/16 | 2,118 | 2,118 | 2,113 | 2,116 | 1,700 | 0.05 |
| 2026/02/17 | 2,128 | 2,140 | 2,123 | 2,140 | 2,400 | 1.13 |
| 2026/02/18 | 2,140 | 2,147 | 2,137 | 2,147 | 1,300 | 0.33 |
| 2026/02/19 | 2,150 | 2,155 | 2,141 | 2,149 | 2,300 | 0.09 |
| 2026/02/20 | 2,152 | 2,164 | 2,147 | 2,164 | 2,300 | 0.70 |
| 2026/02/24 | 2,167 | 2,180 | 2,167 | 2,176 | 2,300 | 0.55 |
| 2026/02/25 | 2,176 | 2,180 | 2,165 | 2,176 | 2,300 | 0.00 |
| 2026/02/26 | 2,180 | 2,182 | 2,174 | 2,175 | 2,100 | -0.05 |
| 2026/02/27 | 2,171 | 2,171 | 2,158 | 2,168 | 4,800 | -0.32 |
| 2026/03/02 | 2,167 | 2,167 | 2,141 | 2,150 | 3,000 | -0.83 |
| 2026/03/03 | 2,150 | 2,154 | 2,133 | 2,145 | 2,400 | -0.23 |
| 2026/03/04 | 2,131 | 2,150 | 2,100 | 2,112 | 6,900 | -1.54 |
| 2026/03/05 | 2,110 | 2,139 | 2,106 | 2,132 | 3,400 | 0.95 |
| 2026/03/06 | 2,128 | 2,128 | 2,112 | 2,120 | 600 | -0.56 |
| 2026/03/09 | 2,100 | 2,118 | 2,080 | 2,101 | 5,700 | -0.90 |
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。 | |