三井不動産アコモデーションファンド投資法人 投資証券 3226
138,900円
(時刻：15:30)
▼ -900円 (-0.64%)
価格情報
| 始値 | 140,000円 |
| 高値 | 140,500円 |
| 安値 | 138,900円 |
| 終値 | 138,900円 |
| 出来高 | 5,110株 |
| 売買代金 | 711,685,500円 |
| 売り気配 (15:30) | 139,300円 |
| 買い気配 (15:30) | 138,800円 |
| 年初来高値 (2026/01/19) | 141,400円 |
| 年初来安値 (2025/04/07) | 106,700円 |
基本情報
| 銘柄名 | 三井不動産アコモデーションファンド投資法人 投資証券 |
| 英文銘柄名 | MITSUI FUDOSAN ACCOMMODATIONS FUND INC. |
| 時価総額 | 351,926,928,000.0円 |
| 発行済株式総数 | 2,517,360株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/08 |
| EPS | 2,324.00円 |
| BPS | 60,525.00円 |
| PER | 30.08倍 |
| PBR | 2.31倍 |
| ROE | 3.8% |
| 年間配当金 | 2324.00円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
レーティング（過去1年）
| 日付 | 証券会社 | 評価 | 目標株価 |
|---|---|---|---|
| 26/01/14 | SMBC日興證券 | 中立 | 147,000円 |
| 25/12/29 | 東海東京証券 | 強気 | 150,400円 |
| 25/11/14 | 大和証券 | 弱気 | 143,000円 |
| 25/11/13 | みずほ証券 | 中立 | 130,000円 |
| 25/11/05 | モルガンMUFG | 弱気 | 122,000円 |
| 25/04/21 | 野村証券 | 中立 | 131,000円 |
平均目標株価：137,233円
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
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) |
|---|---|---|---|---|---|---|---|---|
| 2025/08 | 単体 | 2,324.00 | 60,525.00 | 3.8 | 30.08 | 2.31 | 1.67 | 2324.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/09 | 256 | -52 | 559 | -29 |
| 2025/12/26 | 308 | -67 | 588 | 15 |
| 2025/12/19 | 375 | 171 | 573 | -1,035 |
| 2025/12/12 | 204 | 50 | 1,608 | 134 |
| 2025/12/05 | 154 | -79 | 1,474 | 702 |
| 2025/11/28 | 233 | -88 | 772 | 155 |
| 2025/11/21 | 321 | -65 | 617 | -12 |
| 2025/11/14 | 386 | 78 | 629 | -79 |
| 2025/11/07 | 308 | -5 | 708 | -25 |
| 2025/10/31 | 313 | -177 | 733 | 137 |
| 2025/10/24 | 490 | 47 | 596 | -118 |
| 2025/10/17 | 443 | 23 | 714 | 108 |
| 2025/10/10 | 420 | 48 | 606 | -148 |
| 2025/10/03 | 372 | 14 | 754 | -844 |
| 2025/09/26 | 358 | 20 | 1,598 | -13 |
| 2025/09/19 | 338 | 136 | 1,611 | -265 |
| 2025/09/12 | 202 | 7 | 1,876 | -129 |
| 2025/09/05 | 195 | 84 | 2,005 | 681 |
| 2025/08/29 | 111 | 34 | 1,324 | -611 |
| 2025/08/22 | 77 | -12 | 1,935 | -19 |
| 2025/08/15 | 89 | -5 | 1,954 | -80 |
| 2025/08/08 | 94 | -2 | 2,034 | -368 |
| 2025/08/01 | 96 | 56 | 2,402 | -286 |
| 2025/07/25 | 40 | -4 | 2,688 | -194 |
| 2025/07/18 | 44 | -25 | 2,882 | -198 |
| 2025/07/11 | 69 | -72 | 3,080 | 535 |
| 2025/07/04 | 141 | -74 | 2,545 | 133 |
| 2025/06/27 | 215 | -91 | 2,412 | 764 |
| 2025/06/20 | 306 | -28 | 1,648 | 306 |
| 2025/06/13 | 334 | -40 | 1,342 | -198 |
| 2025/06/06 | 374 | -12 | 1,540 | -363 |
| 2025/05/30 | 386 | -22 | 1,903 | 22 |
| 2025/05/23 | 408 | -51 | 1,881 | 84 |
| 2025/05/16 | 459 | -41 | 1,797 | 573 |
| 2025/05/09 | 500 | -13 | 1,224 | 0 |
| 2025/05/02 | 513 | -2 | 1,224 | -399 |
| 2025/04/25 | 515 | 14 | 1,623 | 249 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 12,536 | 0.49% | 2025/11/21 |
| BNP Paribas Financial Markets SNC | 12,925 | 0.51% | 2026/01/15 |
| GOLDMAN SACHS INTERNATIONAL | 11,135 | 0.44% | 2025/12/18 |
| JPM Securities Japan Co Ltd. | 2,207 | 0.43% | 2025/02/21 |
| モルガン・スタンレーMUFG証券株式会社 | 12,191 | 0.48% | 2025/04/21 |
| 合計・最新計算日 | 50,994 | 2.35% | 2026/01/15 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/01/15 | BNP Paribas Financial Markets SNC | 12,925 （0.41%→0.51%） |
| 2025/12/18 | GOLDMAN SACHS INTERNATIONAL | 11,135 （0.69%→0.44%） |
| 2025/12/17 | GOLDMAN SACHS INTERNATIONAL | 17,459 （0.70%→0.69%） |
| 2025/12/16 | GOLDMAN SACHS INTERNATIONAL | 17,636 （0.69%→0.70%） |
| 2025/12/15 | GOLDMAN SACHS INTERNATIONAL | 17,403 （0.70%→0.69%） |
| 2025/12/09 | GOLDMAN SACHS INTERNATIONAL | 17,730 （0.64%→0.70%） |
| 2025/11/21 | Barclays Capital Securities Ltd | 12,536 （0.51%→0.49%） |
| 2025/10/17 | Barclays Capital Securities Ltd | 12,921 （0.43%→0.51%） |
| 2025/10/08 | GOLDMAN SACHS INTERNATIONAL | 16,167 （None→0.64%） |
| 2025/08/28 | Barclays Capital Securities Ltd | 12,211 （0.50%→0.48%） |
| 2025/08/27 | Barclays Capital Securities Ltd | 12,654 （0.48%→0.50%） |
| 2025/07/11 | Barclays Capital Securities Ltd | 12,261 （0.50%→0.48%） |
| 2025/07/09 | Barclays Capital Securities Ltd | 12,785 （0.48%→0.50%） |
| 2025/06/30 | Barclays Capital Securities Ltd | 12,216 （0.50%→0.48%） |
| 2025/06/27 | Barclays Capital Securities Ltd | 12,712 （0.49%→0.50%） |
| 2025/06/26 | Barclays Capital Securities Ltd | 12,545 （0.50%→0.49%） |
| 2025/06/17 | Barclays Capital Securities Ltd | 12,712 （0.48%→0.50%） |
| 2025/05/28 | GOLDMAN SACHS INTERNATIONAL | 5,944 （0.67%→0.23%） |
| 2025/05/23 | GOLDMAN SACHS INTERNATIONAL | 17,059 （0.71%→0.67%） |
| 2025/05/16 | GOLDMAN SACHS INTERNATIONAL | 18,120 （0.69%→0.71%） |
| 2025/05/01 | GOLDMAN SACHS INTERNATIONAL | 17,564 （0.72%→0.69%） |
| 2025/04/24 | GOLDMAN SACHS INTERNATIONAL | 18,312 （0.62%→0.72%） |
| 2025/04/21 | モルガン・スタンレーMUFG証券株式会社 | 12,191 （0.52%→0.48%） |
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 |
|---|---|---|---|
| 2026/01/19 | 242 | 280 | 5 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 707 | 261 | 446 | 0 | 280 | |||
| 2026/01/19 | 東証 | 1 | 243 | -242 | 0 | 280 | 5.00 | 1.30 | F |
| 2026/01/16 | 東証 | 911 | 261 | 650 | 0 | 300 | - | - | - |
| 2026/01/15 | 東証 | 1 | 257 | -256 | 0 | 280 | 5.00 | 1.30 | F |
| 2026/01/14 | 東証 | 1 | 291 | -290 | 0 | 840 | 15.00 | 1.31 | F |
| 2026/01/13 | 東証 | 1 | 242 | -241 | 0 | 280 | 5.00 | 1.31 | F |
| 2026/01/09 | 東証 | 1 | 130 | -129 | 0 | 280 | 5.00 | 1.33 | F |
| 2026/01/08 | 東証 | 1 | 142 | -141 | 0 | 280 | 5.00 | 1.32 | F |
| 2026/01/07 | 東証 | 1 | 151 | -150 | 0 | 1120 | 20.00 | 1.33 | F |
| 2026/01/06 | 東証 | 1 | 142 | -141 | 0 | 280 | 5.00 | 1.33 | F |
| 2026/01/05 | 東証 | 1 | 163 | -162 | 0 | 280 | 5.00 | 1.34 | F |
| 2025/12/30 | 東証 | 53 | 153 | -100 | 0 | 280 | 5.00 | 1.35 | F |
| 2025/12/29 | 東証 | 2 | 135 | -133 | 0 | 280 | 5.00 | 1.35 | F |
| 2025/12/26 | 東証 | 2 | 122 | -120 | 0 | 1680 | 30.00 | 1.35 | F |
| 2025/12/25 | 東証 | 23 | 151 | -128 | 0 | 280 | 5.00 | 1.34 | F |
| 2025/12/24 | 東証 | 17 | 139 | -122 | 0 | 840 | 15.00 | 1.34 | F |
| 2025/12/23 | 東証 | 62 | 142 | -80 | 0 | 280 | 5.00 | 1.35 | F |
| 2025/12/22 | 東証 | 17 | 137 | -120 | 0 | 280 | 5.00 | 1.36 | F |
| 2025/12/19 | 東証 | 42 | 137 | -95 | 0 | 280 | 5.00 | 1.35 | F |
| 2025/12/18 | 東証 | 42 | 133 | -91 | 0 | 280 | 5.00 | 1.37 | F |
| 2025/12/17 | 東証 | 43 | 131 | -88 | 0 | 840 | 15.00 | 1.37 | F |
| 2025/12/16 | 東証 | 51 | 150 | -99 | 0 | 280 | 5.00 | 1.37 | F |
| 2025/12/15 | 東証 | 42 | 163 | -121 | 0 | 280 | 5.00 | 1.38 | F |
| 2025/12/12 | 東証 | 52 | 139 | -87 | 0 | 280 | 0.00 | 0.00 | F |
| 2025/12/11 | 東証 | 121 | 146 | -25 | 0 | 260 | 0.00 | 0.00 | F |
| 2025/12/10 | 東証 | 108 | 142 | -34 | 0 | 780 | 0.00 | 0.00 | F |
| 2025/12/09 | 東証 | 73 | 150 | -77 | 0 | 260 | 5.00 | 1.40 | F |
| 2025/12/08 | 東証 | 114 | 140 | -26 | 0 | 260 | 0.00 | 0.00 | F |
| 2025/12/05 | 東証 | 100 | 136 | -36 | 0 | 260 | 0.00 | 0.00 | F |
| 2025/12/04 | 東証 | 112 | 138 | -26 | 0 | 260 | 0.00 | 0.00 | F |
詳細チャートへ
適時開示情報
EDINET
該当する書類は見つかりませんでした。
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/26 | 126,800 | 127,400 | 126,000 | 126,400 | 4,635 | - |
| 2024/07/29 | 126,400 | 127,800 | 125,800 | 127,800 | 7,005 | 1.11 |
| 2024/07/30 | 127,400 | 128,600 | 126,800 | 127,200 | 6,275 | -0.47 |
| 2024/07/31 | 127,200 | 129,400 | 127,200 | 128,400 | 3,990 | 0.94 |
| 2024/08/01 | 128,200 | 128,800 | 126,600 | 127,800 | 8,720 | -0.47 |
| 2024/08/02 | 127,800 | 127,800 | 124,800 | 125,200 | 12,305 | -2.03 |
| 2024/08/05 | 124,000 | 126,000 | 122,200 | 122,400 | 12,620 | -2.24 |
| 2024/08/06 | 124,000 | 130,600 | 123,200 | 128,600 | 14,090 | 5.07 |
| 2024/08/07 | 128,000 | 131,200 | 127,000 | 128,800 | 9,720 | 0.16 |
| 2024/08/08 | 128,400 | 130,400 | 128,400 | 130,000 | 8,160 | 0.93 |
| 2024/08/09 | 130,400 | 131,000 | 128,000 | 128,600 | 11,165 | -1.08 |
| 2024/08/13 | 128,200 | 131,600 | 127,600 | 131,400 | 10,295 | 2.18 |
| 2024/08/14 | 131,400 | 132,400 | 130,400 | 132,400 | 6,535 | 0.76 |
| 2024/08/15 | 132,600 | 133,200 | 130,600 | 133,200 | 6,840 | 0.60 |
| 2024/08/16 | 133,000 | 133,600 | 131,600 | 133,200 | 4,250 | 0.00 |
| 2024/08/19 | 132,600 | 133,000 | 131,200 | 132,400 | 4,370 | -0.60 |
| 2024/08/20 | 132,600 | 133,200 | 132,000 | 132,200 | 4,270 | -0.15 |
| 2024/08/21 | 132,200 | 132,200 | 131,000 | 131,000 | 3,265 | -0.91 |
| 2024/08/22 | 131,000 | 131,200 | 129,600 | 130,600 | 2,915 | -0.31 |
| 2024/08/23 | 130,800 | 131,600 | 130,400 | 131,600 | 3,570 | 0.77 |
| 2024/08/26 | 131,800 | 133,400 | 131,800 | 132,800 | 2,830 | 0.91 |
| 2024/08/27 | 132,800 | 134,000 | 132,600 | 133,400 | 3,020 | 0.45 |
| 2024/08/28 | 134,000 | 135,400 | 133,600 | 133,800 | 12,210 | 0.30 |
| 2024/08/29 | 132,200 | 133,400 | 131,400 | 131,800 | 5,970 | -1.49 |
| 2024/08/30 | 131,200 | 132,400 | 130,200 | 131,800 | 6,580 | 0.00 |
| 2024/09/02 | 132,800 | 133,800 | 132,600 | 133,000 | 5,715 | 0.91 |
| 2024/09/03 | 133,200 | 133,200 | 131,400 | 131,800 | 3,395 | -0.90 |
| 2024/09/04 | 131,400 | 133,000 | 131,400 | 131,800 | 6,125 | 0.00 |
| 2024/09/05 | 131,800 | 132,600 | 130,400 | 130,400 | 4,720 | -1.06 |
| 2024/09/06 | 130,600 | 130,800 | 129,800 | 130,400 | 5,305 | 0.00 |
| 2024/09/09 | 130,600 | 131,000 | 128,800 | 129,400 | 5,040 | -0.77 |
| 2024/09/10 | 129,600 | 132,600 | 129,600 | 132,200 | 6,510 | 2.16 |
| 2024/09/11 | 132,400 | 132,400 | 130,000 | 130,400 | 6,385 | -1.36 |
| 2024/09/12 | 130,800 | 131,800 | 130,600 | 131,600 | 3,140 | 0.92 |
| 2024/09/13 | 131,600 | 132,400 | 131,000 | 131,000 | 8,095 | -0.46 |
| 2024/09/17 | 131,000 | 131,800 | 130,400 | 131,800 | 3,625 | 0.61 |
| 2024/09/18 | 131,400 | 131,600 | 130,200 | 131,400 | 5,515 | -0.30 |
| 2024/09/19 | 131,200 | 132,200 | 129,600 | 130,000 | 6,090 | -1.07 |
| 2024/09/20 | 130,200 | 131,400 | 128,200 | 128,200 | 12,635 | -1.38 |
| 2024/09/24 | 128,200 | 128,600 | 127,200 | 127,600 | 8,545 | -0.47 |
| 2024/09/25 | 127,600 | 128,800 | 126,600 | 128,000 | 6,125 | 0.31 |
| 2024/09/26 | 128,000 | 129,400 | 128,000 | 129,400 | 4,605 | 1.09 |
| 2024/09/27 | 129,400 | 130,200 | 128,800 | 129,000 | 3,845 | -0.31 |
| 2024/09/30 | 127,600 | 128,200 | 126,800 | 127,600 | 7,215 | -1.09 |
| 2024/10/01 | 128,000 | 128,000 | 125,800 | 125,800 | 4,410 | -1.41 |
| 2024/10/02 | 125,800 | 126,400 | 124,600 | 125,600 | 4,605 | -0.16 |
| 2024/10/03 | 125,000 | 127,600 | 125,000 | 127,200 | 9,500 | 1.27 |
| 2024/10/04 | 127,400 | 128,400 | 127,000 | 127,600 | 7,195 | 0.31 |
| 2024/10/07 | 127,400 | 128,400 | 126,600 | 127,000 | 5,950 | -0.47 |
| 2024/10/08 | 128,000 | 128,200 | 126,400 | 126,800 | 6,450 | -0.16 |
| 2024/10/09 | 127,000 | 128,800 | 127,000 | 127,800 | 5,380 | 0.79 |
| 2024/10/10 | 127,600 | 129,000 | 126,800 | 128,200 | 6,550 | 0.31 |
| 2024/10/11 | 128,200 | 128,200 | 127,200 | 127,800 | 4,980 | -0.31 |
| 2024/10/15 | 127,400 | 127,800 | 126,200 | 126,400 | 5,520 | -1.10 |
| 2024/10/16 | 126,200 | 126,200 | 124,200 | 124,600 | 4,145 | -1.42 |
| 2024/10/17 | 124,600 | 126,000 | 124,600 | 125,600 | 3,825 | 0.80 |
| 2024/10/18 | 124,800 | 125,200 | 122,000 | 122,400 | 6,515 | -2.55 |
| 2024/10/21 | 121,800 | 122,400 | 121,200 | 121,800 | 6,570 | -0.49 |
| 2024/10/22 | 121,200 | 123,400 | 120,400 | 122,800 | 8,760 | 0.82 |
| 2024/10/23 | 122,200 | 123,400 | 121,800 | 122,800 | 5,100 | 0.00 |
| 2024/10/24 | 122,600 | 123,600 | 122,200 | 122,200 | 6,670 | -0.49 |
| 2024/10/25 | 122,200 | 123,200 | 121,800 | 122,200 | 5,310 | 0.00 |
| 2024/10/28 | 122,200 | 124,200 | 121,400 | 123,400 | 4,365 | 0.98 |
| 2024/10/29 | 123,200 | 123,200 | 122,000 | 122,400 | 5,960 | -0.81 |
| 2024/10/30 | 122,400 | 123,200 | 122,400 | 122,800 | 4,085 | 0.33 |
| 2024/10/31 | 122,400 | 122,800 | 121,600 | 122,000 | 8,765 | -0.65 |
| 2024/11/01 | 122,000 | 122,800 | 121,600 | 122,000 | 5,360 | 0.00 |
| 2024/11/05 | 120,600 | 120,800 | 117,200 | 117,200 | 9,225 | -3.93 |
| 2024/11/06 | 118,000 | 120,000 | 118,000 | 119,600 | 7,590 | 2.05 |
| 2024/11/07 | 118,400 | 119,000 | 116,800 | 117,200 | 6,560 | -2.01 |
| 2024/11/08 | 117,000 | 118,600 | 116,800 | 118,000 | 6,470 | 0.68 |
| 2024/11/11 | 117,600 | 118,200 | 117,000 | 118,200 | 4,230 | 0.17 |
| 2024/11/12 | 117,800 | 119,200 | 117,600 | 118,200 | 3,895 | 0.00 |
| 2024/11/13 | 117,400 | 118,200 | 116,800 | 117,400 | 6,385 | -0.68 |
| 2024/11/14 | 117,400 | 117,800 | 116,400 | 116,600 | 4,530 | -0.68 |
| 2024/11/15 | 117,000 | 118,200 | 116,800 | 117,600 | 5,510 | 0.86 |
| 2024/11/18 | 118,200 | 118,200 | 116,800 | 116,800 | 4,820 | -0.68 |
| 2024/11/19 | 116,800 | 118,000 | 116,800 | 117,800 | 5,260 | 0.86 |
| 2024/11/20 | 118,600 | 119,200 | 118,200 | 118,600 | 7,620 | 0.68 |
| 2024/11/21 | 118,400 | 119,400 | 118,000 | 118,000 | 5,835 | -0.51 |
| 2024/11/22 | 118,000 | 118,400 | 116,600 | 117,400 | 4,395 | -0.51 |
| 2024/11/25 | 117,400 | 118,600 | 117,400 | 118,200 | 10,675 | 0.68 |
| 2024/11/26 | 118,600 | 118,600 | 117,000 | 117,400 | 4,045 | -0.68 |
| 2024/11/27 | 117,400 | 118,000 | 115,800 | 116,600 | 6,220 | -0.68 |
| 2024/11/28 | 116,200 | 117,400 | 116,200 | 116,800 | 4,175 | 0.17 |
| 2024/11/29 | 117,000 | 117,600 | 116,200 | 116,200 | 4,100 | -0.51 |
| 2024/12/02 | 116,400 | 117,000 | 115,000 | 115,200 | 4,515 | -0.86 |
| 2024/12/03 | 115,600 | 115,800 | 114,800 | 115,600 | 6,800 | 0.35 |
| 2024/12/04 | 115,600 | 116,200 | 114,600 | 115,000 | 3,885 | -0.52 |
| 2024/12/05 | 115,000 | 115,200 | 114,000 | 114,000 | 3,760 | -0.87 |
| 2024/12/06 | 113,800 | 114,200 | 113,000 | 113,000 | 4,840 | -0.88 |
| 2024/12/09 | 112,400 | 113,200 | 112,000 | 113,200 | 7,505 | 0.18 |
| 2024/12/10 | 112,600 | 113,400 | 112,400 | 113,000 | 6,530 | -0.18 |
| 2024/12/11 | 112,400 | 113,200 | 111,800 | 112,600 | 6,345 | -0.35 |
| 2024/12/12 | 113,000 | 113,600 | 112,800 | 113,000 | 5,520 | 0.36 |
| 2024/12/13 | 116,200 | 116,200 | 113,800 | 114,200 | 15,020 | 1.06 |
| 2024/12/16 | 114,200 | 114,800 | 113,600 | 114,400 | 5,430 | 0.18 |
| 2024/12/17 | 114,400 | 116,000 | 114,400 | 114,800 | 6,105 | 0.35 |
| 2024/12/18 | 114,600 | 115,800 | 113,800 | 113,800 | 4,800 | -0.87 |
| 2024/12/19 | 113,400 | 114,400 | 113,200 | 114,200 | 6,190 | 0.35 |
| 2024/12/20 | 114,800 | 115,600 | 114,400 | 114,400 | 9,330 | 0.18 |
| 2024/12/23 | 115,000 | 116,400 | 115,000 | 116,000 | 4,160 | 1.40 |
| 2024/12/24 | 116,200 | 117,400 | 116,000 | 116,800 | 4,165 | 0.69 |
| 2024/12/25 | 117,400 | 117,600 | 116,200 | 116,800 | 2,185 | 0.00 |
| 2024/12/26 | 116,600 | 118,200 | 116,600 | 118,000 | 5,115 | 1.03 |
| 2024/12/27 | 118,200 | 119,000 | 117,800 | 118,400 | 4,250 | 0.34 |
| 2024/12/30 | 118,600 | 119,200 | 117,400 | 117,400 | 5,870 | -0.84 |
| 2025/01/06 | 117,800 | 119,000 | 117,600 | 117,600 | 7,890 | 0.17 |
| 2025/01/07 | 118,400 | 118,400 | 117,200 | 117,800 | 5,545 | 0.17 |
| 2025/01/08 | 117,600 | 117,800 | 116,200 | 116,400 | 6,345 | -1.19 |
| 2025/01/09 | 116,400 | 116,600 | 115,800 | 116,000 | 3,080 | -0.34 |
| 2025/01/10 | 116,000 | 116,400 | 115,600 | 116,000 | 4,735 | 0.00 |
| 2025/01/14 | 116,000 | 116,400 | 115,000 | 115,200 | 5,670 | -0.69 |
| 2025/01/15 | 115,200 | 116,000 | 114,600 | 115,000 | 5,245 | -0.17 |
| 2025/01/16 | 115,000 | 115,600 | 115,000 | 115,400 | 3,225 | 0.35 |
| 2025/01/17 | 115,400 | 116,000 | 114,400 | 115,400 | 3,900 | 0.00 |
| 2025/01/20 | 115,800 | 116,200 | 114,800 | 115,000 | 5,385 | -0.35 |
| 2025/01/21 | 115,000 | 115,600 | 114,600 | 115,000 | 3,325 | 0.00 |
| 2025/01/22 | 115,000 | 115,400 | 114,600 | 114,800 | 4,390 | -0.17 |
| 2025/01/23 | 114,600 | 114,800 | 113,800 | 114,400 | 4,650 | -0.35 |
| 2025/01/24 | 114,400 | 116,400 | 114,400 | 115,000 | 5,775 | 0.52 |
| 2025/01/27 | 115,200 | 116,400 | 115,200 | 116,200 | 3,770 | 1.04 |
| 2025/01/28 | 115,800 | 117,800 | 115,800 | 116,600 | 6,230 | 0.34 |
| 2025/01/29 | 116,200 | 117,400 | 116,000 | 117,400 | 6,115 | 0.69 |
| 2025/01/30 | 117,400 | 118,200 | 117,400 | 118,000 | 5,925 | 0.51 |
| 2025/01/31 | 118,000 | 118,000 | 116,800 | 116,800 | 4,720 | -1.02 |
| 2025/02/03 | 117,400 | 117,400 | 114,800 | 114,800 | 6,195 | -1.71 |
| 2025/02/04 | 115,600 | 115,800 | 114,200 | 114,600 | 5,195 | -0.17 |
| 2025/02/05 | 114,400 | 114,600 | 113,800 | 114,000 | 4,325 | -0.52 |
| 2025/02/06 | 114,200 | 114,800 | 114,000 | 114,400 | 4,005 | 0.35 |
| 2025/02/07 | 114,400 | 114,400 | 113,000 | 113,400 | 4,570 | -0.87 |
| 2025/02/10 | 113,400 | 113,400 | 112,400 | 112,600 | 5,120 | -0.71 |
| 2025/02/12 | 112,400 | 113,800 | 112,200 | 113,200 | 4,130 | 0.53 |
| 2025/02/13 | 113,200 | 114,000 | 112,800 | 113,600 | 4,875 | 0.35 |
| 2025/02/14 | 113,600 | 114,200 | 112,800 | 112,800 | 4,405 | -0.70 |
| 2025/02/17 | 113,000 | 114,000 | 112,600 | 114,000 | 4,255 | 1.06 |
| 2025/02/18 | 114,000 | 114,000 | 113,000 | 113,000 | 4,990 | -0.88 |
| 2025/02/19 | 113,200 | 114,400 | 113,200 | 113,400 | 5,265 | 0.35 |
| 2025/02/20 | 113,600 | 113,600 | 112,800 | 113,400 | 4,020 | 0.00 |
| 2025/02/21 | 113,200 | 113,800 | 113,000 | 113,200 | 4,395 | -0.18 |
| 2025/02/25 | 114,200 | 115,000 | 114,000 | 114,400 | 4,715 | 1.06 |
| 2025/02/26 | 115,200 | 115,800 | 113,600 | 115,400 | 12,540 | 0.87 |
| 2025/02/27 | 113,100 | 116,300 | 112,700 | 115,700 | 6,814 | 0.26 |
| 2025/02/28 | 115,400 | 116,000 | 114,000 | 115,200 | 6,692 | -0.43 |
| 2025/03/03 | 115,700 | 116,700 | 113,300 | 113,300 | 5,035 | -1.65 |
| 2025/03/04 | 114,100 | 114,800 | 111,500 | 111,500 | 5,499 | -1.59 |
| 2025/03/05 | 111,300 | 112,500 | 111,100 | 111,400 | 3,904 | -0.09 |
| 2025/03/06 | 112,200 | 113,000 | 111,300 | 111,700 | 3,051 | 0.27 |
| 2025/03/07 | 111,600 | 112,300 | 111,200 | 111,400 | 4,082 | -0.27 |
| 2025/03/10 | 111,300 | 111,900 | 110,800 | 110,800 | 3,784 | -0.54 |
| 2025/03/11 | 111,100 | 114,000 | 111,100 | 112,900 | 5,986 | 1.90 |
| 2025/03/12 | 112,500 | 115,700 | 112,000 | 114,500 | 6,916 | 1.42 |
| 2025/03/13 | 114,300 | 115,600 | 114,000 | 115,100 | 4,907 | 0.52 |
| 2025/03/14 | 114,400 | 115,500 | 114,400 | 115,300 | 7,237 | 0.17 |
| 2025/03/17 | 115,900 | 116,300 | 114,400 | 114,400 | 3,034 | -0.78 |
| 2025/03/18 | 114,600 | 116,100 | 114,500 | 116,100 | 3,467 | 1.49 |
| 2025/03/19 | 115,300 | 116,300 | 115,000 | 115,000 | 3,381 | -0.95 |
| 2025/03/21 | 115,400 | 115,900 | 112,300 | 112,500 | 14,152 | -2.17 |
| 2025/03/24 | 113,100 | 114,800 | 113,100 | 114,000 | 3,914 | 1.33 |
| 2025/03/25 | 114,000 | 114,700 | 113,100 | 113,100 | 7,274 | -0.79 |
| 2025/03/26 | 113,200 | 113,500 | 112,600 | 113,500 | 4,310 | 0.35 |
| 2025/03/27 | 113,300 | 114,100 | 113,100 | 113,900 | 3,067 | 0.35 |
| 2025/03/28 | 113,500 | 113,500 | 112,100 | 112,700 | 5,391 | -1.05 |
| 2025/03/31 | 112,000 | 112,300 | 108,900 | 108,900 | 12,453 | -3.37 |
| 2025/04/01 | 110,100 | 111,000 | 109,100 | 109,400 | 6,375 | 0.46 |
| 2025/04/02 | 109,500 | 109,800 | 107,700 | 108,300 | 5,868 | -1.01 |
| 2025/04/03 | 107,800 | 109,100 | 107,300 | 109,000 | 5,233 | 0.65 |
| 2025/04/04 | 109,800 | 111,000 | 109,300 | 110,100 | 9,605 | 1.01 |
| 2025/04/07 | 109,700 | 110,800 | 106,700 | 108,600 | 10,086 | -1.36 |
| 2025/04/08 | 108,800 | 113,400 | 108,800 | 112,600 | 11,505 | 3.68 |
| 2025/04/09 | 112,300 | 113,100 | 111,500 | 112,600 | 9,571 | 0.00 |
| 2025/04/10 | 111,900 | 113,900 | 110,300 | 112,600 | 8,522 | 0.00 |
| 2025/04/11 | 112,000 | 114,400 | 111,700 | 114,400 | 8,005 | 1.60 |
| 2025/04/14 | 114,800 | 117,300 | 114,700 | 116,200 | 7,493 | 1.57 |
| 2025/04/15 | 116,500 | 117,400 | 116,200 | 116,500 | 7,428 | 0.26 |
| 2025/04/16 | 117,300 | 117,900 | 115,700 | 116,600 | 4,739 | 0.09 |
| 2025/04/17 | 116,500 | 117,000 | 114,900 | 116,100 | 3,498 | -0.43 |
| 2025/04/18 | 115,900 | 116,700 | 115,000 | 115,800 | 3,943 | -0.26 |
| 2025/04/21 | 115,900 | 119,000 | 115,700 | 118,200 | 4,745 | 2.07 |
| 2025/04/22 | 117,800 | 118,300 | 116,600 | 117,600 | 4,772 | -0.51 |
| 2025/04/23 | 117,700 | 118,100 | 116,400 | 116,600 | 3,909 | -0.85 |
| 2025/04/24 | 116,500 | 116,800 | 114,700 | 115,000 | 3,857 | -1.37 |
| 2025/04/25 | 114,900 | 115,800 | 114,600 | 115,500 | 4,843 | 0.43 |
| 2025/04/28 | 115,200 | 116,300 | 114,800 | 115,700 | 4,457 | 0.17 |
| 2025/04/30 | 115,800 | 117,300 | 115,200 | 116,500 | 9,609 | 0.69 |
| 2025/05/01 | 116,700 | 117,900 | 116,500 | 117,900 | 5,397 | 1.20 |
| 2025/05/02 | 117,000 | 118,900 | 116,700 | 118,400 | 6,483 | 0.42 |
| 2025/05/07 | 118,600 | 119,500 | 116,800 | 119,500 | 10,094 | 0.93 |
| 2025/05/08 | 118,400 | 118,500 | 116,500 | 116,500 | 5,388 | -2.51 |
| 2025/05/09 | 116,600 | 117,500 | 115,800 | 117,500 | 6,175 | 0.86 |
| 2025/05/12 | 117,400 | 118,600 | 116,900 | 118,600 | 4,251 | 0.94 |
| 2025/05/13 | 117,800 | 118,100 | 115,300 | 115,500 | 5,529 | -2.61 |
| 2025/05/14 | 115,000 | 116,700 | 114,900 | 116,700 | 5,135 | 1.04 |
| 2025/05/15 | 116,300 | 116,300 | 114,900 | 115,600 | 5,622 | -0.94 |
| 2025/05/16 | 115,600 | 116,400 | 114,800 | 115,600 | 4,953 | 0.00 |
| 2025/05/19 | 115,800 | 115,900 | 114,300 | 115,000 | 3,821 | -0.52 |
| 2025/05/20 | 115,300 | 115,300 | 113,700 | 114,100 | 4,553 | -0.78 |
| 2025/05/21 | 114,400 | 114,400 | 112,700 | 113,300 | 4,783 | -0.70 |
| 2025/05/22 | 113,300 | 113,400 | 112,400 | 113,400 | 2,558 | 0.09 |
| 2025/05/23 | 113,500 | 114,100 | 113,100 | 114,100 | 5,025 | 0.62 |
| 2025/05/26 | 114,000 | 115,300 | 114,000 | 114,200 | 2,723 | 0.09 |
| 2025/05/27 | 114,600 | 115,300 | 114,600 | 114,800 | 2,984 | 0.53 |
| 2025/05/28 | 115,500 | 117,200 | 115,200 | 116,800 | 5,064 | 1.74 |
| 2025/05/29 | 116,800 | 116,900 | 115,100 | 115,600 | 4,484 | -1.03 |
| 2025/05/30 | 115,600 | 116,000 | 114,700 | 114,900 | 7,219 | -0.61 |
| 2025/06/02 | 115,500 | 116,200 | 115,100 | 116,200 | 4,783 | 1.13 |
| 2025/06/03 | 116,200 | 116,500 | 115,400 | 116,000 | 2,532 | -0.17 |
| 2025/06/04 | 115,900 | 116,700 | 115,800 | 115,800 | 1,722 | -0.17 |
| 2025/06/05 | 115,500 | 116,000 | 114,800 | 116,000 | 3,191 | 0.17 |
| 2025/06/06 | 115,900 | 116,800 | 115,700 | 116,600 | 3,645 | 0.52 |
| 2025/06/09 | 116,500 | 116,800 | 115,800 | 115,800 | 3,474 | -0.69 |
| 2025/06/10 | 115,600 | 117,100 | 115,400 | 116,200 | 3,190 | 0.35 |
| 2025/06/11 | 116,300 | 118,300 | 116,300 | 117,600 | 3,795 | 1.20 |
| 2025/06/12 | 117,600 | 118,400 | 117,200 | 118,300 | 8,065 | 0.60 |
| 2025/06/13 | 118,000 | 119,100 | 117,300 | 119,100 | 11,503 | 0.68 |
| 2025/06/16 | 118,500 | 119,900 | 118,000 | 119,100 | 7,394 | 0.00 |
| 2025/06/17 | 118,300 | 119,300 | 117,300 | 118,900 | 4,902 | -0.17 |
| 2025/06/18 | 119,100 | 119,200 | 118,000 | 118,000 | 4,906 | -0.76 |
| 2025/06/19 | 118,400 | 119,200 | 118,300 | 118,900 | 3,520 | 0.76 |
| 2025/06/20 | 118,800 | 119,700 | 118,600 | 119,300 | 8,563 | 0.34 |
| 2025/06/23 | 118,900 | 120,000 | 118,900 | 119,400 | 2,777 | 0.08 |
| 2025/06/24 | 119,800 | 120,100 | 118,700 | 118,700 | 3,240 | -0.59 |
| 2025/06/25 | 118,600 | 119,200 | 118,300 | 118,400 | 4,628 | -0.25 |
| 2025/06/26 | 118,400 | 118,400 | 116,900 | 118,100 | 9,459 | -0.25 |
| 2025/06/27 | 118,500 | 119,000 | 118,200 | 118,500 | 5,196 | 0.34 |
| 2025/06/30 | 118,000 | 118,900 | 117,300 | 117,700 | 5,691 | -0.68 |
| 2025/07/01 | 117,700 | 117,800 | 116,700 | 117,100 | 3,468 | -0.51 |
| 2025/07/02 | 117,500 | 118,100 | 116,900 | 117,600 | 4,118 | 0.43 |
| 2025/07/03 | 117,300 | 118,700 | 117,300 | 118,500 | 2,607 | 0.77 |
| 2025/07/04 | 118,700 | 118,900 | 118,200 | 118,200 | 2,820 | -0.25 |
| 2025/07/07 | 118,500 | 119,100 | 118,500 | 119,100 | 2,534 | 0.76 |
| 2025/07/08 | 119,300 | 119,300 | 118,000 | 118,500 | 5,729 | -0.50 |
| 2025/07/09 | 118,400 | 118,700 | 117,600 | 117,600 | 4,755 | -0.76 |
| 2025/07/10 | 117,600 | 118,400 | 117,400 | 118,400 | 2,562 | 0.68 |
| 2025/07/11 | 118,600 | 118,600 | 116,100 | 116,600 | 7,961 | -1.52 |
| 2025/07/14 | 116,900 | 117,800 | 116,600 | 117,800 | 7,172 | 1.03 |
| 2025/07/15 | 117,700 | 118,100 | 116,700 | 117,400 | 4,590 | -0.34 |
| 2025/07/16 | 117,300 | 118,000 | 117,200 | 117,700 | 3,937 | 0.26 |
| 2025/07/17 | 117,800 | 118,300 | 117,500 | 118,200 | 3,463 | 0.42 |
| 2025/07/18 | 117,800 | 118,200 | 117,100 | 117,400 | 4,841 | -0.68 |
| 2025/07/22 | 118,100 | 118,200 | 116,900 | 117,100 | 3,932 | -0.26 |
| 2025/07/23 | 117,300 | 117,800 | 116,700 | 116,700 | 4,562 | -0.34 |
| 2025/07/24 | 116,800 | 117,800 | 116,700 | 117,300 | 4,442 | 0.51 |
| 2025/07/25 | 117,200 | 117,700 | 117,000 | 117,500 | 3,194 | 0.17 |
| 2025/07/28 | 117,600 | 118,600 | 117,500 | 117,600 | 5,081 | 0.09 |
| 2025/07/29 | 117,800 | 118,300 | 117,200 | 117,700 | 5,971 | 0.09 |
| 2025/07/30 | 118,300 | 119,900 | 118,000 | 119,400 | 10,202 | 1.44 |
| 2025/07/31 | 119,300 | 119,600 | 118,200 | 118,400 | 5,183 | -0.84 |
| 2025/08/01 | 118,300 | 119,100 | 117,800 | 118,900 | 7,034 | 0.42 |
| 2025/08/04 | 118,900 | 119,700 | 118,600 | 119,100 | 5,379 | 0.17 |
| 2025/08/05 | 119,100 | 120,400 | 119,100 | 120,400 | 4,164 | 1.09 |
| 2025/08/06 | 120,500 | 122,700 | 120,400 | 121,700 | 4,047 | 1.08 |
| 2025/08/07 | 122,200 | 122,200 | 121,100 | 121,500 | 4,459 | -0.16 |
| 2025/08/08 | 121,200 | 122,000 | 120,900 | 121,600 | 5,344 | 0.08 |
| 2025/08/12 | 122,700 | 123,100 | 121,600 | 122,500 | 3,985 | 0.74 |
| 2025/08/13 | 122,900 | 123,000 | 121,500 | 121,600 | 3,657 | -0.73 |
| 2025/08/14 | 121,000 | 122,300 | 121,000 | 121,300 | 4,587 | -0.25 |
| 2025/08/15 | 121,200 | 121,700 | 120,900 | 121,100 | 2,910 | -0.16 |
| 2025/08/18 | 121,200 | 122,100 | 121,200 | 121,900 | 3,418 | 0.66 |
| 2025/08/19 | 121,900 | 124,200 | 121,800 | 123,800 | 4,988 | 1.56 |
| 2025/08/20 | 124,100 | 125,400 | 124,000 | 124,700 | 6,530 | 0.73 |
| 2025/08/21 | 124,700 | 125,400 | 123,800 | 123,800 | 5,964 | -0.72 |
| 2025/08/22 | 123,700 | 124,600 | 123,500 | 123,500 | 5,821 | -0.24 |
| 2025/08/25 | 123,800 | 124,300 | 123,600 | 124,100 | 3,272 | 0.49 |
| 2025/08/26 | 124,000 | 124,200 | 122,800 | 122,800 | 8,727 | -1.05 |
| 2025/08/27 | 122,200 | 124,400 | 122,200 | 123,500 | 11,234 | 0.57 |
| 2025/08/28 | 121,600 | 123,000 | 121,600 | 122,600 | 8,606 | -0.73 |
| 2025/08/29 | 122,800 | 123,600 | 122,800 | 123,400 | 5,210 | 0.65 |
| 2025/09/01 | 123,300 | 123,800 | 122,600 | 123,500 | 5,225 | 0.08 |
| 2025/09/02 | 123,900 | 124,300 | 123,600 | 124,300 | 3,614 | 0.65 |
| 2025/09/03 | 124,100 | 124,300 | 122,800 | 123,500 | 6,994 | -0.64 |
| 2025/09/04 | 123,900 | 124,100 | 122,300 | 123,700 | 7,950 | 0.16 |
| 2025/09/05 | 123,700 | 124,400 | 123,200 | 123,800 | 8,872 | 0.08 |
| 2025/09/08 | 124,000 | 125,400 | 123,600 | 124,600 | 6,819 | 0.65 |
| 2025/09/09 | 124,400 | 126,500 | 124,400 | 126,000 | 5,323 | 1.12 |
| 2025/09/10 | 126,000 | 126,500 | 125,600 | 126,000 | 5,853 | 0.00 |
| 2025/09/11 | 125,700 | 127,200 | 125,700 | 126,700 | 5,077 | 0.56 |
| 2025/09/12 | 127,100 | 128,800 | 126,900 | 128,600 | 13,336 | 1.50 |
| 2025/09/16 | 129,900 | 130,200 | 128,800 | 129,900 | 8,054 | 1.01 |
| 2025/09/17 | 130,600 | 131,200 | 129,700 | 130,800 | 6,648 | 0.69 |
| 2025/09/18 | 130,800 | 131,200 | 130,400 | 130,400 | 4,533 | -0.31 |
| 2025/09/19 | 130,700 | 131,800 | 129,700 | 131,300 | 16,671 | 0.69 |
| 2025/09/22 | 131,300 | 132,700 | 131,100 | 132,100 | 6,396 | 0.61 |
| 2025/09/24 | 132,000 | 132,800 | 131,800 | 132,200 | 7,102 | 0.08 |
| 2025/09/25 | 132,800 | 133,300 | 131,800 | 132,700 | 4,932 | 0.38 |
| 2025/09/26 | 133,300 | 133,800 | 132,700 | 133,800 | 4,734 | 0.83 |
| 2025/09/29 | 133,600 | 133,600 | 130,700 | 130,700 | 5,430 | -2.32 |
| 2025/09/30 | 130,800 | 132,500 | 130,200 | 132,000 | 5,514 | 0.99 |
| 2025/10/01 | 131,700 | 131,800 | 128,700 | 129,700 | 5,800 | -1.74 |
| 2025/10/02 | 130,200 | 130,500 | 128,700 | 129,100 | 6,904 | -0.46 |
| 2025/10/03 | 129,000 | 129,900 | 128,700 | 129,400 | 5,287 | 0.23 |
| 2025/10/06 | 130,000 | 132,200 | 130,000 | 132,200 | 3,948 | 2.16 |
| 2025/10/07 | 131,400 | 132,000 | 130,200 | 130,800 | 3,708 | -1.06 |
| 2025/10/08 | 131,300 | 131,400 | 129,900 | 130,200 | 3,964 | -0.46 |
| 2025/10/09 | 129,700 | 129,900 | 128,500 | 129,500 | 4,596 | -0.54 |
| 2025/10/10 | 129,300 | 129,900 | 128,600 | 129,600 | 3,144 | 0.08 |
| 2025/10/14 | 128,800 | 129,600 | 128,200 | 129,400 | 5,514 | -0.15 |
| 2025/10/15 | 129,300 | 130,000 | 128,900 | 129,700 | 5,554 | 0.23 |
| 2025/10/16 | 130,000 | 131,100 | 129,500 | 131,100 | 4,548 | 1.08 |
| 2025/10/17 | 130,900 | 131,900 | 130,700 | 131,800 | 5,012 | 0.53 |
| 2025/10/20 | 132,500 | 132,900 | 130,700 | 132,400 | 7,833 | 0.46 |
| 2025/10/21 | 133,000 | 133,200 | 131,800 | 132,200 | 5,941 | -0.15 |
| 2025/10/22 | 132,200 | 133,500 | 131,900 | 132,500 | 5,855 | 0.23 |
| 2025/10/23 | 132,500 | 133,600 | 131,800 | 132,900 | 9,670 | 0.30 |
| 2025/10/24 | 133,900 | 134,100 | 132,300 | 132,500 | 6,844 | -0.30 |
| 2025/10/27 | 133,600 | 133,600 | 132,000 | 132,700 | 6,053 | 0.15 |
| 2025/10/28 | 132,500 | 132,600 | 131,200 | 131,900 | 4,876 | -0.60 |
| 2025/10/29 | 131,900 | 131,900 | 128,400 | 129,100 | 6,507 | -2.12 |
| 2025/10/30 | 129,000 | 130,400 | 128,000 | 129,700 | 7,190 | 0.46 |
| 2025/10/31 | 130,200 | 131,000 | 129,800 | 129,800 | 7,907 | 0.08 |
| 2025/11/04 | 129,800 | 131,500 | 129,300 | 131,200 | 7,710 | 1.08 |
| 2025/11/05 | 131,300 | 131,900 | 129,200 | 131,900 | 7,394 | 0.53 |
| 2025/11/06 | 131,900 | 131,900 | 130,700 | 131,500 | 4,181 | -0.30 |
| 2025/11/07 | 131,200 | 131,800 | 130,800 | 131,200 | 4,476 | -0.23 |
| 2025/11/10 | 131,900 | 132,200 | 130,900 | 131,200 | 4,507 | 0.00 |
| 2025/11/11 | 132,000 | 132,900 | 131,300 | 132,900 | 3,260 | 1.30 |
| 2025/11/12 | 133,100 | 133,700 | 132,400 | 132,500 | 2,885 | -0.30 |
| 2025/11/13 | 132,500 | 132,600 | 131,700 | 132,600 | 2,650 | 0.08 |
| 2025/11/14 | 132,800 | 133,700 | 132,100 | 132,900 | 2,651 | 0.23 |
| 2025/11/17 | 133,100 | 133,400 | 132,000 | 133,400 | 3,439 | 0.38 |
| 2025/11/18 | 133,500 | 134,000 | 131,700 | 132,100 | 3,365 | -0.97 |
| 2025/11/19 | 132,100 | 132,100 | 130,500 | 130,900 | 2,913 | -0.91 |
| 2025/11/20 | 132,800 | 133,000 | 130,900 | 131,900 | 4,194 | 0.76 |
| 2025/11/21 | 131,800 | 132,100 | 131,000 | 131,800 | 4,963 | -0.08 |
| 2025/11/25 | 132,600 | 133,300 | 131,300 | 133,000 | 4,772 | 0.91 |
| 2025/11/26 | 133,400 | 134,400 | 132,800 | 134,100 | 4,520 | 0.83 |
| 2025/11/27 | 133,300 | 135,900 | 133,100 | 135,300 | 5,105 | 0.89 |
| 2025/11/28 | 134,800 | 135,300 | 132,600 | 132,900 | 4,485 | -1.77 |
| 2025/12/01 | 132,700 | 132,700 | 130,600 | 130,600 | 7,018 | -1.73 |
| 2025/12/02 | 130,300 | 131,400 | 129,200 | 131,400 | 4,798 | 0.61 |
| 2025/12/03 | 130,500 | 131,000 | 130,100 | 130,600 | 3,886 | -0.61 |
| 2025/12/04 | 130,600 | 130,800 | 129,100 | 129,400 | 3,841 | -0.92 |
| 2025/12/05 | 129,000 | 129,700 | 128,500 | 128,700 | 3,760 | -0.54 |
| 2025/12/08 | 129,300 | 129,700 | 128,100 | 128,800 | 2,824 | 0.08 |
| 2025/12/09 | 128,600 | 130,100 | 127,900 | 129,800 | 3,604 | 0.78 |
| 2025/12/10 | 130,400 | 130,600 | 129,400 | 129,500 | 3,471 | -0.23 |
| 2025/12/11 | 129,900 | 131,000 | 129,100 | 129,600 | 4,842 | 0.08 |
| 2025/12/12 | 129,400 | 131,700 | 129,400 | 131,200 | 8,834 | 1.23 |
| 2025/12/15 | 130,700 | 132,200 | 130,500 | 131,700 | 2,693 | 0.38 |
| 2025/12/16 | 132,000 | 133,400 | 131,900 | 132,500 | 3,880 | 0.61 |
| 2025/12/17 | 132,100 | 133,000 | 132,100 | 132,700 | 4,884 | 0.15 |
| 2025/12/18 | 133,200 | 133,900 | 132,900 | 133,000 | 3,346 | 0.23 |
| 2025/12/19 | 133,200 | 134,400 | 133,200 | 134,400 | 4,478 | 1.05 |
| 2025/12/22 | 134,500 | 135,100 | 133,500 | 133,800 | 3,865 | -0.45 |
| 2025/12/23 | 134,600 | 135,100 | 134,000 | 134,800 | 3,696 | 0.75 |
| 2025/12/24 | 134,900 | 135,500 | 134,400 | 135,400 | 2,955 | 0.45 |
| 2025/12/25 | 135,900 | 136,400 | 135,300 | 135,900 | 2,751 | 0.37 |
| 2025/12/26 | 135,900 | 136,000 | 133,800 | 135,000 | 4,180 | -0.66 |
| 2025/12/29 | 136,000 | 136,000 | 134,300 | 135,100 | 2,830 | 0.07 |
| 2025/12/30 | 135,900 | 136,700 | 134,400 | 134,400 | 4,222 | -0.52 |
| 2026/01/05 | 136,500 | 136,500 | 134,000 | 135,400 | 5,125 | 0.74 |
| 2026/01/06 | 135,700 | 136,200 | 134,300 | 136,200 | 3,969 | 0.59 |
| 2026/01/07 | 136,200 | 137,100 | 135,600 | 137,100 | 3,807 | 0.66 |
| 2026/01/08 | 137,100 | 137,700 | 136,300 | 137,300 | 4,575 | 0.15 |
| 2026/01/09 | 137,600 | 137,800 | 136,300 | 136,900 | 3,196 | -0.29 |
| 2026/01/13 | 137,800 | 138,500 | 136,200 | 138,500 | 5,343 | 1.17 |
| 2026/01/14 | 138,100 | 138,900 | 137,900 | 138,600 | 4,790 | 0.07 |
| 2026/01/15 | 138,500 | 139,600 | 138,200 | 139,600 | 3,422 | 0.72 |
| 2026/01/16 | 138,900 | 140,900 | 138,800 | 140,900 | 7,637 | 0.93 |
| 2026/01/19 | 141,000 | 141,400 | 139,400 | 139,800 | 4,903 | -0.78 |
| 2026/01/20 | 140,000 | 140,500 | 138,900 | 138,900 | 5,110 | -0.64 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2025/02/27 | 1株 → 5株 |