ＷＡＣＵＬ 4173
500円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 500円 |
| 高値 | 500円 |
| 安値 | 500円 |
| 出来高 | 9,700株 |
| 売買代金 | 4,850,000円 |
| 売り気配 (15:30) | 501円 |
| 買い気配 (15:30) | 500円 |
基本情報
| 銘柄名 | ＷＡＣＵＬ |
| 英文銘柄名 | WACUL. INC. |
| 時価総額 | 3,873,170,000.0円 |
| 発行済株式総数 | 7,746,340株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/02 |
| EPS | 13.03円 |
| BPS | 182.62円 |
| PER | 38.37倍 |
| PBR | 2.74倍 |
| ROE | 7.4% |
| 年間配当金 | 0.00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) |
|---|---|---|---|---|---|---|---|---|
| 2025/02 | 単体 | 13.03 | 182.62 | 7.4 | 38.37 | 2.74 | - | 0.00 |
| 2024/08 | 中間 | 2.27 | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 該当するデータはありません。 | ||||
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
| 提出日時 | 書類説明 |
|---|---|
| 2025年06月12日 16時00分 | 臨時報告書 |
| 2025年05月30日 16時01分 | 臨時報告書 |
| 2025年05月30日 16時01分 | 確認書 |
| 2025年05月30日 16時00分 | 内部統制報告書－第15期(2024/03/01－2025/02/28) |
| 2025年05月30日 16時00分 | 有価証券報告書－第15期(2024/03/01－2025/02/28) |
| 2025年05月30日 15時30分 | 臨時報告書 |
| 2025年04月11日 16時26分 | 意見表明報告書 |
| 2024年10月11日 16時15分 | 確認書 |
| 2024年10月11日 16時15分 | 半期報告書－第15期(2024/03/01－2025/02/28) |
| 2024年07月12日 15時30分 | 確認書 |
| 2024年07月12日 15時30分 | 四半期報告書－第15期第1四半期(2024/03/01－2024/05/31) |
| 2024年05月31日 15時32分 | 臨時報告書 |
| 2024年05月31日 15時31分 | 確認書 |
| 2024年05月31日 15時30分 | 内部統制報告書－第14期(2023/03/01－2024/02/29) |
| 2024年05月31日 15時30分 | 有価証券報告書－第14期(2023/03/01－2024/02/29) |
| 2024年01月12日 15時30分 | 確認書 |
| 2024年01月12日 15時30分 | 四半期報告書－第14期第3四半期(2023/09/01－2023/11/30) |
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(%) |
|---|---|---|---|---|---|---|
| 2024/01/11 | 545.0 | 565.0 | 524.0 | 530.0 | 277500 | - |
| 2024/01/12 | 526.0 | 532.0 | 512.0 | 524.0 | 187600 | -1.13 |
| 2024/01/15 | 530.0 | 530.0 | 514.0 | 527.0 | 97700 | 0.57 |
| 2024/01/16 | 524.0 | 531.0 | 513.0 | 513.0 | 101100 | -2.66 |
| 2024/01/17 | 513.0 | 514.0 | 493.0 | 496.0 | 166700 | -3.31 |
| 2024/01/18 | 496.0 | 499.0 | 493.0 | 495.0 | 53400 | -0.20 |
| 2024/01/19 | 497.0 | 507.0 | 497.0 | 497.0 | 36200 | 0.40 |
| 2024/01/22 | 505.0 | 511.0 | 497.0 | 510.0 | 58900 | 2.62 |
| 2024/01/23 | 512.0 | 518.0 | 504.0 | 504.0 | 43400 | -1.18 |
| 2024/01/24 | 504.0 | 514.0 | 504.0 | 513.0 | 35600 | 1.79 |
| 2024/01/25 | 510.0 | 520.0 | 503.0 | 520.0 | 49700 | 1.36 |
| 2024/01/26 | 520.0 | 530.0 | 513.0 | 518.0 | 63900 | -0.38 |
| 2024/01/29 | 518.0 | 520.0 | 509.0 | 510.0 | 54200 | -1.54 |
| 2024/01/30 | 509.0 | 516.0 | 506.0 | 511.0 | 32200 | 0.20 |
| 2024/01/31 | 508.0 | 508.0 | 500.0 | 503.0 | 48000 | -1.57 |
| 2024/02/01 | 500.0 | 503.0 | 492.0 | 493.0 | 69200 | -1.99 |
| 2024/02/02 | 494.0 | 501.0 | 494.0 | 496.0 | 32300 | 0.61 |
| 2024/02/05 | 499.0 | 506.0 | 491.0 | 506.0 | 32400 | 2.02 |
| 2024/02/06 | 506.0 | 506.0 | 495.0 | 505.0 | 28400 | -0.20 |
| 2024/02/07 | 502.0 | 508.0 | 497.0 | 508.0 | 30100 | 0.59 |
| 2024/02/08 | 504.0 | 510.0 | 497.0 | 505.0 | 36500 | -0.59 |
| 2024/02/09 | 501.0 | 510.0 | 501.0 | 508.0 | 19800 | 0.59 |
| 2024/02/13 | 512.0 | 519.0 | 508.0 | 515.0 | 46900 | 1.38 |
| 2024/02/14 | 509.0 | 511.0 | 503.0 | 506.0 | 24600 | -1.75 |
| 2024/02/15 | 508.0 | 508.0 | 500.0 | 502.0 | 45500 | -0.79 |
| 2024/02/16 | 500.0 | 508.0 | 498.0 | 508.0 | 62700 | 1.20 |
| 2024/02/19 | 509.0 | 529.0 | 508.0 | 529.0 | 88200 | 4.13 |
| 2024/02/20 | 530.0 | 547.0 | 526.0 | 547.0 | 196800 | 3.40 |
| 2024/02/21 | 545.0 | 545.0 | 525.0 | 532.0 | 102300 | -2.74 |
| 2024/02/22 | 540.0 | 557.0 | 531.0 | 555.0 | 209600 | 4.32 |
| 2024/02/26 | 577.0 | 631.0 | 565.0 | 620.0 | 699700 | 11.71 |
| 2024/02/27 | 670.0 | 671.0 | 621.0 | 648.0 | 877100 | 4.52 |
| 2024/02/28 | 646.0 | 672.0 | 612.0 | 613.0 | 448200 | -5.40 |
| 2024/02/29 | 603.0 | 642.0 | 585.0 | 607.0 | 571900 | -0.98 |
| 2024/03/01 | 612.0 | 619.0 | 579.0 | 584.0 | 256300 | -3.79 |
| 2024/03/04 | 589.0 | 596.0 | 579.0 | 585.0 | 187400 | 0.17 |
| 2024/03/05 | 577.0 | 594.0 | 563.0 | 593.0 | 159900 | 1.37 |
| 2024/03/06 | 603.0 | 617.0 | 594.0 | 613.0 | 340600 | 3.37 |
| 2024/03/07 | 605.0 | 610.0 | 577.0 | 587.0 | 213000 | -4.24 |
| 2024/03/08 | 580.0 | 585.0 | 570.0 | 570.0 | 85300 | -2.90 |
| 2024/03/11 | 555.0 | 567.0 | 552.0 | 564.0 | 89900 | -1.05 |
| 2024/03/12 | 558.0 | 575.0 | 549.0 | 573.0 | 75300 | 1.60 |
| 2024/03/13 | 579.0 | 580.0 | 553.0 | 559.0 | 76600 | -2.44 |
| 2024/03/14 | 559.0 | 562.0 | 550.0 | 560.0 | 44400 | 0.18 |
| 2024/03/15 | 550.0 | 551.0 | 523.0 | 523.0 | 146700 | -6.61 |
| 2024/03/18 | 527.0 | 544.0 | 526.0 | 530.0 | 126400 | 1.34 |
| 2024/03/19 | 530.0 | 531.0 | 521.0 | 529.0 | 65600 | -0.19 |
| 2024/03/21 | 527.0 | 530.0 | 521.0 | 530.0 | 79400 | 0.19 |
| 2024/03/22 | 530.0 | 535.0 | 520.0 | 529.0 | 62900 | -0.19 |
| 2024/03/25 | 529.0 | 538.0 | 524.0 | 525.0 | 34000 | -0.76 |
| 2024/03/26 | 522.0 | 525.0 | 518.0 | 525.0 | 51900 | 0.00 |
| 2024/03/27 | 523.0 | 534.0 | 520.0 | 528.0 | 43600 | 0.57 |
| 2024/03/28 | 528.0 | 529.0 | 522.0 | 522.0 | 28600 | -1.14 |
| 2024/03/29 | 523.0 | 531.0 | 522.0 | 530.0 | 33100 | 1.53 |
| 2024/04/01 | 530.0 | 531.0 | 518.0 | 518.0 | 73600 | -2.26 |
| 2024/04/02 | 517.0 | 521.0 | 502.0 | 502.0 | 78800 | -3.09 |
| 2024/04/03 | 501.0 | 523.0 | 500.0 | 504.0 | 55200 | 0.40 |
| 2024/04/04 | 509.0 | 509.0 | 499.0 | 499.0 | 34800 | -0.99 |
| 2024/04/05 | 498.0 | 501.0 | 492.0 | 492.0 | 54600 | -1.40 |
| 2024/04/08 | 497.0 | 504.0 | 494.0 | 504.0 | 30900 | 2.44 |
| 2024/04/09 | 507.0 | 507.0 | 497.0 | 503.0 | 35200 | -0.20 |
| 2024/04/10 | 501.0 | 510.0 | 500.0 | 508.0 | 21500 | 0.99 |
| 2024/04/11 | 498.0 | 507.0 | 494.0 | 502.0 | 84600 | -1.18 |
| 2024/04/12 | 525.0 | 535.0 | 505.0 | 510.0 | 273800 | 1.59 |
| 2024/04/15 | 510.0 | 535.0 | 506.0 | 512.0 | 172600 | 0.39 |
| 2024/04/16 | 507.0 | 522.0 | 500.0 | 502.0 | 94600 | -1.95 |
| 2024/04/17 | 503.0 | 503.0 | 474.0 | 474.0 | 155300 | -5.58 |
| 2024/04/18 | 474.0 | 487.0 | 471.0 | 478.0 | 57900 | 0.84 |
| 2024/04/19 | 475.0 | 478.0 | 447.0 | 458.0 | 149500 | -4.18 |
| 2024/04/22 | 455.0 | 470.0 | 455.0 | 467.0 | 35700 | 1.97 |
| 2024/04/23 | 468.0 | 471.0 | 462.0 | 471.0 | 21900 | 0.86 |
| 2024/04/24 | 472.0 | 484.0 | 472.0 | 475.0 | 39000 | 0.85 |
| 2024/04/25 | 471.0 | 473.0 | 465.0 | 469.0 | 23400 | -1.26 |
| 2024/04/26 | 469.0 | 469.0 | 460.0 | 465.0 | 40600 | -0.85 |
| 2024/04/30 | 467.0 | 473.0 | 464.0 | 468.0 | 34100 | 0.65 |
| 2024/05/01 | 465.0 | 474.0 | 463.0 | 464.0 | 28800 | -0.85 |
| 2024/05/02 | 472.0 | 472.0 | 460.0 | 460.0 | 34700 | -0.86 |
| 2024/05/07 | 459.0 | 471.0 | 459.0 | 469.0 | 34900 | 1.96 |
| 2024/05/08 | 469.0 | 479.0 | 468.0 | 474.0 | 30200 | 1.07 |
| 2024/05/09 | 474.0 | 474.0 | 467.0 | 471.0 | 9900 | -0.63 |
| 2024/05/10 | 471.0 | 471.0 | 465.0 | 465.0 | 13900 | -1.27 |
| 2024/05/13 | 460.0 | 470.0 | 460.0 | 466.0 | 19600 | 0.22 |
| 2024/05/14 | 466.0 | 471.0 | 463.0 | 468.0 | 18400 | 0.43 |
| 2024/05/15 | 468.0 | 470.0 | 461.0 | 462.0 | 31700 | -1.28 |
| 2024/05/16 | 463.0 | 466.0 | 455.0 | 458.0 | 26000 | -0.87 |
| 2024/05/17 | 460.0 | 468.0 | 458.0 | 465.0 | 18500 | 1.53 |
| 2024/05/20 | 470.0 | 480.0 | 469.0 | 478.0 | 31100 | 2.80 |
| 2024/05/21 | 478.0 | 482.0 | 474.0 | 474.0 | 12400 | -0.84 |
| 2024/05/22 | 474.0 | 474.0 | 463.0 | 463.0 | 16400 | -2.32 |
| 2024/05/23 | 463.0 | 468.0 | 458.0 | 458.0 | 23700 | -1.08 |
| 2024/05/24 | 460.0 | 463.0 | 455.0 | 463.0 | 15200 | 1.09 |
| 2024/05/27 | 463.0 | 465.0 | 459.0 | 460.0 | 8700 | -0.65 |
| 2024/05/28 | 461.0 | 470.0 | 461.0 | 461.0 | 9600 | 0.22 |
| 2024/05/29 | 461.0 | 463.0 | 445.0 | 448.0 | 40500 | -2.82 |
| 2024/05/30 | 445.0 | 455.0 | 442.0 | 455.0 | 33200 | 1.56 |
| 2024/05/31 | 455.0 | 471.0 | 455.0 | 469.0 | 24800 | 3.08 |
| 2024/06/03 | 470.0 | 474.0 | 467.0 | 470.0 | 6400 | 0.21 |
| 2024/06/04 | 467.0 | 481.0 | 465.0 | 481.0 | 14600 | 2.34 |
| 2024/06/05 | 479.0 | 482.0 | 469.0 | 478.0 | 10600 | -0.62 |
| 2024/06/06 | 479.0 | 479.0 | 468.0 | 470.0 | 9100 | -1.67 |
| 2024/06/07 | 469.0 | 473.0 | 466.0 | 470.0 | 6500 | 0.00 |
| 2024/06/10 | 470.0 | 488.0 | 469.0 | 480.0 | 34300 | 2.13 |
| 2024/06/11 | 474.0 | 484.0 | 474.0 | 474.0 | 15500 | -1.25 |
| 2024/06/12 | 478.0 | 478.0 | 473.0 | 476.0 | 2300 | 0.42 |
| 2024/06/13 | 473.0 | 476.0 | 467.0 | 467.0 | 17200 | -1.89 |
| 2024/06/14 | 469.0 | 478.0 | 461.0 | 478.0 | 19100 | 2.36 |
| 2024/06/17 | 478.0 | 478.0 | 470.0 | 472.0 | 7100 | -1.26 |
| 2024/06/18 | 472.0 | 481.0 | 468.0 | 481.0 | 15900 | 1.91 |
| 2024/06/19 | 481.0 | 481.0 | 470.0 | 477.0 | 26500 | -0.83 |
| 2024/06/20 | 474.0 | 475.0 | 469.0 | 475.0 | 9100 | -0.42 |
| 2024/06/21 | 473.0 | 481.0 | 471.0 | 478.0 | 15600 | 0.63 |
| 2024/06/24 | 480.0 | 480.0 | 476.0 | 478.0 | 7500 | 0.00 |
| 2024/06/25 | 480.0 | 482.0 | 473.0 | 480.0 | 18300 | 0.42 |
| 2024/06/26 | 477.0 | 481.0 | 476.0 | 479.0 | 20800 | -0.21 |
| 2024/06/27 | 478.0 | 493.0 | 477.0 | 490.0 | 40900 | 2.30 |
| 2024/06/28 | 490.0 | 494.0 | 485.0 | 491.0 | 27400 | 0.20 |
| 2024/07/01 | 496.0 | 496.0 | 487.0 | 487.0 | 21800 | -0.81 |
| 2024/07/02 | 488.0 | 506.0 | 488.0 | 502.0 | 72300 | 3.08 |
| 2024/07/03 | 502.0 | 511.0 | 501.0 | 506.0 | 19600 | 0.80 |
| 2024/07/04 | 505.0 | 510.0 | 497.0 | 499.0 | 26100 | -1.38 |
| 2024/07/05 | 505.0 | 508.0 | 500.0 | 504.0 | 16500 | 1.00 |
| 2024/07/08 | 514.0 | 514.0 | 508.0 | 514.0 | 69100 | 1.98 |
| 2024/07/09 | 517.0 | 517.0 | 505.0 | 516.0 | 138800 | 0.39 |
| 2024/07/10 | 448.0 | 461.0 | 443.0 | 449.0 | 419200 | -12.98 |
| 2024/07/11 | 456.0 | 457.0 | 440.0 | 441.0 | 99600 | -1.78 |
| 2024/07/12 | 438.0 | 450.0 | 438.0 | 445.0 | 65200 | 0.91 |
| 2024/07/16 | 450.0 | 450.0 | 441.0 | 443.0 | 33500 | -0.45 |
| 2024/07/17 | 444.0 | 449.0 | 444.0 | 446.0 | 33900 | 0.68 |
| 2024/07/18 | 445.0 | 448.0 | 443.0 | 445.0 | 18800 | -0.22 |
| 2024/07/19 | 445.0 | 448.0 | 441.0 | 443.0 | 43500 | -0.45 |
| 2024/07/22 | 441.0 | 443.0 | 431.0 | 432.0 | 58900 | -2.48 |
| 2024/07/23 | 432.0 | 439.0 | 430.0 | 430.0 | 32900 | -0.46 |
| 2024/07/24 | 430.0 | 435.0 | 424.0 | 424.0 | 34000 | -1.40 |
| 2024/07/25 | 422.0 | 424.0 | 418.0 | 419.0 | 30800 | -1.18 |
| 2024/07/26 | 421.0 | 427.0 | 420.0 | 425.0 | 25600 | 1.43 |
| 2024/07/29 | 425.0 | 440.0 | 424.0 | 440.0 | 18600 | 3.53 |
| 2024/07/30 | 441.0 | 446.0 | 435.0 | 436.0 | 27600 | -0.91 |
| 2024/07/31 | 434.0 | 435.0 | 428.0 | 431.0 | 16200 | -1.15 |
| 2024/08/01 | 429.0 | 435.0 | 416.0 | 417.0 | 41400 | -3.25 |
| 2024/08/02 | 400.0 | 413.0 | 383.0 | 383.0 | 121900 | -8.15 |
| 2024/08/05 | 375.0 | 375.0 | 303.0 | 311.0 | 182700 | -18.80 |
| 2024/08/06 | 327.0 | 340.0 | 305.0 | 310.0 | 116700 | -0.32 |
| 2024/08/07 | 304.0 | 339.0 | 304.0 | 336.0 | 91900 | 8.39 |
| 2024/08/08 | 330.0 | 353.0 | 328.0 | 347.0 | 32900 | 3.27 |
| 2024/08/09 | 351.0 | 355.0 | 331.0 | 341.0 | 19800 | -1.73 |
| 2024/08/13 | 343.0 | 358.0 | 342.0 | 354.0 | 30100 | 3.81 |
| 2024/08/14 | 354.0 | 367.0 | 351.0 | 367.0 | 36000 | 3.67 |
| 2024/08/15 | 367.0 | 377.0 | 367.0 | 372.0 | 14900 | 1.36 |
| 2024/08/16 | 374.0 | 378.0 | 368.0 | 375.0 | 10300 | 0.81 |
| 2024/08/19 | 373.0 | 380.0 | 371.0 | 375.0 | 16400 | 0.00 |
| 2024/08/20 | 375.0 | 393.0 | 375.0 | 389.0 | 27400 | 3.73 |
| 2024/08/21 | 387.0 | 392.0 | 387.0 | 388.0 | 14300 | -0.26 |
| 2024/08/22 | 386.0 | 390.0 | 383.0 | 387.0 | 29100 | -0.26 |
| 2024/08/23 | 387.0 | 387.0 | 382.0 | 383.0 | 20900 | -1.03 |
| 2024/08/26 | 386.0 | 392.0 | 377.0 | 386.0 | 34000 | 0.78 |
| 2024/08/27 | 380.0 | 385.0 | 380.0 | 383.0 | 15600 | -0.78 |
| 2024/08/28 | 384.0 | 384.0 | 373.0 | 374.0 | 27100 | -2.35 |
| 2024/08/29 | 372.0 | 379.0 | 370.0 | 377.0 | 15900 | 0.80 |
| 2024/08/30 | 376.0 | 386.0 | 376.0 | 384.0 | 17300 | 1.86 |
| 2024/09/02 | 381.0 | 385.0 | 378.0 | 383.0 | 14800 | -0.26 |
| 2024/09/03 | 384.0 | 389.0 | 382.0 | 383.0 | 16400 | 0.00 |
| 2024/09/04 | 375.0 | 376.0 | 357.0 | 368.0 | 46200 | -3.92 |
| 2024/09/05 | 362.0 | 378.0 | 362.0 | 369.0 | 7600 | 0.27 |
| 2024/09/06 | 370.0 | 371.0 | 360.0 | 365.0 | 9200 | -1.08 |
| 2024/09/09 | 355.0 | 365.0 | 351.0 | 365.0 | 24100 | 0.00 |
| 2024/09/10 | 365.0 | 369.0 | 365.0 | 367.0 | 3800 | 0.55 |
| 2024/09/11 | 368.0 | 368.0 | 351.0 | 356.0 | 10000 | -3.00 |
| 2024/09/12 | 359.0 | 367.0 | 359.0 | 363.0 | 8700 | 1.97 |
| 2024/09/13 | 361.0 | 364.0 | 360.0 | 360.0 | 4600 | -0.83 |
| 2024/09/17 | 360.0 | 361.0 | 349.0 | 350.0 | 9400 | -2.78 |
| 2024/09/18 | 353.0 | 356.0 | 350.0 | 353.0 | 8700 | 0.86 |
| 2024/09/19 | 358.0 | 368.0 | 356.0 | 368.0 | 13700 | 4.25 |
| 2024/09/20 | 369.0 | 376.0 | 366.0 | 366.0 | 10000 | -0.54 |
| 2024/09/24 | 367.0 | 372.0 | 362.0 | 371.0 | 5800 | 1.37 |
| 2024/09/25 | 372.0 | 378.0 | 366.0 | 375.0 | 13900 | 1.08 |
| 2024/09/26 | 378.0 | 381.0 | 376.0 | 381.0 | 7800 | 1.60 |
| 2024/09/27 | 382.0 | 391.0 | 382.0 | 391.0 | 22000 | 2.62 |
| 2024/09/30 | 375.0 | 385.0 | 375.0 | 381.0 | 18100 | -2.56 |
| 2024/10/01 | 379.0 | 403.0 | 373.0 | 400.0 | 38200 | 4.99 |
| 2024/10/02 | 386.0 | 398.0 | 386.0 | 388.0 | 17300 | -3.00 |
| 2024/10/03 | 395.0 | 398.0 | 391.0 | 393.0 | 15800 | 1.29 |
| 2024/10/04 | 393.0 | 397.0 | 391.0 | 391.0 | 9100 | -0.51 |
| 2024/10/07 | 391.0 | 399.0 | 384.0 | 387.0 | 22400 | -1.02 |
| 2024/10/08 | 387.0 | 388.0 | 361.0 | 372.0 | 70800 | -3.88 |
| 2024/10/09 | 360.0 | 370.0 | 350.0 | 360.0 | 76600 | -3.23 |
| 2024/10/10 | 360.0 | 363.0 | 348.0 | 348.0 | 46800 | -3.33 |
| 2024/10/11 | 347.0 | 353.0 | 336.0 | 336.0 | 35700 | -3.45 |
| 2024/10/15 | 335.0 | 344.0 | 330.0 | 342.0 | 28900 | 1.79 |
| 2024/10/16 | 330.0 | 342.0 | 330.0 | 335.0 | 36100 | -2.05 |
| 2024/10/17 | 335.0 | 346.0 | 335.0 | 339.0 | 20100 | 1.19 |
| 2024/10/18 | 340.0 | 340.0 | 331.0 | 339.0 | 35900 | 0.00 |
| 2024/10/21 | 341.0 | 348.0 | 335.0 | 344.0 | 19300 | 1.47 |
| 2024/10/22 | 339.0 | 345.0 | 335.0 | 335.0 | 20800 | -2.62 |
| 2024/10/23 | 331.0 | 342.0 | 329.0 | 333.0 | 42000 | -0.60 |
| 2024/10/24 | 328.0 | 340.0 | 328.0 | 335.0 | 11000 | 0.60 |
| 2024/10/25 | 337.0 | 341.0 | 333.0 | 335.0 | 14500 | 0.00 |
| 2024/10/28 | 329.0 | 345.0 | 328.0 | 341.0 | 33500 | 1.79 |
| 2024/10/29 | 338.0 | 344.0 | 328.0 | 343.0 | 27000 | 0.59 |
| 2024/10/30 | 343.0 | 355.0 | 340.0 | 353.0 | 23800 | 2.92 |
| 2024/10/31 | 351.0 | 359.0 | 347.0 | 353.0 | 19800 | 0.00 |
| 2024/11/01 | 350.0 | 362.0 | 350.0 | 358.0 | 16000 | 1.42 |
| 2024/11/05 | 358.0 | 366.0 | 352.0 | 363.0 | 10600 | 1.40 |
| 2024/11/06 | 361.0 | 365.0 | 356.0 | 363.0 | 21700 | 0.00 |
| 2024/11/07 | 363.0 | 372.0 | 363.0 | 368.0 | 19600 | 1.38 |
| 2024/11/08 | 369.0 | 370.0 | 362.0 | 370.0 | 14900 | 0.54 |
| 2024/11/11 | 368.0 | 369.0 | 356.0 | 359.0 | 15200 | -2.97 |
| 2024/11/12 | 358.0 | 364.0 | 353.0 | 354.0 | 21500 | -1.39 |
| 2024/11/13 | 354.0 | 357.0 | 343.0 | 343.0 | 25900 | -3.11 |
| 2024/11/14 | 343.0 | 348.0 | 337.0 | 337.0 | 9700 | -1.75 |
| 2024/11/15 | 336.0 | 341.0 | 330.0 | 330.0 | 13400 | -2.08 |
| 2024/11/18 | 328.0 | 332.0 | 328.0 | 331.0 | 10700 | 0.30 |
| 2024/11/19 | 334.0 | 335.0 | 329.0 | 331.0 | 14400 | 0.00 |
| 2024/11/20 | 332.0 | 332.0 | 326.0 | 326.0 | 8800 | -1.51 |
| 2024/11/21 | 326.0 | 330.0 | 325.0 | 329.0 | 8400 | 0.92 |
| 2024/11/22 | 333.0 | 333.0 | 328.0 | 332.0 | 8500 | 0.91 |
| 2024/11/25 | 330.0 | 333.0 | 330.0 | 333.0 | 8600 | 0.30 |
| 2024/11/26 | 343.0 | 350.0 | 340.0 | 348.0 | 57200 | 4.50 |
| 2024/11/27 | 347.0 | 350.0 | 339.0 | 340.0 | 27100 | -2.30 |
| 2024/11/28 | 340.0 | 340.0 | 330.0 | 330.0 | 35000 | -2.94 |
| 2024/11/29 | 330.0 | 333.0 | 329.0 | 332.0 | 19700 | 0.61 |
| 2024/12/02 | 332.0 | 332.0 | 322.0 | 322.0 | 31900 | -3.01 |
| 2024/12/03 | 323.0 | 325.0 | 318.0 | 320.0 | 21900 | -0.62 |
| 2024/12/04 | 321.0 | 327.0 | 321.0 | 326.0 | 14000 | 1.88 |
| 2024/12/05 | 328.0 | 328.0 | 320.0 | 322.0 | 22400 | -1.23 |
| 2024/12/06 | 322.0 | 323.0 | 316.0 | 316.0 | 44300 | -1.86 |
| 2024/12/09 | 316.0 | 319.0 | 310.0 | 310.0 | 46400 | -1.90 |
| 2024/12/10 | 311.0 | 316.0 | 311.0 | 316.0 | 10100 | 1.94 |
| 2024/12/11 | 318.0 | 320.0 | 313.0 | 320.0 | 15600 | 1.27 |
| 2024/12/12 | 317.0 | 320.0 | 315.0 | 320.0 | 13400 | 0.00 |
| 2024/12/13 | 318.0 | 321.0 | 317.0 | 321.0 | 6700 | 0.31 |
| 2024/12/16 | 321.0 | 321.0 | 316.0 | 319.0 | 13300 | -0.62 |
| 2024/12/17 | 317.0 | 317.0 | 311.0 | 311.0 | 9700 | -2.51 |
| 2024/12/18 | 310.0 | 315.0 | 310.0 | 313.0 | 20000 | 0.64 |
| 2024/12/19 | 311.0 | 318.0 | 311.0 | 318.0 | 20500 | 1.60 |
| 2024/12/20 | 319.0 | 319.0 | 312.0 | 314.0 | 10200 | -1.26 |
| 2024/12/23 | 311.0 | 312.0 | 309.0 | 310.0 | 36000 | -1.27 |
| 2024/12/24 | 308.0 | 309.0 | 301.0 | 304.0 | 30800 | -1.94 |
| 2024/12/25 | 301.0 | 305.0 | 299.0 | 299.0 | 73100 | -1.64 |
| 2024/12/26 | 299.0 | 303.0 | 299.0 | 299.0 | 50600 | 0.00 |
| 2024/12/27 | 305.0 | 311.0 | 302.0 | 311.0 | 26800 | 4.01 |
| 2024/12/30 | 313.0 | 320.0 | 309.0 | 315.0 | 28100 | 1.29 |
| 2025/01/06 | 315.0 | 318.0 | 309.0 | 310.0 | 20600 | -1.59 |
| 2025/01/07 | 311.0 | 317.0 | 309.0 | 317.0 | 15700 | 2.26 |
| 2025/01/08 | 317.0 | 341.0 | 316.0 | 328.0 | 61200 | 3.47 |
| 2025/01/09 | 328.0 | 328.0 | 318.0 | 319.0 | 19600 | -2.74 |
| 2025/01/10 | 320.0 | 322.0 | 314.0 | 315.0 | 36200 | -1.25 |
| 2025/01/14 | 300.0 | 306.0 | 298.0 | 299.0 | 52900 | -5.08 |
| 2025/01/15 | 301.0 | 302.0 | 298.0 | 299.0 | 14800 | 0.00 |
| 2025/01/16 | 299.0 | 305.0 | 298.0 | 299.0 | 14800 | 0.00 |
| 2025/01/17 | 304.0 | 304.0 | 298.0 | 299.0 | 15000 | 0.00 |
| 2025/01/20 | 299.0 | 301.0 | 298.0 | 300.0 | 17000 | 0.33 |
| 2025/01/21 | 300.0 | 304.0 | 300.0 | 300.0 | 8000 | 0.00 |
| 2025/01/22 | 300.0 | 302.0 | 300.0 | 300.0 | 12100 | 0.00 |
| 2025/01/23 | 301.0 | 301.0 | 297.0 | 297.0 | 42400 | -1.00 |
| 2025/01/24 | 301.0 | 302.0 | 298.0 | 302.0 | 18100 | 1.68 |
| 2025/01/27 | 302.0 | 303.0 | 301.0 | 301.0 | 13300 | -0.33 |
| 2025/01/28 | 300.0 | 302.0 | 299.0 | 302.0 | 11500 | 0.33 |
| 2025/01/29 | 303.0 | 309.0 | 303.0 | 309.0 | 34500 | 2.32 |
| 2025/01/30 | 307.0 | 307.0 | 302.0 | 303.0 | 16300 | -1.94 |
| 2025/01/31 | 303.0 | 307.0 | 303.0 | 304.0 | 4800 | 0.33 |
| 2025/02/03 | 304.0 | 305.0 | 300.0 | 300.0 | 10800 | -1.32 |
| 2025/02/04 | 301.0 | 302.0 | 297.0 | 298.0 | 26400 | -0.67 |
| 2025/02/05 | 300.0 | 300.0 | 298.0 | 300.0 | 7900 | 0.67 |
| 2025/02/06 | 300.0 | 303.0 | 299.0 | 301.0 | 7700 | 0.33 |
| 2025/02/07 | 300.0 | 302.0 | 297.0 | 298.0 | 53700 | -1.00 |
| 2025/02/10 | 301.0 | 307.0 | 299.0 | 302.0 | 44600 | 1.34 |
| 2025/02/12 | 302.0 | 306.0 | 300.0 | 300.0 | 46300 | -0.66 |
| 2025/02/13 | 300.0 | 303.0 | 300.0 | 302.0 | 9000 | 0.67 |
| 2025/02/14 | 302.0 | 308.0 | 301.0 | 305.0 | 28300 | 0.99 |
| 2025/02/17 | 306.0 | 317.0 | 305.0 | 311.0 | 62700 | 1.97 |
| 2025/02/18 | 312.0 | 324.0 | 312.0 | 315.0 | 77100 | 1.29 |
| 2025/02/19 | 316.0 | 324.0 | 316.0 | 321.0 | 29000 | 1.90 |
| 2025/02/20 | 319.0 | 319.0 | 313.0 | 316.0 | 22300 | -1.56 |
| 2025/02/21 | 317.0 | 318.0 | 307.0 | 307.0 | 30500 | -2.85 |
| 2025/02/25 | 307.0 | 318.0 | 303.0 | 314.0 | 26900 | 2.28 |
| 2025/02/26 | 315.0 | 317.0 | 309.0 | 315.0 | 13000 | 0.32 |
| 2025/02/27 | 315.0 | 315.0 | 298.0 | 310.0 | 28100 | -1.59 |
| 2025/02/28 | 305.0 | 310.0 | 300.0 | 305.0 | 21800 | -1.61 |
| 2025/03/03 | 304.0 | 307.0 | 302.0 | 307.0 | 10300 | 0.66 |
| 2025/03/04 | 303.0 | 307.0 | 301.0 | 306.0 | 7800 | -0.33 |
| 2025/03/05 | 303.0 | 305.0 | 300.0 | 300.0 | 13300 | -1.96 |
| 2025/03/06 | 299.0 | 308.0 | 299.0 | 302.0 | 25100 | 0.67 |
| 2025/03/07 | 300.0 | 304.0 | 298.0 | 299.0 | 27400 | -0.99 |
| 2025/03/10 | 299.0 | 302.0 | 298.0 | 302.0 | 9100 | 1.00 |
| 2025/03/11 | 298.0 | 302.0 | 294.0 | 295.0 | 54300 | -2.32 |
| 2025/03/12 | 294.0 | 305.0 | 294.0 | 302.0 | 24400 | 2.37 |
| 2025/03/13 | 300.0 | 302.0 | 299.0 | 299.0 | 21100 | -0.99 |
| 2025/03/14 | 299.0 | 299.0 | 296.0 | 297.0 | 14200 | -0.67 |
| 2025/03/17 | 297.0 | 299.0 | 296.0 | 296.0 | 17300 | -0.34 |
| 2025/03/18 | 297.0 | 301.0 | 297.0 | 301.0 | 14500 | 1.69 |
| 2025/03/19 | 301.0 | 305.0 | 299.0 | 302.0 | 26400 | 0.33 |
| 2025/03/21 | 300.0 | 305.0 | 300.0 | 304.0 | 36300 | 0.66 |
| 2025/03/24 | 303.0 | 304.0 | 301.0 | 301.0 | 13900 | -0.99 |
| 2025/03/25 | 301.0 | 303.0 | 300.0 | 300.0 | 14100 | -0.33 |
| 2025/03/26 | 302.0 | 306.0 | 300.0 | 304.0 | 42200 | 1.33 |
| 2025/03/27 | 304.0 | 304.0 | 299.0 | 300.0 | 11800 | -1.32 |
| 2025/03/28 | 302.0 | 302.0 | 299.0 | 299.0 | 26500 | -0.33 |
| 2025/03/31 | 295.0 | 296.0 | 291.0 | 295.0 | 74000 | -1.34 |
| 2025/04/01 | 294.0 | 294.0 | 291.0 | 293.0 | 7300 | -0.68 |
| 2025/04/02 | 293.0 | 293.0 | 289.0 | 290.0 | 24000 | -1.02 |
| 2025/04/03 | 285.0 | 297.0 | 281.0 | 284.0 | 37800 | -2.07 |
| 2025/04/04 | 283.0 | 289.0 | 263.0 | 263.0 | 99900 | -7.39 |
| 2025/04/07 | 244.0 | 258.0 | 238.0 | 249.0 | 73700 | -5.32 |
| 2025/04/08 | 257.0 | 276.0 | 257.0 | 276.0 | 29900 | 10.84 |
| 2025/04/09 | 260.0 | 269.0 | 255.0 | 268.0 | 41500 | -2.90 |
| 2025/04/10 | 275.0 | 295.0 | 275.0 | 295.0 | 60300 | 10.07 |
| 2025/04/11 | 375.0 | 375.0 | 375.0 | 375.0 | 25800 | 27.12 |
| 2025/04/14 | 455.0 | 455.0 | 455.0 | 455.0 | 17500 | 21.33 |
| 2025/04/15 | 500.0 | 501.0 | 499.0 | 499.0 | 1407300 | 9.67 |
| 2025/04/16 | 499.0 | 500.0 | 499.0 | 500.0 | 343400 | 0.20 |
| 2025/04/17 | 499.0 | 500.0 | 499.0 | 499.0 | 90300 | -0.20 |
| 2025/04/18 | 500.0 | 500.0 | 499.0 | 499.0 | 202600 | 0.00 |
| 2025/04/21 | 500.0 | 500.0 | 499.0 | 500.0 | 137600 | 0.20 |
| 2025/04/22 | 500.0 | 500.0 | 499.0 | 500.0 | 393400 | 0.00 |
| 2025/04/23 | 500.0 | 501.0 | 500.0 | 501.0 | 74000 | 0.20 |
| 2025/04/24 | 500.0 | 501.0 | 500.0 | 500.0 | 61800 | -0.20 |
| 2025/04/25 | 500.0 | 501.0 | 500.0 | 500.0 | 54900 | 0.00 |
| 2025/04/28 | 500.0 | 501.0 | 500.0 | 501.0 | 156000 | 0.20 |
| 2025/04/30 | 501.0 | 501.0 | 500.0 | 500.0 | 91000 | -0.20 |
| 2025/05/01 | 500.0 | 501.0 | 500.0 | 501.0 | 43900 | 0.20 |
| 2025/05/02 | 501.0 | 501.0 | 500.0 | 500.0 | 319500 | -0.20 |
| 2025/05/07 | 501.0 | 502.0 | 500.0 | 500.0 | 609400 | 0.00 |
| 2025/05/08 | 501.0 | 501.0 | 500.0 | 501.0 | 18900 | 0.20 |
| 2025/05/09 | 501.0 | 501.0 | 500.0 | 500.0 | 309200 | -0.20 |
| 2025/05/12 | 500.0 | 501.0 | 499.0 | 499.0 | 364600 | -0.20 |
| 2025/05/13 | 499.0 | 499.0 | 497.0 | 499.0 | 180400 | 0.00 |
| 2025/05/14 | 499.0 | 500.0 | 499.0 | 499.0 | 72700 | 0.00 |
| 2025/05/15 | 500.0 | 501.0 | 499.0 | 500.0 | 243600 | 0.20 |
| 2025/05/16 | 500.0 | 501.0 | 500.0 | 500.0 | 19400 | 0.00 |
| 2025/05/19 | 501.0 | 501.0 | 500.0 | 501.0 | 78700 | 0.20 |
| 2025/05/20 | 501.0 | 502.0 | 500.0 | 500.0 | 55300 | -0.20 |
| 2025/05/21 | 500.0 | 501.0 | 500.0 | 500.0 | 117800 | 0.00 |
| 2025/05/22 | 501.0 | 501.0 | 500.0 | 500.0 | 55700 | 0.00 |
| 2025/05/23 | 501.0 | 501.0 | 500.0 | 500.0 | 8700 | 0.00 |
| 2025/05/26 | 500.0 | 501.0 | 500.0 | 500.0 | 43500 | 0.00 |
| 2025/05/27 | 500.0 | 500.0 | 497.0 | 497.0 | 34000 | -0.60 |
| 2025/05/28 | 497.0 | 497.0 | 496.0 | 496.0 | 48600 | -0.20 |
| 2025/05/29 | 496.0 | 497.0 | 496.0 | 496.0 | 40800 | 0.00 |
| 2025/05/30 | 496.0 | 498.0 | 496.0 | 498.0 | 12000 | 0.40 |
| 2025/06/02 | 498.0 | 499.0 | 498.0 | 498.0 | 64100 | 0.00 |
| 2025/06/03 | 499.0 | 500.0 | 499.0 | 499.0 | 23100 | 0.20 |
| 2025/06/04 | 499.0 | 500.0 | 499.0 | 499.0 | 8700 | 0.00 |
| 2025/06/05 | 499.0 | 499.0 | 499.0 | 499.0 | 11200 | 0.00 |
| 2025/06/06 | 499.0 | 500.0 | 499.0 | 499.0 | 7000 | 0.00 |
| 2025/06/09 | 499.0 | 500.0 | 499.0 | 499.0 | 24300 | 0.00 |
| 2025/06/10 | 499.0 | 499.0 | 499.0 | 499.0 | 4000 | 0.00 |
| 2025/06/11 | 499.0 | 500.0 | 499.0 | 499.0 | 3400 | 0.00 |
| 2025/06/12 | 499.0 | 500.0 | 499.0 | 499.0 | 5800 | 0.00 |
| 2025/06/13 | 499.0 | 500.0 | 499.0 | 499.0 | 20800 | 0.00 |
| 2025/06/16 | 499.0 | 500.0 | 499.0 | 499.0 | 50200 | 0.00 |
| 2025/06/17 | 499.0 | 501.0 | 499.0 | 500.0 | 54300 | 0.20 |
| 2025/06/18 | 499.0 | 501.0 | 499.0 | 500.0 | 7700 | 0.00 |
| 2025/06/19 | 499.0 | 501.0 | 499.0 | 499.0 | 8800 | -0.20 |
| 2025/06/20 | 499.0 | 500.0 | 499.0 | 499.0 | 2200 | 0.00 |
| 2025/06/23 | 500.0 | 501.0 | 500.0 | 500.0 | 13800 | 0.20 |
| 2025/06/24 | 500.0 | 501.0 | 500.0 | 500.0 | 48400 | 0.00 |
| 2025/06/25 | 500.0 | 501.0 | 500.0 | 501.0 | 6200 | 0.20 |
| 2025/06/26 | 500.0 | 501.0 | 500.0 | 500.0 | 3500 | -0.20 |
| 2025/06/27 | 500.0 | 501.0 | 500.0 | 500.0 | 13100 | 0.00 |
| 2025/06/30 | 500.0 | 501.0 | 500.0 | 500.0 | 10400 | 0.00 |
| 2025/07/01 | 500 | 500 | 500 | 500 | 9700 | 0.00 |