あじかん 2907
1,369円
(時刻：15:24)
▲ +13円 (+0.95%)
価格情報
| 始値 | 1,355円 |
| 高値 | 1,369円 |
| 安値 | 1,350円 |
| 終値 | 1,369円 |
| 出来高 | 1,700株 |
| 売買代金 | 2,306,100円 |
| 売り気配 (15:25) | 1,373円 |
| 買い気配 (15:25) | 1,360円 |
| 年初来高値 (2026/01/20) | 1,374円 |
| 年初来安値 (2025/04/07) | 1,000円 |
基本情報
| 銘柄名 | あじかん |
| 英文銘柄名 | AHJIKAN CO., LTD. |
| 時価総額 | 10,441,200,000.0円 |
| 発行済株式総数 | 7,700,000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 | 203.52円 |
| BPS | 2,284.71円 |
| PER | 6.66倍 |
| PBR | 0.59倍 |
| ROE | 9.3% |
| 年間配当金 | 30.00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61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 | 41,646,948,000 円 | 44,220,396,000 円 | 46,439,888,000 円 | 49,066,176,000 円 | 49,908,910,000 円 |
| 経常利益又は経常損失（△） | 824,097,000 円 | 936,400,000 円 | 428,813,000 円 | 2,229,647,000 円 | 2,115,211,000 円 |
| 当期純利益又は当期純損失（△） | 586,455,000 円 | 674,374,000 円 | 270,537,000 円 | 1,497,492,000 円 | 1,478,975,000 円 |
| 資本金 | 1,102,250,000 円 | 1,102,250,000 円 | 1,102,250,000 円 | 1,102,250,000 円 | 1,102,250,000 円 |
| 純資産額 | 12,699 百万円 | 13,180,904,000 円 | 13,353,399,000 円 | 14,929,475,000 円 | 16,248,079,000 円 |
| 総資産額 | 22,546,664,000 円 | 23,004,730,000 円 | 23,501,158,000 円 | 26,014,194,000 円 | 25,003,658,000 円 |
| 従業員数 | 767 人 | 737 人 | 718 人 | 710 人 | 718 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 | 203.52 | 2,284.71 | 9.3 | 6.66 | 0.59 | - | - |
| 2025/03 | 単体 | 194.32 | 2,134.83 | - | 6.98 | 0.64 | 2.19 | 30.00 |
| 2025/09 | 中連 | 23.63 | 2,273.33 | - | - | 0.60 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 300 | -300 | 29,700 | -500 |
| 2026/01/09 | 600 | -1,200 | 30,200 | 1,200 |
| 2025/12/26 | 1,800 | 300 | 29,000 | 500 |
| 2025/12/19 | 1,500 | -100 | 28,500 | 900 |
| 2025/12/12 | 1,600 | 100 | 27,600 | 0 |
| 2025/12/05 | 1,500 | 100 | 27,600 | 0 |
| 2025/11/28 | 1,400 | -200 | 27,600 | 4,600 |
| 2025/11/21 | 1,600 | 500 | 23,000 | -500 |
| 2025/11/14 | 1,100 | -600 | 23,500 | 1,300 |
| 2025/11/07 | 1,700 | 100 | 22,200 | 3,100 |
| 2025/10/31 | 1,600 | 800 | 19,100 | 2,500 |
| 2025/10/24 | 800 | -100 | 16,600 | 400 |
| 2025/10/17 | 900 | -300 | 16,200 | -900 |
| 2025/10/10 | 1,200 | 100 | 17,100 | 1,600 |
| 2025/10/03 | 1,100 | -4,900 | 15,500 | 2,400 |
| 2025/09/26 | 6,000 | 4,800 | 13,100 | -2,200 |
| 2025/09/19 | 1,200 | 400 | 15,300 | 1,000 |
| 2025/09/12 | 800 | -100 | 14,300 | -2,900 |
| 2025/09/05 | 900 | 0 | 17,200 | 1,300 |
| 2025/08/29 | 900 | 600 | 15,900 | 1,500 |
| 2025/08/22 | 300 | 0 | 14,400 | 0 |
| 2025/08/15 | 300 | 0 | 14,400 | 1,200 |
| 2025/08/08 | 300 | -1,000 | 13,200 | -3,600 |
| 2025/08/01 | 1,300 | 1,100 | 16,800 | -900 |
| 2025/07/25 | 200 | -700 | 17,700 | 400 |
| 2025/07/18 | 900 | -900 | 17,300 | -700 |
| 2025/07/11 | 1,800 | 1,500 | 18,000 | -1,300 |
| 2025/07/04 | 300 | 200 | 19,300 | -2,800 |
| 2025/06/27 | 100 | 0 | 22,100 | -2,900 |
| 2025/06/20 | 100 | -100 | 25,000 | -1,800 |
| 2025/06/13 | 200 | 100 | 26,800 | 100 |
| 2025/06/06 | 100 | -100 | 26,700 | 100 |
| 2025/05/30 | 200 | -100 | 26,600 | -4,700 |
| 2025/05/23 | 300 | 100 | 31,300 | 0 |
| 2025/05/16 | 200 | -1,200 | 31,300 | 8,700 |
| 2025/05/09 | 1,400 | 800 | 22,600 | -1,400 |
| 2025/05/02 | 600 | 300 | 24,000 | 2,300 |
| 2025/04/25 | 300 | 100 | 21,700 | 1,900 |
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 |
|---|---|---|---|
| 2025/12/26 | 0 | 2.8 | ***** |
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/21 | 東証 | 400 | 0 | 400 | 0 | 8.4 | |||
| 2026/01/20 | 東証 | 300 | 0 | 300 | 0 | 2.8 | - | - | - |
| 2026/01/19 | 東証 | 400 | 0 | 400 | 0 | 2.8 | - | - | - |
| 2026/01/16 | 東証 | 400 | 0 | 400 | 0 | 2.8 | - | - | - |
| 2026/01/15 | 東証 | 400 | 100 | 300 | 0 | 2.8 | - | - | - |
| 2026/01/14 | 東証 | 400 | 100 | 300 | 0 | 8.4 | - | - | - |
| 2026/01/13 | 東証 | 1,400 | 0 | 1,400 | 0 | 2.8 | - | - | - |
| 2026/01/09 | 東証 | 1,400 | 100 | 1,300 | 0 | 2.8 | - | - | - |
| 2026/01/08 | 東証 | 1,500 | 200 | 1,300 | 0 | 2.8 | - | - | - |
| 2026/01/07 | 東証 | 500 | 100 | 400 | 0 | 11.2 | - | - | - |
| 2026/01/06 | 東証 | 500 | 100 | 400 | 0 | 2.8 | - | - | - |
| 2026/01/05 | 東証 | 500 | 100 | 400 | 0 | 2.8 | - | - | - |
| 2025/12/30 | 東証 | 500 | 100 | 400 | 0 | 2.8 | - | - | - |
| 2025/12/29 | 東証 | 400 | 100 | 300 | 0 | 2.8 | - | - | - |
| 2025/12/26 | 東証 | 1,100 | 1,100 | 0 | 0 | 16.8 | ***** | ***** | - |
| 2025/12/25 | 東証 | 1,000 | 1,000 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2025/12/24 | 東証 | 1,000 | 1,000 | 0 | 0 | 7.8 | ***** | ***** | - |
| 2025/12/23 | 東証 | 900 | 900 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2025/12/22 | 東証 | 1,100 | 1,100 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2025/12/19 | 東証 | 1,300 | 1,000 | 300 | 0 | 2.6 | - | - | - |
| 2025/12/18 | 東証 | 1,000 | 1,000 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2025/12/17 | 東証 | 1,000 | 1,000 | 0 | 0 | 7.8 | ***** | ***** | - |
| 2025/12/16 | 東証 | 1,000 | 1,000 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2025/12/15 | 東証 | 1,100 | 1,100 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2025/12/12 | 東証 | 1,100 | 1,100 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2025/12/11 | 東証 | 1,000 | 1,000 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2025/12/10 | 東証 | 1,000 | 1,000 | 0 | 0 | 7.8 | ***** | ***** | - |
| 2025/12/09 | 東証 | 1,100 | 1,100 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2025/12/08 | 東証 | 1,100 | 1,100 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2025/12/05 | 東証 | 1,100 | 1,100 | 0 | 0 | 2.6 | ***** | ***** | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月17日 11時00分 | 2026年3月期 第2四半期（中間期）決算概要 |
| 2025年11月11日 15時30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11月04日 15時30分 | 業績予想の修正に関するお知らせ |
| 2025年08月04日 11時00分 | （数値データ訂正）「2026年３月期 第１四半期決算短信（日本基準）（連結）」における数値データ（XBRL）の一部訂正について |
| 2025年08月01日 15時00分 | 2026年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2025年05月14日 15時00分 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 2025年05月14日 15時00分 | 2025年３月期決算概要および企業価値向上への取り組み |
| 2025年05月14日 15時00分 | 役員人事に関するお知らせ |
| 2025年05月14日 15時00分 | 配当政策の基本方針の変更に関するお知らせ |
| 2025年03月03日 15時00分 | 組織変更および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〕（連結） |
| 2024年11月11日 15時00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11月11日 15時00分 | 2025年３月期 第２四半期（中間期）決算概要 |
| 2024年11月01日 15時00分 | 業績予想および配当予想の修正に関するお知らせ |
| 2024年08月01日 15時00分 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 2024年08月01日 15時00分 | 業績予想の修正に関するお知らせ |
| 2024年05月14日 15時00分 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 2024年05月14日 15時00分 | 2024年３月期 決算サマリー |
| 2024年05月14日 15時00分 | 役員人事に関するお知らせ |
| 2024年05月01日 15時00分 | 業績予想および配当予想の修正に関するお知らせ |
| 2024年03月01日 15時00分 | 人事異動に関するお知らせ |
| 2024年02月01日 15時00分 | 業績予想および配当予想の修正に関するお知らせ |
| 2024年02月01日 15時00分 | 2024年３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 |
|---|---|
| 2025年11月12日 09時22分 | 確認書 |
| 2025年11月12日 09時20分 | 半期報告書－第62期(2025/04/01－2026/03/31) |
| 2025年07月01日 14時29分 | 臨時報告書 |
| 2025年06月24日 10時18分 | 確認書 |
| 2025年06月24日 10時17分 | 内部統制報告書－第61期(2024/04/01－2025/03/31) |
| 2025年06月24日 10時13分 | 有価証券報告書－第61期(2024/04/01－2025/03/31) |
| 2024年11月12日 10時17分 | 確認書 |
| 2024年11月12日 10時14分 | 半期報告書－第61期(2024/04/01－2025/03/31) |
| 2024年07月01日 11時41分 | 臨時報告書 |
| 2024年06月27日 12時10分 | 確認書 |
| 2024年06月27日 12時09分 | 内部統制報告書－第60期(2023/04/01－2024/03/31) |
| 2024年06月27日 12時07分 | 有価証券報告書－第60期(2023/04/01－2024/03/31) |
| 2024年02月07日 09時23分 | 確認書 |
| 2024年02月07日 09時21分 | 四半期報告書－第60期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社あじかん |
| 会社名（英文） | ahjikanco.,ltd |
| 会社名（カナ） | カブシキガイシャアジカン |
| 本店所在地 | 広島市西区商工センター七丁目３番９号 |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 29070 |
| EDINETコード | E00480 |
| ISINコード | JP3119400004 |
| 法人番号 | 4240001000392 |
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 1,150 | 1,184 | 1,150 | 1,184 | 1,300 | - |
| 2024/07/30 | 1,189 | 1,197 | 1,180 | 1,197 | 3,700 | 1.10 |
| 2024/07/31 | 1,196 | 1,196 | 1,161 | 1,161 | 2,900 | -3.01 |
| 2024/08/01 | 1,151 | 1,165 | 1,135 | 1,157 | 5,900 | -0.34 |
| 2024/08/02 | 1,139 | 1,194 | 1,139 | 1,146 | 30,300 | -0.95 |
| 2024/08/05 | 1,083 | 1,083 | 1,010 | 1,028 | 16,800 | -10.30 |
| 2024/08/06 | 1,056 | 1,100 | 1,031 | 1,100 | 9,100 | 7.00 |
| 2024/08/07 | 1,080 | 1,155 | 1,080 | 1,155 | 7,900 | 5.00 |
| 2024/08/08 | 1,139 | 1,159 | 1,135 | 1,148 | 2,200 | -0.61 |
| 2024/08/09 | 1,160 | 1,162 | 1,130 | 1,154 | 3,700 | 0.52 |
| 2024/08/13 | 1,153 | 1,153 | 1,120 | 1,121 | 2,500 | -2.86 |
| 2024/08/14 | 1,117 | 1,117 | 1,070 | 1,077 | 8,500 | -3.93 |
| 2024/08/15 | 1,099 | 1,112 | 1,077 | 1,101 | 3,700 | 2.23 |
| 2024/08/16 | 1,111 | 1,118 | 1,084 | 1,102 | 6,900 | 0.09 |
| 2024/08/19 | 1,107 | 1,116 | 1,100 | 1,114 | 2,400 | 1.09 |
| 2024/08/20 | 1,117 | 1,130 | 1,117 | 1,130 | 3,400 | 1.44 |
| 2024/08/21 | 1,130 | 1,130 | 1,118 | 1,128 | 1,000 | -0.18 |
| 2024/08/22 | 1,128 | 1,129 | 1,118 | 1,118 | 1,200 | -0.89 |
| 2024/08/23 | 1,127 | 1,132 | 1,118 | 1,132 | 2,000 | 1.25 |
| 2024/08/26 | 1,132 | 1,135 | 1,132 | 1,135 | 1,000 | 0.27 |
| 2024/08/27 | 1,139 | 1,141 | 1,135 | 1,135 | 500 | 0.00 |
| 2024/08/28 | 1,135 | 1,150 | 1,135 | 1,150 | 1,800 | 1.32 |
| 2024/08/29 | 1,155 | 1,170 | 1,153 | 1,154 | 1,100 | 0.35 |
| 2024/08/30 | 1,155 | 1,166 | 1,155 | 1,157 | 1,300 | 0.26 |
| 2024/09/02 | 1,147 | 1,149 | 1,146 | 1,147 | 1,800 | -0.86 |
| 2024/09/03 | 1,147 | 1,148 | 1,135 | 1,148 | 3,100 | 0.09 |
| 2024/09/04 | 1,137 | 1,140 | 1,129 | 1,129 | 1,700 | -1.66 |
| 2024/09/05 | 1,128 | 1,128 | 1,121 | 1,121 | 2,700 | -0.71 |
| 2024/09/06 | 1,130 | 1,131 | 1,110 | 1,110 | 2,700 | -0.98 |
| 2024/09/09 | 1,103 | 1,130 | 1,102 | 1,130 | 3,000 | 1.80 |
| 2024/09/10 | 1,139 | 1,147 | 1,120 | 1,131 | 2,000 | 0.09 |
| 2024/09/11 | 1,139 | 1,139 | 1,115 | 1,120 | 3,700 | -0.97 |
| 2024/09/12 | 1,128 | 1,129 | 1,120 | 1,120 | 600 | 0.00 |
| 2024/09/13 | 1,143 | 1,143 | 1,115 | 1,125 | 800 | 0.45 |
| 2024/09/17 | 1,140 | 1,142 | 1,129 | 1,138 | 2,000 | 1.16 |
| 2024/09/18 | 1,140 | 1,141 | 1,136 | 1,136 | 1,200 | -0.18 |
| 2024/09/19 | 1,145 | 1,156 | 1,136 | 1,156 | 800 | 1.76 |
| 2024/09/20 | 1,136 | 1,148 | 1,135 | 1,148 | 1,400 | -0.69 |
| 2024/09/24 | 1,155 | 1,155 | 1,139 | 1,150 | 1,200 | 0.17 |
| 2024/09/25 | 1,153 | 1,165 | 1,152 | 1,165 | 3,000 | 1.30 |
| 2024/09/26 | 1,168 | 1,193 | 1,167 | 1,193 | 5,700 | 2.40 |
| 2024/09/27 | 1,187 | 1,187 | 1,165 | 1,166 | 2,200 | -2.26 |
| 2024/09/30 | 1,155 | 1,186 | 1,150 | 1,150 | 1,300 | -1.37 |
| 2024/10/01 | 1,180 | 1,180 | 1,131 | 1,145 | 1,400 | -0.43 |
| 2024/10/02 | 1,145 | 1,145 | 1,130 | 1,130 | 600 | -1.31 |
| 2024/10/03 | 1,146 | 1,167 | 1,146 | 1,150 | 1,700 | 1.77 |
| 2024/10/04 | 1,157 | 1,157 | 1,140 | 1,140 | 1,300 | -0.87 |
| 2024/10/07 | 1,140 | 1,140 | 1,136 | 1,140 | 1,900 | 0.00 |
| 2024/10/08 | 1,131 | 1,149 | 1,131 | 1,145 | 800 | 0.44 |
| 2024/10/09 | 1,136 | 1,136 | 1,130 | 1,130 | 2,400 | -1.31 |
| 2024/10/10 | 1,132 | 1,147 | 1,130 | 1,135 | 3,300 | 0.44 |
| 2024/10/11 | 1,136 | 1,136 | 1,130 | 1,130 | 600 | -0.44 |
| 2024/10/15 | 1,133 | 1,133 | 1,125 | 1,125 | 1,400 | -0.44 |
| 2024/10/16 | 1,125 | 1,125 | 1,125 | 1,125 | 400 | 0.00 |
| 2024/10/17 | 1,127 | 1,142 | 1,127 | 1,142 | 400 | 1.51 |
| 2024/10/18 | 1,143 | 1,143 | 1,122 | 1,122 | 1,100 | -1.75 |
| 2024/10/21 | 1,125 | 1,125 | 1,123 | 1,125 | 900 | 0.27 |
| 2024/10/22 | 1,150 | 1,150 | 1,123 | 1,125 | 2,100 | 0.00 |
| 2024/10/23 | 1,122 | 1,122 | 1,120 | 1,120 | 1,100 | -0.44 |
| 2024/10/24 | 1,118 | 1,118 | 1,105 | 1,105 | 2,000 | -1.34 |
| 2024/10/25 | 1,105 | 1,116 | 1,100 | 1,100 | 2,000 | -0.45 |
| 2024/10/28 | 1,095 | 1,109 | 1,091 | 1,109 | 4,400 | 0.82 |
| 2024/10/29 | 1,107 | 1,129 | 1,093 | 1,113 | 3,100 | 0.36 |
| 2024/10/30 | 1,105 | 1,123 | 1,105 | 1,123 | 1,500 | 0.90 |
| 2024/10/31 | 1,120 | 1,124 | 1,114 | 1,122 | 2,200 | -0.09 |
| 2024/11/01 | 1,113 | 1,129 | 1,113 | 1,129 | 2,800 | 0.62 |
| 2024/11/05 | 1,137 | 1,140 | 1,123 | 1,135 | 13,000 | 0.53 |
| 2024/11/06 | 1,135 | 1,135 | 1,119 | 1,119 | 2,000 | -1.41 |
| 2024/11/07 | 1,119 | 1,120 | 1,112 | 1,120 | 3,600 | 0.09 |
| 2024/11/08 | 1,133 | 1,133 | 1,116 | 1,124 | 3,100 | 0.36 |
| 2024/11/11 | 1,120 | 1,186 | 1,118 | 1,175 | 12,400 | 4.54 |
| 2024/11/12 | 1,195 | 1,205 | 1,156 | 1,185 | 17,800 | 0.85 |
| 2024/11/13 | 1,190 | 1,196 | 1,178 | 1,194 | 8,900 | 0.76 |
| 2024/11/14 | 1,190 | 1,190 | 1,166 | 1,181 | 2,200 | -1.09 |
| 2024/11/15 | 1,181 | 1,181 | 1,160 | 1,160 | 1,800 | -1.78 |
| 2024/11/18 | 1,164 | 1,165 | 1,160 | 1,164 | 600 | 0.34 |
| 2024/11/19 | 1,159 | 1,164 | 1,153 | 1,164 | 600 | 0.00 |
| 2024/11/20 | 1,151 | 1,152 | 1,147 | 1,152 | 5,200 | -1.03 |
| 2024/11/21 | 1,145 | 1,145 | 1,128 | 1,132 | 6,000 | -1.74 |
| 2024/11/22 | 1,128 | 1,128 | 1,126 | 1,128 | 2,100 | -0.35 |
| 2024/11/25 | 1,130 | 1,133 | 1,130 | 1,133 | 3,200 | 0.44 |
| 2024/11/26 | 1,112 | 1,145 | 1,110 | 1,134 | 21,900 | 0.09 |
| 2024/11/27 | 1,131 | 1,150 | 1,130 | 1,150 | 3,400 | 1.41 |
| 2024/11/28 | 1,150 | 1,171 | 1,144 | 1,154 | 2,900 | 0.35 |
| 2024/11/29 | 1,154 | 1,159 | 1,132 | 1,150 | 2,100 | -0.35 |
| 2024/12/02 | 1,151 | 1,160 | 1,148 | 1,160 | 2,000 | 0.87 |
| 2024/12/03 | 1,167 | 1,168 | 1,160 | 1,168 | 2,000 | 0.69 |
| 2024/12/04 | 1,169 | 1,170 | 1,167 | 1,170 | 800 | 0.17 |
| 2024/12/05 | 1,260 | 1,271 | 1,231 | 1,240 | 49,900 | 5.98 |
| 2024/12/06 | 1,236 | 1,263 | 1,190 | 1,209 | 18,900 | -2.50 |
| 2024/12/09 | 1,192 | 1,199 | 1,163 | 1,166 | 14,300 | -3.56 |
| 2024/12/10 | 1,176 | 1,213 | 1,172 | 1,202 | 9,400 | 3.09 |
| 2024/12/11 | 1,205 | 1,205 | 1,195 | 1,204 | 3,300 | 0.17 |
| 2024/12/12 | 1,198 | 1,208 | 1,184 | 1,191 | 6,400 | -1.08 |
| 2024/12/13 | 1,191 | 1,200 | 1,191 | 1,194 | 3,300 | 0.25 |
| 2024/12/16 | 1,194 | 1,239 | 1,194 | 1,239 | 4,800 | 3.77 |
| 2024/12/17 | 1,230 | 1,230 | 1,200 | 1,200 | 3,700 | -3.15 |
| 2024/12/18 | 1,230 | 1,252 | 1,230 | 1,240 | 19,500 | 3.33 |
| 2024/12/19 | 1,233 | 1,245 | 1,225 | 1,245 | 5,500 | 0.40 |
| 2024/12/20 | 1,255 | 1,259 | 1,227 | 1,227 | 8,700 | -1.45 |
| 2024/12/23 | 1,229 | 1,241 | 1,181 | 1,205 | 10,200 | -1.79 |
| 2024/12/24 | 1,201 | 1,224 | 1,201 | 1,224 | 3,400 | 1.58 |
| 2024/12/25 | 1,224 | 1,225 | 1,210 | 1,212 | 4,100 | -0.98 |
| 2024/12/26 | 1,212 | 1,233 | 1,212 | 1,220 | 3,900 | 0.66 |
| 2024/12/27 | 1,220 | 1,220 | 1,202 | 1,211 | 3,000 | -0.74 |
| 2024/12/30 | 1,202 | 1,218 | 1,202 | 1,218 | 3,100 | 0.58 |
| 2025/01/06 | 1,230 | 1,248 | 1,220 | 1,239 | 3,500 | 1.72 |
| 2025/01/07 | 1,241 | 1,241 | 1,230 | 1,234 | 3,800 | -0.40 |
| 2025/01/08 | 1,231 | 1,233 | 1,228 | 1,228 | 2,200 | -0.49 |
| 2025/01/09 | 1,228 | 1,231 | 1,227 | 1,230 | 2,100 | 0.16 |
| 2025/01/10 | 1,230 | 1,233 | 1,230 | 1,230 | 4,600 | 0.00 |
| 2025/01/14 | 1,250 | 1,250 | 1,218 | 1,218 | 7,300 | -0.98 |
| 2025/01/15 | 1,217 | 1,228 | 1,210 | 1,214 | 3,600 | -0.33 |
| 2025/01/16 | 1,220 | 1,222 | 1,200 | 1,200 | 4,400 | -1.15 |
| 2025/01/17 | 1,205 | 1,225 | 1,190 | 1,222 | 4,900 | 1.83 |
| 2025/01/20 | 1,235 | 1,235 | 1,218 | 1,218 | 5,200 | -0.33 |
| 2025/01/21 | 1,218 | 1,220 | 1,200 | 1,216 | 2,800 | -0.16 |
| 2025/01/22 | 1,211 | 1,219 | 1,211 | 1,211 | 2,200 | -0.41 |
| 2025/01/23 | 1,230 | 1,230 | 1,202 | 1,214 | 2,000 | 0.25 |
| 2025/01/24 | 1,214 | 1,238 | 1,213 | 1,213 | 2,300 | -0.08 |
| 2025/01/27 | 1,215 | 1,215 | 1,210 | 1,215 | 2,000 | 0.16 |
| 2025/01/28 | 1,218 | 1,232 | 1,218 | 1,232 | 1,100 | 1.40 |
| 2025/01/29 | 1,232 | 1,232 | 1,218 | 1,220 | 500 | -0.97 |
| 2025/01/30 | 1,221 | 1,230 | 1,220 | 1,229 | 2,000 | 0.74 |
| 2025/01/31 | 1,229 | 1,244 | 1,225 | 1,244 | 4,700 | 1.22 |
| 2025/02/03 | 1,251 | 1,280 | 1,202 | 1,218 | 60,900 | -2.09 |
| 2025/02/04 | 1,222 | 1,235 | 1,203 | 1,216 | 18,000 | -0.16 |
| 2025/02/05 | 1,220 | 1,227 | 1,218 | 1,223 | 4,200 | 0.58 |
| 2025/02/06 | 1,225 | 1,242 | 1,223 | 1,240 | 4,600 | 1.39 |
| 2025/02/07 | 1,228 | 1,243 | 1,225 | 1,243 | 2,400 | 0.24 |
| 2025/02/10 | 1,245 | 1,275 | 1,245 | 1,264 | 11,600 | 1.69 |
| 2025/02/12 | 1,276 | 1,276 | 1,250 | 1,253 | 3,700 | -0.87 |
| 2025/02/13 | 1,253 | 1,254 | 1,237 | 1,237 | 4,200 | -1.28 |
| 2025/02/14 | 1,240 | 1,250 | 1,234 | 1,234 | 2,500 | -0.24 |
| 2025/02/17 | 1,234 | 1,257 | 1,234 | 1,254 | 6,200 | 1.62 |
| 2025/02/18 | 1,258 | 1,258 | 1,241 | 1,255 | 1,800 | 0.08 |
| 2025/02/19 | 1,248 | 1,265 | 1,248 | 1,265 | 3,600 | 0.80 |
| 2025/02/20 | 1,260 | 1,260 | 1,246 | 1,246 | 1,500 | -1.50 |
| 2025/02/21 | 1,260 | 1,260 | 1,242 | 1,250 | 1,600 | 0.32 |
| 2025/02/25 | 1,250 | 1,250 | 1,243 | 1,250 | 2,800 | 0.00 |
| 2025/02/26 | 1,256 | 1,256 | 1,225 | 1,231 | 3,900 | -1.52 |
| 2025/02/27 | 1,231 | 1,248 | 1,231 | 1,232 | 1,700 | 0.08 |
| 2025/02/28 | 1,235 | 1,238 | 1,203 | 1,231 | 6,100 | -0.08 |
| 2025/03/03 | 1,239 | 1,250 | 1,207 | 1,239 | 4,500 | 0.65 |
| 2025/03/04 | 1,239 | 1,239 | 1,215 | 1,225 | 5,200 | -1.13 |
| 2025/03/05 | 1,223 | 1,229 | 1,218 | 1,220 | 1,700 | -0.41 |
| 2025/03/06 | 1,222 | 1,237 | 1,214 | 1,236 | 4,000 | 1.31 |
| 2025/03/07 | 1,228 | 1,230 | 1,220 | 1,225 | 1,800 | -0.89 |
| 2025/03/10 | 1,223 | 1,236 | 1,222 | 1,225 | 2,400 | 0.00 |
| 2025/03/11 | 1,214 | 1,227 | 1,211 | 1,227 | 4,400 | 0.16 |
| 2025/03/12 | 1,223 | 1,236 | 1,223 | 1,231 | 3,500 | 0.33 |
| 2025/03/13 | 1,239 | 1,240 | 1,233 | 1,240 | 2,000 | 0.73 |
| 2025/03/14 | 1,240 | 1,261 | 1,240 | 1,256 | 8,300 | 1.29 |
| 2025/03/17 | 1,256 | 1,261 | 1,243 | 1,255 | 5,900 | -0.08 |
| 2025/03/18 | 1,245 | 1,250 | 1,245 | 1,246 | 2,200 | -0.72 |
| 2025/03/19 | 1,250 | 1,252 | 1,247 | 1,250 | 1,700 | 0.32 |
| 2025/03/21 | 1,260 | 1,260 | 1,249 | 1,257 | 4,100 | 0.56 |
| 2025/03/24 | 1,259 | 1,266 | 1,257 | 1,266 | 5,200 | 0.72 |
| 2025/03/25 | 1,265 | 1,265 | 1,256 | 1,256 | 4,600 | -0.79 |
| 2025/03/26 | 1,256 | 1,264 | 1,256 | 1,257 | 3,400 | 0.08 |
| 2025/03/27 | 1,256 | 1,264 | 1,246 | 1,250 | 6,200 | -0.56 |
| 2025/03/28 | 1,238 | 1,250 | 1,238 | 1,241 | 1,800 | -0.72 |
| 2025/03/31 | 1,241 | 1,241 | 1,203 | 1,230 | 7,500 | -0.89 |
| 2025/04/01 | 1,219 | 1,244 | 1,219 | 1,233 | 4,000 | 0.24 |
| 2025/04/02 | 1,233 | 1,244 | 1,210 | 1,217 | 1,700 | -1.30 |
| 2025/04/03 | 1,215 | 1,227 | 1,206 | 1,210 | 4,700 | -0.58 |
| 2025/04/04 | 1,202 | 1,203 | 1,151 | 1,151 | 9,100 | -4.88 |
| 2025/04/07 | 1,111 | 1,113 | 1,000 | 1,054 | 13,300 | -8.43 |
| 2025/04/08 | 1,097 | 1,141 | 1,045 | 1,110 | 14,900 | 5.31 |
| 2025/04/09 | 1,112 | 1,129 | 1,091 | 1,123 | 4,200 | 1.17 |
| 2025/04/10 | 1,145 | 1,169 | 1,127 | 1,150 | 7,200 | 2.40 |
| 2025/04/11 | 1,125 | 1,135 | 1,102 | 1,128 | 2,900 | -1.91 |
| 2025/04/14 | 1,152 | 1,156 | 1,131 | 1,131 | 1,900 | 0.27 |
| 2025/04/15 | 1,150 | 1,150 | 1,134 | 1,145 | 2,800 | 1.24 |
| 2025/04/16 | 1,141 | 1,141 | 1,102 | 1,115 | 3,200 | -2.62 |
| 2025/04/17 | 1,115 | 1,151 | 1,115 | 1,138 | 2,400 | 2.06 |
| 2025/04/18 | 1,146 | 1,152 | 1,139 | 1,140 | 1,700 | 0.18 |
| 2025/04/21 | 1,141 | 1,148 | 1,140 | 1,147 | 2,100 | 0.61 |
| 2025/04/22 | 1,145 | 1,147 | 1,109 | 1,131 | 5,300 | -1.39 |
| 2025/04/23 | 1,148 | 1,148 | 1,122 | 1,141 | 3,500 | 0.88 |
| 2025/04/24 | 1,141 | 1,149 | 1,100 | 1,111 | 10,100 | -2.63 |
| 2025/04/25 | 1,127 | 1,150 | 1,127 | 1,150 | 4,600 | 3.51 |
| 2025/04/28 | 1,154 | 1,168 | 1,150 | 1,167 | 4,700 | 1.48 |
| 2025/04/30 | 1,190 | 1,230 | 1,185 | 1,214 | 15,200 | 4.03 |
| 2025/05/01 | 1,214 | 1,234 | 1,193 | 1,234 | 8,800 | 1.65 |
| 2025/05/02 | 1,221 | 1,224 | 1,185 | 1,195 | 11,300 | -3.16 |
| 2025/05/07 | 1,200 | 1,204 | 1,190 | 1,199 | 5,500 | 0.33 |
| 2025/05/08 | 1,199 | 1,199 | 1,165 | 1,188 | 6,400 | -0.92 |
| 2025/05/09 | 1,176 | 1,199 | 1,173 | 1,189 | 5,900 | 0.08 |
| 2025/05/12 | 1,188 | 1,200 | 1,181 | 1,200 | 5,800 | 0.93 |
| 2025/05/13 | 1,204 | 1,214 | 1,189 | 1,214 | 7,600 | 1.17 |
| 2025/05/14 | 1,205 | 1,257 | 1,204 | 1,207 | 39,600 | -0.58 |
| 2025/05/15 | 1,207 | 1,235 | 1,191 | 1,230 | 17,400 | 1.91 |
| 2025/05/16 | 1,227 | 1,227 | 1,210 | 1,222 | 5,200 | -0.65 |
| 2025/05/19 | 1,210 | 1,210 | 1,201 | 1,201 | 3,800 | -1.72 |
| 2025/05/20 | 1,201 | 1,212 | 1,197 | 1,199 | 4,600 | -0.17 |
| 2025/05/21 | 1,200 | 1,210 | 1,200 | 1,203 | 3,300 | 0.33 |
| 2025/05/22 | 1,203 | 1,213 | 1,201 | 1,203 | 5,600 | 0.00 |
| 2025/05/23 | 1,203 | 1,210 | 1,203 | 1,204 | 1,900 | 0.08 |
| 2025/05/26 | 1,204 | 1,213 | 1,200 | 1,211 | 5,700 | 0.58 |
| 2025/05/27 | 1,211 | 1,225 | 1,210 | 1,218 | 6,100 | 0.58 |
| 2025/05/28 | 1,217 | 1,217 | 1,210 | 1,210 | 1,900 | -0.66 |
| 2025/05/29 | 1,210 | 1,213 | 1,208 | 1,210 | 1,200 | 0.00 |
| 2025/05/30 | 1,210 | 1,227 | 1,210 | 1,213 | 6,200 | 0.25 |
| 2025/06/02 | 1,213 | 1,221 | 1,212 | 1,213 | 7,500 | 0.00 |
| 2025/06/03 | 1,213 | 1,218 | 1,213 | 1,213 | 2,100 | 0.00 |
| 2025/06/04 | 1,213 | 1,224 | 1,213 | 1,224 | 2,600 | 0.91 |
| 2025/06/05 | 1,224 | 1,224 | 1,216 | 1,221 | 1,800 | -0.25 |
| 2025/06/06 | 1,227 | 1,229 | 1,222 | 1,229 | 2,900 | 0.66 |
| 2025/06/09 | 1,229 | 1,235 | 1,229 | 1,235 | 2,400 | 0.49 |
| 2025/06/10 | 1,238 | 1,245 | 1,238 | 1,245 | 3,400 | 0.81 |
| 2025/06/11 | 1,246 | 1,247 | 1,196 | 1,235 | 6,500 | -0.80 |
| 2025/06/12 | 1,237 | 1,237 | 1,230 | 1,230 | 1,900 | -0.40 |
| 2025/06/13 | 1,228 | 1,229 | 1,214 | 1,221 | 2,800 | -0.73 |
| 2025/06/16 | 1,230 | 1,250 | 1,220 | 1,246 | 4,500 | 2.05 |
| 2025/06/17 | 1,244 | 1,246 | 1,229 | 1,229 | 2,100 | -1.36 |
| 2025/06/18 | 1,229 | 1,233 | 1,221 | 1,223 | 2,500 | -0.49 |
| 2025/06/19 | 1,223 | 1,228 | 1,209 | 1,224 | 2,700 | 0.08 |
| 2025/06/20 | 1,221 | 1,224 | 1,217 | 1,217 | 2,200 | -0.57 |
| 2025/06/23 | 1,217 | 1,219 | 1,200 | 1,203 | 5,400 | -1.15 |
| 2025/06/24 | 1,214 | 1,214 | 1,200 | 1,200 | 1,100 | -0.25 |
| 2025/06/25 | 1,201 | 1,213 | 1,201 | 1,205 | 1,900 | 0.42 |
| 2025/06/26 | 1,210 | 1,218 | 1,210 | 1,216 | 1,200 | 0.91 |
| 2025/06/27 | 1,220 | 1,228 | 1,216 | 1,216 | 2,900 | 0.00 |
| 2025/06/30 | 1,226 | 1,226 | 1,211 | 1,211 | 3,500 | -0.41 |
| 2025/07/01 | 1,215 | 1,216 | 1,212 | 1,215 | 1,900 | 0.33 |
| 2025/07/02 | 1,218 | 1,218 | 1,212 | 1,215 | 2,100 | 0.00 |
| 2025/07/03 | 1,215 | 1,218 | 1,213 | 1,213 | 4,500 | -0.16 |
| 2025/07/04 | 1,214 | 1,227 | 1,214 | 1,222 | 2,400 | 0.74 |
| 2025/07/07 | 1,222 | 1,226 | 1,219 | 1,224 | 3,300 | 0.16 |
| 2025/07/08 | 1,224 | 1,225 | 1,222 | 1,225 | 1,700 | 0.08 |
| 2025/07/09 | 1,225 | 1,228 | 1,225 | 1,225 | 3,000 | 0.00 |
| 2025/07/10 | 1,232 | 1,238 | 1,220 | 1,237 | 18,900 | 0.98 |
| 2025/07/11 | 1,245 | 1,245 | 1,230 | 1,242 | 6,800 | 0.40 |
| 2025/07/14 | 1,238 | 1,242 | 1,230 | 1,238 | 2,600 | -0.32 |
| 2025/07/15 | 1,238 | 1,264 | 1,238 | 1,262 | 10,100 | 1.94 |
| 2025/07/16 | 1,262 | 1,262 | 1,251 | 1,252 | 3,200 | -0.79 |
| 2025/07/17 | 1,256 | 1,263 | 1,253 | 1,253 | 1,500 | 0.08 |
| 2025/07/18 | 1,258 | 1,258 | 1,238 | 1,242 | 3,300 | -0.88 |
| 2025/07/22 | 1,250 | 1,255 | 1,231 | 1,240 | 5,300 | -0.16 |
| 2025/07/23 | 1,241 | 1,241 | 1,231 | 1,241 | 1,900 | 0.08 |
| 2025/07/24 | 1,236 | 1,243 | 1,231 | 1,239 | 4,000 | -0.16 |
| 2025/07/25 | 1,239 | 1,240 | 1,236 | 1,240 | 5,100 | 0.08 |
| 2025/07/28 | 1,241 | 1,256 | 1,238 | 1,250 | 4,300 | 0.81 |
| 2025/07/29 | 1,244 | 1,250 | 1,240 | 1,250 | 2,400 | 0.00 |
| 2025/07/30 | 1,244 | 1,250 | 1,238 | 1,250 | 2,300 | 0.00 |
| 2025/07/31 | 1,245 | 1,249 | 1,245 | 1,247 | 800 | -0.24 |
| 2025/08/01 | 1,250 | 1,266 | 1,213 | 1,218 | 17,300 | -2.33 |
| 2025/08/04 | 1,210 | 1,214 | 1,201 | 1,202 | 13,500 | -1.31 |
| 2025/08/05 | 1,203 | 1,217 | 1,203 | 1,217 | 3,900 | 1.25 |
| 2025/08/06 | 1,217 | 1,219 | 1,211 | 1,218 | 3,000 | 0.08 |
| 2025/08/07 | 1,219 | 1,230 | 1,219 | 1,230 | 2,800 | 0.99 |
| 2025/08/08 | 1,230 | 1,230 | 1,225 | 1,228 | 3,200 | -0.16 |
| 2025/08/12 | 1,225 | 1,242 | 1,225 | 1,225 | 4,300 | -0.24 |
| 2025/08/13 | 1,235 | 1,235 | 1,220 | 1,222 | 6,100 | -0.24 |
| 2025/08/14 | 1,222 | 1,248 | 1,220 | 1,225 | 6,200 | 0.25 |
| 2025/08/15 | 1,228 | 1,245 | 1,228 | 1,234 | 2,400 | 0.73 |
| 2025/08/18 | 1,234 | 1,238 | 1,230 | 1,230 | 3,200 | -0.32 |
| 2025/08/19 | 1,230 | 1,244 | 1,230 | 1,244 | 4,300 | 1.14 |
| 2025/08/20 | 1,239 | 1,243 | 1,233 | 1,234 | 3,000 | -0.80 |
| 2025/08/21 | 1,234 | 1,239 | 1,230 | 1,239 | 3,000 | 0.41 |
| 2025/08/22 | 1,239 | 1,244 | 1,232 | 1,244 | 2,300 | 0.40 |
| 2025/08/25 | 1,244 | 1,248 | 1,244 | 1,248 | 3,200 | 0.32 |
| 2025/08/26 | 1,249 | 1,255 | 1,244 | 1,253 | 4,600 | 0.40 |
| 2025/08/27 | 1,265 | 1,265 | 1,254 | 1,256 | 3,000 | 0.24 |
| 2025/08/28 | 1,258 | 1,270 | 1,258 | 1,270 | 2,300 | 1.11 |
| 2025/08/29 | 1,270 | 1,278 | 1,265 | 1,278 | 4,700 | 0.63 |
| 2025/09/01 | 1,278 | 1,280 | 1,271 | 1,271 | 7,100 | -0.55 |
| 2025/09/02 | 1,272 | 1,278 | 1,270 | 1,270 | 3,700 | -0.08 |
| 2025/09/03 | 1,279 | 1,279 | 1,270 | 1,279 | 4,000 | 0.71 |
| 2025/09/04 | 1,280 | 1,292 | 1,280 | 1,290 | 4,700 | 0.86 |
| 2025/09/05 | 1,297 | 1,313 | 1,292 | 1,313 | 7,700 | 1.78 |
| 2025/09/08 | 1,317 | 1,318 | 1,307 | 1,309 | 5,200 | -0.30 |
| 2025/09/09 | 1,317 | 1,317 | 1,306 | 1,308 | 4,000 | -0.08 |
| 2025/09/10 | 1,305 | 1,311 | 1,301 | 1,302 | 5,700 | -0.46 |
| 2025/09/11 | 1,301 | 1,306 | 1,300 | 1,303 | 2,700 | 0.08 |
| 2025/09/12 | 1,306 | 1,307 | 1,302 | 1,303 | 1,300 | 0.00 |
| 2025/09/16 | 1,307 | 1,308 | 1,305 | 1,307 | 2,100 | 0.31 |
| 2025/09/17 | 1,309 | 1,310 | 1,305 | 1,306 | 2,200 | -0.08 |
| 2025/09/18 | 1,306 | 1,312 | 1,304 | 1,304 | 2,500 | -0.15 |
| 2025/09/19 | 1,310 | 1,313 | 1,302 | 1,302 | 2,500 | -0.15 |
| 2025/09/22 | 1,314 | 1,320 | 1,306 | 1,320 | 5,000 | 1.38 |
| 2025/09/24 | 1,323 | 1,330 | 1,322 | 1,330 | 4,200 | 0.76 |
| 2025/09/25 | 1,335 | 1,343 | 1,330 | 1,334 | 6,000 | 0.30 |
| 2025/09/26 | 1,348 | 1,350 | 1,302 | 1,305 | 16,800 | -2.17 |
| 2025/09/29 | 1,303 | 1,326 | 1,294 | 1,312 | 7,600 | 0.54 |
| 2025/09/30 | 1,312 | 1,327 | 1,290 | 1,300 | 3,700 | -0.91 |
| 2025/10/01 | 1,301 | 1,301 | 1,274 | 1,299 | 4,400 | -0.08 |
| 2025/10/02 | 1,300 | 1,300 | 1,265 | 1,265 | 4,200 | -2.62 |
| 2025/10/03 | 1,256 | 1,298 | 1,256 | 1,298 | 3,700 | 2.61 |
| 2025/10/06 | 1,298 | 1,305 | 1,285 | 1,296 | 5,200 | -0.15 |
| 2025/10/07 | 1,296 | 1,306 | 1,296 | 1,296 | 1,800 | 0.00 |
| 2025/10/08 | 1,302 | 1,302 | 1,288 | 1,290 | 1,300 | -0.46 |
| 2025/10/09 | 1,290 | 1,300 | 1,290 | 1,293 | 2,000 | 0.23 |
| 2025/10/10 | 1,310 | 1,336 | 1,306 | 1,306 | 10,000 | 1.01 |
| 2025/10/14 | 1,306 | 1,306 | 1,290 | 1,290 | 4,400 | -1.23 |
| 2025/10/15 | 1,304 | 1,304 | 1,292 | 1,292 | 900 | 0.16 |
| 2025/10/16 | 1,291 | 1,291 | 1,282 | 1,283 | 2,100 | -0.70 |
| 2025/10/17 | 1,282 | 1,283 | 1,281 | 1,281 | 1,900 | -0.16 |
| 2025/10/20 | 1,285 | 1,290 | 1,285 | 1,285 | 1,100 | 0.31 |
| 2025/10/21 | 1,288 | 1,288 | 1,277 | 1,277 | 2,400 | -0.62 |
| 2025/10/22 | 1,275 | 1,278 | 1,273 | 1,275 | 2,000 | -0.16 |
| 2025/10/23 | 1,275 | 1,289 | 1,274 | 1,274 | 2,000 | -0.08 |
| 2025/10/24 | 1,274 | 1,294 | 1,274 | 1,281 | 2,800 | 0.55 |
| 2025/10/27 | 1,282 | 1,287 | 1,280 | 1,280 | 4,600 | -0.08 |
| 2025/10/28 | 1,280 | 1,285 | 1,280 | 1,285 | 1,300 | 0.39 |
| 2025/10/29 | 1,281 | 1,282 | 1,276 | 1,276 | 1,200 | -0.70 |
| 2025/10/30 | 1,276 | 1,276 | 1,274 | 1,274 | 1,200 | -0.16 |
| 2025/10/31 | 1,274 | 1,276 | 1,272 | 1,272 | 1,500 | -0.16 |
| 2025/11/04 | 1,269 | 1,274 | 1,262 | 1,274 | 3,200 | 0.16 |
| 2025/11/05 | 1,225 | 1,247 | 1,187 | 1,218 | 30,200 | -4.40 |
| 2025/11/06 | 1,227 | 1,227 | 1,221 | 1,227 | 4,700 | 0.74 |
| 2025/11/07 | 1,227 | 1,236 | 1,227 | 1,228 | 3,100 | 0.08 |
| 2025/11/10 | 1,230 | 1,245 | 1,230 | 1,239 | 4,500 | 0.90 |
| 2025/11/11 | 1,242 | 1,255 | 1,235 | 1,255 | 6,000 | 1.29 |
| 2025/11/12 | 1,233 | 1,244 | 1,228 | 1,236 | 11,400 | -1.51 |
| 2025/11/13 | 1,235 | 1,242 | 1,235 | 1,238 | 1,700 | 0.16 |
| 2025/11/14 | 1,238 | 1,239 | 1,236 | 1,236 | 1,700 | -0.16 |
| 2025/11/17 | 1,241 | 1,241 | 1,237 | 1,239 | 1,700 | 0.24 |
| 2025/11/18 | 1,242 | 1,250 | 1,231 | 1,231 | 9,800 | -0.65 |
| 2025/11/19 | 1,231 | 1,239 | 1,230 | 1,233 | 1,000 | 0.16 |
| 2025/11/20 | 1,233 | 1,239 | 1,233 | 1,237 | 1,300 | 0.32 |
| 2025/11/21 | 1,237 | 1,242 | 1,231 | 1,242 | 900 | 0.40 |
| 2025/11/25 | 1,244 | 1,244 | 1,234 | 1,244 | 3,800 | 0.16 |
| 2025/11/26 | 1,245 | 1,255 | 1,245 | 1,255 | 11,100 | 0.88 |
| 2025/11/27 | 1,255 | 1,255 | 1,251 | 1,255 | 10,100 | 0.00 |
| 2025/11/28 | 1,255 | 1,256 | 1,253 | 1,255 | 1,700 | 0.00 |
| 2025/12/01 | 1,255 | 1,255 | 1,250 | 1,250 | 2,600 | -0.40 |
| 2025/12/02 | 1,250 | 1,251 | 1,243 | 1,246 | 2,600 | -0.32 |
| 2025/12/03 | 1,250 | 1,250 | 1,240 | 1,240 | 2,800 | -0.48 |
| 2025/12/04 | 1,240 | 1,250 | 1,239 | 1,243 | 2,300 | 0.24 |
| 2025/12/05 | 1,246 | 1,247 | 1,242 | 1,247 | 1,400 | 0.32 |
| 2025/12/08 | 1,245 | 1,245 | 1,240 | 1,240 | 1,900 | -0.56 |
| 2025/12/09 | 1,242 | 1,244 | 1,240 | 1,243 | 1,600 | 0.24 |
| 2025/12/10 | 1,245 | 1,245 | 1,240 | 1,240 | 3,100 | -0.24 |
| 2025/12/11 | 1,245 | 1,247 | 1,239 | 1,240 | 2,400 | 0.00 |
| 2025/12/12 | 1,240 | 1,245 | 1,239 | 1,241 | 2,400 | 0.08 |
| 2025/12/15 | 1,250 | 1,256 | 1,241 | 1,253 | 7,000 | 0.97 |
| 2025/12/16 | 1,256 | 1,256 | 1,247 | 1,247 | 1,800 | -0.48 |
| 2025/12/17 | 1,245 | 1,247 | 1,240 | 1,246 | 1,900 | -0.08 |
| 2025/12/18 | 1,246 | 1,252 | 1,246 | 1,251 | 2,200 | 0.40 |
| 2025/12/19 | 1,252 | 1,253 | 1,252 | 1,252 | 1,200 | 0.08 |
| 2025/12/22 | 1,252 | 1,255 | 1,249 | 1,255 | 3,200 | 0.24 |
| 2025/12/23 | 1,255 | 1,255 | 1,250 | 1,254 | 2,000 | -0.08 |
| 2025/12/24 | 1,254 | 1,255 | 1,251 | 1,255 | 1,700 | 0.08 |
| 2025/12/25 | 1,255 | 1,263 | 1,255 | 1,256 | 3,000 | 0.08 |
| 2025/12/26 | 1,279 | 1,320 | 1,274 | 1,320 | 8,600 | 5.10 |
| 2025/12/29 | 1,333 | 1,360 | 1,312 | 1,345 | 13,000 | 1.89 |
| 2025/12/30 | 1,350 | 1,350 | 1,325 | 1,338 | 4,400 | -0.52 |
| 2026/01/05 | 1,338 | 1,338 | 1,300 | 1,315 | 6,800 | -1.72 |
| 2026/01/06 | 1,311 | 1,320 | 1,302 | 1,320 | 5,400 | 0.38 |
| 2026/01/07 | 1,318 | 1,349 | 1,318 | 1,329 | 5,700 | 0.68 |
| 2026/01/08 | 1,330 | 1,345 | 1,330 | 1,342 | 6,000 | 0.98 |
| 2026/01/09 | 1,340 | 1,343 | 1,331 | 1,338 | 4,700 | -0.30 |
| 2026/01/13 | 1,339 | 1,341 | 1,331 | 1,332 | 4,500 | -0.45 |
| 2026/01/14 | 1,338 | 1,338 | 1,330 | 1,333 | 7,000 | 0.08 |
| 2026/01/15 | 1,340 | 1,344 | 1,336 | 1,341 | 3,000 | 0.60 |
| 2026/01/16 | 1,342 | 1,342 | 1,336 | 1,342 | 1,200 | 0.07 |
| 2026/01/19 | 1,345 | 1,354 | 1,338 | 1,353 | 2,800 | 0.82 |
| 2026/01/20 | 1,362 | 1,374 | 1,356 | 1,356 | 5,100 | 0.22 |
| 2026/01/21 | 1,355 | 1,369 | 1,350 | 1,369 | 1,700 | 0.96 |
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。 | |