ライトワークス 4267
2,171円
(時刻：09:00)
▲ 0円 (0.00%)
価格情報
| 始値 | 2,171円 |
| 高値 | 2,171円 |
| 安値 | 2,171円 |
| 出来高 | 3,200株 |
| 売買代金 | 6,947,200円 |
| 売り気配 (15:30) | 2,173円 |
| 買い気配 (15:30) | 2,171円 |
基本情報
| 銘柄名 | ライトワークス |
| 英文銘柄名 | LIGHTWORKS CORP. |
| 時価総額 | 10,732,555,600.0円 |
| 発行済株式総数 | 4,943,600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 | 連結 |
| 年度 | 2025/01 |
| EPS | 39.26円 |
| BPS | 189.37円 |
| PER | 55.30倍 |
| PBR | 11.46倍 |
| ROE | 20.4% |
| 年間配当金 | 44.00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) |
|---|---|---|---|---|---|---|---|---|
| 2025/01 | 連結 | 39.26 | 189.37 | 20.4 | 55.30 | 11.46 | - | - |
| 2025/01 | 単体 | 43.91 | 155.05 | - | 49.44 | 14.00 | 2.03 | 44.00 |
| 2024/07 | 中連 | 14.18 | - | - | - | - | - | - |
| 2024/07 | 中間 | - | - | - | - | - | 0.51 | 11.00 |
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07月07日 16時00分 | 臨時報告書 |
| 2025年06月26日 15時00分 | 臨時報告書 |
| 2025年05月30日 15時30分 | 臨時報告書 |
| 2025年05月16日 15時30分 | 臨時報告書 |
| 2025年04月28日 11時37分 | 臨時報告書 |
| 2025年04月28日 11時14分 | 確認書 |
| 2025年04月28日 11時08分 | 内部統制報告書－第30期(2024/02/01－2025/01/31) |
| 2025年04月28日 11時00分 | 有価証券報告書－第30期(2024/02/01－2025/01/31) |
| 2025年03月17日 16時16分 | 意見表明報告書 |
| 2024年09月13日 15時07分 | 確認書 |
| 2024年09月13日 15時00分 | 半期報告書－第30期(2024/02/01－2025/01/31) |
| 2024年06月14日 15時07分 | 確認書 |
| 2024年06月14日 15時00分 | 四半期報告書－第30期第1四半期(2024/02/01－2024/04/30) |
| 2024年04月30日 15時00分 | 臨時報告書 |
| 2024年04月26日 15時16分 | 確認書 |
| 2024年04月26日 15時07分 | 内部統制報告書－第29期(2023/02/01－2024/01/31) |
| 2024年04月26日 15時00分 | 有価証券報告書－第29期(2023/02/01－2024/01/31) |
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(%) |
|---|---|---|---|---|---|---|
| 2024/02/05 | 1002.0 | 1013.0 | 1002.0 | 1013.0 | 2100 | - |
| 2024/02/06 | 1004.0 | 1010.0 | 1001.0 | 1001.0 | 3500 | -1.18 |
| 2024/02/07 | 1001.0 | 1001.0 | 983.0 | 983.0 | 6100 | -1.80 |
| 2024/02/08 | 984.0 | 984.0 | 935.0 | 970.0 | 18700 | -1.32 |
| 2024/02/09 | 979.0 | 979.0 | 957.0 | 975.0 | 3000 | 0.52 |
| 2024/02/13 | 983.0 | 1125.0 | 978.0 | 988.0 | 88900 | 1.33 |
| 2024/02/14 | 991.0 | 1014.0 | 966.0 | 1004.0 | 11800 | 1.62 |
| 2024/02/15 | 1012.0 | 1012.0 | 981.0 | 984.0 | 6300 | -1.99 |
| 2024/02/16 | 986.0 | 989.0 | 972.0 | 975.0 | 6100 | -0.91 |
| 2024/02/19 | 980.0 | 994.0 | 980.0 | 994.0 | 3800 | 1.95 |
| 2024/02/20 | 1000.0 | 1000.0 | 992.0 | 992.0 | 2100 | -0.20 |
| 2024/02/21 | 1000.0 | 1000.0 | 991.0 | 992.0 | 4200 | 0.00 |
| 2024/02/22 | 992.0 | 1000.0 | 991.0 | 995.0 | 1300 | 0.30 |
| 2024/02/26 | 1005.0 | 1005.0 | 993.0 | 995.0 | 3100 | 0.00 |
| 2024/02/27 | 995.0 | 1006.0 | 995.0 | 995.0 | 2100 | 0.00 |
| 2024/02/28 | 995.0 | 1000.0 | 994.0 | 997.0 | 1400 | 0.20 |
| 2024/02/29 | 1000.0 | 1000.0 | 994.0 | 1000.0 | 700 | 0.30 |
| 2024/03/01 | 995.0 | 1000.0 | 995.0 | 1000.0 | 1400 | 0.00 |
| 2024/03/04 | 1000.0 | 1001.0 | 985.0 | 985.0 | 3500 | -1.50 |
| 2024/03/05 | 986.0 | 997.0 | 985.0 | 985.0 | 2000 | 0.00 |
| 2024/03/06 | 993.0 | 993.0 | 985.0 | 985.0 | 500 | 0.00 |
| 2024/03/07 | 994.0 | 994.0 | 980.0 | 992.0 | 3500 | 0.71 |
| 2024/03/08 | 1142.0 | 1142.0 | 1105.0 | 1142.0 | 278400 | 15.12 |
| 2024/03/11 | 1022.0 | 1030.0 | 991.0 | 1000.0 | 114200 | -12.43 |
| 2024/03/12 | 1000.0 | 1073.0 | 999.0 | 1016.0 | 33300 | 1.60 |
| 2024/03/13 | 1027.0 | 1039.0 | 1010.0 | 1036.0 | 13900 | 1.97 |
| 2024/03/14 | 1036.0 | 1050.0 | 1012.0 | 1050.0 | 11100 | 1.35 |
| 2024/03/15 | 1045.0 | 1121.0 | 1013.0 | 1085.0 | 46400 | 3.33 |
| 2024/03/18 | 1045.0 | 1045.0 | 963.0 | 1004.0 | 69100 | -7.47 |
| 2024/03/19 | 1004.0 | 1015.0 | 1004.0 | 1007.0 | 10800 | 0.30 |
| 2024/03/21 | 1018.0 | 1020.0 | 1007.0 | 1007.0 | 7800 | 0.00 |
| 2024/03/22 | 1009.0 | 1013.0 | 1007.0 | 1010.0 | 4000 | 0.30 |
| 2024/03/25 | 1024.0 | 1025.0 | 1010.0 | 1010.0 | 4400 | 0.00 |
| 2024/03/26 | 1010.0 | 1010.0 | 1001.0 | 1005.0 | 7800 | -0.50 |
| 2024/03/27 | 1006.0 | 1012.0 | 1003.0 | 1005.0 | 20800 | 0.00 |
| 2024/03/28 | 1013.0 | 1013.0 | 1006.0 | 1006.0 | 6100 | 0.10 |
| 2024/03/29 | 1008.0 | 1015.0 | 1002.0 | 1002.0 | 8100 | -0.40 |
| 2024/04/01 | 1010.0 | 1015.0 | 1001.0 | 1006.0 | 9900 | 0.40 |
| 2024/04/02 | 1000.0 | 1008.0 | 996.0 | 1000.0 | 9800 | -0.60 |
| 2024/04/03 | 997.0 | 1002.0 | 993.0 | 999.0 | 6200 | -0.10 |
| 2024/04/04 | 1002.0 | 1006.0 | 998.0 | 998.0 | 3400 | -0.10 |
| 2024/04/05 | 1002.0 | 1002.0 | 986.0 | 988.0 | 5700 | -1.00 |
| 2024/04/08 | 996.0 | 996.0 | 983.0 | 993.0 | 2600 | 0.51 |
| 2024/04/09 | 996.0 | 1001.0 | 992.0 | 999.0 | 2100 | 0.60 |
| 2024/04/10 | 1005.0 | 1005.0 | 997.0 | 1005.0 | 2000 | 0.60 |
| 2024/04/11 | 1010.0 | 1019.0 | 1000.0 | 1004.0 | 5700 | -0.10 |
| 2024/04/12 | 1000.0 | 1000.0 | 994.0 | 999.0 | 600 | -0.50 |
| 2024/04/15 | 995.0 | 1004.0 | 995.0 | 1004.0 | 1600 | 0.50 |
| 2024/04/16 | 998.0 | 1000.0 | 995.0 | 995.0 | 1700 | -0.90 |
| 2024/04/17 | 995.0 | 995.0 | 995.0 | 995.0 | 300 | 0.00 |
| 2024/04/18 | 993.0 | 994.0 | 987.0 | 994.0 | 1600 | -0.10 |
| 2024/04/19 | 999.0 | 999.0 | 980.0 | 980.0 | 3900 | -1.41 |
| 2024/04/22 | 985.0 | 997.0 | 985.0 | 997.0 | 1500 | 1.73 |
| 2024/04/23 | 1008.0 | 1008.0 | 995.0 | 995.0 | 600 | -0.20 |
| 2024/04/24 | 1000.0 | 1010.0 | 996.0 | 1006.0 | 4900 | 1.11 |
| 2024/04/25 | 1010.0 | 1010.0 | 998.0 | 998.0 | 3500 | -0.80 |
| 2024/04/26 | 998.0 | 1003.0 | 995.0 | 1000.0 | 3100 | 0.20 |
| 2024/04/30 | 1006.0 | 1006.0 | 996.0 | 999.0 | 5700 | -0.10 |
| 2024/05/01 | 1000.0 | 1000.0 | 1000.0 | 1000.0 | 300 | 0.10 |
| 2024/05/02 | 1001.0 | 1003.0 | 998.0 | 1003.0 | 800 | 0.30 |
| 2024/05/07 | 1005.0 | 1005.0 | 995.0 | 1001.0 | 1600 | -0.20 |
| 2024/05/08 | 999.0 | 1003.0 | 995.0 | 996.0 | 1600 | -0.50 |
| 2024/05/09 | 993.0 | 999.0 | 993.0 | 994.0 | 700 | -0.20 |
| 2024/05/10 | 994.0 | 995.0 | 994.0 | 994.0 | 400 | 0.00 |
| 2024/05/13 | 1001.0 | 1001.0 | 993.0 | 995.0 | 1700 | 0.10 |
| 2024/05/14 | 993.0 | 998.0 | 993.0 | 998.0 | 800 | 0.30 |
| 2024/05/15 | 997.0 | 997.0 | 991.0 | 991.0 | 600 | -0.70 |
| 2024/05/16 | 991.0 | 1005.0 | 988.0 | 1002.0 | 9300 | 1.11 |
| 2024/05/17 | 991.0 | 996.0 | 991.0 | 993.0 | 2700 | -0.90 |
| 2024/05/20 | 1000.0 | 1000.0 | 996.0 | 996.0 | 500 | 0.30 |
| 2024/05/21 | 998.0 | 1013.0 | 998.0 | 1002.0 | 4400 | 0.60 |
| 2024/05/22 | 999.0 | 1008.0 | 999.0 | 1000.0 | 3700 | -0.20 |
| 2024/05/23 | 999.0 | 1005.0 | 998.0 | 998.0 | 1600 | -0.20 |
| 2024/05/24 | 998.0 | 1004.0 | 993.0 | 1004.0 | 2400 | 0.60 |
| 2024/05/27 | 1058.0 | 1058.0 | 1007.0 | 1012.0 | 13300 | 0.80 |
| 2024/05/28 | 1026.0 | 1036.0 | 1016.0 | 1024.0 | 4700 | 1.19 |
| 2024/05/29 | 1038.0 | 1038.0 | 1020.0 | 1022.0 | 6000 | -0.20 |
| 2024/05/30 | 1022.0 | 1032.0 | 1012.0 | 1030.0 | 1400 | 0.78 |
| 2024/05/31 | 1041.0 | 1043.0 | 1032.0 | 1036.0 | 2300 | 0.58 |
| 2024/06/03 | 1036.0 | 1050.0 | 1036.0 | 1050.0 | 3300 | 1.35 |
| 2024/06/04 | 1050.0 | 1056.0 | 1046.0 | 1056.0 | 1300 | 0.57 |
| 2024/06/05 | 1056.0 | 1056.0 | 1029.0 | 1029.0 | 3700 | -2.56 |
| 2024/06/06 | 1030.0 | 1030.0 | 1015.0 | 1016.0 | 1400 | -1.26 |
| 2024/06/07 | 1004.0 | 1012.0 | 1004.0 | 1012.0 | 4800 | -0.39 |
| 2024/06/10 | 1018.0 | 1022.0 | 1005.0 | 1007.0 | 5800 | -0.49 |
| 2024/06/11 | 1006.0 | 1033.0 | 1006.0 | 1013.0 | 7800 | 0.60 |
| 2024/06/12 | 1007.0 | 1041.0 | 1007.0 | 1032.0 | 3700 | 1.88 |
| 2024/06/13 | 1035.0 | 1035.0 | 1016.0 | 1024.0 | 2900 | -0.78 |
| 2024/06/14 | 1014.0 | 1038.0 | 1014.0 | 1030.0 | 6800 | 0.59 |
| 2024/06/17 | 1006.0 | 1026.0 | 991.0 | 1022.0 | 11200 | -0.78 |
| 2024/06/18 | 1022.0 | 1022.0 | 998.0 | 1000.0 | 4500 | -2.15 |
| 2024/06/19 | 1000.0 | 1004.0 | 990.0 | 1001.0 | 5600 | 0.10 |
| 2024/06/20 | 1001.0 | 1012.0 | 1000.0 | 1012.0 | 2100 | 1.10 |
| 2024/06/21 | 1012.0 | 1012.0 | 1000.0 | 1012.0 | 3000 | 0.00 |
| 2024/06/24 | 1012.0 | 1018.0 | 1012.0 | 1018.0 | 800 | 0.59 |
| 2024/06/25 | 1020.0 | 1020.0 | 1010.0 | 1017.0 | 2200 | -0.10 |
| 2024/06/26 | 1017.0 | 1017.0 | 1011.0 | 1011.0 | 2200 | -0.59 |
| 2024/06/27 | 1011.0 | 1019.0 | 1011.0 | 1014.0 | 2200 | 0.30 |
| 2024/06/28 | 1019.0 | 1019.0 | 1002.0 | 1017.0 | 2300 | 0.30 |
| 2024/07/01 | 1012.0 | 1018.0 | 1008.0 | 1017.0 | 5600 | 0.00 |
| 2024/07/02 | 1016.0 | 1018.0 | 1016.0 | 1016.0 | 2700 | -0.10 |
| 2024/07/03 | 1016.0 | 1017.0 | 1013.0 | 1014.0 | 2200 | -0.20 |
| 2024/07/04 | 1010.0 | 1014.0 | 1010.0 | 1014.0 | 1500 | 0.00 |
| 2024/07/05 | 1014.0 | 1014.0 | 1009.0 | 1009.0 | 1200 | -0.49 |
| 2024/07/08 | 1009.0 | 1014.0 | 1009.0 | 1014.0 | 1300 | 0.50 |
| 2024/07/09 | 1012.0 | 1012.0 | 1000.0 | 1000.0 | 5800 | -1.38 |
| 2024/07/10 | 1000.0 | 1006.0 | 997.0 | 1000.0 | 2100 | 0.00 |
| 2024/07/11 | 1000.0 | 1002.0 | 1000.0 | 1001.0 | 1600 | 0.10 |
| 2024/07/12 | 1001.0 | 1007.0 | 996.0 | 1003.0 | 2300 | 0.20 |
| 2024/07/16 | 1003.0 | 1003.0 | 998.0 | 1002.0 | 1800 | -0.10 |
| 2024/07/17 | 1000.0 | 1008.0 | 997.0 | 1000.0 | 5200 | -0.20 |
| 2024/07/18 | 1000.0 | 1001.0 | 999.0 | 1001.0 | 2100 | 0.10 |
| 2024/07/19 | 998.0 | 1003.0 | 998.0 | 1003.0 | 2200 | 0.20 |
| 2024/07/22 | 1003.0 | 1003.0 | 999.0 | 999.0 | 2800 | -0.40 |
| 2024/07/23 | 997.0 | 1010.0 | 997.0 | 1001.0 | 1700 | 0.20 |
| 2024/07/24 | 997.0 | 1000.0 | 995.0 | 995.0 | 3000 | -0.60 |
| 2024/07/25 | 998.0 | 998.0 | 992.0 | 992.0 | 4800 | -0.30 |
| 2024/07/26 | 993.0 | 1006.0 | 993.0 | 994.0 | 11400 | 0.20 |
| 2024/07/29 | 1002.0 | 1033.0 | 995.0 | 1016.0 | 8900 | 2.21 |
| 2024/07/30 | 1012.0 | 1012.0 | 995.0 | 1001.0 | 2900 | -1.48 |
| 2024/07/31 | 996.0 | 999.0 | 975.0 | 989.0 | 3600 | -1.20 |
| 2024/08/01 | 998.0 | 998.0 | 980.0 | 985.0 | 1700 | -0.40 |
| 2024/08/02 | 978.0 | 979.0 | 953.0 | 965.0 | 9900 | -2.03 |
| 2024/08/05 | 960.0 | 960.0 | 880.0 | 881.0 | 10800 | -8.70 |
| 2024/08/06 | 866.0 | 900.0 | 841.0 | 890.0 | 10800 | 1.02 |
| 2024/08/07 | 880.0 | 941.0 | 860.0 | 894.0 | 5700 | 0.45 |
| 2024/08/08 | 909.0 | 909.0 | 881.0 | 899.0 | 1000 | 0.56 |
| 2024/08/09 | 914.0 | 965.0 | 912.0 | 929.0 | 2500 | 3.34 |
| 2024/08/13 | 974.0 | 1017.0 | 970.0 | 1011.0 | 13000 | 8.83 |
| 2024/08/14 | 988.0 | 1011.0 | 988.0 | 1011.0 | 2800 | 0.00 |
| 2024/08/15 | 1020.0 | 1032.0 | 1018.0 | 1030.0 | 5600 | 1.88 |
| 2024/08/16 | 1033.0 | 1040.0 | 1010.0 | 1035.0 | 7300 | 0.49 |
| 2024/08/19 | 1021.0 | 1040.0 | 1021.0 | 1040.0 | 1400 | 0.48 |
| 2024/08/20 | 1024.0 | 1045.0 | 1024.0 | 1045.0 | 4000 | 0.48 |
| 2024/08/21 | 1045.0 | 1052.0 | 1030.0 | 1052.0 | 2600 | 0.67 |
| 2024/08/22 | 1055.0 | 1060.0 | 1022.0 | 1055.0 | 9500 | 0.29 |
| 2024/08/23 | 1065.0 | 1067.0 | 1007.0 | 1063.0 | 11800 | 0.76 |
| 2024/08/26 | 1068.0 | 1068.0 | 1012.0 | 1067.0 | 4400 | 0.38 |
| 2024/08/27 | 1037.0 | 1050.0 | 1037.0 | 1050.0 | 400 | -1.59 |
| 2024/08/28 | 1066.0 | 1066.0 | 1030.0 | 1048.0 | 1000 | -0.19 |
| 2024/08/29 | 1022.0 | 1044.0 | 1018.0 | 1025.0 | 2000 | -2.19 |
| 2024/08/30 | 1001.0 | 1043.0 | 1001.0 | 1043.0 | 800 | 1.76 |
| 2024/09/02 | 1043.0 | 1043.0 | 1021.0 | 1021.0 | 900 | -2.11 |
| 2024/09/03 | 1025.0 | 1025.0 | 1023.0 | 1023.0 | 600 | 0.20 |
| 2024/09/04 | 1011.0 | 1030.0 | 1003.0 | 1030.0 | 1200 | 0.68 |
| 2024/09/05 | 1003.0 | 1006.0 | 1003.0 | 1004.0 | 500 | -2.52 |
| 2024/09/06 | 1001.0 | 1003.0 | 1000.0 | 1003.0 | 1200 | -0.10 |
| 2024/09/09 | 982.0 | 1023.0 | 982.0 | 999.0 | 1200 | -0.40 |
| 2024/09/10 | 985.0 | 999.0 | 985.0 | 986.0 | 1400 | -1.30 |
| 2024/09/11 | 986.0 | 986.0 | 986.0 | 986.0 | 300 | 0.00 |
| 2024/09/13 | 991.0 | 1025.0 | 991.0 | 1025.0 | 500 | 3.96 |
| 2024/09/17 | 1045.0 | 1045.0 | 1029.0 | 1029.0 | 1900 | 0.39 |
| 2024/09/18 | 984.0 | 996.0 | 983.0 | 987.0 | 16100 | -4.08 |
| 2024/09/19 | 983.0 | 987.0 | 972.0 | 982.0 | 3200 | -0.51 |
| 2024/09/20 | 984.0 | 997.0 | 984.0 | 996.0 | 1100 | 1.43 |
| 2024/09/24 | 995.0 | 1010.0 | 993.0 | 1010.0 | 2000 | 1.41 |
| 2024/09/25 | 1025.0 | 1025.0 | 992.0 | 992.0 | 2100 | -1.78 |
| 2024/09/26 | 987.0 | 994.0 | 987.0 | 989.0 | 1700 | -0.30 |
| 2024/09/27 | 996.0 | 996.0 | 996.0 | 996.0 | 300 | 0.71 |
| 2024/09/30 | 994.0 | 1023.0 | 994.0 | 1023.0 | 2400 | 2.71 |
| 2024/10/01 | 1028.0 | 1028.0 | 1002.0 | 1010.0 | 1800 | -1.27 |
| 2024/10/02 | 1007.0 | 1007.0 | 990.0 | 1003.0 | 700 | -0.69 |
| 2024/10/03 | 990.0 | 1000.0 | 989.0 | 1000.0 | 2000 | -0.30 |
| 2024/10/04 | 1000.0 | 1000.0 | 989.0 | 989.0 | 500 | -1.10 |
| 2024/10/07 | 989.0 | 999.0 | 989.0 | 995.0 | 1600 | 0.61 |
| 2024/10/08 | 989.0 | 999.0 | 989.0 | 999.0 | 600 | 0.40 |
| 2024/10/10 | 986.0 | 997.0 | 984.0 | 985.0 | 4400 | -1.40 |
| 2024/10/11 | 1007.0 | 1008.0 | 982.0 | 1006.0 | 4600 | 2.13 |
| 2024/10/15 | 993.0 | 995.0 | 993.0 | 995.0 | 300 | -1.09 |
| 2024/10/16 | 1000.0 | 1005.0 | 1000.0 | 1000.0 | 2200 | 0.50 |
| 2024/10/17 | 1000.0 | 1011.0 | 1000.0 | 1011.0 | 2100 | 1.10 |
| 2024/10/18 | 1000.0 | 1000.0 | 992.0 | 992.0 | 1200 | -1.88 |
| 2024/10/21 | 991.0 | 1012.0 | 990.0 | 1011.0 | 6000 | 1.92 |
| 2024/10/22 | 991.0 | 999.0 | 991.0 | 995.0 | 5400 | -1.58 |
| 2024/10/23 | 995.0 | 995.0 | 993.0 | 993.0 | 200 | -0.20 |
| 2024/10/24 | 981.0 | 997.0 | 981.0 | 997.0 | 400 | 0.40 |
| 2024/10/25 | 1012.0 | 1012.0 | 990.0 | 990.0 | 5600 | -0.70 |
| 2024/10/28 | 999.0 | 1000.0 | 989.0 | 1000.0 | 11400 | 1.01 |
| 2024/10/29 | 1000.0 | 1000.0 | 989.0 | 989.0 | 300 | -1.10 |
| 2024/10/30 | 991.0 | 1010.0 | 991.0 | 1010.0 | 1900 | 2.12 |
| 2024/10/31 | 1000.0 | 1005.0 | 992.0 | 1005.0 | 1300 | -0.50 |
| 2024/11/01 | 994.0 | 1025.0 | 994.0 | 1025.0 | 7100 | 1.99 |
| 2024/11/05 | 1028.0 | 1035.0 | 1000.0 | 1035.0 | 3900 | 0.98 |
| 2024/11/06 | 1034.0 | 1040.0 | 1021.0 | 1039.0 | 13800 | 0.39 |
| 2024/11/07 | 1009.0 | 1030.0 | 1009.0 | 1026.0 | 1600 | -1.25 |
| 2024/11/08 | 1020.0 | 1039.0 | 1020.0 | 1020.0 | 1100 | -0.58 |
| 2024/11/11 | 1019.0 | 1049.0 | 1011.0 | 1042.0 | 7700 | 2.16 |
| 2024/11/12 | 1038.0 | 1042.0 | 1038.0 | 1040.0 | 6100 | -0.19 |
| 2024/11/13 | 1022.0 | 1040.0 | 1022.0 | 1031.0 | 5800 | -0.87 |
| 2024/11/14 | 1027.0 | 1040.0 | 1027.0 | 1035.0 | 5500 | 0.39 |
| 2024/11/15 | 1024.0 | 1028.0 | 1024.0 | 1028.0 | 900 | -0.68 |
| 2024/11/18 | 1012.0 | 1040.0 | 1012.0 | 1040.0 | 8900 | 1.17 |
| 2024/11/19 | 1019.0 | 1040.0 | 1019.0 | 1040.0 | 2600 | 0.00 |
| 2024/11/20 | 1024.0 | 1031.0 | 1021.0 | 1031.0 | 1000 | -0.87 |
| 2024/11/21 | 1019.0 | 1035.0 | 1019.0 | 1035.0 | 1400 | 0.39 |
| 2024/11/22 | 1021.0 | 1038.0 | 1021.0 | 1038.0 | 2400 | 0.29 |
| 2024/11/25 | 1038.0 | 1038.0 | 1027.0 | 1030.0 | 3400 | -0.77 |
| 2024/11/26 | 1030.0 | 1040.0 | 1030.0 | 1040.0 | 2200 | 0.97 |
| 2024/11/27 | 1030.0 | 1042.0 | 1029.0 | 1042.0 | 6000 | 0.19 |
| 2024/11/28 | 1031.0 | 1048.0 | 1031.0 | 1046.0 | 6100 | 0.38 |
| 2024/11/29 | 1046.0 | 1048.0 | 1040.0 | 1040.0 | 2500 | -0.57 |
| 2024/12/02 | 1025.0 | 1065.0 | 1017.0 | 1065.0 | 10800 | 2.40 |
| 2024/12/03 | 1050.0 | 1056.0 | 1050.0 | 1055.0 | 6600 | -0.94 |
| 2024/12/04 | 1038.0 | 1045.0 | 1029.0 | 1044.0 | 5500 | -1.04 |
| 2024/12/05 | 1035.0 | 1062.0 | 1035.0 | 1035.0 | 2500 | -0.86 |
| 2024/12/06 | 1030.0 | 1040.0 | 1029.0 | 1029.0 | 900 | -0.58 |
| 2024/12/09 | 1029.0 | 1044.0 | 1029.0 | 1044.0 | 4500 | 1.46 |
| 2024/12/10 | 1038.0 | 1045.0 | 1038.0 | 1045.0 | 2000 | 0.10 |
| 2024/12/11 | 1039.0 | 1057.0 | 1023.0 | 1044.0 | 12500 | -0.10 |
| 2024/12/12 | 1033.0 | 1053.0 | 1029.0 | 1053.0 | 5500 | 0.86 |
| 2024/12/13 | 1031.0 | 1071.0 | 1031.0 | 1071.0 | 11300 | 1.71 |
| 2024/12/16 | 1065.0 | 1065.0 | 1035.0 | 1060.0 | 8400 | -1.03 |
| 2024/12/17 | 1055.0 | 1055.0 | 1007.0 | 1022.0 | 14200 | -3.58 |
| 2024/12/18 | 1015.0 | 1042.0 | 1004.0 | 1030.0 | 7300 | 0.78 |
| 2024/12/19 | 1021.0 | 1048.0 | 1021.0 | 1048.0 | 2500 | 1.75 |
| 2024/12/20 | 1050.0 | 1064.0 | 1044.0 | 1051.0 | 3000 | 0.29 |
| 2024/12/23 | 1051.0 | 1051.0 | 1040.0 | 1047.0 | 3000 | -0.38 |
| 2024/12/24 | 1047.0 | 1048.0 | 1041.0 | 1048.0 | 1300 | 0.10 |
| 2024/12/25 | 1060.0 | 1069.0 | 1060.0 | 1064.0 | 12100 | 1.53 |
| 2024/12/26 | 1065.0 | 1084.0 | 1061.0 | 1075.0 | 27400 | 1.03 |
| 2024/12/27 | 1083.0 | 1096.0 | 1080.0 | 1096.0 | 15700 | 1.95 |
| 2024/12/30 | 1096.0 | 1096.0 | 1080.0 | 1086.0 | 14800 | -0.91 |
| 2025/01/06 | 1086.0 | 1098.0 | 1079.0 | 1086.0 | 29200 | 0.00 |
| 2025/01/07 | 1090.0 | 1108.0 | 1090.0 | 1108.0 | 14000 | 2.03 |
| 2025/01/08 | 1109.0 | 1135.0 | 1100.0 | 1134.0 | 13700 | 2.35 |
| 2025/01/09 | 1144.0 | 1147.0 | 1130.0 | 1143.0 | 14400 | 0.79 |
| 2025/01/10 | 1150.0 | 1232.0 | 1146.0 | 1226.0 | 38000 | 7.26 |
| 2025/01/14 | 1231.0 | 1298.0 | 1228.0 | 1262.0 | 44700 | 2.94 |
| 2025/01/15 | 1252.0 | 1293.0 | 1165.0 | 1200.0 | 33400 | -4.91 |
| 2025/01/16 | 1250.0 | 1250.0 | 1203.0 | 1205.0 | 13400 | 0.42 |
| 2025/01/17 | 1210.0 | 1245.0 | 1166.0 | 1245.0 | 14900 | 3.32 |
| 2025/01/20 | 1244.0 | 1266.0 | 1228.0 | 1259.0 | 8900 | 1.12 |
| 2025/01/21 | 1259.0 | 1270.0 | 1248.0 | 1268.0 | 6100 | 0.71 |
| 2025/01/22 | 1263.0 | 1300.0 | 1263.0 | 1292.0 | 10400 | 1.89 |
| 2025/01/23 | 1298.0 | 1300.0 | 1275.0 | 1290.0 | 23100 | -0.15 |
| 2025/01/24 | 1296.0 | 1304.0 | 1283.0 | 1304.0 | 18100 | 1.09 |
| 2025/01/27 | 1301.0 | 1330.0 | 1300.0 | 1317.0 | 36400 | 1.00 |
| 2025/01/28 | 1320.0 | 1400.0 | 1320.0 | 1353.0 | 27300 | 2.73 |
| 2025/01/29 | 1340.0 | 1340.0 | 1277.0 | 1287.0 | 56500 | -4.88 |
| 2025/01/30 | 1226.0 | 1255.0 | 1211.0 | 1237.0 | 36900 | -3.89 |
| 2025/01/31 | 1237.0 | 1266.0 | 1232.0 | 1266.0 | 12700 | 2.34 |
| 2025/02/03 | 1225.0 | 1260.0 | 1221.0 | 1240.0 | 18100 | -2.05 |
| 2025/02/04 | 1240.0 | 1259.0 | 1222.0 | 1259.0 | 14000 | 1.53 |
| 2025/02/05 | 1259.0 | 1308.0 | 1259.0 | 1303.0 | 79400 | 3.49 |
| 2025/02/06 | 1300.0 | 1300.0 | 1237.0 | 1276.0 | 27600 | -2.07 |
| 2025/02/07 | 1269.0 | 1287.0 | 1249.0 | 1277.0 | 17000 | 0.08 |
| 2025/02/10 | 1283.0 | 1334.0 | 1253.0 | 1330.0 | 45900 | 4.15 |
| 2025/02/12 | 1334.0 | 1384.0 | 1313.0 | 1347.0 | 27000 | 1.28 |
| 2025/02/13 | 1342.0 | 1389.0 | 1342.0 | 1389.0 | 25800 | 3.12 |
| 2025/02/14 | 1363.0 | 1376.0 | 1332.0 | 1333.0 | 24600 | -4.03 |
| 2025/02/17 | 1354.0 | 1430.0 | 1354.0 | 1402.0 | 31900 | 5.18 |
| 2025/02/18 | 1420.0 | 1446.0 | 1401.0 | 1411.0 | 23800 | 0.64 |
| 2025/02/19 | 1422.0 | 1438.0 | 1417.0 | 1438.0 | 11800 | 1.91 |
| 2025/02/20 | 1451.0 | 1468.0 | 1429.0 | 1468.0 | 22200 | 2.09 |
| 2025/02/21 | 1430.0 | 1475.0 | 1415.0 | 1451.0 | 38800 | -1.16 |
| 2025/02/25 | 1447.0 | 1485.0 | 1360.0 | 1484.0 | 28100 | 2.27 |
| 2025/02/26 | 1490.0 | 1538.0 | 1489.0 | 1522.0 | 28200 | 2.56 |
| 2025/02/27 | 1536.0 | 1611.0 | 1486.0 | 1507.0 | 39300 | -0.99 |
| 2025/02/28 | 1502.0 | 1533.0 | 1463.0 | 1487.0 | 24300 | -1.33 |
| 2025/03/03 | 1516.0 | 1530.0 | 1451.0 | 1455.0 | 17000 | -2.15 |
| 2025/03/04 | 1485.0 | 1485.0 | 1445.0 | 1463.0 | 13800 | 0.55 |
| 2025/03/05 | 1462.0 | 1500.0 | 1459.0 | 1470.0 | 14700 | 0.48 |
| 2025/03/06 | 1483.0 | 1536.0 | 1483.0 | 1535.0 | 12500 | 4.42 |
| 2025/03/07 | 1520.0 | 1545.0 | 1500.0 | 1530.0 | 12100 | -0.33 |
| 2025/03/10 | 1550.0 | 1550.0 | 1488.0 | 1500.0 | 23200 | -1.96 |
| 2025/03/11 | 1495.0 | 1520.0 | 1464.0 | 1497.0 | 18500 | -0.20 |
| 2025/03/12 | 1502.0 | 1533.0 | 1502.0 | 1524.0 | 11600 | 1.80 |
| 2025/03/13 | 1530.0 | 1530.0 | 1502.0 | 1506.0 | 14600 | -1.18 |
| 2025/03/14 | 1504.0 | 1537.0 | 1490.0 | 1537.0 | 20100 | 2.06 |
| 2025/03/17 | 1937.0 | 1937.0 | 1937.0 | 1937.0 | 3800 | 26.02 |
| 2025/03/18 | 2174.0 | 2179.0 | 2170.0 | 2171.0 | 517900 | 12.08 |
| 2025/03/19 | 2171.0 | 2172.0 | 2171.0 | 2171.0 | 67200 | 0.00 |
| 2025/03/21 | 2171.0 | 2172.0 | 2171.0 | 2171.0 | 42200 | 0.00 |
| 2025/03/24 | 2172.0 | 2173.0 | 2171.0 | 2171.0 | 112500 | 0.00 |
| 2025/03/25 | 2172.0 | 2175.0 | 2171.0 | 2171.0 | 74900 | 0.00 |
| 2025/03/26 | 2173.0 | 2174.0 | 2172.0 | 2172.0 | 30300 | 0.05 |
| 2025/03/27 | 2173.0 | 2175.0 | 2173.0 | 2173.0 | 49600 | 0.05 |
| 2025/03/28 | 2173.0 | 2175.0 | 2173.0 | 2173.0 | 44200 | 0.00 |
| 2025/03/31 | 2174.0 | 2175.0 | 2173.0 | 2173.0 | 42000 | 0.00 |
| 2025/04/01 | 2175.0 | 2175.0 | 2173.0 | 2175.0 | 22700 | 0.09 |
| 2025/04/02 | 2175.0 | 2175.0 | 2174.0 | 2174.0 | 16200 | -0.05 |
| 2025/04/03 | 2174.0 | 2176.0 | 2174.0 | 2174.0 | 23400 | 0.00 |
| 2025/04/04 | 2174.0 | 2176.0 | 2174.0 | 2175.0 | 39900 | 0.05 |
| 2025/04/07 | 2174.0 | 2175.0 | 2173.0 | 2173.0 | 49700 | -0.09 |
| 2025/04/08 | 2175.0 | 2177.0 | 2174.0 | 2174.0 | 23100 | 0.05 |
| 2025/04/09 | 2174.0 | 2177.0 | 2174.0 | 2175.0 | 11800 | 0.05 |
| 2025/04/10 | 2177.0 | 2178.0 | 2175.0 | 2176.0 | 19200 | 0.05 |
| 2025/04/11 | 2175.0 | 2178.0 | 2175.0 | 2176.0 | 15400 | 0.00 |
| 2025/04/14 | 2178.0 | 2178.0 | 2176.0 | 2178.0 | 12800 | 0.09 |
| 2025/04/15 | 2176.0 | 2178.0 | 2176.0 | 2178.0 | 22800 | 0.00 |
| 2025/04/16 | 2176.0 | 2209.0 | 2176.0 | 2176.0 | 74800 | -0.09 |
| 2025/04/17 | 2179.0 | 2182.0 | 2176.0 | 2176.0 | 15100 | 0.00 |
| 2025/04/18 | 2179.0 | 2179.0 | 2176.0 | 2176.0 | 10500 | 0.00 |
| 2025/04/21 | 2177.0 | 2179.0 | 2176.0 | 2177.0 | 6100 | 0.05 |
| 2025/04/22 | 2176.0 | 2177.0 | 2176.0 | 2176.0 | 8000 | -0.05 |
| 2025/04/23 | 2179.0 | 2179.0 | 2176.0 | 2177.0 | 7400 | 0.05 |
| 2025/04/24 | 2179.0 | 2179.0 | 2177.0 | 2177.0 | 17500 | 0.00 |
| 2025/04/25 | 2178.0 | 2179.0 | 2177.0 | 2177.0 | 4900 | 0.00 |
| 2025/04/28 | 2177.0 | 2178.0 | 2177.0 | 2178.0 | 8100 | 0.05 |
| 2025/04/30 | 2177.0 | 2178.0 | 2176.0 | 2176.0 | 6500 | -0.09 |
| 2025/05/01 | 2176.0 | 2178.0 | 2176.0 | 2177.0 | 2700 | 0.05 |
| 2025/05/02 | 2177.0 | 2178.0 | 2177.0 | 2178.0 | 700 | 0.05 |
| 2025/05/07 | 2177.0 | 2177.0 | 2177.0 | 2177.0 | 10200 | -0.05 |
| 2025/05/08 | 2176.0 | 2177.0 | 2176.0 | 2177.0 | 4500 | 0.00 |
| 2025/05/09 | 2177.0 | 2178.0 | 2176.0 | 2176.0 | 4000 | -0.05 |
| 2025/05/12 | 2176.0 | 2180.0 | 2176.0 | 2176.0 | 20700 | 0.00 |
| 2025/05/13 | 2176.0 | 2177.0 | 2176.0 | 2176.0 | 2400 | 0.00 |
| 2025/05/15 | 2176.0 | 2176.0 | 2171.0 | 2174.0 | 5300 | -0.09 |
| 2025/05/16 | 2171.0 | 2171.0 | 2167.0 | 2170.0 | 9300 | -0.18 |
| 2025/05/19 | 2175.0 | 2175.0 | 2171.0 | 2171.0 | 2200 | 0.05 |
| 2025/05/20 | 2172.0 | 2172.0 | 2171.0 | 2171.0 | 4100 | 0.00 |
| 2025/05/21 | 2170.0 | 2174.0 | 2170.0 | 2174.0 | 2000 | 0.14 |
| 2025/05/22 | 2171.0 | 2172.0 | 2170.0 | 2170.0 | 900 | -0.18 |
| 2025/05/23 | 2171.0 | 2171.0 | 2170.0 | 2171.0 | 900 | 0.05 |
| 2025/05/26 | 2170.0 | 2172.0 | 2169.0 | 2170.0 | 20300 | -0.05 |
| 2025/05/27 | 2171.0 | 2172.0 | 2170.0 | 2171.0 | 1500 | 0.05 |
| 2025/05/29 | 2170.0 | 2171.0 | 2170.0 | 2171.0 | 300 | 0.00 |
| 2025/05/30 | 2170.0 | 2171.0 | 2168.0 | 2170.0 | 3400 | -0.05 |
| 2025/06/02 | 2170.0 | 2172.0 | 2170.0 | 2172.0 | 700 | 0.09 |
| 2025/06/04 | 2171.0 | 2172.0 | 2171.0 | 2172.0 | 3500 | 0.00 |
| 2025/06/05 | 2172.0 | 2172.0 | 2172.0 | 2172.0 | 100 | 0.00 |
| 2025/06/06 | 2170.0 | 2170.0 | 2170.0 | 2170.0 | 100 | -0.09 |
| 2025/06/09 | 2170.0 | 2172.0 | 2170.0 | 2170.0 | 1500 | 0.00 |
| 2025/06/10 | 2171.0 | 2173.0 | 2170.0 | 2173.0 | 900 | 0.14 |
| 2025/06/11 | 2176.0 | 2176.0 | 2176.0 | 2176.0 | 100 | 0.14 |
| 2025/06/12 | 2171.0 | 2171.0 | 2171.0 | 2171.0 | 100 | -0.23 |
| 2025/06/13 | 2170.0 | 2171.0 | 2170.0 | 2171.0 | 300 | 0.00 |
| 2025/06/16 | 2171.0 | 2171.0 | 2170.0 | 2170.0 | 4500 | -0.05 |
| 2025/06/17 | 2170.0 | 2170.0 | 2170.0 | 2170.0 | 100 | 0.00 |
| 2025/06/18 | 2170.0 | 2170.0 | 2170.0 | 2170.0 | 1700 | 0.00 |
| 2025/06/19 | 2170.0 | 2170.0 | 2170.0 | 2170.0 | 200 | 0.00 |
| 2025/06/20 | 2172.0 | 2172.0 | 2172.0 | 2172.0 | 100 | 0.09 |
| 2025/06/23 | 2170.0 | 2172.0 | 2170.0 | 2170.0 | 500 | -0.09 |
| 2025/06/24 | 2170.0 | 2170.0 | 2170.0 | 2170.0 | 500 | 0.00 |
| 2025/06/25 | 2170.0 | 2172.0 | 2170.0 | 2172.0 | 400 | 0.09 |
| 2025/06/26 | 2175.0 | 2175.0 | 2170.0 | 2170.0 | 300 | -0.09 |
| 2025/06/27 | 2170.0 | 2171.0 | 2170.0 | 2170.0 | 1900 | 0.00 |
| 2025/06/30 | 2170.0 | 2173.0 | 2170.0 | 2170.0 | 1100 | 0.00 |
| 2025/07/01 | 2170.0 | 2171.0 | 2170.0 | 2170.0 | 1100 | 0.00 |
| 2025/07/02 | 2174.0 | 2174.0 | 2174.0 | 2174.0 | 200 | 0.18 |
| 2025/07/03 | 2171.0 | 2176.0 | 2170.0 | 2172.0 | 1600 | -0.09 |
| 2025/07/04 | 2175.0 | 2176.0 | 2171.0 | 2171.0 | 700 | -0.05 |
| 2025/07/07 | 2170.0 | 2175.0 | 2170.0 | 2175.0 | 300 | 0.18 |
| 2025/07/08 | 2171.0 | 2171.0 | 2170.0 | 2170.0 | 1000 | -0.23 |
| 2025/07/09 | 2170.0 | 2172.0 | 2170.0 | 2171.0 | 700 | 0.05 |
| 2025/07/10 | 2173.0 | 2173.0 | 2171.0 | 2171.0 | 1300 | 0.00 |
| 2025/07/11 | 2173.0 | 2173.0 | 2171.0 | 2171.0 | 600 | 0.00 |
| 2025/07/14 | 2173.0 | 2173.0 | 2173.0 | 2173.0 | 200 | 0.09 |
| 2025/07/15 | 2171.0 | 2171.0 | 2171.0 | 2171.0 | 100 | -0.09 |
| 2025/07/16 | 2171.0 | 2171.0 | 2169.0 | 2170.0 | 11300 | -0.05 |
| 2025/07/17 | 2170.0 | 2170.0 | 2170.0 | 2170.0 | 1200 | 0.00 |
| 2025/07/18 | 2170.0 | 2170.0 | 2170.0 | 2170.0 | 700 | 0.00 |
| 2025/07/22 | 2170.0 | 2170.0 | 2170.0 | 2170.0 | 3100 | 0.00 |
| 2025/07/23 | 2170.0 | 2170.0 | 2170.0 | 2170.0 | 300 | 0.00 |
| 2025/07/24 | 2170.0 | 2171.0 | 2170.0 | 2171.0 | 1300 | 0.05 |
| 2025/07/25 | 2171 | 2171 | 2171 | 2171 | 3200 | 0.00 |