カオナビ 4435
4,365円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 4,365円 |
| 高値 | 4,370円 |
| 安値 | 4,365円 |
| 出来高 | 44,200株 |
| 売買代金 | 192,934,000円 |
| 売り気配 (15:30) | 4,370円 |
| 買い気配 (15:30) | 4,365円 |
基本情報
| 銘柄名 | カオナビ |
| 英文銘柄名 | KAONAVI, INC. |
| 時価総額 | 52,118,100,000.0円 |
| 発行済株式総数 | 11,940,000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 | 2025/03 |
| EPS | 25.37円 |
| BPS | 215.78円 |
| PER | 172.05倍 |
| PBR | 20.23倍 |
| ROE | 12.3% |
| 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 25.37 | 215.78 | 12.3 | 172.05 | 20.23 | - | - |
| 2025/03 | 単体 | 42.61 | 238.97 | - | 102.44 | 18.27 | - | 0.00 |
| 2024/09 | 中連 | 22.36 | - | - | - | - | - | - |
| 2024/09 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 該当するデータはありません。 | ||||
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| JPM Securities Japan Co Ltd. | 240,415 | 2.01% | 2025/06/10 |
| モルガン・スタンレーMUFG証券株式会社 | 54,543 | 0.46% | 2025/01/24 |
| 合計・最新計算日 | 294,958 | 2.47% | 2025/06/10 |
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16日 11時40分 | 訂正臨時報告書 |
| 2025年06月26日 16時11分 | 有価証券報告書－第17期(2024/04/01－2025/03/31) |
| 2025年06月18日 13時12分 | 臨時報告書 |
| 2025年05月23日 11時33分 | 臨時報告書 |
| 2025年04月18日 16時16分 | 臨時報告書 |
| 2025年04月01日 16時46分 | 臨時報告書 |
| 2025年02月14日 17時10分 | 意見表明報告書 |
| 2024年11月13日 16時02分 | 確認書 |
| 2024年11月13日 16時02分 | 半期報告書－第17期(2024/04/01－2025/03/31) |
| 2024年06月27日 16時07分 | 臨時報告書 |
| 2024年06月27日 16時02分 | 確認書 |
| 2024年06月27日 16時01分 | 内部統制報告書－第16期(2023/04/01－2024/03/31) |
| 2024年06月27日 16時00分 | 有価証券報告書－第16期(2023/04/01－2024/03/31) |
| 2024年02月14日 16時01分 | 四半期報告書－第16期第3四半期(2023/10/01－2023/12/31) |
| 2024年02月14日 16時01分 | 確認書 |
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(%) |
|---|---|---|---|---|---|---|
| 2023/12/15 | 2032.0 | 2065.0 | 2029.0 | 2052.0 | 69100 | - |
| 2023/12/18 | 2052.0 | 2061.0 | 2023.0 | 2048.0 | 40400 | -0.19 |
| 2023/12/19 | 2032.0 | 2088.0 | 2024.0 | 2088.0 | 54200 | 1.95 |
| 2023/12/20 | 2102.0 | 2145.0 | 2082.0 | 2082.0 | 60900 | -0.29 |
| 2023/12/21 | 2056.0 | 2083.0 | 2044.0 | 2083.0 | 33700 | 0.05 |
| 2023/12/22 | 2093.0 | 2108.0 | 2055.0 | 2056.0 | 37200 | -1.30 |
| 2023/12/25 | 2104.0 | 2195.0 | 2103.0 | 2144.0 | 78200 | 4.28 |
| 2023/12/26 | 2194.0 | 2280.0 | 2190.0 | 2242.0 | 104000 | 4.57 |
| 2023/12/27 | 2250.0 | 2280.0 | 2204.0 | 2219.0 | 104100 | -1.03 |
| 2023/12/28 | 2200.0 | 2308.0 | 2180.0 | 2301.0 | 51500 | 3.70 |
| 2023/12/29 | 2301.0 | 2301.0 | 2220.0 | 2250.0 | 70700 | -2.22 |
| 2024/01/04 | 2241.0 | 2250.0 | 2207.0 | 2238.0 | 73500 | -0.53 |
| 2024/01/05 | 2238.0 | 2238.0 | 2135.0 | 2150.0 | 82300 | -3.93 |
| 2024/01/09 | 2175.0 | 2226.0 | 2123.0 | 2146.0 | 76900 | -0.19 |
| 2024/01/10 | 2166.0 | 2195.0 | 2145.0 | 2156.0 | 33400 | 0.47 |
| 2024/01/11 | 2300.0 | 2300.0 | 2166.0 | 2198.0 | 86500 | 1.95 |
| 2024/01/12 | 2190.0 | 2218.0 | 2144.0 | 2206.0 | 63500 | 0.36 |
| 2024/01/15 | 2185.0 | 2218.0 | 2159.0 | 2208.0 | 69700 | 0.09 |
| 2024/01/16 | 2219.0 | 2244.0 | 2183.0 | 2183.0 | 38900 | -1.13 |
| 2024/01/17 | 2182.0 | 2218.0 | 2137.0 | 2152.0 | 69300 | -1.42 |
| 2024/01/18 | 2150.0 | 2166.0 | 2133.0 | 2140.0 | 50800 | -0.56 |
| 2024/01/19 | 2140.0 | 2145.0 | 2094.0 | 2105.0 | 96300 | -1.64 |
| 2024/01/22 | 2130.0 | 2192.0 | 2115.0 | 2125.0 | 117200 | 0.95 |
| 2024/01/23 | 2131.0 | 2151.0 | 2099.0 | 2127.0 | 68900 | 0.09 |
| 2024/01/24 | 2121.0 | 2150.0 | 2103.0 | 2125.0 | 35000 | -0.09 |
| 2024/01/25 | 2150.0 | 2155.0 | 2123.0 | 2142.0 | 41800 | 0.80 |
| 2024/01/26 | 2130.0 | 2230.0 | 2112.0 | 2157.0 | 99300 | 0.70 |
| 2024/01/29 | 2184.0 | 2190.0 | 2159.0 | 2180.0 | 36900 | 1.07 |
| 2024/01/30 | 2189.0 | 2207.0 | 2154.0 | 2188.0 | 44100 | 0.37 |
| 2024/01/31 | 2204.0 | 2204.0 | 2155.0 | 2178.0 | 50400 | -0.46 |
| 2024/02/01 | 2144.0 | 2144.0 | 2095.0 | 2121.0 | 137800 | -2.62 |
| 2024/02/02 | 2102.0 | 2120.0 | 2022.0 | 2032.0 | 221700 | -4.20 |
| 2024/02/05 | 2044.0 | 2118.0 | 2040.0 | 2105.0 | 67700 | 3.59 |
| 2024/02/06 | 2070.0 | 2075.0 | 2012.0 | 2063.0 | 87700 | -2.00 |
| 2024/02/07 | 2026.0 | 2026.0 | 1975.0 | 1986.0 | 196300 | -3.73 |
| 2024/02/08 | 2001.0 | 2006.0 | 1955.0 | 1970.0 | 124200 | -0.81 |
| 2024/02/09 | 1967.0 | 1977.0 | 1924.0 | 1926.0 | 128100 | -2.23 |
| 2024/02/13 | 2006.0 | 2017.0 | 1971.0 | 1993.0 | 203000 | 3.48 |
| 2024/02/14 | 1959.0 | 1982.0 | 1926.0 | 1966.0 | 172500 | -1.35 |
| 2024/02/15 | 2056.0 | 2196.0 | 2000.0 | 2129.0 | 400300 | 8.29 |
| 2024/02/16 | 2129.0 | 2148.0 | 2087.0 | 2117.0 | 114700 | -0.56 |
| 2024/02/19 | 2082.0 | 2139.0 | 2050.0 | 2065.0 | 113400 | -2.46 |
| 2024/02/20 | 2061.0 | 2113.0 | 2050.0 | 2099.0 | 46500 | 1.65 |
| 2024/02/21 | 2099.0 | 2099.0 | 2005.0 | 2005.0 | 103900 | -4.48 |
| 2024/02/22 | 2020.0 | 2030.0 | 1946.0 | 1956.0 | 130600 | -2.44 |
| 2024/02/26 | 1951.0 | 1992.0 | 1920.0 | 1980.0 | 98200 | 1.23 |
| 2024/02/27 | 1995.0 | 2064.0 | 1969.0 | 2044.0 | 135700 | 3.23 |
| 2024/02/28 | 2066.0 | 2150.0 | 2036.0 | 2039.0 | 147000 | -0.24 |
| 2024/02/29 | 2040.0 | 2041.0 | 1980.0 | 1993.0 | 68800 | -2.26 |
| 2024/03/01 | 1994.0 | 2014.0 | 1978.0 | 1993.0 | 68800 | 0.00 |
| 2024/03/04 | 2026.0 | 2028.0 | 1977.0 | 1978.0 | 54700 | -0.75 |
| 2024/03/05 | 1970.0 | 1975.0 | 1901.0 | 1948.0 | 134600 | -1.52 |
| 2024/03/06 | 1912.0 | 1965.0 | 1899.0 | 1955.0 | 61000 | 0.36 |
| 2024/03/07 | 1959.0 | 1982.0 | 1930.0 | 1930.0 | 57500 | -1.28 |
| 2024/03/08 | 1921.0 | 1945.0 | 1887.0 | 1901.0 | 133800 | -1.50 |
| 2024/03/11 | 1870.0 | 1918.0 | 1870.0 | 1906.0 | 75200 | 0.26 |
| 2024/03/12 | 1901.0 | 1930.0 | 1866.0 | 1930.0 | 59600 | 1.26 |
| 2024/03/13 | 1935.0 | 1941.0 | 1893.0 | 1904.0 | 56600 | -1.35 |
| 2024/03/14 | 1894.0 | 1908.0 | 1860.0 | 1895.0 | 90500 | -0.47 |
| 2024/03/15 | 1883.0 | 1883.0 | 1810.0 | 1814.0 | 135700 | -4.27 |
| 2024/03/18 | 1815.0 | 1896.0 | 1811.0 | 1892.0 | 110900 | 4.30 |
| 2024/03/19 | 1899.0 | 1940.0 | 1880.0 | 1920.0 | 73500 | 1.48 |
| 2024/03/21 | 1948.0 | 1958.0 | 1920.0 | 1930.0 | 30400 | 0.52 |
| 2024/03/22 | 1921.0 | 1931.0 | 1910.0 | 1926.0 | 29400 | -0.21 |
| 2024/03/25 | 1904.0 | 1925.0 | 1881.0 | 1881.0 | 50100 | -2.34 |
| 2024/03/26 | 1842.0 | 1869.0 | 1822.0 | 1843.0 | 61300 | -2.02 |
| 2024/03/27 | 1844.0 | 1872.0 | 1825.0 | 1825.0 | 74900 | -0.98 |
| 2024/03/28 | 1850.0 | 1850.0 | 1798.0 | 1821.0 | 61400 | -0.22 |
| 2024/03/29 | 1825.0 | 1892.0 | 1803.0 | 1850.0 | 61100 | 1.59 |
| 2024/04/01 | 1790.0 | 1790.0 | 1609.0 | 1682.0 | 389700 | -9.08 |
| 2024/04/02 | 1683.0 | 1684.0 | 1611.0 | 1628.0 | 127300 | -3.21 |
| 2024/04/03 | 1563.0 | 1600.0 | 1541.0 | 1593.0 | 149200 | -2.15 |
| 2024/04/04 | 1620.0 | 1623.0 | 1557.0 | 1579.0 | 62000 | -0.88 |
| 2024/04/05 | 1557.0 | 1576.0 | 1542.0 | 1576.0 | 67500 | -0.19 |
| 2024/04/08 | 1560.0 | 1560.0 | 1525.0 | 1530.0 | 91500 | -2.92 |
| 2024/04/09 | 1550.0 | 1583.0 | 1535.0 | 1579.0 | 42100 | 3.20 |
| 2024/04/10 | 1570.0 | 1619.0 | 1570.0 | 1586.0 | 45600 | 0.44 |
| 2024/04/11 | 1565.0 | 1577.0 | 1548.0 | 1569.0 | 32800 | -1.07 |
| 2024/04/12 | 1575.0 | 1611.0 | 1564.0 | 1573.0 | 29200 | 0.25 |
| 2024/04/15 | 1550.0 | 1558.0 | 1534.0 | 1538.0 | 30300 | -2.23 |
| 2024/04/16 | 1538.0 | 1548.0 | 1518.0 | 1527.0 | 51700 | -0.72 |
| 2024/04/17 | 1520.0 | 1526.0 | 1480.0 | 1487.0 | 72700 | -2.62 |
| 2024/04/18 | 1482.0 | 1555.0 | 1471.0 | 1524.0 | 97800 | 2.49 |
| 2024/04/19 | 1524.0 | 1524.0 | 1440.0 | 1452.0 | 97200 | -4.72 |
| 2024/04/22 | 1460.0 | 1492.0 | 1460.0 | 1487.0 | 25700 | 2.41 |
| 2024/04/23 | 1517.0 | 1517.0 | 1489.0 | 1503.0 | 35300 | 1.08 |
| 2024/04/24 | 1505.0 | 1519.0 | 1487.0 | 1488.0 | 31500 | -1.00 |
| 2024/04/25 | 1473.0 | 1488.0 | 1461.0 | 1461.0 | 39400 | -1.81 |
| 2024/04/26 | 1460.0 | 1466.0 | 1442.0 | 1459.0 | 40000 | -0.14 |
| 2024/04/30 | 1453.0 | 1458.0 | 1441.0 | 1455.0 | 24800 | -0.27 |
| 2024/05/01 | 1455.0 | 1469.0 | 1434.0 | 1457.0 | 35900 | 0.14 |
| 2024/05/02 | 1450.0 | 1462.0 | 1440.0 | 1452.0 | 26700 | -0.34 |
| 2024/05/07 | 1462.0 | 1516.0 | 1462.0 | 1499.0 | 34800 | 3.24 |
| 2024/05/08 | 1489.0 | 1535.0 | 1482.0 | 1498.0 | 37700 | -0.07 |
| 2024/05/09 | 1499.0 | 1499.0 | 1461.0 | 1463.0 | 42500 | -2.34 |
| 2024/05/10 | 1468.0 | 1471.0 | 1430.0 | 1451.0 | 46000 | -0.82 |
| 2024/05/13 | 1439.0 | 1460.0 | 1424.0 | 1453.0 | 47600 | 0.14 |
| 2024/05/14 | 1645.0 | 1680.0 | 1562.0 | 1642.0 | 265200 | 13.01 |
| 2024/05/15 | 1630.0 | 1634.0 | 1533.0 | 1540.0 | 133100 | -6.21 |
| 2024/05/16 | 1550.0 | 1554.0 | 1488.0 | 1507.0 | 77300 | -2.14 |
| 2024/05/17 | 1476.0 | 1501.0 | 1462.0 | 1465.0 | 77200 | -2.79 |
| 2024/05/20 | 1476.0 | 1576.0 | 1476.0 | 1565.0 | 72500 | 6.83 |
| 2024/05/21 | 1560.0 | 1560.0 | 1480.0 | 1480.0 | 71100 | -5.43 |
| 2024/05/22 | 1475.0 | 1479.0 | 1452.0 | 1470.0 | 63700 | -0.68 |
| 2024/05/23 | 1494.0 | 1542.0 | 1481.0 | 1533.0 | 73700 | 4.29 |
| 2024/05/24 | 1517.0 | 1536.0 | 1488.0 | 1513.0 | 43600 | -1.30 |
| 2024/05/27 | 1513.0 | 1520.0 | 1428.0 | 1462.0 | 86100 | -3.37 |
| 2024/05/28 | 1463.0 | 1487.0 | 1443.0 | 1462.0 | 55000 | 0.00 |
| 2024/05/29 | 1452.0 | 1453.0 | 1372.0 | 1379.0 | 189300 | -5.68 |
| 2024/05/30 | 1358.0 | 1393.0 | 1283.0 | 1369.0 | 253200 | -0.73 |
| 2024/05/31 | 1392.0 | 1455.0 | 1392.0 | 1434.0 | 133300 | 4.75 |
| 2024/06/03 | 1448.0 | 1478.0 | 1444.0 | 1478.0 | 47100 | 3.07 |
| 2024/06/04 | 1472.0 | 1550.0 | 1472.0 | 1535.0 | 72600 | 3.86 |
| 2024/06/05 | 1550.0 | 1550.0 | 1496.0 | 1512.0 | 67700 | -1.50 |
| 2024/06/06 | 1532.0 | 1538.0 | 1490.0 | 1512.0 | 45200 | 0.00 |
| 2024/06/07 | 1497.0 | 1539.0 | 1497.0 | 1519.0 | 27700 | 0.46 |
| 2024/06/10 | 1519.0 | 1532.0 | 1505.0 | 1505.0 | 23000 | -0.92 |
| 2024/06/11 | 1504.0 | 1518.0 | 1493.0 | 1499.0 | 37400 | -0.40 |
| 2024/06/12 | 1492.0 | 1534.0 | 1488.0 | 1498.0 | 47600 | -0.07 |
| 2024/06/13 | 1500.0 | 1535.0 | 1490.0 | 1500.0 | 58900 | 0.13 |
| 2024/06/14 | 1470.0 | 1510.0 | 1465.0 | 1475.0 | 94600 | -1.67 |
| 2024/06/17 | 1468.0 | 1508.0 | 1441.0 | 1500.0 | 73900 | 1.69 |
| 2024/06/18 | 1514.0 | 1530.0 | 1491.0 | 1522.0 | 26200 | 1.47 |
| 2024/06/19 | 1511.0 | 1512.0 | 1476.0 | 1487.0 | 50000 | -2.30 |
| 2024/06/20 | 1487.0 | 1539.0 | 1487.0 | 1525.0 | 35600 | 2.56 |
| 2024/06/21 | 1565.0 | 1585.0 | 1531.0 | 1537.0 | 40600 | 0.79 |
| 2024/06/24 | 1551.0 | 1568.0 | 1526.0 | 1536.0 | 32900 | -0.07 |
| 2024/06/25 | 1552.0 | 1553.0 | 1521.0 | 1550.0 | 21600 | 0.91 |
| 2024/06/26 | 1565.0 | 1575.0 | 1539.0 | 1552.0 | 23800 | 0.13 |
| 2024/06/27 | 1547.0 | 1608.0 | 1547.0 | 1607.0 | 58500 | 3.54 |
| 2024/06/28 | 1607.0 | 1630.0 | 1582.0 | 1592.0 | 40500 | -0.93 |
| 2024/07/01 | 1592.0 | 1599.0 | 1525.0 | 1532.0 | 66300 | -3.77 |
| 2024/07/02 | 1538.0 | 1560.0 | 1537.0 | 1560.0 | 23400 | 1.83 |
| 2024/07/03 | 1572.0 | 1588.0 | 1555.0 | 1566.0 | 26200 | 0.38 |
| 2024/07/04 | 1582.0 | 1591.0 | 1570.0 | 1572.0 | 22700 | 0.38 |
| 2024/07/05 | 1589.0 | 1607.0 | 1580.0 | 1603.0 | 28800 | 1.97 |
| 2024/07/08 | 1612.0 | 1639.0 | 1604.0 | 1637.0 | 28800 | 2.12 |
| 2024/07/09 | 1659.0 | 1661.0 | 1613.0 | 1621.0 | 36200 | -0.98 |
| 2024/07/10 | 1602.0 | 1636.0 | 1580.0 | 1607.0 | 50300 | -0.86 |
| 2024/07/11 | 1617.0 | 1618.0 | 1585.0 | 1612.0 | 20000 | 0.31 |
| 2024/07/12 | 1646.0 | 1723.0 | 1633.0 | 1677.0 | 111200 | 4.03 |
| 2024/07/16 | 1687.0 | 1719.0 | 1683.0 | 1718.0 | 48600 | 2.44 |
| 2024/07/17 | 1736.0 | 1744.0 | 1705.0 | 1727.0 | 53000 | 0.52 |
| 2024/07/18 | 1688.0 | 1727.0 | 1680.0 | 1701.0 | 51900 | -1.51 |
| 2024/07/19 | 1701.0 | 1722.0 | 1698.0 | 1719.0 | 40800 | 1.06 |
| 2024/07/22 | 1717.0 | 1717.0 | 1656.0 | 1695.0 | 67800 | -1.40 |
| 2024/07/23 | 1705.0 | 1736.0 | 1692.0 | 1696.0 | 54700 | 0.06 |
| 2024/07/24 | 1679.0 | 1718.0 | 1645.0 | 1646.0 | 34500 | -2.95 |
| 2024/07/25 | 1600.0 | 1668.0 | 1562.0 | 1638.0 | 68200 | -0.49 |
| 2024/07/26 | 1653.0 | 1708.0 | 1652.0 | 1671.0 | 32100 | 2.01 |
| 2024/07/29 | 1663.0 | 1734.0 | 1660.0 | 1732.0 | 27800 | 3.65 |
| 2024/07/30 | 1732.0 | 1744.0 | 1714.0 | 1728.0 | 27400 | -0.23 |
| 2024/07/31 | 1711.0 | 1715.0 | 1672.0 | 1692.0 | 53600 | -2.08 |
| 2024/08/01 | 1677.0 | 1677.0 | 1630.0 | 1659.0 | 48300 | -1.95 |
| 2024/08/02 | 1580.0 | 1601.0 | 1532.0 | 1532.0 | 69400 | -7.66 |
| 2024/08/05 | 1415.0 | 1518.0 | 1305.0 | 1305.0 | 207800 | -14.82 |
| 2024/08/06 | 1407.0 | 1491.0 | 1407.0 | 1457.0 | 106100 | 11.65 |
| 2024/08/07 | 1413.0 | 1502.0 | 1411.0 | 1464.0 | 84500 | 0.48 |
| 2024/08/08 | 1434.0 | 1485.0 | 1434.0 | 1461.0 | 35700 | -0.20 |
| 2024/08/09 | 1480.0 | 1492.0 | 1425.0 | 1450.0 | 28600 | -0.75 |
| 2024/08/13 | 1479.0 | 1553.0 | 1479.0 | 1548.0 | 88200 | 6.76 |
| 2024/08/14 | 1599.0 | 1717.0 | 1522.0 | 1690.0 | 151800 | 9.17 |
| 2024/08/15 | 1653.0 | 1665.0 | 1610.0 | 1659.0 | 71500 | -1.83 |
| 2024/08/16 | 1695.0 | 1715.0 | 1674.0 | 1701.0 | 73900 | 2.53 |
| 2024/08/19 | 1662.0 | 1792.0 | 1661.0 | 1775.0 | 156200 | 4.35 |
| 2024/08/20 | 1794.0 | 1882.0 | 1776.0 | 1873.0 | 143300 | 5.52 |
| 2024/08/21 | 1834.0 | 1940.0 | 1830.0 | 1870.0 | 125300 | -0.16 |
| 2024/08/22 | 1850.0 | 1920.0 | 1823.0 | 1893.0 | 87600 | 1.23 |
| 2024/08/23 | 1858.0 | 1877.0 | 1800.0 | 1827.0 | 60800 | -3.49 |
| 2024/08/26 | 1850.0 | 1925.0 | 1828.0 | 1919.0 | 108800 | 5.04 |
| 2024/08/27 | 1894.0 | 1915.0 | 1866.0 | 1889.0 | 59700 | -1.56 |
| 2024/08/28 | 1854.0 | 1909.0 | 1839.0 | 1909.0 | 69700 | 1.06 |
| 2024/08/29 | 1869.0 | 1931.0 | 1843.0 | 1870.0 | 45700 | -2.04 |
| 2024/08/30 | 1898.0 | 1911.0 | 1870.0 | 1899.0 | 45100 | 1.55 |
| 2024/09/02 | 1876.0 | 1900.0 | 1846.0 | 1897.0 | 30000 | -0.11 |
| 2024/09/03 | 1914.0 | 2007.0 | 1903.0 | 2000.0 | 165600 | 5.43 |
| 2024/09/04 | 1951.0 | 1982.0 | 1879.0 | 1885.0 | 94900 | -5.75 |
| 2024/09/05 | 1880.0 | 1989.0 | 1880.0 | 1976.0 | 71400 | 4.83 |
| 2024/09/06 | 1961.0 | 1993.0 | 1907.0 | 1934.0 | 62700 | -2.13 |
| 2024/09/09 | 1857.0 | 1929.0 | 1841.0 | 1920.0 | 48900 | -0.72 |
| 2024/09/10 | 1911.0 | 1950.0 | 1881.0 | 1930.0 | 39300 | 0.52 |
| 2024/09/11 | 1929.0 | 1938.0 | 1808.0 | 1839.0 | 67300 | -4.72 |
| 2024/09/12 | 1896.0 | 1931.0 | 1859.0 | 1931.0 | 71200 | 5.00 |
| 2024/09/13 | 2009.0 | 2039.0 | 1956.0 | 1992.0 | 164400 | 3.16 |
| 2024/09/17 | 2032.0 | 2100.0 | 2010.0 | 2046.0 | 272200 | 2.71 |
| 2024/09/18 | 2032.0 | 2083.0 | 2007.0 | 2070.0 | 82700 | 1.17 |
| 2024/09/19 | 2086.0 | 2089.0 | 2009.0 | 2071.0 | 67500 | 0.05 |
| 2024/09/20 | 2084.0 | 2084.0 | 2005.0 | 2014.0 | 74000 | -2.75 |
| 2024/09/24 | 2050.0 | 2112.0 | 2050.0 | 2105.0 | 106700 | 4.52 |
| 2024/09/25 | 2086.0 | 2112.0 | 2069.0 | 2077.0 | 30200 | -1.33 |
| 2024/09/26 | 2077.0 | 2107.0 | 2064.0 | 2107.0 | 55300 | 1.44 |
| 2024/09/27 | 2078.0 | 2126.0 | 2078.0 | 2115.0 | 36400 | 0.38 |
| 2024/09/30 | 2099.0 | 2164.0 | 2033.0 | 2100.0 | 75500 | -0.71 |
| 2024/10/01 | 2118.0 | 2149.0 | 2080.0 | 2120.0 | 53700 | 0.95 |
| 2024/10/02 | 2100.0 | 2115.0 | 2002.0 | 2018.0 | 86000 | -4.81 |
| 2024/10/03 | 2068.0 | 2068.0 | 1996.0 | 2037.0 | 48700 | 0.94 |
| 2024/10/04 | 2048.0 | 2111.0 | 2048.0 | 2094.0 | 55400 | 2.80 |
| 2024/10/07 | 2111.0 | 2120.0 | 2072.0 | 2091.0 | 40800 | -0.14 |
| 2024/10/08 | 2073.0 | 2079.0 | 2029.0 | 2031.0 | 47900 | -2.87 |
| 2024/10/09 | 2210.0 | 2281.0 | 2196.0 | 2281.0 | 356500 | 12.31 |
| 2024/10/10 | 2290.0 | 2370.0 | 2259.0 | 2261.0 | 485300 | -0.88 |
| 2024/10/11 | 2261.0 | 2354.0 | 2253.0 | 2330.0 | 167200 | 3.05 |
| 2024/10/15 | 2332.0 | 2345.0 | 2260.0 | 2291.0 | 127300 | -1.67 |
| 2024/10/16 | 2289.0 | 2330.0 | 2268.0 | 2290.0 | 62700 | -0.04 |
| 2024/10/17 | 2295.0 | 2379.0 | 2292.0 | 2379.0 | 104500 | 3.89 |
| 2024/10/18 | 2360.0 | 2411.0 | 2350.0 | 2358.0 | 79100 | -0.88 |
| 2024/10/21 | 2310.0 | 2406.0 | 2310.0 | 2383.0 | 57200 | 1.06 |
| 2024/10/22 | 2366.0 | 2367.0 | 2320.0 | 2327.0 | 75000 | -2.35 |
| 2024/10/23 | 2336.0 | 2382.0 | 2290.0 | 2382.0 | 91600 | 2.36 |
| 2024/10/24 | 2358.0 | 2378.0 | 2334.0 | 2350.0 | 72100 | -1.34 |
| 2024/10/25 | 2350.0 | 2362.0 | 2307.0 | 2354.0 | 94700 | 0.17 |
| 2024/10/28 | 2350.0 | 2442.0 | 2350.0 | 2416.0 | 74200 | 2.63 |
| 2024/10/29 | 2372.0 | 2407.0 | 2343.0 | 2389.0 | 90900 | -1.12 |
| 2024/10/30 | 2371.0 | 2410.0 | 2347.0 | 2409.0 | 64800 | 0.84 |
| 2024/10/31 | 2415.0 | 2420.0 | 2372.0 | 2390.0 | 47200 | -0.79 |
| 2024/11/01 | 2387.0 | 2411.0 | 2315.0 | 2332.0 | 87400 | -2.43 |
| 2024/11/05 | 2343.0 | 2400.0 | 2332.0 | 2400.0 | 27200 | 2.92 |
| 2024/11/06 | 2391.0 | 2392.0 | 2321.0 | 2328.0 | 68400 | -3.00 |
| 2024/11/07 | 2333.0 | 2380.0 | 2307.0 | 2327.0 | 71300 | -0.04 |
| 2024/11/08 | 2327.0 | 2398.0 | 2313.0 | 2375.0 | 52800 | 2.06 |
| 2024/11/11 | 2502.0 | 2525.0 | 2410.0 | 2459.0 | 218700 | 3.54 |
| 2024/11/12 | 2409.0 | 2500.0 | 2401.0 | 2460.0 | 66200 | 0.04 |
| 2024/11/13 | 2410.0 | 2487.0 | 2401.0 | 2438.0 | 114500 | -0.89 |
| 2024/11/14 | 2188.0 | 2288.0 | 1938.0 | 1938.0 | 450500 | -20.51 |
| 2024/11/15 | 1858.0 | 1861.0 | 1765.0 | 1773.0 | 315000 | -8.51 |
| 2024/11/18 | 1701.0 | 1786.0 | 1686.0 | 1754.0 | 203500 | -1.07 |
| 2024/11/19 | 1735.0 | 1793.0 | 1734.0 | 1771.0 | 80800 | 0.97 |
| 2024/11/20 | 1775.0 | 1790.0 | 1692.0 | 1705.0 | 138700 | -3.73 |
| 2024/11/21 | 1715.0 | 1785.0 | 1715.0 | 1785.0 | 72500 | 4.69 |
| 2024/11/22 | 1786.0 | 1786.0 | 1738.0 | 1738.0 | 76900 | -2.63 |
| 2024/11/25 | 1741.0 | 1797.0 | 1736.0 | 1797.0 | 50300 | 3.39 |
| 2024/11/26 | 1766.0 | 1798.0 | 1750.0 | 1784.0 | 32400 | -0.72 |
| 2024/11/27 | 1770.0 | 1771.0 | 1738.0 | 1764.0 | 27300 | -1.12 |
| 2024/11/28 | 1762.0 | 1824.0 | 1755.0 | 1758.0 | 46700 | -0.34 |
| 2024/11/29 | 1753.0 | 1814.0 | 1745.0 | 1792.0 | 31000 | 1.93 |
| 2024/12/02 | 1816.0 | 1864.0 | 1781.0 | 1833.0 | 110200 | 2.29 |
| 2024/12/03 | 1803.0 | 1818.0 | 1779.0 | 1804.0 | 69500 | -1.58 |
| 2024/12/04 | 1796.0 | 1861.0 | 1776.0 | 1853.0 | 60800 | 2.72 |
| 2024/12/05 | 1833.0 | 1870.0 | 1830.0 | 1866.0 | 41300 | 0.70 |
| 2024/12/06 | 1860.0 | 1909.0 | 1860.0 | 1890.0 | 101400 | 1.29 |
| 2024/12/09 | 1872.0 | 1962.0 | 1872.0 | 1929.0 | 82800 | 2.06 |
| 2024/12/10 | 1900.0 | 1930.0 | 1883.0 | 1900.0 | 27400 | -1.50 |
| 2024/12/11 | 1900.0 | 1920.0 | 1893.0 | 1900.0 | 25900 | 0.00 |
| 2024/12/12 | 1881.0 | 1937.0 | 1881.0 | 1908.0 | 46000 | 0.42 |
| 2024/12/13 | 1910.0 | 1945.0 | 1901.0 | 1943.0 | 32000 | 1.83 |
| 2024/12/16 | 1943.0 | 1943.0 | 1876.0 | 1914.0 | 37400 | -1.49 |
| 2024/12/17 | 1913.0 | 1926.0 | 1849.0 | 1861.0 | 151100 | -2.77 |
| 2024/12/18 | 1860.0 | 1861.0 | 1814.0 | 1825.0 | 34000 | -1.93 |
| 2024/12/19 | 1785.0 | 1864.0 | 1765.0 | 1847.0 | 48100 | 1.21 |
| 2024/12/20 | 1870.0 | 1915.0 | 1849.0 | 1903.0 | 49500 | 3.03 |
| 2024/12/23 | 1901.0 | 1940.0 | 1900.0 | 1935.0 | 33500 | 1.68 |
| 2024/12/24 | 1930.0 | 1935.0 | 1897.0 | 1908.0 | 54100 | -1.40 |
| 2024/12/25 | 1924.0 | 1952.0 | 1898.0 | 1926.0 | 35500 | 0.94 |
| 2024/12/26 | 1940.0 | 1953.0 | 1919.0 | 1932.0 | 32700 | 0.31 |
| 2024/12/27 | 1943.0 | 1964.0 | 1933.0 | 1942.0 | 34300 | 0.52 |
| 2024/12/30 | 1923.0 | 1959.0 | 1901.0 | 1950.0 | 16400 | 0.41 |
| 2025/01/06 | 1950.0 | 1960.0 | 1901.0 | 1908.0 | 36700 | -2.15 |
| 2025/01/07 | 1918.0 | 1949.0 | 1915.0 | 1920.0 | 23300 | 0.63 |
| 2025/01/08 | 1906.0 | 1922.0 | 1893.0 | 1893.0 | 32200 | -1.41 |
| 2025/01/09 | 1893.0 | 1915.0 | 1893.0 | 1901.0 | 21100 | 0.42 |
| 2025/01/10 | 1908.0 | 1910.0 | 1895.0 | 1895.0 | 5800 | -0.32 |
| 2025/01/14 | 1894.0 | 1894.0 | 1858.0 | 1865.0 | 23100 | -1.58 |
| 2025/01/15 | 1888.0 | 1888.0 | 1850.0 | 1870.0 | 17700 | 0.27 |
| 2025/01/16 | 1865.0 | 1880.0 | 1820.0 | 1831.0 | 38400 | -2.09 |
| 2025/01/17 | 1836.0 | 1896.0 | 1816.0 | 1871.0 | 53400 | 2.18 |
| 2025/01/20 | 1889.0 | 1917.0 | 1872.0 | 1905.0 | 25900 | 1.82 |
| 2025/01/21 | 1903.0 | 1932.0 | 1891.0 | 1920.0 | 23100 | 0.79 |
| 2025/01/22 | 1911.0 | 1972.0 | 1910.0 | 1968.0 | 28700 | 2.50 |
| 2025/01/23 | 1960.0 | 1962.0 | 1927.0 | 1935.0 | 40600 | -1.68 |
| 2025/01/24 | 1926.0 | 1989.0 | 1926.0 | 1985.0 | 38600 | 2.58 |
| 2025/01/27 | 1983.0 | 2000.0 | 1966.0 | 1978.0 | 37200 | -0.35 |
| 2025/01/28 | 1958.0 | 2015.0 | 1940.0 | 2003.0 | 33000 | 1.26 |
| 2025/01/29 | 2004.0 | 2065.0 | 1991.0 | 2046.0 | 53800 | 2.15 |
| 2025/01/30 | 2046.0 | 2060.0 | 2027.0 | 2036.0 | 46800 | -0.49 |
| 2025/01/31 | 2024.0 | 2041.0 | 2024.0 | 2036.0 | 27300 | 0.00 |
| 2025/02/03 | 2025.0 | 2041.0 | 1991.0 | 2004.0 | 48700 | -1.57 |
| 2025/02/04 | 2035.0 | 2038.0 | 1955.0 | 1981.0 | 38200 | -1.15 |
| 2025/02/05 | 1990.0 | 1991.0 | 1931.0 | 1940.0 | 33800 | -2.07 |
| 2025/02/06 | 1931.0 | 1941.0 | 1900.0 | 1927.0 | 50600 | -0.67 |
| 2025/02/07 | 1906.0 | 1930.0 | 1864.0 | 1928.0 | 41800 | 0.05 |
| 2025/02/10 | 1913.0 | 1996.0 | 1912.0 | 1989.0 | 32800 | 3.16 |
| 2025/02/12 | 1989.0 | 2022.0 | 1977.0 | 1989.0 | 142800 | 0.00 |
| 2025/02/13 | 1980.0 | 1995.0 | 1974.0 | 1980.0 | 66900 | -0.45 |
| 2025/02/14 | 2380.0 | 2380.0 | 2380.0 | 2380.0 | 6800 | 20.20 |
| 2025/02/17 | 2880.0 | 2880.0 | 2880.0 | 2880.0 | 6300 | 21.01 |
| 2025/02/18 | 4365.0 | 4370.0 | 4345.0 | 4355.0 | 2145100 | 51.22 |
| 2025/02/19 | 4355.0 | 4365.0 | 4350.0 | 4355.0 | 805800 | 0.00 |
| 2025/02/20 | 4360.0 | 4365.0 | 4355.0 | 4360.0 | 341400 | 0.11 |
| 2025/02/21 | 4360.0 | 4365.0 | 4360.0 | 4360.0 | 76600 | 0.00 |
| 2025/02/25 | 4360.0 | 4365.0 | 4360.0 | 4360.0 | 147100 | 0.00 |
| 2025/02/26 | 4360.0 | 4365.0 | 4360.0 | 4365.0 | 136400 | 0.11 |
| 2025/02/27 | 4365.0 | 4370.0 | 4360.0 | 4360.0 | 225300 | -0.11 |
| 2025/02/28 | 4360.0 | 4370.0 | 4360.0 | 4360.0 | 104100 | 0.00 |
| 2025/03/03 | 4365.0 | 4370.0 | 4360.0 | 4360.0 | 85000 | 0.00 |
| 2025/03/04 | 4360.0 | 4365.0 | 4360.0 | 4360.0 | 97300 | 0.00 |
| 2025/03/05 | 4360.0 | 4370.0 | 4360.0 | 4365.0 | 92800 | 0.11 |
| 2025/03/06 | 4370.0 | 4370.0 | 4365.0 | 4370.0 | 73800 | 0.11 |
| 2025/03/07 | 4370.0 | 4370.0 | 4360.0 | 4365.0 | 249200 | -0.11 |
| 2025/03/10 | 4370.0 | 4370.0 | 4365.0 | 4365.0 | 39200 | 0.00 |
| 2025/03/11 | 4365.0 | 4370.0 | 4365.0 | 4370.0 | 42100 | 0.11 |
| 2025/03/12 | 4370.0 | 4375.0 | 4365.0 | 4370.0 | 49900 | 0.00 |
| 2025/03/13 | 4370.0 | 4375.0 | 4370.0 | 4370.0 | 13400 | 0.00 |
| 2025/03/14 | 4375.0 | 4375.0 | 4370.0 | 4375.0 | 31200 | 0.11 |
| 2025/03/17 | 4370.0 | 4375.0 | 4365.0 | 4370.0 | 99000 | -0.11 |
| 2025/03/18 | 4375.0 | 4380.0 | 4370.0 | 4375.0 | 25200 | 0.11 |
| 2025/03/19 | 4370.0 | 4380.0 | 4370.0 | 4370.0 | 6300 | -0.11 |
| 2025/03/21 | 4370.0 | 4375.0 | 4370.0 | 4370.0 | 30500 | 0.00 |
| 2025/03/24 | 4370.0 | 4375.0 | 4370.0 | 4370.0 | 28800 | 0.00 |
| 2025/03/25 | 4370.0 | 4375.0 | 4370.0 | 4370.0 | 7500 | 0.00 |
| 2025/03/26 | 4370.0 | 4375.0 | 4370.0 | 4370.0 | 13400 | 0.00 |
| 2025/03/27 | 4370.0 | 4375.0 | 4370.0 | 4370.0 | 26300 | 0.00 |
| 2025/03/28 | 4370.0 | 4375.0 | 4360.0 | 4370.0 | 45400 | 0.00 |
| 2025/03/31 | 4360.0 | 4365.0 | 4355.0 | 4355.0 | 15300 | -0.34 |
| 2025/04/01 | 4355.0 | 4500.0 | 4355.0 | 4430.0 | 29700 | 1.72 |
| 2025/04/02 | 4420.0 | 4590.0 | 4385.0 | 4460.0 | 65500 | 0.68 |
| 2025/04/03 | 4425.0 | 4680.0 | 4400.0 | 4455.0 | 33500 | -0.11 |
| 2025/04/04 | 4435.0 | 4555.0 | 4355.0 | 4355.0 | 50900 | -2.24 |
| 2025/04/07 | 4375.0 | 4515.0 | 4365.0 | 4375.0 | 44600 | 0.46 |
| 2025/04/08 | 4510.0 | 4510.0 | 4360.0 | 4365.0 | 47600 | -0.23 |
| 2025/04/09 | 4375.0 | 4390.0 | 4365.0 | 4365.0 | 16800 | 0.00 |
| 2025/04/10 | 4370.0 | 4400.0 | 4365.0 | 4380.0 | 26000 | 0.34 |
| 2025/04/11 | 4370.0 | 4400.0 | 4370.0 | 4390.0 | 15700 | 0.23 |
| 2025/04/14 | 4380.0 | 4400.0 | 4380.0 | 4395.0 | 12200 | 0.11 |
| 2025/04/15 | 4395.0 | 4475.0 | 4395.0 | 4405.0 | 23600 | 0.23 |
| 2025/04/16 | 4405.0 | 4435.0 | 4395.0 | 4420.0 | 9700 | 0.34 |
| 2025/04/17 | 4480.0 | 4570.0 | 4465.0 | 4570.0 | 16500 | 3.39 |
| 2025/04/18 | 4500.0 | 4565.0 | 4495.0 | 4495.0 | 2400 | -1.64 |
| 2025/04/21 | 4460.0 | 4565.0 | 4460.0 | 4505.0 | 14100 | 0.22 |
| 2025/04/22 | 4480.0 | 4490.0 | 4440.0 | 4440.0 | 900 | -1.44 |
| 2025/04/23 | 4465.0 | 4465.0 | 4445.0 | 4450.0 | 2800 | 0.23 |
| 2025/04/24 | 4400.0 | 4445.0 | 4395.0 | 4405.0 | 900 | -1.01 |
| 2025/04/25 | 4405.0 | 4405.0 | 4390.0 | 4390.0 | 300 | -0.34 |
| 2025/04/28 | 4390.0 | 4410.0 | 4370.0 | 4370.0 | 32400 | -0.46 |
| 2025/04/30 | 4370.0 | 4380.0 | 4370.0 | 4370.0 | 3300 | 0.00 |
| 2025/05/01 | 4370.0 | 4400.0 | 4370.0 | 4375.0 | 10400 | 0.11 |
| 2025/05/02 | 4380.0 | 4390.0 | 4375.0 | 4380.0 | 3300 | 0.11 |
| 2025/05/07 | 4380.0 | 4425.0 | 4380.0 | 4385.0 | 5800 | 0.11 |
| 2025/05/08 | 4380.0 | 4400.0 | 4375.0 | 4375.0 | 4000 | -0.23 |
| 2025/05/09 | 4380.0 | 4420.0 | 4380.0 | 4380.0 | 11500 | 0.11 |
| 2025/05/12 | 4385.0 | 4385.0 | 4380.0 | 4380.0 | 1900 | 0.00 |
| 2025/05/13 | 4380.0 | 4425.0 | 4370.0 | 4375.0 | 22800 | -0.11 |
| 2025/05/14 | 4375.0 | 4385.0 | 4375.0 | 4375.0 | 2100 | 0.00 |
| 2025/05/15 | 4380.0 | 4385.0 | 4375.0 | 4375.0 | 4100 | 0.00 |
| 2025/05/16 | 4375.0 | 4385.0 | 4375.0 | 4380.0 | 4800 | 0.11 |
| 2025/05/19 | 4420.0 | 4420.0 | 4375.0 | 4375.0 | 4200 | -0.11 |
| 2025/05/20 | 4385.0 | 4395.0 | 4365.0 | 4365.0 | 31100 | -0.23 |
| 2025/05/21 | 4370.0 | 4370.0 | 4365.0 | 4365.0 | 1800 | 0.00 |
| 2025/05/22 | 4370.0 | 4370.0 | 4365.0 | 4365.0 | 3500 | 0.00 |
| 2025/05/23 | 4365.0 | 4370.0 | 4365.0 | 4365.0 | 44000 | 0.00 |
| 2025/05/26 | 4365.0 | 4385.0 | 4365.0 | 4385.0 | 19200 | 0.46 |
| 2025/05/27 | 4385.0 | 4415.0 | 4375.0 | 4385.0 | 23700 | 0.00 |
| 2025/05/28 | 4370.0 | 4390.0 | 4370.0 | 4390.0 | 4900 | 0.11 |
| 2025/05/29 | 4385.0 | 4385.0 | 4385.0 | 4385.0 | 100 | -0.11 |
| 2025/05/30 | 4365.0 | 4370.0 | 4365.0 | 4370.0 | 1100 | -0.34 |
| 2025/06/02 | 4370.0 | 4375.0 | 4365.0 | 4365.0 | 3500 | -0.11 |
| 2025/06/03 | 4365.0 | 4370.0 | 4365.0 | 4370.0 | 5600 | 0.11 |
| 2025/06/04 | 4365.0 | 4365.0 | 4365.0 | 4365.0 | 600 | -0.11 |
| 2025/06/05 | 4365.0 | 4365.0 | 4365.0 | 4365.0 | 600 | 0.00 |
| 2025/06/06 | 4365.0 | 4365.0 | 4365.0 | 4365.0 | 400 | 0.00 |
| 2025/06/09 | 4365.0 | 4380.0 | 4365.0 | 4365.0 | 22500 | 0.00 |
| 2025/06/10 | 4365 | 4370 | 4365 | 4365 | 44200 | 0.00 |