エヌ・ティ・ティ・データ・イントラマート 3850
3,965円
(時刻：15:30)
▼ -35円 (-0.87%)
価格情報
| 始値 | 3,950円 |
| 高値 | 3,970円 |
| 安値 | 3,870円 |
| 終値 | 3,965円 |
| 出来高 | 15,400株 |
| 売買代金 | 60,548,000円 |
| 売り気配 (15:30) | 3,965円 |
| 買い気配 (15:30) | 3,930円 |
| 年初来高値 (2025/05/30) | 4,485円 |
| 年初来安値 (2025/04/07) | 2,320円 |
基本情報
| 銘柄名 | エヌ・ティ・ティ・データ・イントラマート |
| 英文銘柄名 | NTT DATA INTRAMART CORP. |
| 時価総額 | 19,820,000,000.0円 |
| 発行済株式総数 | 4,955,000株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 70.19円 |
| BPS | 1,051.70円 |
| PER | 56.99倍 |
| PBR | 3.80倍 |
| ROE | 6.8% |
| 年間配当金 | 35.00円 |
取引情報
| 貸借区分 | 貸借融資 |
| 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26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 | 5,902,394,000 円 | 7,645,126,000 円 | 7,956,816,000 円 | 8,019,674,000 円 | 9,437,801,000 円 |
| 経常利益又は経常損失（△） | 188,539,000 円 | 801,216,000 円 | 778,933,000 円 | 318,360,000 円 | 547,342,000 円 |
| 当期純利益又は当期純損失（△） | 126,936,000 円 | 540,070,000 円 | 358,702,000 円 | 196,616,000 円 | 338,764,000 円 |
| 資本金 | 738,756,000 円 | 738,756,000 円 | 738,756,000 円 | 738,756,000 円 | 738,756,000 円 |
| 純資産額 | 4,025,405,000 円 | 4,512,184,000 円 | 4,701,278,000 円 | 4,745,232,000 円 | 4,936,992,000 円 |
| 総資産額 | 6,190,870,000 円 | 7,655,259,000 円 | 7,442,514,000 円 | 7,623,086,000 円 | 8,447,423,000 円 |
| 従業員数 | 226 人 | 226 人 | 242 人 | 295 人 | 298 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 | 70.19 | 1,051.70 | 6.8 | 56.99 | 3.80 | - | - |
| 2025/03 | 単体 | 69.66 | 1,014.52 | - | 57.42 | 3.94 | 0.88 | 35.00 |
| 2025/09 | 中連 | 90.00 | - | - | - | - | - | - |
| 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 | 0 | 0 | 94,200 | 17,900 |
| 2026/01/09 | 0 | 0 | 76,300 | 3,700 |
| 2025/12/26 | 0 | 0 | 72,600 | 5,300 |
| 2025/12/19 | 0 | 0 | 67,300 | 2,500 |
| 2025/12/12 | 0 | 0 | 64,800 | 3,400 |
| 2025/12/05 | 0 | 0 | 61,400 | 10,600 |
| 2025/11/28 | 0 | 0 | 50,800 | 3,800 |
| 2025/11/21 | 0 | 0 | 47,000 | -6,200 |
| 2025/11/14 | 0 | 0 | 53,200 | 400 |
| 2025/11/07 | 0 | 0 | 52,800 | -26,800 |
| 2025/10/31 | 0 | 0 | 79,600 | 27,900 |
| 2025/10/24 | 0 | 0 | 51,700 | 2,800 |
| 2025/10/17 | 0 | 0 | 48,900 | 700 |
| 2025/10/10 | 0 | 0 | 48,200 | -900 |
| 2025/10/03 | 0 | 0 | 49,100 | 900 |
| 2025/09/26 | 0 | 0 | 48,200 | -200 |
| 2025/09/19 | 0 | 0 | 48,400 | -1,800 |
| 2025/09/12 | 0 | 0 | 50,200 | 200 |
| 2025/09/05 | 0 | -400 | 50,000 | 1,700 |
| 2025/08/29 | 400 | 400 | 48,300 | 900 |
| 2025/08/22 | 0 | 0 | 47,400 | -6,900 |
| 2025/08/15 | 0 | 0 | 54,300 | 300 |
| 2025/08/08 | 0 | 0 | 54,000 | -26,500 |
| 2025/08/01 | 0 | 0 | 80,500 | -2,500 |
| 2025/07/25 | 0 | 0 | 83,000 | -2,900 |
| 2025/07/18 | 0 | 0 | 85,900 | 4,100 |
| 2025/07/11 | 0 | 0 | 81,800 | -2,500 |
| 2025/07/04 | 0 | 0 | 84,300 | 300 |
| 2025/06/27 | 0 | 0 | 84,000 | -13,200 |
| 2025/06/20 | 0 | 0 | 97,200 | 6,500 |
| 2025/06/13 | 0 | 0 | 90,700 | -1,100 |
| 2025/06/06 | 0 | -500 | 91,800 | 14,400 |
| 2025/05/30 | 500 | 500 | 77,400 | 10,300 |
| 2025/05/23 | 0 | 0 | 67,100 | -17,700 |
| 2025/05/16 | 0 | -25,700 | 84,800 | -1,900 |
| 2025/05/09 | 25,700 | 25,700 | 86,700 | 54,400 |
| 2025/05/02 | 0 | 0 | 32,300 | -300 |
| 2025/04/25 | 0 | 0 | 32,600 | 600 |
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 |
|---|---|---|---|
| 該当するデータはありません。 | |||
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 | 6,900 | 0 | 6,900 | 0 | 0 | |||
| 2026/01/19 | 東証 | 6,500 | 0 | 6,500 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 6,300 | 0 | 6,300 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 6,600 | 0 | 6,600 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 6,100 | 0 | 6,100 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 5,800 | 0 | 5,800 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 5,400 | 0 | 5,400 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 5,300 | 0 | 5,300 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 5,300 | 0 | 5,300 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 5,100 | 0 | 5,100 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 5,100 | 0 | 5,100 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 5,100 | 0 | 5,100 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 5,100 | 0 | 5,100 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 5,100 | 0 | 5,100 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 5,000 | 0 | 5,000 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 4,900 | 0 | 4,900 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 5,000 | 0 | 5,000 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 4,800 | 0 | 4,800 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 12,500 | 0 | 12,500 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 12,700 | 0 | 12,700 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 5,100 | 0 | 5,100 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 5,000 | 0 | 5,000 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 5,000 | 0 | 5,000 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 5,000 | 0 | 5,000 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 5,000 | 0 | 5,000 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 6,000 | 0 | 6,000 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 6,000 | 0 | 6,000 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 6,000 | 0 | 6,000 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 12,900 | 0 | 12,900 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 14,000 | 0 | 14,000 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月29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07月30日 15時30分 | 2026年3月期第1四半期決算短信〔日本基準〕（連結） |
| 2025年06月26日 17時00分 | 支配株主等に関する事項について |
| 2025年06月19日 15時00分 | 譲渡制限付株式（報酬）としての自己株式の処分に関するお知らせ |
| 2025年05月09日 15時30分 | 通期連結業績予想と実績値との差異及び個別業績の前期実績との差異に関するお知らせ |
| 2025年05月09日 15時30分 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 2025年01月29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10月30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08月21日 16時00分 | 完全子会社間の合併及び商号変更に関するお知らせ |
| 2024年07月31日 15時00分 | (訂正・数値データ訂正)2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 2024年07月26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06月28日 15時00分 | 支配株主等に関する事項について |
| 2024年06月20日 15時00分 | 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 2024年05月10日 15時00分 | 2024年3月期決算短信〔日本基準〕(連結) |
| 2024年05月10日 15時00分 | 通期連結業績予想と実績値との差異及び個別業績の前期実績との差異に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年10月31日 15時07分 | 半期報告書－第27期(2025/04/01－2026/03/31) |
| 2025年10月31日 15時07分 | 確認書 |
| 2025年06月20日 16時01分 | 臨時報告書 |
| 2025年06月19日 14時42分 | 内部統制報告書－第26期(2024/04/01－2025/03/31) |
| 2025年06月19日 14時42分 | 確認書 |
| 2025年06月19日 14時41分 | 有価証券報告書－第26期(2024/04/01－2025/03/31) |
| 2025年06月19日 14時40分 | 訂正有価証券報告書－第25期(2023/04/01－2024/03/31) |
| 2025年06月19日 14時40分 | 訂正確認書 |
| 2024年11月01日 14時08分 | 確認書 |
| 2024年11月01日 14時08分 | 半期報告書－第26期(2024/04/01－2025/03/31) |
| 2024年06月21日 17時07分 | 臨時報告書 |
| 2024年06月20日 14時46分 | 確認書 |
| 2024年06月20日 14時45分 | 内部統制報告書－第25期(2023/04/01－2024/03/31) |
| 2024年06月20日 14時45分 | 有価証券報告書－第25期(2023/04/01－2024/03/31) |
| 2024年02月02日 15時00分 | 確認書 |
| 2024年02月02日 15時00分 | 四半期報告書－第25期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社エヌ・ティ・ティ・データ・イントラマート |
| 会社名（英文） | NTT DATA INTRAMART CORPORATION |
| 会社名（カナ） | カブシキガイシャエヌティティデータイントラマート |
| 本店所在地 | 港区赤坂四丁目１５番１号 |
| 業種 | 情報・通信業 |
| 連結有無 | 無 |
| 決算日 | 3月31日 |
| 証券コード | 38500 |
| EDINETコード | E05694 |
| ISINコード | JP3165830005 |
| 法人番号 | 7010401040174 |
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 | 2,330 | 2,339 | 2,200 | 2,238 | 25,000 | - |
| 2024/07/30 | 2,232 | 2,250 | 2,180 | 2,181 | 17,600 | -2.55 |
| 2024/07/31 | 2,155 | 2,226 | 2,150 | 2,165 | 6,700 | -0.73 |
| 2024/08/01 | 2,156 | 2,218 | 2,100 | 2,169 | 16,500 | 0.18 |
| 2024/08/02 | 2,147 | 2,147 | 2,027 | 2,100 | 12,600 | -3.18 |
| 2024/08/05 | 1,950 | 2,030 | 1,801 | 1,801 | 15,900 | -14.24 |
| 2024/08/06 | 1,852 | 1,999 | 1,852 | 1,969 | 7,600 | 9.33 |
| 2024/08/07 | 1,959 | 1,998 | 1,786 | 1,933 | 16,900 | -1.83 |
| 2024/08/08 | 1,932 | 2,030 | 1,925 | 1,999 | 12,900 | 3.41 |
| 2024/08/09 | 2,039 | 2,105 | 1,996 | 2,084 | 12,600 | 4.25 |
| 2024/08/13 | 2,084 | 2,252 | 2,084 | 2,220 | 12,400 | 6.53 |
| 2024/08/14 | 2,270 | 2,300 | 2,181 | 2,198 | 15,000 | -0.99 |
| 2024/08/15 | 2,195 | 2,199 | 2,078 | 2,178 | 5,300 | -0.91 |
| 2024/08/16 | 2,180 | 2,230 | 2,142 | 2,174 | 5,100 | -0.18 |
| 2024/08/19 | 2,174 | 2,178 | 2,128 | 2,176 | 2,900 | 0.09 |
| 2024/08/20 | 2,200 | 2,321 | 2,200 | 2,254 | 13,900 | 3.58 |
| 2024/08/21 | 2,235 | 2,243 | 2,201 | 2,238 | 4,400 | -0.71 |
| 2024/08/22 | 2,247 | 2,247 | 2,188 | 2,215 | 2,700 | -1.03 |
| 2024/08/23 | 2,216 | 2,218 | 2,171 | 2,191 | 3,000 | -1.08 |
| 2024/08/26 | 2,190 | 2,228 | 2,165 | 2,224 | 4,500 | 1.51 |
| 2024/08/27 | 2,219 | 2,515 | 2,219 | 2,495 | 60,600 | 12.19 |
| 2024/08/28 | 2,445 | 2,525 | 2,415 | 2,430 | 15,700 | -2.61 |
| 2024/08/29 | 2,421 | 2,429 | 2,358 | 2,421 | 8,400 | -0.37 |
| 2024/08/30 | 2,371 | 2,415 | 2,353 | 2,398 | 4,400 | -0.95 |
| 2024/09/02 | 2,421 | 2,428 | 2,376 | 2,399 | 5,900 | 0.04 |
| 2024/09/03 | 2,406 | 2,540 | 2,402 | 2,531 | 32,500 | 5.50 |
| 2024/09/04 | 2,441 | 2,531 | 2,441 | 2,505 | 9,200 | -1.03 |
| 2024/09/05 | 2,525 | 2,525 | 2,456 | 2,500 | 5,500 | -0.20 |
| 2024/09/06 | 2,513 | 2,514 | 2,452 | 2,452 | 2,400 | -1.92 |
| 2024/09/09 | 2,383 | 2,452 | 2,350 | 2,452 | 5,800 | 0.00 |
| 2024/09/10 | 2,497 | 2,497 | 2,425 | 2,445 | 2,500 | -0.29 |
| 2024/09/11 | 2,457 | 2,457 | 2,358 | 2,358 | 1,700 | -3.56 |
| 2024/09/12 | 2,408 | 2,422 | 2,358 | 2,420 | 2,800 | 2.63 |
| 2024/09/13 | 2,406 | 2,412 | 2,361 | 2,387 | 6,100 | -1.36 |
| 2024/09/17 | 2,376 | 2,446 | 2,330 | 2,330 | 4,800 | -2.39 |
| 2024/09/18 | 2,285 | 2,336 | 2,285 | 2,324 | 4,100 | -0.26 |
| 2024/09/19 | 2,324 | 2,446 | 2,324 | 2,377 | 4,500 | 2.28 |
| 2024/09/20 | 2,372 | 2,399 | 2,358 | 2,375 | 1,800 | -0.08 |
| 2024/09/24 | 2,388 | 2,399 | 2,337 | 2,399 | 2,700 | 1.01 |
| 2024/09/25 | 2,400 | 2,445 | 2,366 | 2,393 | 3,600 | -0.25 |
| 2024/09/26 | 2,394 | 2,475 | 2,393 | 2,448 | 7,500 | 2.30 |
| 2024/09/27 | 2,480 | 2,505 | 2,450 | 2,499 | 10,700 | 2.08 |
| 2024/09/30 | 2,399 | 2,467 | 2,341 | 2,430 | 7,000 | -2.76 |
| 2024/10/01 | 2,430 | 2,430 | 2,430 | 2,430 | 600 | 0.00 |
| 2024/10/02 | 2,402 | 2,452 | 2,341 | 2,391 | 5,300 | -1.60 |
| 2024/10/03 | 2,395 | 2,395 | 2,321 | 2,360 | 4,100 | -1.30 |
| 2024/10/04 | 2,380 | 2,380 | 2,305 | 2,310 | 5,500 | -2.12 |
| 2024/10/07 | 2,310 | 2,399 | 2,310 | 2,383 | 2,500 | 3.16 |
| 2024/10/08 | 2,333 | 2,393 | 2,331 | 2,389 | 500 | 0.25 |
| 2024/10/09 | 2,389 | 2,389 | 2,350 | 2,386 | 400 | -0.13 |
| 2024/10/10 | 2,336 | 2,363 | 2,321 | 2,347 | 1,300 | -1.63 |
| 2024/10/11 | 2,322 | 2,322 | 2,200 | 2,278 | 6,700 | -2.94 |
| 2024/10/15 | 2,280 | 2,317 | 2,280 | 2,280 | 2,300 | 0.09 |
| 2024/10/16 | 2,281 | 2,311 | 2,230 | 2,270 | 3,400 | -0.44 |
| 2024/10/17 | 2,313 | 2,313 | 2,235 | 2,235 | 1,500 | -1.54 |
| 2024/10/18 | 2,231 | 2,338 | 2,231 | 2,327 | 6,500 | 4.12 |
| 2024/10/21 | 2,366 | 2,423 | 2,345 | 2,370 | 5,400 | 1.85 |
| 2024/10/22 | 2,347 | 2,350 | 2,261 | 2,345 | 2,600 | -1.05 |
| 2024/10/23 | 2,364 | 2,364 | 2,363 | 2,363 | 200 | 0.77 |
| 2024/10/24 | 2,313 | 2,380 | 2,313 | 2,380 | 800 | 0.72 |
| 2024/10/25 | 2,380 | 2,381 | 2,344 | 2,353 | 1,400 | -1.13 |
| 2024/10/28 | 2,400 | 2,400 | 2,350 | 2,395 | 800 | 1.78 |
| 2024/10/29 | 2,380 | 2,450 | 2,305 | 2,383 | 3,400 | -0.50 |
| 2024/10/30 | 2,423 | 2,487 | 2,410 | 2,468 | 4,700 | 3.57 |
| 2024/10/31 | 2,500 | 2,500 | 2,420 | 2,435 | 9,300 | -1.34 |
| 2024/11/01 | 2,435 | 2,450 | 2,401 | 2,420 | 3,500 | -0.62 |
| 2024/11/05 | 2,409 | 2,420 | 2,345 | 2,351 | 2,300 | -2.85 |
| 2024/11/06 | 2,373 | 2,399 | 2,350 | 2,370 | 1,100 | 0.81 |
| 2024/11/07 | 2,407 | 2,549 | 2,400 | 2,474 | 17,400 | 4.39 |
| 2024/11/08 | 2,497 | 2,662 | 2,478 | 2,633 | 12,800 | 6.43 |
| 2024/11/11 | 2,660 | 2,660 | 2,604 | 2,650 | 8,300 | 0.65 |
| 2024/11/12 | 2,647 | 2,649 | 2,601 | 2,633 | 3,400 | -0.64 |
| 2024/11/13 | 2,623 | 2,624 | 2,556 | 2,573 | 2,600 | -2.28 |
| 2024/11/14 | 2,611 | 2,625 | 2,590 | 2,599 | 1,300 | 1.01 |
| 2024/11/15 | 2,611 | 2,627 | 2,567 | 2,580 | 3,500 | -0.73 |
| 2024/11/18 | 2,559 | 2,595 | 2,558 | 2,575 | 1,400 | -0.19 |
| 2024/11/19 | 2,599 | 2,948 | 2,547 | 2,932 | 28,500 | 13.86 |
| 2024/11/20 | 2,897 | 2,897 | 2,693 | 2,785 | 13,500 | -5.01 |
| 2024/11/21 | 2,818 | 2,849 | 2,786 | 2,835 | 6,200 | 1.80 |
| 2024/11/22 | 2,835 | 2,835 | 2,786 | 2,800 | 2,800 | -1.23 |
| 2024/11/25 | 2,778 | 2,784 | 2,720 | 2,771 | 6,400 | -1.04 |
| 2024/11/26 | 2,750 | 2,750 | 2,569 | 2,681 | 10,100 | -3.25 |
| 2024/11/27 | 2,731 | 2,870 | 2,697 | 2,755 | 9,800 | 2.76 |
| 2024/11/28 | 2,705 | 2,802 | 2,705 | 2,745 | 2,900 | -0.36 |
| 2024/11/29 | 2,738 | 2,803 | 2,722 | 2,800 | 3,700 | 2.00 |
| 2024/12/02 | 2,750 | 2,820 | 2,750 | 2,815 | 2,700 | 0.54 |
| 2024/12/03 | 2,820 | 2,850 | 2,700 | 2,739 | 14,300 | -2.70 |
| 2024/12/04 | 2,713 | 2,744 | 2,612 | 2,665 | 12,900 | -2.70 |
| 2024/12/05 | 2,687 | 2,693 | 2,601 | 2,603 | 11,400 | -2.33 |
| 2024/12/06 | 2,582 | 2,676 | 2,582 | 2,632 | 6,300 | 1.11 |
| 2024/12/09 | 2,654 | 2,682 | 2,600 | 2,607 | 8,400 | -0.95 |
| 2024/12/10 | 2,657 | 2,657 | 2,545 | 2,607 | 8,300 | 0.00 |
| 2024/12/11 | 2,600 | 2,600 | 2,439 | 2,478 | 16,500 | -4.95 |
| 2024/12/12 | 2,528 | 2,610 | 2,511 | 2,583 | 15,400 | 4.24 |
| 2024/12/13 | 2,533 | 2,577 | 2,506 | 2,506 | 5,200 | -2.98 |
| 2024/12/16 | 2,505 | 2,560 | 2,490 | 2,560 | 2,800 | 2.15 |
| 2024/12/17 | 2,578 | 2,578 | 2,528 | 2,574 | 3,300 | 0.55 |
| 2024/12/18 | 2,567 | 2,600 | 2,485 | 2,576 | 6,200 | 0.08 |
| 2024/12/19 | 2,576 | 2,665 | 2,576 | 2,652 | 5,700 | 2.95 |
| 2024/12/20 | 2,669 | 2,700 | 2,639 | 2,663 | 6,600 | 0.41 |
| 2024/12/23 | 2,679 | 2,780 | 2,679 | 2,731 | 10,100 | 2.55 |
| 2024/12/24 | 2,770 | 2,772 | 2,674 | 2,765 | 3,200 | 1.24 |
| 2024/12/25 | 2,775 | 2,775 | 2,680 | 2,718 | 6,200 | -1.70 |
| 2024/12/26 | 2,700 | 2,711 | 2,571 | 2,660 | 8,200 | -2.13 |
| 2024/12/27 | 2,660 | 2,660 | 2,500 | 2,607 | 28,300 | -1.99 |
| 2024/12/30 | 2,605 | 2,640 | 2,558 | 2,620 | 6,100 | 0.50 |
| 2025/01/06 | 2,620 | 2,631 | 2,550 | 2,601 | 5,500 | -0.73 |
| 2025/01/07 | 2,617 | 2,617 | 2,520 | 2,574 | 7,000 | -1.04 |
| 2025/01/08 | 2,562 | 2,562 | 2,486 | 2,520 | 8,500 | -2.10 |
| 2025/01/09 | 2,558 | 2,558 | 2,400 | 2,454 | 20,300 | -2.62 |
| 2025/01/10 | 2,448 | 2,468 | 2,442 | 2,466 | 2,200 | 0.49 |
| 2025/01/14 | 2,516 | 2,516 | 2,405 | 2,412 | 8,100 | -2.19 |
| 2025/01/15 | 2,411 | 2,453 | 2,409 | 2,438 | 4,400 | 1.08 |
| 2025/01/16 | 2,438 | 2,438 | 2,410 | 2,410 | 2,400 | -1.15 |
| 2025/01/17 | 2,447 | 2,447 | 2,381 | 2,438 | 9,700 | 1.16 |
| 2025/01/20 | 2,488 | 2,605 | 2,460 | 2,515 | 12,900 | 3.16 |
| 2025/01/21 | 2,587 | 2,587 | 2,452 | 2,479 | 10,000 | -1.43 |
| 2025/01/22 | 2,480 | 2,538 | 2,457 | 2,485 | 5,400 | 0.24 |
| 2025/01/23 | 2,485 | 2,485 | 2,435 | 2,440 | 5,700 | -1.81 |
| 2025/01/24 | 2,467 | 2,494 | 2,450 | 2,494 | 3,300 | 2.21 |
| 2025/01/27 | 2,544 | 2,596 | 2,508 | 2,534 | 8,100 | 1.60 |
| 2025/01/28 | 2,534 | 2,597 | 2,501 | 2,550 | 7,900 | 0.63 |
| 2025/01/29 | 2,588 | 2,598 | 2,518 | 2,518 | 22,900 | -1.25 |
| 2025/01/30 | 2,498 | 2,500 | 2,450 | 2,470 | 14,800 | -1.91 |
| 2025/01/31 | 2,470 | 2,495 | 2,454 | 2,494 | 5,500 | 0.97 |
| 2025/02/03 | 2,450 | 2,584 | 2,450 | 2,461 | 8,600 | -1.32 |
| 2025/02/04 | 2,469 | 2,534 | 2,469 | 2,471 | 4,500 | 0.41 |
| 2025/02/05 | 2,471 | 2,490 | 2,435 | 2,455 | 9,100 | -0.65 |
| 2025/02/06 | 2,441 | 2,486 | 2,441 | 2,466 | 3,900 | 0.45 |
| 2025/02/07 | 2,433 | 2,494 | 2,433 | 2,476 | 1,900 | 0.41 |
| 2025/02/10 | 2,476 | 2,496 | 2,410 | 2,484 | 10,800 | 0.32 |
| 2025/02/12 | 2,494 | 2,570 | 2,491 | 2,561 | 10,400 | 3.10 |
| 2025/02/13 | 2,565 | 2,629 | 2,534 | 2,601 | 9,600 | 1.56 |
| 2025/02/14 | 2,600 | 2,600 | 2,537 | 2,553 | 2,600 | -1.85 |
| 2025/02/17 | 2,503 | 2,552 | 2,480 | 2,530 | 3,500 | -0.90 |
| 2025/02/18 | 2,503 | 2,530 | 2,492 | 2,502 | 1,800 | -1.11 |
| 2025/02/19 | 2,503 | 2,580 | 2,503 | 2,520 | 11,000 | 0.72 |
| 2025/02/20 | 2,568 | 2,572 | 2,530 | 2,535 | 3,800 | 0.60 |
| 2025/02/21 | 2,585 | 2,649 | 2,522 | 2,571 | 16,500 | 1.42 |
| 2025/02/25 | 2,570 | 2,570 | 2,526 | 2,538 | 2,200 | -1.28 |
| 2025/02/26 | 2,537 | 2,559 | 2,532 | 2,557 | 1,400 | 0.75 |
| 2025/02/27 | 2,557 | 2,567 | 2,531 | 2,536 | 2,900 | -0.82 |
| 2025/02/28 | 2,527 | 2,563 | 2,509 | 2,509 | 3,700 | -1.06 |
| 2025/03/03 | 2,545 | 2,659 | 2,511 | 2,621 | 17,200 | 4.46 |
| 2025/03/04 | 2,571 | 2,699 | 2,571 | 2,620 | 8,900 | -0.04 |
| 2025/03/05 | 2,597 | 2,647 | 2,545 | 2,605 | 4,100 | -0.57 |
| 2025/03/06 | 2,605 | 2,626 | 2,571 | 2,571 | 1,200 | -1.31 |
| 2025/03/07 | 2,534 | 2,635 | 2,534 | 2,635 | 2,600 | 2.49 |
| 2025/03/10 | 2,635 | 2,687 | 2,562 | 2,562 | 1,600 | -2.77 |
| 2025/03/11 | 2,562 | 2,595 | 2,535 | 2,535 | 1,700 | -1.05 |
| 2025/03/12 | 2,530 | 2,583 | 2,511 | 2,554 | 2,900 | 0.75 |
| 2025/03/13 | 2,547 | 2,576 | 2,532 | 2,547 | 1,700 | -0.27 |
| 2025/03/14 | 2,545 | 2,550 | 2,503 | 2,515 | 9,000 | -1.26 |
| 2025/03/17 | 2,521 | 2,544 | 2,515 | 2,520 | 1,100 | 0.20 |
| 2025/03/18 | 2,520 | 2,546 | 2,500 | 2,521 | 3,300 | 0.04 |
| 2025/03/19 | 2,521 | 2,561 | 2,521 | 2,561 | 1,100 | 1.59 |
| 2025/03/21 | 2,582 | 2,588 | 2,550 | 2,576 | 6,800 | 0.59 |
| 2025/03/24 | 2,626 | 2,626 | 2,623 | 2,623 | 300 | 1.82 |
| 2025/03/25 | 2,583 | 2,609 | 2,579 | 2,609 | 1,100 | -0.53 |
| 2025/03/26 | 2,625 | 2,729 | 2,607 | 2,711 | 11,100 | 3.91 |
| 2025/03/27 | 2,671 | 2,750 | 2,620 | 2,750 | 16,700 | 1.44 |
| 2025/03/28 | 2,743 | 2,744 | 2,701 | 2,744 | 1,500 | -0.22 |
| 2025/03/31 | 2,717 | 2,740 | 2,626 | 2,626 | 9,900 | -4.30 |
| 2025/04/01 | 2,666 | 2,693 | 2,645 | 2,686 | 1,100 | 2.28 |
| 2025/04/02 | 2,639 | 2,750 | 2,639 | 2,699 | 12,000 | 0.48 |
| 2025/04/03 | 2,655 | 2,760 | 2,655 | 2,740 | 4,700 | 1.52 |
| 2025/04/04 | 2,683 | 2,690 | 2,506 | 2,555 | 9,000 | -6.75 |
| 2025/04/07 | 2,405 | 2,540 | 2,320 | 2,430 | 10,400 | -4.89 |
| 2025/04/08 | 2,451 | 2,550 | 2,451 | 2,475 | 4,100 | 1.85 |
| 2025/04/09 | 2,425 | 2,480 | 2,355 | 2,465 | 12,200 | -0.40 |
| 2025/04/10 | 2,545 | 2,590 | 2,455 | 2,502 | 5,600 | 1.50 |
| 2025/04/11 | 2,452 | 2,542 | 2,452 | 2,542 | 3,000 | 1.60 |
| 2025/04/14 | 2,546 | 2,594 | 2,505 | 2,525 | 2,200 | -0.67 |
| 2025/04/15 | 2,540 | 2,560 | 2,540 | 2,549 | 1,900 | 0.95 |
| 2025/04/16 | 2,549 | 2,549 | 2,500 | 2,500 | 2,500 | -1.92 |
| 2025/04/17 | 2,463 | 2,542 | 2,450 | 2,466 | 3,200 | -1.36 |
| 2025/04/18 | 2,467 | 2,544 | 2,467 | 2,540 | 1,200 | 3.00 |
| 2025/04/21 | 2,549 | 2,569 | 2,540 | 2,540 | 1,400 | 0.00 |
| 2025/04/22 | 2,546 | 2,546 | 2,546 | 2,546 | 400 | 0.24 |
| 2025/04/23 | 2,546 | 2,546 | 2,500 | 2,500 | 2,200 | -1.81 |
| 2025/04/24 | 2,502 | 2,596 | 2,499 | 2,536 | 7,600 | 1.44 |
| 2025/04/25 | 2,586 | 2,586 | 2,542 | 2,569 | 4,200 | 1.30 |
| 2025/04/28 | 2,581 | 2,583 | 2,548 | 2,549 | 2,800 | -0.78 |
| 2025/04/30 | 2,550 | 2,596 | 2,550 | 2,566 | 1,300 | 0.67 |
| 2025/05/01 | 2,580 | 2,590 | 2,566 | 2,581 | 2,300 | 0.58 |
| 2025/05/02 | 2,581 | 2,590 | 2,542 | 2,590 | 3,500 | 0.35 |
| 2025/05/07 | 2,590 | 2,642 | 2,590 | 2,642 | 5,500 | 2.01 |
| 2025/05/08 | 3,000 | 3,145 | 2,892 | 3,145 | 346,400 | 19.04 |
| 2025/05/09 | 3,145 | 3,450 | 2,920 | 3,395 | 365,200 | 7.95 |
| 2025/05/12 | 3,465 | 3,470 | 3,200 | 3,395 | 194,100 | 0.00 |
| 2025/05/13 | 3,395 | 3,395 | 3,085 | 3,245 | 87,300 | -4.42 |
| 2025/05/14 | 3,210 | 3,300 | 3,100 | 3,105 | 34,400 | -4.31 |
| 2025/05/15 | 3,040 | 3,235 | 3,035 | 3,185 | 20,600 | 2.58 |
| 2025/05/16 | 3,185 | 3,280 | 3,150 | 3,150 | 24,900 | -1.10 |
| 2025/05/19 | 3,145 | 3,270 | 3,105 | 3,255 | 27,200 | 3.33 |
| 2025/05/20 | 3,245 | 3,265 | 3,200 | 3,245 | 16,400 | -0.31 |
| 2025/05/21 | 3,200 | 3,230 | 3,195 | 3,230 | 7,300 | -0.46 |
| 2025/05/22 | 3,255 | 3,450 | 3,255 | 3,450 | 70,800 | 6.81 |
| 2025/05/23 | 3,465 | 3,550 | 3,430 | 3,480 | 33,000 | 0.87 |
| 2025/05/26 | 3,470 | 3,490 | 3,400 | 3,440 | 15,500 | -1.15 |
| 2025/05/27 | 3,425 | 3,475 | 3,425 | 3,445 | 7,100 | 0.15 |
| 2025/05/28 | 3,515 | 3,835 | 3,510 | 3,725 | 84,800 | 8.13 |
| 2025/05/29 | 3,795 | 3,920 | 3,725 | 3,865 | 72,900 | 3.76 |
| 2025/05/30 | 4,000 | 4,485 | 3,995 | 4,285 | 215,400 | 10.87 |
| 2025/06/02 | 4,215 | 4,220 | 3,965 | 4,025 | 104,300 | -6.07 |
| 2025/06/03 | 3,955 | 4,045 | 3,905 | 3,985 | 45,300 | -0.99 |
| 2025/06/04 | 3,950 | 4,085 | 3,935 | 4,000 | 49,700 | 0.38 |
| 2025/06/05 | 3,960 | 4,030 | 3,805 | 3,810 | 44,800 | -4.75 |
| 2025/06/06 | 3,810 | 4,025 | 3,810 | 3,885 | 57,700 | 1.97 |
| 2025/06/09 | 3,885 | 3,915 | 3,800 | 3,830 | 28,100 | -1.42 |
| 2025/06/10 | 3,810 | 3,905 | 3,810 | 3,900 | 27,500 | 1.83 |
| 2025/06/11 | 3,900 | 3,900 | 3,815 | 3,895 | 25,000 | -0.13 |
| 2025/06/12 | 3,895 | 3,915 | 3,850 | 3,850 | 17,500 | -1.16 |
| 2025/06/13 | 3,840 | 3,895 | 3,700 | 3,700 | 38,900 | -3.90 |
| 2025/06/16 | 3,705 | 3,870 | 3,675 | 3,790 | 34,400 | 2.43 |
| 2025/06/17 | 3,820 | 3,900 | 3,765 | 3,780 | 35,600 | -0.26 |
| 2025/06/18 | 3,785 | 4,000 | 3,780 | 3,900 | 56,700 | 3.17 |
| 2025/06/19 | 3,880 | 3,890 | 3,820 | 3,840 | 19,900 | -1.54 |
| 2025/06/20 | 3,870 | 3,880 | 3,765 | 3,820 | 18,300 | -0.52 |
| 2025/06/23 | 3,775 | 3,825 | 3,700 | 3,760 | 30,900 | -1.57 |
| 2025/06/24 | 3,800 | 4,025 | 3,755 | 3,990 | 56,800 | 6.12 |
| 2025/06/25 | 4,030 | 4,030 | 3,890 | 3,890 | 18,000 | -2.51 |
| 2025/06/26 | 3,935 | 3,935 | 3,790 | 3,820 | 25,500 | -1.80 |
| 2025/06/27 | 3,850 | 3,860 | 3,770 | 3,825 | 16,600 | 0.13 |
| 2025/06/30 | 3,860 | 3,970 | 3,830 | 3,845 | 22,800 | 0.52 |
| 2025/07/01 | 3,845 | 3,900 | 3,800 | 3,835 | 18,700 | -0.26 |
| 2025/07/02 | 3,795 | 3,795 | 3,655 | 3,655 | 27,400 | -4.69 |
| 2025/07/03 | 3,655 | 3,655 | 3,590 | 3,605 | 10,500 | -1.37 |
| 2025/07/04 | 3,610 | 3,670 | 3,570 | 3,580 | 7,600 | -0.69 |
| 2025/07/07 | 3,555 | 3,625 | 3,550 | 3,565 | 8,000 | -0.42 |
| 2025/07/08 | 3,575 | 3,620 | 3,575 | 3,600 | 4,600 | 0.98 |
| 2025/07/09 | 3,630 | 3,660 | 3,510 | 3,555 | 14,800 | -1.25 |
| 2025/07/10 | 3,555 | 3,555 | 3,495 | 3,495 | 5,800 | -1.69 |
| 2025/07/11 | 3,500 | 3,530 | 3,440 | 3,465 | 10,800 | -0.86 |
| 2025/07/14 | 3,460 | 3,500 | 3,405 | 3,500 | 12,000 | 1.01 |
| 2025/07/15 | 3,505 | 3,590 | 3,495 | 3,550 | 14,400 | 1.43 |
| 2025/07/16 | 3,550 | 3,645 | 3,535 | 3,550 | 11,900 | 0.00 |
| 2025/07/17 | 3,570 | 3,645 | 3,540 | 3,635 | 7,300 | 2.39 |
| 2025/07/18 | 3,600 | 3,635 | 3,585 | 3,625 | 10,000 | -0.28 |
| 2025/07/22 | 3,640 | 3,655 | 3,600 | 3,615 | 11,000 | -0.28 |
| 2025/07/23 | 3,615 | 3,645 | 3,540 | 3,635 | 13,400 | 0.55 |
| 2025/07/24 | 3,645 | 3,705 | 3,625 | 3,650 | 15,600 | 0.41 |
| 2025/07/25 | 3,670 | 3,735 | 3,585 | 3,620 | 13,200 | -0.82 |
| 2025/07/28 | 3,665 | 3,700 | 3,625 | 3,695 | 11,200 | 2.07 |
| 2025/07/29 | 3,710 | 3,710 | 3,635 | 3,665 | 10,000 | -0.81 |
| 2025/07/30 | 3,695 | 3,785 | 3,650 | 3,750 | 45,800 | 2.32 |
| 2025/07/31 | 3,805 | 4,065 | 3,805 | 4,055 | 116,200 | 8.13 |
| 2025/08/01 | 4,030 | 4,160 | 3,995 | 4,150 | 34,000 | 2.34 |
| 2025/08/04 | 3,980 | 4,130 | 3,980 | 4,115 | 24,900 | -0.84 |
| 2025/08/05 | 4,145 | 4,175 | 4,100 | 4,155 | 24,600 | 0.97 |
| 2025/08/06 | 4,150 | 4,150 | 3,970 | 4,035 | 45,500 | -2.89 |
| 2025/08/07 | 4,055 | 4,055 | 3,945 | 3,965 | 35,500 | -1.73 |
| 2025/08/08 | 3,980 | 3,985 | 3,850 | 3,880 | 18,500 | -2.14 |
| 2025/08/12 | 3,895 | 3,965 | 3,890 | 3,950 | 12,400 | 1.80 |
| 2025/08/13 | 4,085 | 4,125 | 4,025 | 4,085 | 25,200 | 3.42 |
| 2025/08/14 | 4,085 | 4,125 | 4,040 | 4,065 | 13,000 | -0.49 |
| 2025/08/15 | 4,050 | 4,185 | 4,030 | 4,135 | 33,200 | 1.72 |
| 2025/08/18 | 4,135 | 4,235 | 4,130 | 4,180 | 25,800 | 1.09 |
| 2025/08/19 | 4,200 | 4,210 | 4,140 | 4,155 | 12,600 | -0.60 |
| 2025/08/20 | 4,120 | 4,190 | 4,105 | 4,175 | 10,900 | 0.48 |
| 2025/08/21 | 4,135 | 4,245 | 4,135 | 4,240 | 20,700 | 1.56 |
| 2025/08/22 | 4,240 | 4,240 | 4,175 | 4,195 | 15,100 | -1.06 |
| 2025/08/25 | 4,235 | 4,255 | 4,190 | 4,200 | 14,000 | 0.12 |
| 2025/08/26 | 4,180 | 4,180 | 3,980 | 4,015 | 29,600 | -4.40 |
| 2025/08/27 | 4,000 | 4,000 | 3,860 | 3,885 | 23,500 | -3.24 |
| 2025/08/28 | 3,920 | 4,035 | 3,870 | 3,945 | 37,700 | 1.54 |
| 2025/08/29 | 3,945 | 3,945 | 3,845 | 3,875 | 11,200 | -1.77 |
| 2025/09/01 | 3,870 | 3,875 | 3,790 | 3,840 | 10,000 | -0.90 |
| 2025/09/02 | 3,845 | 3,850 | 3,750 | 3,795 | 11,100 | -1.17 |
| 2025/09/03 | 3,765 | 3,765 | 3,685 | 3,685 | 9,300 | -2.90 |
| 2025/09/04 | 3,755 | 3,755 | 3,655 | 3,660 | 5,600 | -0.68 |
| 2025/09/05 | 3,700 | 3,830 | 3,685 | 3,725 | 35,500 | 1.78 |
| 2025/09/08 | 3,795 | 3,810 | 3,715 | 3,740 | 12,900 | 0.40 |
| 2025/09/09 | 3,755 | 3,855 | 3,755 | 3,790 | 12,500 | 1.34 |
| 2025/09/10 | 3,790 | 3,790 | 3,755 | 3,770 | 6,100 | -0.53 |
| 2025/09/11 | 3,800 | 3,865 | 3,770 | 3,865 | 9,500 | 2.52 |
| 2025/09/12 | 3,910 | 3,910 | 3,830 | 3,840 | 12,100 | -0.65 |
| 2025/09/16 | 3,840 | 3,840 | 3,645 | 3,750 | 29,100 | -2.34 |
| 2025/09/17 | 3,750 | 3,785 | 3,705 | 3,740 | 8,600 | -0.27 |
| 2025/09/18 | 3,745 | 4,100 | 3,730 | 3,980 | 66,900 | 6.42 |
| 2025/09/19 | 3,935 | 3,935 | 3,820 | 3,890 | 16,100 | -2.26 |
| 2025/09/22 | 3,900 | 3,930 | 3,845 | 3,870 | 6,500 | -0.51 |
| 2025/09/24 | 3,885 | 3,895 | 3,785 | 3,895 | 10,500 | 0.65 |
| 2025/09/25 | 3,855 | 3,860 | 3,800 | 3,830 | 7,000 | -1.67 |
| 2025/09/26 | 3,855 | 3,885 | 3,855 | 3,870 | 6,800 | 1.04 |
| 2025/09/29 | 3,940 | 3,940 | 3,845 | 3,905 | 14,500 | 0.90 |
| 2025/09/30 | 3,915 | 3,915 | 3,800 | 3,825 | 7,300 | -2.05 |
| 2025/10/01 | 3,810 | 3,945 | 3,810 | 3,865 | 20,600 | 1.05 |
| 2025/10/02 | 3,865 | 3,920 | 3,770 | 3,810 | 15,000 | -1.42 |
| 2025/10/03 | 3,765 | 3,795 | 3,740 | 3,745 | 6,100 | -1.71 |
| 2025/10/06 | 3,795 | 3,840 | 3,740 | 3,805 | 13,500 | 1.60 |
| 2025/10/07 | 3,845 | 3,845 | 3,725 | 3,800 | 8,600 | -0.13 |
| 2025/10/08 | 3,870 | 3,895 | 3,800 | 3,870 | 16,100 | 1.84 |
| 2025/10/09 | 3,870 | 3,905 | 3,830 | 3,850 | 6,300 | -0.52 |
| 2025/10/10 | 3,810 | 3,815 | 3,730 | 3,760 | 9,200 | -2.34 |
| 2025/10/14 | 3,690 | 3,715 | 3,545 | 3,570 | 28,700 | -5.05 |
| 2025/10/15 | 3,570 | 3,690 | 3,570 | 3,680 | 14,200 | 3.08 |
| 2025/10/16 | 3,720 | 3,730 | 3,640 | 3,655 | 9,800 | -0.68 |
| 2025/10/17 | 3,645 | 3,660 | 3,615 | 3,625 | 6,400 | -0.82 |
| 2025/10/20 | 3,685 | 3,735 | 3,650 | 3,665 | 9,100 | 1.10 |
| 2025/10/21 | 3,730 | 3,760 | 3,655 | 3,720 | 15,600 | 1.50 |
| 2025/10/22 | 3,745 | 3,930 | 3,745 | 3,850 | 24,400 | 3.49 |
| 2025/10/23 | 3,840 | 3,855 | 3,780 | 3,850 | 9,300 | 0.00 |
| 2025/10/24 | 3,860 | 3,860 | 3,780 | 3,785 | 10,700 | -1.69 |
| 2025/10/27 | 3,820 | 3,900 | 3,820 | 3,880 | 23,200 | 2.51 |
| 2025/10/28 | 3,920 | 3,935 | 3,820 | 3,830 | 21,700 | -1.29 |
| 2025/10/29 | 3,855 | 3,855 | 3,630 | 3,725 | 103,400 | -2.74 |
| 2025/10/30 | 3,810 | 3,810 | 3,535 | 3,590 | 117,900 | -3.62 |
| 2025/10/31 | 3,560 | 3,670 | 3,540 | 3,660 | 37,200 | 1.95 |
| 2025/11/04 | 3,685 | 3,780 | 3,600 | 3,665 | 35,200 | 0.14 |
| 2025/11/05 | 3,605 | 3,835 | 3,585 | 3,760 | 42,100 | 2.59 |
| 2025/11/06 | 3,825 | 3,910 | 3,730 | 3,885 | 44,900 | 3.32 |
| 2025/11/07 | 3,950 | 4,080 | 3,910 | 4,080 | 56,300 | 5.02 |
| 2025/11/10 | 4,095 | 4,150 | 3,985 | 4,055 | 38,500 | -0.61 |
| 2025/11/11 | 4,125 | 4,140 | 4,005 | 4,030 | 20,100 | -0.62 |
| 2025/11/12 | 4,010 | 4,100 | 4,010 | 4,045 | 32,200 | 0.37 |
| 2025/11/13 | 4,030 | 4,080 | 4,010 | 4,045 | 31,100 | 0.00 |
| 2025/11/14 | 4,015 | 4,050 | 3,965 | 4,000 | 16,000 | -1.11 |
| 2025/11/17 | 4,070 | 4,075 | 3,965 | 4,075 | 10,800 | 1.88 |
| 2025/11/18 | 4,070 | 4,070 | 3,955 | 3,955 | 9,900 | -2.94 |
| 2025/11/19 | 3,955 | 3,980 | 3,885 | 3,970 | 12,700 | 0.38 |
| 2025/11/20 | 3,975 | 4,055 | 3,970 | 4,010 | 19,000 | 1.01 |
| 2025/11/21 | 3,985 | 4,200 | 3,985 | 4,145 | 55,800 | 3.37 |
| 2025/11/25 | 4,155 | 4,155 | 3,900 | 3,940 | 29,100 | -4.95 |
| 2025/11/26 | 3,985 | 4,030 | 3,965 | 3,975 | 9,800 | 0.89 |
| 2025/11/27 | 3,995 | 4,015 | 3,955 | 3,990 | 8,100 | 0.38 |
| 2025/11/28 | 3,990 | 4,040 | 3,990 | 4,040 | 7,600 | 1.25 |
| 2025/12/01 | 4,040 | 4,050 | 3,995 | 4,020 | 16,300 | -0.50 |
| 2025/12/02 | 4,025 | 4,035 | 3,940 | 3,960 | 16,700 | -1.49 |
| 2025/12/03 | 3,960 | 3,975 | 3,930 | 3,935 | 7,600 | -0.63 |
| 2025/12/04 | 3,950 | 3,970 | 3,895 | 3,895 | 18,600 | -1.02 |
| 2025/12/05 | 3,875 | 3,965 | 3,835 | 3,925 | 14,600 | 0.77 |
| 2025/12/08 | 3,920 | 3,965 | 3,920 | 3,945 | 7,700 | 0.51 |
| 2025/12/09 | 3,935 | 3,935 | 3,885 | 3,920 | 7,300 | -0.63 |
| 2025/12/10 | 3,950 | 3,960 | 3,880 | 3,890 | 7,300 | -0.77 |
| 2025/12/11 | 3,895 | 3,895 | 3,825 | 3,830 | 11,100 | -1.54 |
| 2025/12/12 | 3,845 | 3,885 | 3,840 | 3,850 | 6,300 | 0.52 |
| 2025/12/15 | 3,855 | 3,910 | 3,850 | 3,900 | 7,300 | 1.30 |
| 2025/12/16 | 3,900 | 3,900 | 3,840 | 3,840 | 8,100 | -1.54 |
| 2025/12/17 | 3,865 | 3,875 | 3,830 | 3,840 | 6,000 | 0.00 |
| 2025/12/18 | 3,845 | 3,890 | 3,830 | 3,830 | 8,800 | -0.26 |
| 2025/12/19 | 3,830 | 3,880 | 3,825 | 3,840 | 5,900 | 0.26 |
| 2025/12/22 | 3,865 | 3,885 | 3,830 | 3,830 | 4,400 | -0.26 |
| 2025/12/23 | 3,825 | 3,880 | 3,815 | 3,835 | 10,600 | 0.13 |
| 2025/12/24 | 3,835 | 3,850 | 3,800 | 3,840 | 10,500 | 0.13 |
| 2025/12/25 | 3,840 | 3,855 | 3,815 | 3,840 | 8,900 | 0.00 |
| 2025/12/26 | 3,875 | 3,875 | 3,810 | 3,825 | 9,800 | -0.39 |
| 2025/12/29 | 3,825 | 3,830 | 3,770 | 3,770 | 18,900 | -1.44 |
| 2025/12/30 | 3,770 | 3,770 | 3,705 | 3,715 | 17,700 | -1.46 |
| 2026/01/05 | 3,740 | 3,785 | 3,705 | 3,730 | 18,300 | 0.40 |
| 2026/01/06 | 3,740 | 3,760 | 3,725 | 3,725 | 7,500 | -0.13 |
| 2026/01/07 | 3,740 | 3,770 | 3,710 | 3,745 | 17,300 | 0.54 |
| 2026/01/08 | 3,750 | 3,750 | 3,700 | 3,710 | 14,800 | -0.93 |
| 2026/01/09 | 3,725 | 3,735 | 3,720 | 3,720 | 3,100 | 0.27 |
| 2026/01/13 | 3,735 | 3,755 | 3,680 | 3,715 | 22,500 | -0.13 |
| 2026/01/14 | 3,740 | 3,845 | 3,735 | 3,825 | 40,600 | 2.96 |
| 2026/01/15 | 3,885 | 3,970 | 3,845 | 3,965 | 41,500 | 3.66 |
| 2026/01/16 | 3,995 | 4,020 | 3,910 | 3,975 | 39,800 | 0.25 |
| 2026/01/19 | 4,015 | 4,015 | 3,940 | 4,000 | 31,800 | 0.63 |
| 2026/01/20 | 4,020 | 4,020 | 3,950 | 4,000 | 19,400 | 0.00 |
| 2026/01/21 | 3,950 | 3,970 | 3,870 | 3,965 | 15,400 | -0.88 |
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。 | |