ＧＬＰ投資法人 投資証券 3281
145,600円
(時刻：15:30)
▲ +2,600円 (+1.81%)
価格情報
| 始値 | 144,000円 |
| 高値 | 146,000円 |
| 安値 | 143,100円 |
| 出来高 | 17,855株 |
| 売買代金 | 2,580,451,000円 |
| 売り気配 (15:30) | 145,700円 |
| 買い気配 (15:30) | 145,000円 |
基本情報
| 銘柄名 | ＧＬＰ投資法人 投資証券 |
| 英文銘柄名 | GLP J-REIT |
| 時価総額 | 686,075,533,000.0円 |
| 発行済株式総数 | 4,797,731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 | 3,347.00円 |
| BPS | 94,209.00円 |
| PER | 21.36倍 |
| PBR | 1.52倍 |
| ROE | 3.6% |
| 年間配当金 | 3643.00円 |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/08 | 単体 | 3,347.00 | 94,209.00 | 3.6 | 21.36 | 1.52 | 2.5 | 3643.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 246 | 37 | 2,133 | 38 |
| 2025/11/28 | 209 | -91 | 2,095 | -48 |
| 2025/11/21 | 300 | 142 | 2,143 | -134 |
| 2025/11/14 | 158 | 42 | 2,277 | 66 |
| 2025/11/07 | 116 | 3 | 2,211 | -72 |
| 2025/10/31 | 113 | 23 | 2,283 | -46 |
| 2025/10/24 | 90 | 33 | 2,329 | -297 |
| 2025/10/17 | 57 | -398 | 2,626 | 246 |
| 2025/10/10 | 455 | -59 | 2,380 | 125 |
| 2025/10/03 | 514 | 430 | 2,255 | -175 |
| 2025/09/26 | 84 | -48 | 2,430 | -72 |
| 2025/09/19 | 132 | 63 | 2,502 | -29 |
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 Bank PLC | 17,105 | 0.35% | 2025/03/13 |
| 合計・最新計算日 | 17,105 | 0.35% | 2025/03/13 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 133000.0 | 133800.0 | 132900.0 | 133100.0 | 7755 | - |
| 2024/06/25 | 133900.0 | 134300.0 | 133700.0 | 134300.0 | 8228 | 0.90 |
| 2024/06/26 | 134100.0 | 134600.0 | 132800.0 | 134400.0 | 10141 | 0.07 |
| 2024/06/27 | 133900.0 | 133900.0 | 130400.0 | 131900.0 | 16838 | -1.86 |
| 2024/06/28 | 133500.0 | 133500.0 | 129800.0 | 131300.0 | 9755 | -0.45 |
| 2024/07/01 | 132500.0 | 132600.0 | 129400.0 | 129600.0 | 14220 | -1.29 |
| 2024/07/02 | 130700.0 | 131100.0 | 129400.0 | 130400.0 | 9736 | 0.62 |
| 2024/07/03 | 130100.0 | 130800.0 | 129200.0 | 129800.0 | 10608 | -0.46 |
| 2024/07/04 | 129900.0 | 130600.0 | 128600.0 | 129300.0 | 7853 | -0.39 |
| 2024/07/05 | 128000.0 | 128700.0 | 126100.0 | 127600.0 | 15822 | -1.31 |
| 2024/07/08 | 128200.0 | 130800.0 | 128200.0 | 130300.0 | 10684 | 2.12 |
| 2024/07/09 | 130100.0 | 131000.0 | 129400.0 | 130600.0 | 6781 | 0.23 |
| 2024/07/10 | 129700.0 | 130600.0 | 129600.0 | 130200.0 | 7798 | -0.31 |
| 2024/07/11 | 130900.0 | 131200.0 | 130200.0 | 130500.0 | 9231 | 0.23 |
| 2024/07/12 | 130200.0 | 133500.0 | 130000.0 | 132800.0 | 12729 | 1.76 |
| 2024/07/16 | 133500.0 | 133600.0 | 131400.0 | 131800.0 | 8645 | -0.75 |
| 2024/07/17 | 131500.0 | 133000.0 | 131000.0 | 132600.0 | 11249 | 0.61 |
| 2024/07/18 | 132600.0 | 133700.0 | 131700.0 | 133000.0 | 9883 | 0.30 |
| 2024/07/19 | 133100.0 | 133800.0 | 132500.0 | 133800.0 | 12131 | 0.60 |
| 2024/07/22 | 133800.0 | 134400.0 | 133200.0 | 134400.0 | 13978 | 0.45 |
| 2024/07/23 | 134300.0 | 134400.0 | 131400.0 | 132100.0 | 9758 | -1.71 |
| 2024/07/24 | 132200.0 | 132500.0 | 130700.0 | 131200.0 | 10014 | -0.68 |
| 2024/07/25 | 130900.0 | 131700.0 | 130000.0 | 130300.0 | 9663 | -0.69 |
| 2024/07/26 | 130100.0 | 131200.0 | 129800.0 | 130500.0 | 6765 | 0.15 |
| 2024/07/29 | 130900.0 | 131400.0 | 129300.0 | 130900.0 | 10586 | 0.31 |
| 2024/07/30 | 130900.0 | 133100.0 | 130300.0 | 132100.0 | 16362 | 0.92 |
| 2024/07/31 | 131700.0 | 132000.0 | 130500.0 | 131400.0 | 12480 | -0.53 |
| 2024/08/01 | 130700.0 | 131500.0 | 129300.0 | 131300.0 | 12760 | -0.08 |
| 2024/08/02 | 130000.0 | 130300.0 | 127800.0 | 128300.0 | 18250 | -2.28 |
| 2024/08/05 | 127200.0 | 127900.0 | 124600.0 | 125000.0 | 25260 | -2.57 |
| 2024/08/06 | 126000.0 | 131200.0 | 124400.0 | 130200.0 | 19537 | 4.16 |
| 2024/08/07 | 128200.0 | 132100.0 | 126600.0 | 129300.0 | 27109 | -0.69 |
| 2024/08/08 | 128800.0 | 131100.0 | 128200.0 | 129400.0 | 15242 | 0.08 |
| 2024/08/09 | 129400.0 | 130100.0 | 127300.0 | 127600.0 | 19920 | -1.39 |
| 2024/08/13 | 128100.0 | 130600.0 | 127800.0 | 130400.0 | 16260 | 2.19 |
| 2024/08/14 | 130800.0 | 131900.0 | 129500.0 | 131900.0 | 12523 | 1.15 |
| 2024/08/15 | 131100.0 | 132300.0 | 130100.0 | 132300.0 | 11797 | 0.30 |
| 2024/08/16 | 131400.0 | 133100.0 | 131400.0 | 133100.0 | 10512 | 0.60 |
| 2024/08/19 | 133100.0 | 133300.0 | 131300.0 | 133100.0 | 11451 | 0.00 |
| 2024/08/20 | 134000.0 | 134400.0 | 131700.0 | 132000.0 | 9729 | -0.83 |
| 2024/08/21 | 132200.0 | 133900.0 | 132000.0 | 133200.0 | 9526 | 0.91 |
| 2024/08/22 | 132600.0 | 133100.0 | 131500.0 | 133000.0 | 7794 | -0.15 |
| 2024/08/23 | 133000.0 | 133700.0 | 131600.0 | 132700.0 | 7662 | -0.23 |
| 2024/08/26 | 133300.0 | 134400.0 | 133200.0 | 134300.0 | 9082 | 1.21 |
| 2024/08/27 | 134300.0 | 136200.0 | 134000.0 | 136000.0 | 10353 | 1.27 |
| 2024/08/28 | 136500.0 | 138000.0 | 135600.0 | 136500.0 | 32575 | 0.37 |
| 2024/08/29 | 134800.0 | 136400.0 | 134500.0 | 135500.0 | 19788 | -0.73 |
| 2024/08/30 | 134500.0 | 135200.0 | 132700.0 | 133600.0 | 22291 | -1.40 |
| 2024/09/02 | 134100.0 | 134800.0 | 133000.0 | 133400.0 | 10010 | -0.15 |
| 2024/09/03 | 133500.0 | 133500.0 | 131900.0 | 132900.0 | 6554 | -0.37 |
| 2024/09/04 | 132600.0 | 133300.0 | 131800.0 | 132100.0 | 7826 | -0.60 |
| 2024/09/05 | 132000.0 | 133600.0 | 131600.0 | 131900.0 | 11253 | -0.15 |
| 2024/09/06 | 132700.0 | 134200.0 | 132000.0 | 133100.0 | 11537 | 0.91 |
| 2024/09/09 | 133100.0 | 133500.0 | 132000.0 | 132400.0 | 8192 | -0.53 |
| 2024/09/10 | 133000.0 | 135200.0 | 133000.0 | 133700.0 | 10069 | 0.98 |
| 2024/09/11 | 133600.0 | 134300.0 | 132800.0 | 133300.0 | 10258 | -0.30 |
| 2024/09/12 | 134300.0 | 135100.0 | 133600.0 | 134200.0 | 7318 | 0.68 |
| 2024/09/13 | 134300.0 | 135700.0 | 134000.0 | 135000.0 | 17365 | 0.60 |
| 2024/09/17 | 135400.0 | 135700.0 | 134100.0 | 135200.0 | 6897 | 0.15 |
| 2024/09/18 | 135300.0 | 135400.0 | 133600.0 | 134700.0 | 7919 | -0.37 |
| 2024/09/19 | 135400.0 | 135800.0 | 133700.0 | 133800.0 | 10473 | -0.67 |
| 2024/09/20 | 135300.0 | 136600.0 | 133900.0 | 134700.0 | 23512 | 0.67 |
| 2024/09/24 | 134900.0 | 135000.0 | 133500.0 | 134700.0 | 12313 | 0.00 |
| 2024/09/25 | 135000.0 | 136300.0 | 134200.0 | 135800.0 | 11332 | 0.82 |
| 2024/09/26 | 137000.0 | 137400.0 | 135800.0 | 136500.0 | 9551 | 0.52 |
| 2024/09/27 | 136900.0 | 137800.0 | 135800.0 | 135800.0 | 10786 | -0.51 |
| 2024/09/30 | 134000.0 | 134900.0 | 132200.0 | 132700.0 | 17460 | -2.28 |
| 2024/10/01 | 133600.0 | 133600.0 | 131400.0 | 132200.0 | 13771 | -0.38 |
| 2024/10/02 | 131700.0 | 132300.0 | 130900.0 | 131600.0 | 10789 | -0.45 |
| 2024/10/03 | 131400.0 | 133100.0 | 131400.0 | 132300.0 | 9446 | 0.53 |
| 2024/10/04 | 131400.0 | 132400.0 | 131000.0 | 131100.0 | 9391 | -0.91 |
| 2024/10/07 | 131000.0 | 131300.0 | 129200.0 | 129200.0 | 8870 | -1.45 |
| 2024/10/08 | 129700.0 | 130200.0 | 128800.0 | 129200.0 | 8005 | 0.00 |
| 2024/10/09 | 129500.0 | 130000.0 | 128900.0 | 129000.0 | 7363 | -0.15 |
| 2024/10/10 | 129600.0 | 130000.0 | 128900.0 | 129700.0 | 8168 | 0.54 |
| 2024/10/11 | 129200.0 | 129700.0 | 128600.0 | 129000.0 | 7961 | -0.54 |
| 2024/10/15 | 129300.0 | 130400.0 | 129100.0 | 129100.0 | 8848 | 0.08 |
| 2024/10/16 | 130600.0 | 133500.0 | 129900.0 | 130500.0 | 20822 | 1.08 |
| 2024/10/17 | 131600.0 | 133500.0 | 131200.0 | 131200.0 | 15208 | 0.54 |
| 2024/10/18 | 132200.0 | 133900.0 | 132000.0 | 132800.0 | 13251 | 1.22 |
| 2024/10/21 | 132900.0 | 133700.0 | 132500.0 | 133200.0 | 15462 | 0.30 |
| 2024/10/22 | 132700.0 | 133400.0 | 132100.0 | 132800.0 | 12090 | -0.30 |
| 2024/10/23 | 133000.0 | 135600.0 | 132700.0 | 135500.0 | 13952 | 2.03 |
| 2024/10/24 | 134600.0 | 135200.0 | 134300.0 | 134300.0 | 17194 | -0.89 |
| 2024/10/25 | 135200.0 | 136300.0 | 134900.0 | 136100.0 | 11723 | 1.34 |
| 2024/10/28 | 136100.0 | 136500.0 | 135100.0 | 136100.0 | 7552 | 0.00 |
| 2024/10/29 | 136500.0 | 136600.0 | 135000.0 | 136100.0 | 7672 | 0.00 |
| 2024/10/30 | 135700.0 | 136200.0 | 135200.0 | 135200.0 | 14422 | -0.66 |
| 2024/10/31 | 135000.0 | 135500.0 | 134100.0 | 134100.0 | 20071 | -0.81 |
| 2024/11/01 | 133500.0 | 134400.0 | 132900.0 | 133000.0 | 14925 | -0.82 |
| 2024/11/05 | 133900.0 | 134700.0 | 132500.0 | 132600.0 | 10363 | -0.30 |
| 2024/11/06 | 132900.0 | 133600.0 | 132300.0 | 132900.0 | 11804 | 0.23 |
| 2024/11/07 | 132700.0 | 132900.0 | 130000.0 | 130100.0 | 22592 | -2.11 |
| 2024/11/08 | 130000.0 | 130800.0 | 128600.0 | 128600.0 | 22728 | -1.15 |
| 2024/11/11 | 128900.0 | 130000.0 | 128300.0 | 129200.0 | 13078 | 0.47 |
| 2024/11/12 | 128700.0 | 130200.0 | 128400.0 | 129600.0 | 11882 | 0.31 |
| 2024/11/13 | 129000.0 | 129600.0 | 128500.0 | 128600.0 | 9926 | -0.77 |
| 2024/11/14 | 128600.0 | 129000.0 | 127500.0 | 127500.0 | 8858 | -0.86 |
| 2024/11/15 | 128000.0 | 130700.0 | 127600.0 | 129700.0 | 16177 | 1.73 |
| 2024/11/18 | 129500.0 | 130700.0 | 129400.0 | 129900.0 | 9892 | 0.15 |
| 2024/11/19 | 130600.0 | 130700.0 | 129300.0 | 130000.0 | 10311 | 0.08 |
| 2024/11/20 | 130000.0 | 130600.0 | 128500.0 | 129100.0 | 18917 | -0.69 |
| 2024/11/21 | 128000.0 | 128600.0 | 127600.0 | 127700.0 | 10977 | -1.08 |
| 2024/11/22 | 128500.0 | 129500.0 | 127500.0 | 128100.0 | 12326 | 0.31 |
| 2024/11/25 | 129000.0 | 129800.0 | 127400.0 | 127500.0 | 20516 | -0.47 |
| 2024/11/26 | 127600.0 | 128500.0 | 126900.0 | 128000.0 | 11477 | 0.39 |
| 2024/11/27 | 128100.0 | 132400.0 | 127400.0 | 129400.0 | 19649 | 1.09 |
| 2024/11/28 | 129100.0 | 130000.0 | 128500.0 | 128500.0 | 12416 | -0.70 |
| 2024/11/29 | 128500.0 | 129100.0 | 127300.0 | 127300.0 | 8911 | -0.93 |
| 2024/12/02 | 127300.0 | 128300.0 | 127200.0 | 127200.0 | 10585 | -0.08 |
| 2024/12/03 | 127200.0 | 127700.0 | 126200.0 | 126700.0 | 11016 | -0.39 |
| 2024/12/04 | 127000.0 | 127900.0 | 126000.0 | 126000.0 | 8453 | -0.55 |
| 2024/12/05 | 126000.0 | 126400.0 | 124900.0 | 124900.0 | 17655 | -0.87 |
| 2024/12/06 | 125100.0 | 126300.0 | 125000.0 | 125000.0 | 14039 | 0.08 |
| 2024/12/09 | 125000.0 | 126200.0 | 124900.0 | 125700.0 | 12854 | 0.56 |
| 2024/12/10 | 125600.0 | 126300.0 | 124900.0 | 124900.0 | 8636 | -0.64 |
| 2024/12/11 | 124500.0 | 125500.0 | 124200.0 | 124800.0 | 12322 | -0.08 |
| 2024/12/12 | 124800.0 | 125000.0 | 123600.0 | 123700.0 | 10206 | -0.88 |
| 2024/12/13 | 123600.0 | 124200.0 | 123100.0 | 123500.0 | 16871 | -0.16 |
| 2024/12/16 | 123100.0 | 123300.0 | 121600.0 | 122400.0 | 12257 | -0.89 |
| 2024/12/17 | 121900.0 | 122600.0 | 121600.0 | 121800.0 | 12221 | -0.49 |
| 2024/12/18 | 121800.0 | 122700.0 | 121200.0 | 121200.0 | 10421 | -0.49 |
| 2024/12/19 | 120700.0 | 121200.0 | 120000.0 | 120100.0 | 10356 | -0.91 |
| 2024/12/20 | 120800.0 | 121900.0 | 120400.0 | 121300.0 | 28282 | 1.00 |
| 2024/12/23 | 121300.0 | 121900.0 | 121100.0 | 121500.0 | 8582 | 0.16 |
| 2024/12/24 | 121300.0 | 122900.0 | 121300.0 | 122500.0 | 6580 | 0.82 |
| 2024/12/25 | 122900.0 | 123200.0 | 121700.0 | 122200.0 | 4759 | -0.24 |
| 2024/12/26 | 122400.0 | 123500.0 | 122300.0 | 123300.0 | 9613 | 0.90 |
| 2024/12/27 | 124300.0 | 124400.0 | 123400.0 | 123800.0 | 5523 | 0.41 |
| 2024/12/30 | 124200.0 | 124900.0 | 123300.0 | 123400.0 | 9562 | -0.32 |
| 2025/01/06 | 124800.0 | 125400.0 | 124100.0 | 124200.0 | 11461 | 0.65 |
| 2025/01/07 | 124900.0 | 125100.0 | 122700.0 | 122900.0 | 9924 | -1.05 |
| 2025/01/08 | 123400.0 | 123600.0 | 122700.0 | 122900.0 | 7935 | 0.00 |
| 2025/01/09 | 122200.0 | 122800.0 | 121300.0 | 122100.0 | 5728 | -0.65 |
| 2025/01/10 | 121400.0 | 122600.0 | 121300.0 | 122000.0 | 5675 | -0.08 |
| 2025/01/14 | 121200.0 | 122300.0 | 121200.0 | 121300.0 | 12088 | -0.57 |
| 2025/01/15 | 121200.0 | 121800.0 | 120100.0 | 120900.0 | 12134 | -0.33 |
| 2025/01/16 | 121000.0 | 121900.0 | 120900.0 | 121400.0 | 7661 | 0.41 |
| 2025/01/17 | 121100.0 | 122100.0 | 120700.0 | 121600.0 | 10610 | 0.16 |
| 2025/01/20 | 121900.0 | 122100.0 | 121300.0 | 121900.0 | 6690 | 0.25 |
| 2025/01/21 | 121700.0 | 122300.0 | 121400.0 | 121900.0 | 8888 | 0.00 |
| 2025/01/22 | 122500.0 | 123300.0 | 122200.0 | 122400.0 | 10609 | 0.41 |
| 2025/01/23 | 122400.0 | 123100.0 | 122200.0 | 122500.0 | 13240 | 0.08 |
| 2025/01/24 | 123300.0 | 125400.0 | 122800.0 | 124400.0 | 9295 | 1.55 |
| 2025/01/27 | 124900.0 | 126700.0 | 124800.0 | 125900.0 | 10106 | 1.21 |
| 2025/01/28 | 126500.0 | 128200.0 | 126300.0 | 127300.0 | 15319 | 1.11 |
| 2025/01/29 | 126800.0 | 127900.0 | 126000.0 | 126600.0 | 13206 | -0.55 |
| 2025/01/30 | 126900.0 | 127100.0 | 126000.0 | 126000.0 | 18640 | -0.47 |
| 2025/01/31 | 126900.0 | 128100.0 | 126400.0 | 127200.0 | 12531 | 0.95 |
| 2025/02/03 | 127300.0 | 128300.0 | 125500.0 | 125800.0 | 10384 | -1.10 |
| 2025/02/04 | 125500.0 | 126300.0 | 123800.0 | 124700.0 | 15289 | -0.87 |
| 2025/02/05 | 124700.0 | 125200.0 | 124000.0 | 124600.0 | 11913 | -0.08 |
| 2025/02/06 | 124600.0 | 125100.0 | 123900.0 | 124800.0 | 10672 | 0.16 |
| 2025/02/07 | 125100.0 | 125100.0 | 123600.0 | 123800.0 | 8580 | -0.80 |
| 2025/02/10 | 123700.0 | 123900.0 | 122500.0 | 123000.0 | 8649 | -0.65 |
| 2025/02/12 | 122500.0 | 123200.0 | 122100.0 | 122400.0 | 9046 | -0.49 |
| 2025/02/13 | 122300.0 | 124500.0 | 122300.0 | 124000.0 | 7428 | 1.31 |
| 2025/02/14 | 123300.0 | 124700.0 | 123300.0 | 123400.0 | 12179 | -0.48 |
| 2025/02/17 | 123000.0 | 123700.0 | 122600.0 | 123700.0 | 8800 | 0.24 |
| 2025/02/18 | 123600.0 | 124000.0 | 123100.0 | 123600.0 | 6757 | -0.08 |
| 2025/02/19 | 123100.0 | 123900.0 | 123000.0 | 123400.0 | 9845 | -0.16 |
| 2025/02/20 | 123400.0 | 123700.0 | 123100.0 | 123700.0 | 5715 | 0.24 |
| 2025/02/21 | 123100.0 | 123600.0 | 122300.0 | 122600.0 | 12046 | -0.89 |
| 2025/02/25 | 122600.0 | 124200.0 | 122100.0 | 123800.0 | 18738 | 0.98 |
| 2025/02/26 | 123500.0 | 124500.0 | 122500.0 | 123900.0 | 28737 | 0.08 |
| 2025/02/27 | 120000.0 | 122500.0 | 120000.0 | 122200.0 | 19093 | -1.37 |
| 2025/02/28 | 122600.0 | 128100.0 | 121600.0 | 128100.0 | 45205 | 4.83 |
| 2025/03/03 | 125500.0 | 125500.0 | 122400.0 | 122600.0 | 14247 | -4.29 |
| 2025/03/04 | 123000.0 | 123100.0 | 120900.0 | 121500.0 | 13104 | -0.90 |
| 2025/03/05 | 121900.0 | 122400.0 | 120500.0 | 121400.0 | 11989 | -0.08 |
| 2025/03/06 | 121500.0 | 121600.0 | 120800.0 | 121000.0 | 7079 | -0.33 |
| 2025/03/07 | 120700.0 | 121300.0 | 119600.0 | 120400.0 | 11514 | -0.50 |
| 2025/03/10 | 120300.0 | 120700.0 | 118900.0 | 119100.0 | 8744 | -1.08 |
| 2025/03/11 | 117600.0 | 119600.0 | 117600.0 | 118500.0 | 10652 | -0.50 |
| 2025/03/12 | 118500.0 | 120200.0 | 118500.0 | 119700.0 | 6772 | 1.01 |
| 2025/03/13 | 119700.0 | 121200.0 | 119400.0 | 120400.0 | 11109 | 0.58 |
| 2025/03/14 | 121100.0 | 122400.0 | 120600.0 | 122000.0 | 15917 | 1.33 |
| 2025/03/17 | 123400.0 | 123500.0 | 122000.0 | 122700.0 | 8166 | 0.57 |
| 2025/03/18 | 122600.0 | 123900.0 | 122200.0 | 123900.0 | 8980 | 0.98 |
| 2025/03/19 | 122900.0 | 123900.0 | 122300.0 | 123000.0 | 8690 | -0.73 |
| 2025/03/21 | 123600.0 | 124000.0 | 122400.0 | 123600.0 | 17207 | 0.49 |
| 2025/03/24 | 123600.0 | 123900.0 | 122300.0 | 123000.0 | 7995 | -0.49 |
| 2025/03/25 | 122700.0 | 123700.0 | 122300.0 | 122300.0 | 15360 | -0.57 |
| 2025/03/26 | 122000.0 | 123000.0 | 121200.0 | 123000.0 | 11148 | 0.57 |
| 2025/03/27 | 123200.0 | 124300.0 | 122600.0 | 123700.0 | 8116 | 0.57 |
| 2025/03/28 | 122800.0 | 123300.0 | 119000.0 | 121600.0 | 26538 | -1.70 |
| 2025/03/31 | 120800.0 | 121700.0 | 120600.0 | 120600.0 | 15643 | -0.82 |
| 2025/04/01 | 121200.0 | 122300.0 | 121000.0 | 121400.0 | 9702 | 0.66 |
| 2025/04/02 | 122400.0 | 122600.0 | 120900.0 | 121600.0 | 10372 | 0.16 |
| 2025/04/03 | 120700.0 | 121200.0 | 119500.0 | 121200.0 | 9009 | -0.33 |
| 2025/04/04 | 121300.0 | 122700.0 | 120600.0 | 122300.0 | 16073 | 0.91 |
| 2025/04/07 | 118500.0 | 121000.0 | 117200.0 | 118100.0 | 21633 | -3.43 |
| 2025/04/08 | 117500.0 | 120700.0 | 117500.0 | 119700.0 | 22287 | 1.35 |
| 2025/04/09 | 117800.0 | 120900.0 | 117800.0 | 120600.0 | 15355 | 0.75 |
| 2025/04/10 | 122000.0 | 125700.0 | 121100.0 | 124100.0 | 19875 | 2.90 |
| 2025/04/11 | 122500.0 | 124900.0 | 121400.0 | 124400.0 | 10412 | 0.24 |
| 2025/04/14 | 124400.0 | 126000.0 | 124100.0 | 124200.0 | 8681 | -0.16 |
| 2025/04/15 | 124800.0 | 124900.0 | 121400.0 | 123000.0 | 9582 | -0.97 |
| 2025/04/16 | 123600.0 | 123900.0 | 120900.0 | 122600.0 | 12395 | -0.33 |
| 2025/04/17 | 122600.0 | 123400.0 | 122000.0 | 122100.0 | 9766 | -0.41 |
| 2025/04/18 | 122300.0 | 124100.0 | 122200.0 | 123400.0 | 7329 | 1.06 |
| 2025/04/21 | 123200.0 | 124300.0 | 123000.0 | 123500.0 | 5458 | 0.08 |
| 2025/04/22 | 123300.0 | 124300.0 | 123200.0 | 123600.0 | 5931 | 0.08 |
| 2025/04/23 | 123800.0 | 124000.0 | 122500.0 | 123000.0 | 7160 | -0.49 |
| 2025/04/24 | 122800.0 | 123300.0 | 122300.0 | 122300.0 | 5802 | -0.57 |
| 2025/04/25 | 123500.0 | 123600.0 | 122400.0 | 122600.0 | 7898 | 0.25 |
| 2025/04/28 | 122500.0 | 122900.0 | 121800.0 | 122600.0 | 9526 | 0.00 |
| 2025/04/30 | 122800.0 | 123700.0 | 122300.0 | 123200.0 | 11816 | 0.49 |
| 2025/05/01 | 123400.0 | 127200.0 | 123100.0 | 126800.0 | 14356 | 2.92 |
| 2025/05/02 | 126800.0 | 127900.0 | 126700.0 | 126800.0 | 12707 | 0.00 |
| 2025/05/07 | 127900.0 | 129500.0 | 126800.0 | 129000.0 | 39060 | 1.74 |
| 2025/05/08 | 128400.0 | 128600.0 | 126000.0 | 126000.0 | 11060 | -2.33 |
| 2025/05/09 | 126300.0 | 127500.0 | 125800.0 | 127500.0 | 16620 | 1.19 |
| 2025/05/12 | 127500.0 | 128000.0 | 126500.0 | 128000.0 | 10257 | 0.39 |
| 2025/05/13 | 127300.0 | 127500.0 | 125200.0 | 126300.0 | 16042 | -1.33 |
| 2025/05/14 | 125600.0 | 126400.0 | 124900.0 | 126400.0 | 11849 | 0.08 |
| 2025/05/15 | 126300.0 | 126500.0 | 125300.0 | 126300.0 | 11251 | -0.08 |
| 2025/05/16 | 126200.0 | 126400.0 | 124800.0 | 125800.0 | 11928 | -0.40 |
| 2025/05/19 | 125600.0 | 125800.0 | 124200.0 | 125600.0 | 8808 | -0.16 |
| 2025/05/20 | 126000.0 | 126100.0 | 123800.0 | 124400.0 | 11023 | -0.96 |
| 2025/05/21 | 124700.0 | 124900.0 | 124000.0 | 124400.0 | 8523 | 0.00 |
| 2025/05/22 | 124500.0 | 124900.0 | 124000.0 | 124500.0 | 4916 | 0.08 |
| 2025/05/23 | 124700.0 | 125400.0 | 124400.0 | 125400.0 | 5518 | 0.72 |
| 2025/05/26 | 125400.0 | 126100.0 | 125100.0 | 125600.0 | 5151 | 0.16 |
| 2025/05/27 | 126100.0 | 126600.0 | 125900.0 | 126000.0 | 5919 | 0.32 |
| 2025/05/28 | 126100.0 | 127800.0 | 125900.0 | 127400.0 | 8293 | 1.11 |
| 2025/05/29 | 128000.0 | 128400.0 | 127100.0 | 128400.0 | 15688 | 0.78 |
| 2025/05/30 | 128500.0 | 128500.0 | 126700.0 | 127100.0 | 15712 | -1.01 |
| 2025/06/02 | 127500.0 | 127900.0 | 127100.0 | 127900.0 | 9696 | 0.63 |
| 2025/06/03 | 127700.0 | 128100.0 | 126900.0 | 127600.0 | 5832 | -0.23 |
| 2025/06/04 | 127900.0 | 128300.0 | 127600.0 | 128000.0 | 5128 | 0.31 |
| 2025/06/05 | 127000.0 | 127300.0 | 126400.0 | 127300.0 | 8609 | -0.55 |
| 2025/06/06 | 127200.0 | 128300.0 | 127000.0 | 127900.0 | 4344 | 0.47 |
| 2025/06/09 | 128000.0 | 128500.0 | 127300.0 | 127300.0 | 7562 | -0.47 |
| 2025/06/10 | 127300.0 | 127500.0 | 126900.0 | 127200.0 | 7009 | -0.08 |
| 2025/06/11 | 127600.0 | 128800.0 | 127300.0 | 128500.0 | 10156 | 1.02 |
| 2025/06/12 | 129000.0 | 129500.0 | 128200.0 | 129000.0 | 12398 | 0.39 |
| 2025/06/13 | 129400.0 | 129900.0 | 127900.0 | 129900.0 | 20915 | 0.70 |
| 2025/06/16 | 130000.0 | 131200.0 | 128500.0 | 129300.0 | 10229 | -0.46 |
| 2025/06/17 | 128900.0 | 130000.0 | 128000.0 | 129700.0 | 10418 | 0.31 |
| 2025/06/18 | 129200.0 | 130200.0 | 128900.0 | 129500.0 | 8235 | -0.15 |
| 2025/06/19 | 129800.0 | 130200.0 | 129000.0 | 130000.0 | 7281 | 0.39 |
| 2025/06/20 | 129600.0 | 129900.0 | 128700.0 | 128800.0 | 22079 | -0.92 |
| 2025/06/23 | 129100.0 | 131100.0 | 128800.0 | 130700.0 | 10232 | 1.48 |
| 2025/06/24 | 130600.0 | 131500.0 | 130500.0 | 130900.0 | 10978 | 0.15 |
| 2025/06/25 | 130800.0 | 131400.0 | 130400.0 | 130700.0 | 10452 | -0.15 |
| 2025/06/26 | 130600.0 | 131400.0 | 129400.0 | 131100.0 | 14589 | 0.31 |
| 2025/06/27 | 130600.0 | 131200.0 | 130200.0 | 131200.0 | 12539 | 0.08 |
| 2025/06/30 | 130600.0 | 130800.0 | 129300.0 | 129700.0 | 17073 | -1.14 |
| 2025/07/01 | 129100.0 | 130000.0 | 128900.0 | 129700.0 | 8485 | 0.00 |
| 2025/07/02 | 130000.0 | 130700.0 | 129500.0 | 130400.0 | 14302 | 0.54 |
| 2025/07/03 | 130000.0 | 131400.0 | 130000.0 | 130100.0 | 9161 | -0.23 |
| 2025/07/04 | 130200.0 | 130400.0 | 129800.0 | 130300.0 | 7853 | 0.15 |
| 2025/07/07 | 130400.0 | 132100.0 | 130400.0 | 132100.0 | 8058 | 1.38 |
| 2025/07/08 | 131800.0 | 131800.0 | 129600.0 | 129600.0 | 14312 | -1.89 |
| 2025/07/09 | 129600.0 | 130200.0 | 129100.0 | 129100.0 | 10941 | -0.39 |
| 2025/07/10 | 129300.0 | 129800.0 | 128800.0 | 129200.0 | 8893 | 0.08 |
| 2025/07/11 | 129200.0 | 129600.0 | 129000.0 | 129600.0 | 9462 | 0.31 |
| 2025/07/14 | 129900.0 | 130200.0 | 129600.0 | 130200.0 | 8386 | 0.46 |
| 2025/07/15 | 130300.0 | 131100.0 | 129600.0 | 130900.0 | 9946 | 0.54 |
| 2025/07/16 | 131000.0 | 131500.0 | 129900.0 | 130200.0 | 11693 | -0.53 |
| 2025/07/17 | 130300.0 | 130400.0 | 129800.0 | 130300.0 | 9150 | 0.08 |
| 2025/07/18 | 130500.0 | 130700.0 | 129100.0 | 129100.0 | 12372 | -0.92 |
| 2025/07/22 | 129300.0 | 130300.0 | 128900.0 | 130100.0 | 11387 | 0.77 |
| 2025/07/23 | 129600.0 | 130500.0 | 129600.0 | 129700.0 | 9325 | -0.31 |
| 2025/07/24 | 129800.0 | 130600.0 | 129300.0 | 129600.0 | 10262 | -0.08 |
| 2025/07/25 | 129900.0 | 130200.0 | 128900.0 | 129500.0 | 9400 | -0.08 |
| 2025/07/28 | 129500.0 | 131100.0 | 129400.0 | 129900.0 | 9519 | 0.31 |
| 2025/07/29 | 130100.0 | 130800.0 | 129600.0 | 130700.0 | 9356 | 0.62 |
| 2025/07/30 | 130800.0 | 133200.0 | 130700.0 | 132700.0 | 16904 | 1.53 |
| 2025/07/31 | 132400.0 | 133500.0 | 132000.0 | 132400.0 | 13545 | -0.23 |
| 2025/08/01 | 132300.0 | 134000.0 | 132100.0 | 133800.0 | 8657 | 1.06 |
| 2025/08/04 | 133800.0 | 134800.0 | 133500.0 | 134000.0 | 11399 | 0.15 |
| 2025/08/05 | 134200.0 | 134800.0 | 134000.0 | 134600.0 | 10667 | 0.45 |
| 2025/08/06 | 135000.0 | 136700.0 | 135000.0 | 136200.0 | 14665 | 1.19 |
| 2025/08/07 | 137100.0 | 137600.0 | 136200.0 | 136500.0 | 13245 | 0.22 |
| 2025/08/08 | 137500.0 | 137700.0 | 136100.0 | 136800.0 | 12571 | 0.22 |
| 2025/08/12 | 137000.0 | 137900.0 | 136100.0 | 137900.0 | 12214 | 0.80 |
| 2025/08/13 | 138000.0 | 138200.0 | 136800.0 | 136800.0 | 10874 | -0.80 |
| 2025/08/14 | 136800.0 | 137200.0 | 135800.0 | 136200.0 | 8920 | -0.44 |
| 2025/08/15 | 135800.0 | 136600.0 | 135500.0 | 136500.0 | 8817 | 0.22 |
| 2025/08/18 | 136300.0 | 137500.0 | 136100.0 | 137000.0 | 6828 | 0.37 |
| 2025/08/19 | 137000.0 | 138700.0 | 137000.0 | 138400.0 | 6290 | 1.02 |
| 2025/08/20 | 138500.0 | 140000.0 | 138100.0 | 139200.0 | 7911 | 0.58 |
| 2025/08/21 | 139400.0 | 139900.0 | 138200.0 | 138200.0 | 10027 | -0.72 |
| 2025/08/22 | 138200.0 | 138600.0 | 138100.0 | 138100.0 | 6604 | -0.07 |
| 2025/08/25 | 139000.0 | 139400.0 | 138300.0 | 138900.0 | 5335 | 0.58 |
| 2025/08/26 | 139100.0 | 139300.0 | 137600.0 | 137700.0 | 9982 | -0.86 |
| 2025/08/27 | 137000.0 | 139800.0 | 137000.0 | 139400.0 | 26927 | 1.23 |
| 2025/08/28 | 136800.0 | 137300.0 | 136000.0 | 136600.0 | 18785 | -2.01 |
| 2025/08/29 | 137400.0 | 138300.0 | 136800.0 | 137400.0 | 30593 | 0.59 |
| 2025/09/01 | 137400.0 | 138000.0 | 136900.0 | 137200.0 | 11207 | -0.15 |
| 2025/09/02 | 137100.0 | 137600.0 | 136400.0 | 136400.0 | 8030 | -0.58 |
| 2025/09/03 | 136300.0 | 136600.0 | 133500.0 | 134400.0 | 14210 | -1.47 |
| 2025/09/04 | 133600.0 | 133700.0 | 132000.0 | 133200.0 | 12357 | -0.89 |
| 2025/09/05 | 132600.0 | 133000.0 | 131700.0 | 132300.0 | 11266 | -0.68 |
| 2025/09/08 | 132400.0 | 133100.0 | 132100.0 | 132300.0 | 7049 | 0.00 |
| 2025/09/09 | 132300.0 | 133600.0 | 132300.0 | 133300.0 | 7750 | 0.76 |
| 2025/09/10 | 132300.0 | 133200.0 | 132300.0 | 133200.0 | 6924 | -0.08 |
| 2025/09/11 | 133100.0 | 134400.0 | 133100.0 | 134000.0 | 7871 | 0.60 |
| 2025/09/12 | 133900.0 | 135600.0 | 133900.0 | 135600.0 | 14930 | 1.19 |
| 2025/09/16 | 135100.0 | 136900.0 | 135100.0 | 136600.0 | 11749 | 0.74 |
| 2025/09/17 | 136000.0 | 136500.0 | 135000.0 | 136100.0 | 9943 | -0.37 |
| 2025/09/18 | 136200.0 | 136400.0 | 135700.0 | 136300.0 | 7059 | 0.15 |
| 2025/09/19 | 135900.0 | 136900.0 | 134900.0 | 135600.0 | 26368 | -0.51 |
| 2025/09/22 | 135600.0 | 136000.0 | 134600.0 | 135100.0 | 12878 | -0.37 |
| 2025/09/24 | 134600.0 | 134900.0 | 133800.0 | 134100.0 | 12440 | -0.74 |
| 2025/09/25 | 134700.0 | 135700.0 | 134000.0 | 135100.0 | 9924 | 0.75 |
| 2025/09/26 | 135500.0 | 136500.0 | 135400.0 | 136300.0 | 6887 | 0.89 |
| 2025/09/29 | 136800.0 | 136800.0 | 134100.0 | 134200.0 | 8967 | -1.54 |
| 2025/09/30 | 135900.0 | 136900.0 | 134900.0 | 136500.0 | 17539 | 1.71 |
| 2025/10/01 | 137000.0 | 137200.0 | 135300.0 | 136600.0 | 12114 | 0.07 |
| 2025/10/02 | 137500.0 | 138700.0 | 136300.0 | 137600.0 | 13229 | 0.73 |
| 2025/10/03 | 137200.0 | 138800.0 | 137200.0 | 138500.0 | 10722 | 0.65 |
| 2025/10/06 | 139700.0 | 141400.0 | 139500.0 | 141000.0 | 11177 | 1.81 |
| 2025/10/07 | 140700.0 | 141400.0 | 140400.0 | 141200.0 | 9931 | 0.14 |
| 2025/10/08 | 141100.0 | 141500.0 | 140200.0 | 140200.0 | 10515 | -0.71 |
| 2025/10/09 | 140300.0 | 141000.0 | 139400.0 | 141000.0 | 8863 | 0.57 |
| 2025/10/10 | 140500.0 | 140800.0 | 139800.0 | 140400.0 | 7378 | -0.43 |
| 2025/10/14 | 139400.0 | 140300.0 | 138300.0 | 139300.0 | 11472 | -0.78 |
| 2025/10/15 | 138100.0 | 138800.0 | 135500.0 | 137100.0 | 24793 | -1.58 |
| 2025/10/16 | 135100.0 | 137700.0 | 134700.0 | 137700.0 | 15993 | 0.44 |
| 2025/10/17 | 137200.0 | 138300.0 | 136400.0 | 137500.0 | 13000 | -0.15 |
| 2025/10/20 | 138100.0 | 138500.0 | 137500.0 | 138500.0 | 11372 | 0.73 |
| 2025/10/21 | 138500.0 | 139200.0 | 137500.0 | 137500.0 | 10112 | -0.72 |
| 2025/10/22 | 138800.0 | 140100.0 | 138500.0 | 140100.0 | 17091 | 1.89 |
| 2025/10/23 | 139800.0 | 140300.0 | 138700.0 | 140300.0 | 13918 | 0.14 |
| 2025/10/24 | 140900.0 | 141100.0 | 139300.0 | 139500.0 | 10520 | -0.57 |
| 2025/10/27 | 139900.0 | 140500.0 | 139400.0 | 140500.0 | 8801 | 0.72 |
| 2025/10/28 | 140000.0 | 140500.0 | 139000.0 | 139600.0 | 10536 | -0.64 |
| 2025/10/29 | 139600.0 | 140100.0 | 137900.0 | 138600.0 | 9699 | -0.72 |
| 2025/10/30 | 138100.0 | 139800.0 | 137900.0 | 139100.0 | 11213 | 0.36 |
| 2025/10/31 | 140200.0 | 140400.0 | 138800.0 | 139700.0 | 10993 | 0.43 |
| 2025/11/04 | 139500.0 | 140500.0 | 138500.0 | 140000.0 | 10052 | 0.21 |
| 2025/11/05 | 139400.0 | 140900.0 | 137800.0 | 140900.0 | 22291 | 0.64 |
| 2025/11/06 | 141300.0 | 142100.0 | 140900.0 | 142100.0 | 8619 | 0.85 |
| 2025/11/07 | 142100.0 | 142900.0 | 141800.0 | 142400.0 | 10118 | 0.21 |
| 2025/11/10 | 142900.0 | 143000.0 | 141600.0 | 141800.0 | 10301 | -0.42 |
| 2025/11/11 | 142200.0 | 144500.0 | 141600.0 | 144500.0 | 8441 | 1.90 |
| 2025/11/12 | 144500.0 | 145300.0 | 143900.0 | 144100.0 | 10047 | -0.28 |
| 2025/11/13 | 144100.0 | 144300.0 | 143000.0 | 143800.0 | 7038 | -0.21 |
| 2025/11/14 | 144000.0 | 144600.0 | 143400.0 | 143400.0 | 11737 | -0.28 |
| 2025/11/17 | 143500.0 | 145500.0 | 143300.0 | 145500.0 | 8677 | 1.46 |
| 2025/11/18 | 145300.0 | 145400.0 | 143000.0 | 143000.0 | 8865 | -1.72 |
| 2025/11/19 | 143100.0 | 143400.0 | 142000.0 | 143100.0 | 8554 | 0.07 |
| 2025/11/20 | 144600.0 | 144800.0 | 143500.0 | 143500.0 | 8109 | 0.28 |
| 2025/11/21 | 144400.0 | 146700.0 | 144100.0 | 146700.0 | 16977 | 2.23 |
| 2025/11/25 | 146100.0 | 147900.0 | 145600.0 | 146900.0 | 10665 | 0.14 |
| 2025/11/26 | 147500.0 | 149000.0 | 147300.0 | 148400.0 | 10674 | 1.02 |
| 2025/11/27 | 149000.0 | 149100.0 | 148000.0 | 149000.0 | 7305 | 0.40 |
| 2025/11/28 | 148600.0 | 148900.0 | 147600.0 | 148000.0 | 10248 | -0.67 |
| 2025/12/01 | 148000.0 | 148600.0 | 146300.0 | 146300.0 | 9813 | -1.15 |
| 2025/12/02 | 146300.0 | 147300.0 | 145400.0 | 145900.0 | 8071 | -0.27 |
| 2025/12/03 | 145500.0 | 145700.0 | 144600.0 | 145200.0 | 6119 | -0.48 |
| 2025/12/04 | 145600.0 | 145600.0 | 143900.0 | 143900.0 | 8830 | -0.90 |
| 2025/12/05 | 143800.0 | 144800.0 | 143500.0 | 143500.0 | 6274 | -0.28 |
| 2025/12/08 | 143600.0 | 144400.0 | 142000.0 | 143200.0 | 6350 | -0.21 |
| 2025/12/09 | 142500.0 | 143600.0 | 141800.0 | 143400.0 | 9203 | 0.14 |
| 2025/12/10 | 143400.0 | 144700.0 | 142700.0 | 144700.0 | 11503 | 0.91 |
| 2025/12/11 | 145000.0 | 145100.0 | 142300.0 | 143000.0 | 5792 | -1.17 |
| 2025/12/12 | 144000 | 146000 | 143100 | 145600 | 17855 | 1.82 |