ダイショー（2816）の銘柄情報
ダイショー 2816
1,423円
(時刻：15:30)
▲ +5円 (+0.35%)
価格情報
| 始値 | 1,420円 |
| 高値 | 1,426円 |
| 安値 | 1,419円 |
| 終値 | 1,423円 |
| 出来高 | 2,600株 |
| 売買代金 | 3,695,300円 |
| 売り気配 (15:30) | 1,427円 |
| 買い気配 (15:30) | 1,420円 |
| 年初来高値 (2025/03/27) | 1,435円 |
| 年初来安値 (2025/04/07) | 1,378円 |
基本情報
| 銘柄名 | ダイショー |
| 英文銘柄名 | DAISHO CO., LTD. |
| 時価総額 | 13,993,958,400.0円 |
| 発行済株式総数 | 9,868,800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 | 単体 |
| 年度 | 2025/03 |
| EPS | 47.48円 |
| BPS | 1,015.25円 |
| PER | 29.87倍 |
| PBR | 1.40倍 |
| ROE | 4.7% |
| 年間配当金 | 18.00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59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 | 21,812 百万円 | 22,673 百万円 | 23,374 百万円 | 25,351 百万円 | 26,241 百万円 |
| 経常利益又は経常損失（△） | 827 百万円 | 870 百万円 | 497 百万円 | 901 百万円 | 673 百万円 |
| 当期純利益又は当期純損失（△） | 533 百万円 | 561 百万円 | 310 百万円 | 599 百万円 | 458 百万円 |
| 資本金 | 870 百万円 | 870 百万円 | 870 百万円 | 870 百万円 | 870 百万円 |
| 純資産額 | 8,574 百万円 | 8,949 百万円 | 9,090 百万円 | 9,538 百万円 | 9,799 百万円 |
| 総資産額 | 15,115 百万円 | 15,664 百万円 | 15,352 百万円 | 16,393 百万円 | 18,705 百万円 |
| 従業員数 | 705 人 | 702 人 | 707 人 | 688 人 | 677 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 | 単体 | 47.48 | 1,015.25 | 4.7 | 29.87 | 1.40 | 1.26 | 18.00 |
| 2025/09 | 中間 | 14.10 | - | - | - | - | 0.63 | 9.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/02/27 | 300 | 0 | 5,100 | -800 |
| 2026/02/20 | 300 | 0 | 5,900 | -100 |
| 2026/02/13 | 300 | -200 | 6,000 | 1,000 |
| 2026/02/06 | 500 | -400 | 5,000 | 400 |
| 2026/01/30 | 900 | 0 | 4,600 | -1,900 |
| 2026/01/23 | 900 | -200 | 6,500 | -1,800 |
| 2026/01/16 | 1,100 | 100 | 8,300 | 1,400 |
| 2026/01/09 | 1,000 | 0 | 6,900 | -3,300 |
| 2025/12/26 | 1,000 | 200 | 10,200 | 800 |
| 2025/12/19 | 800 | 0 | 9,400 | 2,000 |
| 2025/12/12 | 800 | -100 | 7,400 | 1,600 |
| 2025/12/05 | 900 | 200 | 5,800 | 800 |
| 2025/11/28 | 700 | -100 | 5,000 | 900 |
| 2025/11/21 | 800 | -1,100 | 4,100 | 100 |
| 2025/11/14 | 1,900 | 0 | 4,000 | 100 |
| 2025/11/07 | 1,900 | -1,500 | 3,900 | 400 |
| 2025/10/31 | 3,400 | -200 | 3,500 | 300 |
| 2025/10/24 | 3,600 | -300 | 3,200 | 1,000 |
| 2025/10/17 | 3,900 | -300 | 2,200 | -100 |
| 2025/10/10 | 4,200 | -400 | 2,300 | -800 |
| 2025/10/03 | 4,600 | -35,600 | 3,100 | 1,300 |
| 2025/09/26 | 40,200 | 35,800 | 1,800 | -3,100 |
| 2025/09/19 | 4,400 | 2,000 | 4,900 | 1,200 |
| 2025/09/12 | 2,400 | 900 | 3,700 | -400 |
| 2025/09/05 | 1,500 | -1,100 | 4,100 | -500 |
| 2025/08/29 | 2,600 | 200 | 4,600 | -1,200 |
| 2025/08/22 | 2,400 | 100 | 5,800 | -1,400 |
| 2025/08/15 | 2,300 | -800 | 7,200 | -500 |
| 2025/08/08 | 3,100 | 2,600 | 7,700 | 3,900 |
| 2025/08/01 | 500 | 0 | 3,800 | 300 |
| 2025/07/25 | 500 | 100 | 3,500 | 200 |
| 2025/07/18 | 400 | -100 | 3,300 | -2,800 |
| 2025/07/11 | 500 | -200 | 6,100 | 600 |
| 2025/07/04 | 700 | 0 | 5,500 | -1,000 |
| 2025/06/27 | 700 | 0 | 6,500 | -900 |
| 2025/06/20 | 700 | 0 | 7,400 | 200 |
| 2025/06/13 | 700 | -600 | 7,200 | 1,300 |
| 2025/06/06 | 1,300 | 800 | 5,900 | 1,700 |
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 |
|---|---|---|---|
| 2026/03/03 | 0 | 3 | ***** |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/03/04 | 東証 | 0 | 200 | -200 | 0 | 9 | |||
| 2026/03/03 | 東証 | 200 | 200 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/03/02 | 東証 | 700 | 100 | 600 | 0 | 3 | - | - | - |
| 2026/02/27 | 東証 | 300 | 200 | 100 | 0 | 3 | - | - | - |
| 2026/02/26 | 東証 | 300 | 200 | 100 | 0 | 3 | - | - | - |
| 2026/02/25 | 東証 | 300 | 100 | 200 | 0 | 9 | - | - | - |
| 2026/02/24 | 東証 | 300 | 200 | 100 | 0 | 3 | - | - | - |
| 2026/02/20 | 東証 | 300 | 200 | 100 | 0 | 3 | - | - | - |
| 2026/02/19 | 東証 | 600 | 200 | 400 | 0 | 3 | - | - | - |
| 2026/02/18 | 東証 | 600 | 200 | 400 | 0 | 12 | - | - | - |
| 2026/02/17 | 東証 | 300 | 200 | 100 | 0 | 3 | - | - | - |
| 2026/02/16 | 東証 | 300 | 100 | 200 | 0 | 3 | - | - | - |
| 2026/02/13 | 東証 | 300 | 200 | 100 | 0 | 3 | - | - | - |
| 2026/02/12 | 東証 | 300 | 200 | 100 | 0 | 3 | - | - | - |
| 2026/02/10 | 東証 | 400 | 400 | 0 | 0 | 9 | ***** | ***** | - |
| 2026/02/09 | 東証 | 500 | 500 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/02/06 | 東証 | 400 | 400 | 0 | 0 | 6 | ***** | ***** | - |
| 2026/02/05 | 東証 | 500 | 500 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/02/04 | 東証 | 700 | 700 | 0 | 0 | 9 | ***** | ***** | - |
| 2026/02/03 | 東証 | 800 | 800 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/02/02 | 東証 | 800 | 800 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/01/30 | 東証 | 900 | 900 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/01/29 | 東証 | 900 | 900 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/01/28 | 東証 | 1,000 | 1,000 | 0 | 0 | 9 | ***** | ***** | - |
| 2026/01/27 | 東証 | 1,000 | 1,000 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/01/26 | 東証 | 1,000 | 1,000 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/01/23 | 東証 | 900 | 900 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/01/22 | 東証 | 1,000 | 1,000 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/01/21 | 東証 | 900 | 900 | 0 | 0 | 9 | ***** | ***** | - |
| 2026/01/20 | 東証 | 900 | 900 | 0 | 0 | 3 | ***** | ***** | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年02月02日 15時00分 | 2026年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 2025年11月04日 15時00分 | 2026年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 2025年10月30日 15時00分 | 業績予想の修正に関するお知らせ |
| 2025年08月04日 15時00分 | 2026年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 2025年05月09日 15時00分 | 2025年３月期 決算短信〔日本基準〕(非連結) |
| 2025年03月24日 15時00分 | 人事異動に関するお知らせ |
| 2025年02月03日 15時00分 | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 2024年11月05日 15時00分 | 2025年３月期 第２四半期決算短信〔日本基準〕（非連結） |
| 2024年10月28日 15時00分 | 業績予想の修正に関するお知らせ |
| 2024年08月05日 15時00分 | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 2024年06月27日 12時00分 | 役員人事に関するお知らせ |
| 2024年05月13日 15時00分 | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 2024年05月13日 15時00分 | 役員人事に関するお知らせ |
| 2024年03月25日 15時00分 | 関東工場製造棟増築に関するお知らせ |
| 2024年02月02日 15時00分 | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 2024年02月02日 15時00分 | 代表取締役の異動（追加選任）および人事異動に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月12日 09時13分 | 確認書 |
| 2025年11月12日 09時11分 | 半期報告書－第60期(2025/04/01－2026/03/31) |
| 2025年11月12日 09時11分 | 半期報告書－第60期(2025/04/01－2025/09/30) |
| 2025年07月01日 11時59分 | 臨時報告書 |
| 2025年06月30日 10時03分 | 内部統制報告書－第59期(2024/04/01－2025/03/31) |
| 2025年06月30日 10時01分 | 確認書 |
| 2025年06月30日 09時58分 | 有価証券報告書－第59期(2024/04/01－2025/03/31) |
| 2024年11月12日 09時14分 | 確認書 |
| 2024年11月12日 09時12分 | 半期報告書－第59期(2024/04/01－2025/03/31) |
| 2024年07月01日 09時19分 | 臨時報告書 |
| 2024年06月28日 09時17分 | 内部統制報告書－第58期(2023/04/01－2024/03/31) |
| 2024年06月28日 09時15分 | 確認書 |
| 2024年06月28日 09時14分 | 有価証券報告書－第58期(2023/04/01－2024/03/31) |
| 2024年02月09日 09時08分 | 確認書 |
| 2024年02月09日 09時07分 | 四半期報告書－第58期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ダイショー |
| 会社名（英文） | DAISHO CO.,LTD. |
| 会社名（カナ） | カブシキガイシャダイショー |
| 本店所在地 | 墨田区亀沢一丁目１７番３号 |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 28160 |
| EDINETコード | E00501 |
| ISINコード | JP3483900001 |
| 法人番号 | 8010601023878 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/09/09 | 1,438 | 1,440 | 1,431 | 1,440 | 3,800 | - |
| 2024/09/10 | 1,440 | 1,440 | 1,438 | 1,439 | 3,100 | -0.07 |
| 2024/09/11 | 1,436 | 1,438 | 1,433 | 1,438 | 2,200 | -0.07 |
| 2024/09/12 | 1,438 | 1,438 | 1,435 | 1,436 | 1,700 | -0.14 |
| 2024/09/13 | 1,435 | 1,440 | 1,433 | 1,433 | 2,300 | -0.21 |
| 2024/09/17 | 1,433 | 1,435 | 1,431 | 1,431 | 4,400 | -0.14 |
| 2024/09/18 | 1,430 | 1,433 | 1,429 | 1,431 | 3,300 | 0.00 |
| 2024/09/19 | 1,430 | 1,433 | 1,429 | 1,432 | 2,400 | 0.07 |
| 2024/09/20 | 1,430 | 1,435 | 1,430 | 1,432 | 5,300 | 0.00 |
| 2024/09/24 | 1,430 | 1,432 | 1,429 | 1,431 | 8,000 | -0.07 |
| 2024/09/25 | 1,430 | 1,435 | 1,430 | 1,435 | 9,400 | 0.28 |
| 2024/09/26 | 1,432 | 1,438 | 1,430 | 1,434 | 34,700 | -0.07 |
| 2024/09/27 | 1,425 | 1,426 | 1,412 | 1,419 | 16,600 | -1.05 |
| 2024/09/30 | 1,412 | 1,419 | 1,406 | 1,412 | 6,300 | -0.49 |
| 2024/10/01 | 1,412 | 1,416 | 1,412 | 1,412 | 2,400 | 0.00 |
| 2024/10/02 | 1,419 | 1,419 | 1,416 | 1,418 | 1,900 | 0.42 |
| 2024/10/03 | 1,420 | 1,420 | 1,411 | 1,415 | 3,600 | -0.21 |
| 2024/10/04 | 1,413 | 1,417 | 1,411 | 1,411 | 4,200 | -0.28 |
| 2024/10/07 | 1,417 | 1,417 | 1,412 | 1,412 | 2,600 | 0.07 |
| 2024/10/08 | 1,412 | 1,414 | 1,412 | 1,412 | 800 | 0.00 |
| 2024/10/09 | 1,413 | 1,414 | 1,413 | 1,414 | 1,000 | 0.14 |
| 2024/10/10 | 1,415 | 1,415 | 1,412 | 1,413 | 1,800 | -0.07 |
| 2024/10/11 | 1,413 | 1,413 | 1,411 | 1,411 | 1,800 | -0.14 |
| 2024/10/15 | 1,412 | 1,414 | 1,411 | 1,411 | 1,800 | 0.00 |
| 2024/10/16 | 1,410 | 1,413 | 1,410 | 1,411 | 2,100 | 0.00 |
| 2024/10/17 | 1,410 | 1,411 | 1,409 | 1,409 | 3,100 | -0.14 |
| 2024/10/18 | 1,410 | 1,410 | 1,409 | 1,409 | 1,300 | 0.00 |
| 2024/10/21 | 1,411 | 1,412 | 1,410 | 1,410 | 1,200 | 0.07 |
| 2024/10/22 | 1,410 | 1,410 | 1,408 | 1,409 | 1,000 | -0.07 |
| 2024/10/23 | 1,405 | 1,409 | 1,404 | 1,405 | 2,500 | -0.28 |
| 2024/10/24 | 1,405 | 1,409 | 1,402 | 1,408 | 2,500 | 0.21 |
| 2024/10/25 | 1,410 | 1,412 | 1,408 | 1,409 | 3,800 | 0.07 |
| 2024/10/28 | 1,406 | 1,413 | 1,406 | 1,407 | 2,000 | -0.14 |
| 2024/10/29 | 1,415 | 1,417 | 1,413 | 1,417 | 7,400 | 0.71 |
| 2024/10/30 | 1,413 | 1,419 | 1,408 | 1,414 | 2,200 | -0.21 |
| 2024/10/31 | 1,411 | 1,417 | 1,411 | 1,417 | 2,800 | 0.21 |
| 2024/11/01 | 1,411 | 1,418 | 1,410 | 1,418 | 700 | 0.07 |
| 2024/11/05 | 1,413 | 1,424 | 1,412 | 1,413 | 5,400 | -0.35 |
| 2024/11/06 | 1,418 | 1,418 | 1,411 | 1,411 | 3,000 | -0.14 |
| 2024/11/07 | 1,411 | 1,414 | 1,411 | 1,414 | 1,000 | 0.21 |
| 2024/11/08 | 1,415 | 1,416 | 1,412 | 1,415 | 1,500 | 0.07 |
| 2024/11/11 | 1,415 | 1,415 | 1,411 | 1,412 | 2,200 | -0.21 |
| 2024/11/12 | 1,412 | 1,413 | 1,411 | 1,411 | 1,600 | -0.07 |
| 2024/11/13 | 1,411 | 1,414 | 1,411 | 1,414 | 3,500 | 0.21 |
| 2024/11/14 | 1,414 | 1,414 | 1,412 | 1,412 | 700 | -0.14 |
| 2024/11/15 | 1,412 | 1,413 | 1,410 | 1,411 | 2,400 | -0.07 |
| 2024/11/18 | 1,410 | 1,413 | 1,410 | 1,411 | 3,500 | 0.00 |
| 2024/11/19 | 1,411 | 1,413 | 1,411 | 1,413 | 1,200 | 0.14 |
| 2024/11/20 | 1,412 | 1,414 | 1,412 | 1,414 | 1,700 | 0.07 |
| 2024/11/21 | 1,414 | 1,415 | 1,412 | 1,415 | 1,400 | 0.07 |
| 2024/11/22 | 1,416 | 1,416 | 1,412 | 1,412 | 2,100 | -0.21 |
| 2024/11/25 | 1,415 | 1,415 | 1,411 | 1,411 | 3,800 | -0.07 |
| 2024/11/26 | 1,411 | 1,413 | 1,410 | 1,410 | 2,100 | -0.07 |
| 2024/11/27 | 1,413 | 1,413 | 1,410 | 1,412 | 1,900 | 0.14 |
| 2024/11/28 | 1,410 | 1,411 | 1,409 | 1,409 | 1,900 | -0.21 |
| 2024/11/29 | 1,409 | 1,412 | 1,409 | 1,412 | 1,400 | 0.21 |
| 2024/12/02 | 1,412 | 1,412 | 1,410 | 1,412 | 1,100 | 0.00 |
| 2024/12/03 | 1,410 | 1,411 | 1,410 | 1,410 | 1,900 | -0.14 |
| 2024/12/04 | 1,411 | 1,412 | 1,408 | 1,408 | 3,800 | -0.14 |
| 2024/12/05 | 1,412 | 1,412 | 1,408 | 1,410 | 3,800 | 0.14 |
| 2024/12/06 | 1,410 | 1,411 | 1,407 | 1,409 | 2,100 | -0.07 |
| 2024/12/09 | 1,409 | 1,411 | 1,409 | 1,411 | 1,800 | 0.14 |
| 2024/12/10 | 1,411 | 1,411 | 1,409 | 1,411 | 1,700 | 0.00 |
| 2024/12/11 | 1,411 | 1,411 | 1,409 | 1,411 | 2,300 | 0.00 |
| 2024/12/12 | 1,409 | 1,411 | 1,408 | 1,409 | 2,100 | -0.14 |
| 2024/12/13 | 1,408 | 1,410 | 1,408 | 1,410 | 1,500 | 0.07 |
| 2024/12/16 | 1,411 | 1,411 | 1,408 | 1,410 | 3,800 | 0.00 |
| 2024/12/17 | 1,410 | 1,410 | 1,408 | 1,409 | 1,800 | -0.07 |
| 2024/12/18 | 1,409 | 1,409 | 1,407 | 1,407 | 1,600 | -0.14 |
| 2024/12/19 | 1,407 | 1,408 | 1,406 | 1,407 | 2,400 | 0.00 |
| 2024/12/20 | 1,407 | 1,408 | 1,405 | 1,405 | 2,000 | -0.14 |
| 2024/12/23 | 1,405 | 1,406 | 1,405 | 1,406 | 2,200 | 0.07 |
| 2024/12/24 | 1,403 | 1,406 | 1,403 | 1,404 | 3,600 | -0.14 |
| 2024/12/25 | 1,405 | 1,406 | 1,402 | 1,402 | 3,400 | -0.14 |
| 2024/12/26 | 1,404 | 1,404 | 1,402 | 1,403 | 4,100 | 0.07 |
| 2024/12/27 | 1,402 | 1,407 | 1,402 | 1,407 | 2,900 | 0.29 |
| 2024/12/30 | 1,403 | 1,408 | 1,403 | 1,408 | 2,800 | 0.07 |
| 2025/01/06 | 1,409 | 1,414 | 1,408 | 1,411 | 4,000 | 0.21 |
| 2025/01/07 | 1,411 | 1,415 | 1,411 | 1,412 | 1,500 | 0.07 |
| 2025/01/08 | 1,415 | 1,415 | 1,411 | 1,411 | 2,600 | -0.07 |
| 2025/01/09 | 1,414 | 1,414 | 1,409 | 1,409 | 1,700 | -0.14 |
| 2025/01/10 | 1,410 | 1,415 | 1,409 | 1,414 | 2,500 | 0.35 |
| 2025/01/14 | 1,415 | 1,415 | 1,407 | 1,408 | 3,900 | -0.42 |
| 2025/01/15 | 1,408 | 1,411 | 1,407 | 1,408 | 1,700 | 0.00 |
| 2025/01/16 | 1,407 | 1,411 | 1,407 | 1,408 | 2,000 | 0.00 |
| 2025/01/17 | 1,408 | 1,410 | 1,407 | 1,410 | 900 | 0.14 |
| 2025/01/20 | 1,410 | 1,410 | 1,407 | 1,407 | 2,800 | -0.21 |
| 2025/01/21 | 1,407 | 1,409 | 1,407 | 1,408 | 700 | 0.07 |
| 2025/01/22 | 1,410 | 1,410 | 1,408 | 1,409 | 1,500 | 0.07 |
| 2025/01/23 | 1,411 | 1,411 | 1,408 | 1,408 | 1,100 | -0.07 |
| 2025/01/24 | 1,408 | 1,409 | 1,408 | 1,408 | 500 | 0.00 |
| 2025/01/27 | 1,410 | 1,410 | 1,408 | 1,410 | 3,000 | 0.14 |
| 2025/01/28 | 1,410 | 1,412 | 1,410 | 1,412 | 1,800 | 0.14 |
| 2025/01/29 | 1,414 | 1,414 | 1,410 | 1,413 | 2,800 | 0.07 |
| 2025/01/30 | 1,410 | 1,414 | 1,410 | 1,412 | 1,700 | -0.07 |
| 2025/01/31 | 1,411 | 1,415 | 1,411 | 1,414 | 3,100 | 0.14 |
| 2025/02/03 | 1,415 | 1,418 | 1,411 | 1,413 | 9,400 | -0.07 |
| 2025/02/04 | 1,412 | 1,414 | 1,411 | 1,413 | 2,000 | 0.00 |
| 2025/02/05 | 1,413 | 1,414 | 1,411 | 1,411 | 2,200 | -0.14 |
| 2025/02/06 | 1,411 | 1,414 | 1,411 | 1,413 | 1,700 | 0.14 |
| 2025/02/07 | 1,414 | 1,415 | 1,412 | 1,414 | 1,200 | 0.07 |
| 2025/02/10 | 1,413 | 1,414 | 1,413 | 1,413 | 1,800 | -0.07 |
| 2025/02/12 | 1,416 | 1,416 | 1,414 | 1,414 | 2,300 | 0.07 |
| 2025/02/13 | 1,414 | 1,416 | 1,414 | 1,414 | 1,500 | 0.00 |
| 2025/02/14 | 1,415 | 1,416 | 1,413 | 1,413 | 2,100 | -0.07 |
| 2025/02/17 | 1,415 | 1,420 | 1,414 | 1,415 | 2,100 | 0.14 |
| 2025/02/18 | 1,416 | 1,419 | 1,416 | 1,418 | 1,400 | 0.21 |
| 2025/02/19 | 1,418 | 1,420 | 1,418 | 1,418 | 800 | 0.00 |
| 2025/02/20 | 1,418 | 1,418 | 1,417 | 1,417 | 1,400 | -0.07 |
| 2025/02/21 | 1,417 | 1,419 | 1,416 | 1,419 | 1,600 | 0.14 |
| 2025/02/25 | 1,416 | 1,419 | 1,415 | 1,417 | 3,700 | -0.14 |
| 2025/02/26 | 1,416 | 1,417 | 1,415 | 1,415 | 1,700 | -0.14 |
| 2025/02/27 | 1,418 | 1,419 | 1,415 | 1,418 | 3,200 | 0.21 |
| 2025/02/28 | 1,416 | 1,420 | 1,414 | 1,414 | 3,600 | -0.28 |
| 2025/03/03 | 1,419 | 1,419 | 1,416 | 1,418 | 2,100 | 0.28 |
| 2025/03/04 | 1,418 | 1,423 | 1,418 | 1,423 | 2,000 | 0.35 |
| 2025/03/05 | 1,423 | 1,424 | 1,422 | 1,424 | 2,000 | 0.07 |
| 2025/03/06 | 1,425 | 1,426 | 1,422 | 1,424 | 1,700 | 0.00 |
| 2025/03/07 | 1,424 | 1,425 | 1,424 | 1,425 | 1,100 | 0.07 |
| 2025/03/10 | 1,425 | 1,429 | 1,425 | 1,427 | 2,800 | 0.14 |
| 2025/03/11 | 1,428 | 1,429 | 1,424 | 1,429 | 2,200 | 0.14 |
| 2025/03/12 | 1,429 | 1,429 | 1,423 | 1,423 | 3,400 | -0.42 |
| 2025/03/13 | 1,429 | 1,430 | 1,419 | 1,419 | 3,400 | -0.28 |
| 2025/03/14 | 1,420 | 1,426 | 1,420 | 1,421 | 1,900 | 0.14 |
| 2025/03/17 | 1,423 | 1,425 | 1,422 | 1,425 | 1,900 | 0.28 |
| 2025/03/18 | 1,425 | 1,428 | 1,425 | 1,428 | 2,300 | 0.21 |
| 2025/03/19 | 1,429 | 1,429 | 1,426 | 1,426 | 3,400 | -0.14 |
| 2025/03/21 | 1,426 | 1,428 | 1,426 | 1,428 | 2,900 | 0.14 |
| 2025/03/24 | 1,427 | 1,429 | 1,425 | 1,429 | 6,500 | 0.07 |
| 2025/03/25 | 1,430 | 1,430 | 1,427 | 1,428 | 5,800 | -0.07 |
| 2025/03/26 | 1,430 | 1,430 | 1,427 | 1,429 | 5,900 | 0.07 |
| 2025/03/27 | 1,417 | 1,435 | 1,417 | 1,435 | 28,700 | 0.42 |
| 2025/03/28 | 1,410 | 1,411 | 1,401 | 1,411 | 13,400 | -1.67 |
| 2025/03/31 | 1,412 | 1,424 | 1,410 | 1,415 | 6,600 | 0.28 |
| 2025/04/01 | 1,416 | 1,424 | 1,415 | 1,416 | 3,700 | 0.07 |
| 2025/04/02 | 1,418 | 1,418 | 1,415 | 1,415 | 2,200 | -0.07 |
| 2025/04/03 | 1,410 | 1,410 | 1,405 | 1,408 | 3,100 | -0.49 |
| 2025/04/04 | 1,407 | 1,407 | 1,402 | 1,405 | 4,800 | -0.21 |
| 2025/04/07 | 1,400 | 1,400 | 1,378 | 1,378 | 12,400 | -1.92 |
| 2025/04/08 | 1,386 | 1,401 | 1,386 | 1,392 | 2,900 | 1.02 |
| 2025/04/09 | 1,392 | 1,392 | 1,389 | 1,391 | 2,100 | -0.07 |
| 2025/04/10 | 1,402 | 1,409 | 1,396 | 1,398 | 3,500 | 0.50 |
| 2025/04/11 | 1,400 | 1,404 | 1,395 | 1,403 | 1,500 | 0.36 |
| 2025/04/14 | 1,408 | 1,415 | 1,400 | 1,415 | 2,300 | 0.86 |
| 2025/04/15 | 1,415 | 1,415 | 1,406 | 1,415 | 1,300 | 0.00 |
| 2025/04/16 | 1,413 | 1,418 | 1,412 | 1,412 | 1,900 | -0.21 |
| 2025/04/17 | 1,412 | 1,412 | 1,410 | 1,411 | 700 | -0.07 |
| 2025/04/18 | 1,409 | 1,411 | 1,409 | 1,410 | 600 | -0.07 |
| 2025/04/21 | 1,410 | 1,412 | 1,408 | 1,412 | 1,300 | 0.14 |
| 2025/04/22 | 1,412 | 1,415 | 1,409 | 1,415 | 800 | 0.21 |
| 2025/04/23 | 1,415 | 1,417 | 1,408 | 1,411 | 1,700 | -0.28 |
| 2025/04/24 | 1,407 | 1,410 | 1,405 | 1,410 | 2,400 | -0.07 |
| 2025/04/25 | 1,406 | 1,410 | 1,406 | 1,406 | 2,800 | -0.28 |
| 2025/04/28 | 1,406 | 1,415 | 1,405 | 1,407 | 1,800 | 0.07 |
| 2025/04/30 | 1,407 | 1,407 | 1,405 | 1,406 | 1,200 | -0.07 |
| 2025/05/01 | 1,407 | 1,410 | 1,405 | 1,406 | 1,500 | 0.00 |
| 2025/05/02 | 1,404 | 1,408 | 1,401 | 1,401 | 2,700 | -0.36 |
| 2025/05/07 | 1,401 | 1,403 | 1,401 | 1,403 | 2,000 | 0.14 |
| 2025/05/08 | 1,402 | 1,410 | 1,402 | 1,406 | 2,300 | 0.21 |
| 2025/05/09 | 1,403 | 1,413 | 1,403 | 1,403 | 3,400 | -0.21 |
| 2025/05/12 | 1,401 | 1,409 | 1,401 | 1,404 | 3,000 | 0.07 |
| 2025/05/13 | 1,405 | 1,407 | 1,402 | 1,404 | 1,800 | 0.00 |
| 2025/05/14 | 1,409 | 1,409 | 1,402 | 1,403 | 1,700 | -0.07 |
| 2025/05/15 | 1,403 | 1,404 | 1,401 | 1,402 | 1,400 | -0.07 |
| 2025/05/16 | 1,401 | 1,403 | 1,401 | 1,402 | 2,300 | 0.00 |
| 2025/05/19 | 1,402 | 1,404 | 1,401 | 1,401 | 1,600 | -0.07 |
| 2025/05/20 | 1,405 | 1,409 | 1,401 | 1,402 | 2,200 | 0.07 |
| 2025/05/21 | 1,410 | 1,410 | 1,402 | 1,402 | 2,400 | 0.00 |
| 2025/05/22 | 1,407 | 1,407 | 1,402 | 1,403 | 1,200 | 0.07 |
| 2025/05/23 | 1,403 | 1,405 | 1,401 | 1,403 | 2,000 | 0.00 |
| 2025/05/26 | 1,405 | 1,406 | 1,401 | 1,406 | 2,000 | 0.21 |
| 2025/05/27 | 1,406 | 1,406 | 1,402 | 1,402 | 1,700 | -0.28 |
| 2025/05/28 | 1,401 | 1,402 | 1,401 | 1,402 | 2,000 | 0.00 |
| 2025/05/29 | 1,404 | 1,404 | 1,401 | 1,401 | 1,600 | -0.07 |
| 2025/05/30 | 1,402 | 1,403 | 1,401 | 1,403 | 1,300 | 0.14 |
| 2025/06/02 | 1,403 | 1,414 | 1,399 | 1,400 | 14,100 | -0.21 |
| 2025/06/03 | 1,398 | 1,404 | 1,398 | 1,400 | 3,400 | 0.00 |
| 2025/06/04 | 1,400 | 1,402 | 1,400 | 1,400 | 1,100 | 0.00 |
| 2025/06/05 | 1,399 | 1,402 | 1,399 | 1,400 | 1,400 | 0.00 |
| 2025/06/06 | 1,401 | 1,404 | 1,401 | 1,404 | 400 | 0.29 |
| 2025/06/09 | 1,406 | 1,406 | 1,400 | 1,402 | 1,200 | -0.14 |
| 2025/06/10 | 1,400 | 1,402 | 1,400 | 1,400 | 1,800 | -0.14 |
| 2025/06/11 | 1,402 | 1,403 | 1,400 | 1,403 | 1,000 | 0.21 |
| 2025/06/12 | 1,403 | 1,403 | 1,401 | 1,403 | 800 | 0.00 |
| 2025/06/13 | 1,403 | 1,405 | 1,403 | 1,405 | 1,400 | 0.14 |
| 2025/06/16 | 1,407 | 1,407 | 1,401 | 1,401 | 3,300 | -0.28 |
| 2025/06/17 | 1,400 | 1,404 | 1,400 | 1,400 | 2,900 | -0.07 |
| 2025/06/18 | 1,400 | 1,402 | 1,400 | 1,400 | 900 | 0.00 |
| 2025/06/19 | 1,401 | 1,401 | 1,400 | 1,400 | 1,200 | 0.00 |
| 2025/06/20 | 1,402 | 1,402 | 1,400 | 1,400 | 1,000 | 0.00 |
| 2025/06/23 | 1,399 | 1,400 | 1,399 | 1,399 | 1,800 | -0.07 |
| 2025/06/24 | 1,400 | 1,401 | 1,399 | 1,401 | 2,500 | 0.14 |
| 2025/06/25 | 1,400 | 1,401 | 1,399 | 1,399 | 2,200 | -0.14 |
| 2025/06/26 | 1,399 | 1,401 | 1,399 | 1,401 | 400 | 0.14 |
| 2025/06/27 | 1,400 | 1,403 | 1,400 | 1,401 | 1,400 | 0.00 |
| 2025/06/30 | 1,404 | 1,404 | 1,402 | 1,402 | 700 | 0.07 |
| 2025/07/01 | 1,402 | 1,403 | 1,401 | 1,401 | 1,400 | -0.07 |
| 2025/07/02 | 1,401 | 1,401 | 1,399 | 1,399 | 3,200 | -0.14 |
| 2025/07/03 | 1,399 | 1,400 | 1,397 | 1,399 | 3,400 | 0.00 |
| 2025/07/04 | 1,403 | 1,404 | 1,399 | 1,400 | 3,900 | 0.07 |
| 2025/07/07 | 1,399 | 1,401 | 1,398 | 1,399 | 4,300 | -0.07 |
| 2025/07/08 | 1,398 | 1,400 | 1,396 | 1,398 | 3,500 | -0.07 |
| 2025/07/09 | 1,398 | 1,399 | 1,398 | 1,399 | 700 | 0.07 |
| 2025/07/10 | 1,400 | 1,400 | 1,398 | 1,398 | 1,600 | -0.07 |
| 2025/07/11 | 1,400 | 1,400 | 1,398 | 1,400 | 800 | 0.14 |
| 2025/07/14 | 1,400 | 1,401 | 1,398 | 1,401 | 2,400 | 0.07 |
| 2025/07/15 | 1,402 | 1,403 | 1,400 | 1,403 | 1,300 | 0.14 |
| 2025/07/16 | 1,403 | 1,403 | 1,400 | 1,401 | 1,300 | -0.14 |
| 2025/07/17 | 1,399 | 1,402 | 1,399 | 1,400 | 2,100 | -0.07 |
| 2025/07/18 | 1,400 | 1,403 | 1,399 | 1,400 | 900 | 0.00 |
| 2025/07/22 | 1,404 | 1,404 | 1,401 | 1,403 | 1,600 | 0.21 |
| 2025/07/23 | 1,400 | 1,403 | 1,400 | 1,402 | 2,700 | -0.07 |
| 2025/07/24 | 1,402 | 1,404 | 1,400 | 1,403 | 3,900 | 0.07 |
| 2025/07/25 | 1,403 | 1,404 | 1,401 | 1,404 | 3,200 | 0.07 |
| 2025/07/28 | 1,404 | 1,405 | 1,403 | 1,405 | 1,700 | 0.07 |
| 2025/07/29 | 1,404 | 1,406 | 1,402 | 1,406 | 2,500 | 0.07 |
| 2025/07/30 | 1,407 | 1,407 | 1,404 | 1,407 | 1,200 | 0.07 |
| 2025/07/31 | 1,408 | 1,409 | 1,406 | 1,409 | 2,900 | 0.14 |
| 2025/08/01 | 1,409 | 1,410 | 1,406 | 1,408 | 1,600 | -0.07 |
| 2025/08/04 | 1,410 | 1,412 | 1,400 | 1,402 | 10,300 | -0.43 |
| 2025/08/05 | 1,401 | 1,410 | 1,401 | 1,403 | 5,000 | 0.07 |
| 2025/08/06 | 1,401 | 1,405 | 1,401 | 1,401 | 5,200 | -0.14 |
| 2025/08/07 | 1,404 | 1,405 | 1,402 | 1,405 | 2,100 | 0.29 |
| 2025/08/08 | 1,405 | 1,407 | 1,402 | 1,406 | 3,700 | 0.07 |
| 2025/08/12 | 1,407 | 1,407 | 1,403 | 1,403 | 6,300 | -0.21 |
| 2025/08/13 | 1,403 | 1,406 | 1,403 | 1,403 | 2,200 | 0.00 |
| 2025/08/14 | 1,403 | 1,404 | 1,402 | 1,404 | 3,600 | 0.07 |
| 2025/08/15 | 1,404 | 1,405 | 1,402 | 1,403 | 3,200 | -0.07 |
| 2025/08/18 | 1,405 | 1,405 | 1,403 | 1,405 | 2,400 | 0.14 |
| 2025/08/19 | 1,405 | 1,407 | 1,402 | 1,403 | 5,400 | -0.14 |
| 2025/08/20 | 1,404 | 1,406 | 1,404 | 1,404 | 1,500 | 0.07 |
| 2025/08/21 | 1,406 | 1,406 | 1,404 | 1,406 | 2,200 | 0.14 |
| 2025/08/22 | 1,406 | 1,407 | 1,404 | 1,407 | 3,700 | 0.07 |
| 2025/08/25 | 1,408 | 1,410 | 1,406 | 1,408 | 5,200 | 0.07 |
| 2025/08/26 | 1,409 | 1,410 | 1,406 | 1,410 | 2,900 | 0.14 |
| 2025/08/27 | 1,410 | 1,410 | 1,407 | 1,409 | 2,600 | -0.07 |
| 2025/08/28 | 1,410 | 1,413 | 1,410 | 1,412 | 3,600 | 0.21 |
| 2025/08/29 | 1,408 | 1,412 | 1,408 | 1,410 | 3,400 | -0.14 |
| 2025/09/01 | 1,410 | 1,414 | 1,410 | 1,414 | 3,900 | 0.28 |
| 2025/09/02 | 1,414 | 1,416 | 1,411 | 1,416 | 5,700 | 0.14 |
| 2025/09/03 | 1,415 | 1,416 | 1,413 | 1,416 | 2,700 | 0.00 |
| 2025/09/04 | 1,416 | 1,418 | 1,415 | 1,415 | 3,900 | -0.07 |
| 2025/09/05 | 1,417 | 1,418 | 1,415 | 1,417 | 2,200 | 0.14 |
| 2025/09/08 | 1,418 | 1,419 | 1,417 | 1,417 | 3,300 | 0.00 |
| 2025/09/09 | 1,417 | 1,422 | 1,416 | 1,422 | 4,600 | 0.35 |
| 2025/09/10 | 1,422 | 1,422 | 1,416 | 1,418 | 3,300 | -0.28 |
| 2025/09/11 | 1,418 | 1,425 | 1,416 | 1,417 | 4,500 | -0.07 |
| 2025/09/12 | 1,423 | 1,423 | 1,417 | 1,421 | 2,300 | 0.28 |
| 2025/09/16 | 1,423 | 1,423 | 1,419 | 1,423 | 6,300 | 0.14 |
| 2025/09/17 | 1,423 | 1,425 | 1,420 | 1,425 | 4,200 | 0.14 |
| 2025/09/18 | 1,425 | 1,425 | 1,417 | 1,417 | 8,300 | -0.56 |
| 2025/09/19 | 1,417 | 1,421 | 1,417 | 1,418 | 5,000 | 0.07 |
| 2025/09/22 | 1,424 | 1,424 | 1,418 | 1,424 | 4,000 | 0.42 |
| 2025/09/24 | 1,424 | 1,428 | 1,422 | 1,428 | 8,100 | 0.28 |
| 2025/09/25 | 1,429 | 1,429 | 1,421 | 1,428 | 8,600 | 0.00 |
| 2025/09/26 | 1,422 | 1,430 | 1,422 | 1,430 | 43,700 | 0.14 |
| 2025/09/29 | 1,399 | 1,410 | 1,393 | 1,409 | 25,700 | -1.47 |
| 2025/09/30 | 1,409 | 1,409 | 1,400 | 1,409 | 6,600 | 0.00 |
| 2025/10/01 | 1,409 | 1,409 | 1,401 | 1,403 | 4,000 | -0.43 |
| 2025/10/02 | 1,403 | 1,403 | 1,401 | 1,402 | 2,500 | -0.07 |
| 2025/10/03 | 1,402 | 1,404 | 1,400 | 1,401 | 2,800 | -0.07 |
| 2025/10/06 | 1,401 | 1,407 | 1,398 | 1,398 | 6,300 | -0.21 |
| 2025/10/07 | 1,398 | 1,408 | 1,398 | 1,404 | 3,700 | 0.43 |
| 2025/10/08 | 1,409 | 1,411 | 1,405 | 1,405 | 6,700 | 0.07 |
| 2025/10/09 | 1,409 | 1,410 | 1,406 | 1,410 | 4,100 | 0.36 |
| 2025/10/10 | 1,411 | 1,411 | 1,405 | 1,406 | 2,600 | -0.28 |
| 2025/10/14 | 1,406 | 1,410 | 1,403 | 1,403 | 3,500 | -0.21 |
| 2025/10/15 | 1,405 | 1,408 | 1,405 | 1,405 | 1,300 | 0.14 |
| 2025/10/16 | 1,405 | 1,408 | 1,403 | 1,404 | 1,600 | -0.07 |
| 2025/10/17 | 1,404 | 1,408 | 1,404 | 1,407 | 700 | 0.21 |
| 2025/10/20 | 1,408 | 1,409 | 1,404 | 1,406 | 1,900 | -0.07 |
| 2025/10/21 | 1,406 | 1,409 | 1,404 | 1,406 | 2,300 | 0.00 |
| 2025/10/22 | 1,410 | 1,410 | 1,405 | 1,408 | 1,300 | 0.14 |
| 2025/10/23 | 1,405 | 1,409 | 1,405 | 1,406 | 1,000 | -0.14 |
| 2025/10/24 | 1,406 | 1,406 | 1,402 | 1,405 | 3,600 | -0.07 |
| 2025/10/27 | 1,408 | 1,408 | 1,403 | 1,403 | 2,800 | -0.14 |
| 2025/10/28 | 1,405 | 1,405 | 1,404 | 1,404 | 900 | 0.07 |
| 2025/10/29 | 1,403 | 1,404 | 1,401 | 1,401 | 2,100 | -0.21 |
| 2025/10/30 | 1,401 | 1,420 | 1,400 | 1,405 | 14,500 | 0.29 |
| 2025/10/31 | 1,401 | 1,411 | 1,401 | 1,403 | 3,400 | -0.14 |
| 2025/11/04 | 1,400 | 1,403 | 1,400 | 1,400 | 5,700 | -0.21 |
| 2025/11/05 | 1,401 | 1,403 | 1,398 | 1,398 | 7,800 | -0.14 |
| 2025/11/06 | 1,399 | 1,403 | 1,399 | 1,400 | 700 | 0.14 |
| 2025/11/07 | 1,399 | 1,401 | 1,398 | 1,400 | 2,600 | 0.00 |
| 2025/11/10 | 1,400 | 1,402 | 1,399 | 1,402 | 2,500 | 0.14 |
| 2025/11/11 | 1,402 | 1,404 | 1,400 | 1,402 | 1,800 | 0.00 |
| 2025/11/12 | 1,400 | 1,402 | 1,400 | 1,400 | 2,600 | -0.14 |
| 2025/11/13 | 1,402 | 1,402 | 1,401 | 1,401 | 400 | 0.07 |
| 2025/11/14 | 1,401 | 1,404 | 1,401 | 1,404 | 1,000 | 0.21 |
| 2025/11/17 | 1,404 | 1,404 | 1,400 | 1,402 | 3,000 | -0.14 |
| 2025/11/18 | 1,401 | 1,402 | 1,400 | 1,402 | 1,700 | 0.00 |
| 2025/11/19 | 1,402 | 1,403 | 1,400 | 1,403 | 2,000 | 0.07 |
| 2025/11/20 | 1,402 | 1,402 | 1,400 | 1,402 | 1,800 | -0.07 |
| 2025/11/21 | 1,403 | 1,404 | 1,401 | 1,401 | 2,100 | -0.07 |
| 2025/11/25 | 1,404 | 1,405 | 1,402 | 1,404 | 5,000 | 0.21 |
| 2025/11/26 | 1,403 | 1,406 | 1,402 | 1,404 | 1,300 | 0.00 |
| 2025/11/27 | 1,407 | 1,407 | 1,404 | 1,407 | 2,000 | 0.21 |
| 2025/11/28 | 1,408 | 1,408 | 1,405 | 1,406 | 1,600 | -0.07 |
| 2025/12/01 | 1,407 | 1,407 | 1,402 | 1,405 | 4,000 | -0.07 |
| 2025/12/02 | 1,406 | 1,407 | 1,401 | 1,402 | 6,100 | -0.21 |
| 2025/12/03 | 1,401 | 1,404 | 1,401 | 1,403 | 2,600 | 0.07 |
| 2025/12/04 | 1,403 | 1,404 | 1,401 | 1,401 | 1,900 | -0.14 |
| 2025/12/05 | 1,403 | 1,403 | 1,401 | 1,401 | 3,900 | 0.00 |
| 2025/12/08 | 1,402 | 1,402 | 1,400 | 1,401 | 4,100 | 0.00 |
| 2025/12/09 | 1,401 | 1,403 | 1,401 | 1,403 | 2,600 | 0.14 |
| 2025/12/10 | 1,403 | 1,404 | 1,401 | 1,404 | 1,500 | 0.07 |
| 2025/12/11 | 1,402 | 1,404 | 1,400 | 1,403 | 4,100 | -0.07 |
| 2025/12/12 | 1,403 | 1,405 | 1,401 | 1,402 | 3,000 | -0.07 |
| 2025/12/15 | 1,405 | 1,405 | 1,400 | 1,402 | 5,400 | 0.00 |
| 2025/12/16 | 1,404 | 1,405 | 1,401 | 1,403 | 2,500 | 0.07 |
| 2025/12/17 | 1,403 | 1,403 | 1,402 | 1,402 | 1,700 | -0.07 |
| 2025/12/18 | 1,402 | 1,404 | 1,402 | 1,402 | 600 | 0.00 |
| 2025/12/19 | 1,402 | 1,404 | 1,402 | 1,403 | 3,000 | 0.07 |
| 2025/12/22 | 1,403 | 1,403 | 1,400 | 1,400 | 9,400 | -0.21 |
| 2025/12/23 | 1,402 | 1,402 | 1,400 | 1,400 | 1,800 | 0.00 |
| 2025/12/24 | 1,400 | 1,403 | 1,400 | 1,402 | 4,400 | 0.14 |
| 2025/12/25 | 1,403 | 1,403 | 1,400 | 1,402 | 3,900 | 0.00 |
| 2025/12/26 | 1,403 | 1,403 | 1,401 | 1,403 | 3,300 | 0.07 |
| 2025/12/29 | 1,404 | 1,404 | 1,403 | 1,403 | 3,500 | 0.00 |
| 2025/12/30 | 1,403 | 1,405 | 1,403 | 1,403 | 1,400 | 0.00 |
| 2026/01/05 | 1,403 | 1,410 | 1,403 | 1,410 | 4,500 | 0.50 |
| 2026/01/06 | 1,410 | 1,410 | 1,404 | 1,408 | 2,300 | -0.14 |
| 2026/01/07 | 1,408 | 1,408 | 1,405 | 1,406 | 1,400 | -0.14 |
| 2026/01/08 | 1,406 | 1,408 | 1,405 | 1,406 | 3,100 | 0.00 |
| 2026/01/09 | 1,406 | 1,409 | 1,404 | 1,404 | 2,300 | -0.14 |
| 2026/01/13 | 1,405 | 1,409 | 1,403 | 1,405 | 7,400 | 0.07 |
| 2026/01/14 | 1,404 | 1,405 | 1,403 | 1,405 | 3,000 | 0.00 |
| 2026/01/15 | 1,403 | 1,406 | 1,402 | 1,404 | 2,600 | -0.07 |
| 2026/01/16 | 1,403 | 1,406 | 1,403 | 1,404 | 1,600 | 0.00 |
| 2026/01/19 | 1,407 | 1,408 | 1,405 | 1,405 | 4,000 | 0.07 |
| 2026/01/20 | 1,407 | 1,408 | 1,405 | 1,408 | 2,700 | 0.21 |
| 2026/01/21 | 1,408 | 1,409 | 1,407 | 1,408 | 1,400 | 0.00 |
| 2026/01/22 | 1,408 | 1,408 | 1,406 | 1,408 | 2,100 | 0.00 |
| 2026/01/23 | 1,408 | 1,408 | 1,406 | 1,408 | 2,800 | 0.00 |
| 2026/01/26 | 1,409 | 1,409 | 1,407 | 1,407 | 2,900 | -0.07 |
| 2026/01/27 | 1,408 | 1,409 | 1,407 | 1,407 | 1,300 | 0.00 |
| 2026/01/28 | 1,407 | 1,408 | 1,406 | 1,407 | 500 | 0.00 |
| 2026/01/29 | 1,408 | 1,408 | 1,405 | 1,406 | 1,500 | -0.07 |
| 2026/01/30 | 1,409 | 1,409 | 1,407 | 1,409 | 1,200 | 0.21 |
| 2026/02/02 | 1,410 | 1,412 | 1,406 | 1,406 | 7,000 | -0.21 |
| 2026/02/03 | 1,406 | 1,412 | 1,406 | 1,407 | 2,100 | 0.07 |
| 2026/02/04 | 1,409 | 1,409 | 1,408 | 1,408 | 1,000 | 0.07 |
| 2026/02/05 | 1,410 | 1,413 | 1,408 | 1,410 | 2,200 | 0.14 |
| 2026/02/06 | 1,410 | 1,415 | 1,408 | 1,415 | 2,800 | 0.35 |
| 2026/02/09 | 1,420 | 1,420 | 1,411 | 1,414 | 4,200 | -0.07 |
| 2026/02/10 | 1,415 | 1,424 | 1,411 | 1,419 | 7,600 | 0.35 |
| 2026/02/12 | 1,418 | 1,420 | 1,411 | 1,416 | 4,900 | -0.21 |
| 2026/02/13 | 1,415 | 1,420 | 1,414 | 1,415 | 1,800 | -0.07 |
| 2026/02/16 | 1,418 | 1,424 | 1,415 | 1,423 | 2,600 | 0.57 |
| 2026/02/17 | 1,423 | 1,423 | 1,419 | 1,422 | 1,000 | -0.07 |
| 2026/02/18 | 1,422 | 1,422 | 1,418 | 1,420 | 2,400 | -0.14 |
| 2026/02/19 | 1,420 | 1,420 | 1,416 | 1,420 | 2,500 | 0.00 |
| 2026/02/20 | 1,420 | 1,422 | 1,416 | 1,420 | 1,300 | 0.00 |
| 2026/02/24 | 1,428 | 1,428 | 1,416 | 1,421 | 4,700 | 0.07 |
| 2026/02/25 | 1,430 | 1,430 | 1,417 | 1,427 | 4,700 | 0.42 |
| 2026/02/26 | 1,427 | 1,427 | 1,420 | 1,425 | 1,800 | -0.14 |
| 2026/02/27 | 1,422 | 1,428 | 1,420 | 1,422 | 3,600 | -0.21 |
| 2026/03/02 | 1,421 | 1,429 | 1,421 | 1,421 | 4,600 | -0.07 |
| 2026/03/03 | 1,425 | 1,426 | 1,420 | 1,423 | 3,500 | 0.14 |
| 2026/03/04 | 1,421 | 1,421 | 1,416 | 1,418 | 3,500 | -0.35 |
| 2026/03/05 | 1,420 | 1,426 | 1,419 | 1,423 | 2,600 | 0.35 |
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。 | |