ナトコ 4627
1,588円
(時刻：15:24)
▼ -2円 (-0.12%)
価格情報
| 始値 | 1,590円 |
| 高値 | 1,590円 |
| 安値 | 1,578円 |
| 終値 | 1,588円 |
| 出来高 | 1,300株 |
| 売買代金 | 2,057,500円 |
| 売り気配 (15:25) | 1,588円 |
| 買い気配 (15:25) | 1,579円 |
| 年初来高値 (2025/09/08) | 1,869円 |
| 年初来安値 (2025/01/15) | 1,290円 |
基本情報
| 銘柄名 | ナトコ |
| 英文銘柄名 | NATOCO CO., LTD. |
| 時価総額 | 12,949,596,000.0円 |
| 発行済株式総数 | 8,144,400株 |
| 単元株式数 | 100 |
| 業種 | 化学 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/10 |
| EPS | 150.62円 |
| BPS | 3,232.10円 |
| PER | 10.56倍 |
| PBR | 0.49倍 |
| ROE | 4.7% |
| 年間配当金 | 55.00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78期（自 2023年11月１日 至 2024年10月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 11,392,687,000 円 | 13,438,913,000 円 | 13,936,956,000 円 | 13,526,645,000 円 | 13,904,967,000 円 |
| 経常利益又は経常損失（△） | 1,134,103,000 円 | 1,557,040,000 円 | 1,709,749,000 円 | 887,661,000 円 | 867,398,000 円 |
| 当期純利益又は当期純損失（△） | 791,693,000 円 | 1,176,709,000 円 | 1,287,508,000 円 | 669,521,000 円 | 641,842,000 円 |
| 資本金 | 1,626,340,000 円 | 1,626,340,000 円 | 1,626,340,000 円 | 1,626,340,000 円 | 1,626,340,000 円 |
| 純資産額 | 18,001,322,000 円 | 18,807,904,000 円 | 19,659,391,000 円 | 20,017,303,000 円 | 20,283,082,000 円 |
| 総資産額 | 23,034,025,000 円 | 23,919,031,000 円 | 25,129,223,000 円 | 25,388,125,000 円 | 25,964,913,000 円 |
| 従業員数 | 209 人 | 218 人 | 221 人 | 219 人 | 221 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/10 | 連結 | 150.62 | 3,232.10 | 4.7 | 10.56 | 0.49 | - | - |
| 2025/10 | 単体 | 87.68 | - | - | 18.13 | - | 3.46 | 55.00 |
| 2025/04 | 中連 | 47.43 | - | - | - | - | - | - |
| 2025/04 | 中間 | - | - | - | - | - | 1.64 | 26.00 |
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 | 53,100 | 1,100 |
| 2026/01/09 | 0 | 0 | 52,000 | -1,800 |
| 2025/12/26 | 0 | 0 | 53,800 | -2,600 |
| 2025/12/19 | 0 | 0 | 56,400 | 8,800 |
| 2025/12/12 | 0 | 0 | 47,600 | 4,000 |
| 2025/12/05 | 0 | 0 | 43,600 | 6,100 |
| 2025/11/28 | 0 | 0 | 37,500 | 300 |
| 2025/11/21 | 0 | 0 | 37,200 | 100 |
| 2025/11/14 | 0 | 0 | 37,100 | -600 |
| 2025/11/07 | 0 | 0 | 37,700 | 1,100 |
| 2025/10/31 | 0 | 0 | 36,600 | -3,400 |
| 2025/10/24 | 0 | 0 | 40,000 | -1,700 |
| 2025/10/17 | 0 | 0 | 41,700 | -1,500 |
| 2025/10/10 | 0 | 0 | 43,200 | 0 |
| 2025/10/03 | 0 | 0 | 43,200 | -20,700 |
| 2025/09/26 | 0 | 0 | 63,900 | 2,000 |
| 2025/09/19 | 0 | 0 | 61,900 | 13,900 |
| 2025/09/12 | 0 | 0 | 48,000 | 1,800 |
| 2025/09/05 | 0 | 0 | 46,200 | -12,400 |
| 2025/08/29 | 0 | 0 | 58,600 | -17,400 |
| 2025/08/22 | 0 | 0 | 76,000 | -15,900 |
| 2025/08/15 | 0 | 0 | 91,900 | -16,400 |
| 2025/08/08 | 0 | 0 | 108,300 | -1,500 |
| 2025/08/01 | 0 | 0 | 109,800 | 2,200 |
| 2025/07/25 | 0 | 0 | 107,600 | -2,700 |
| 2025/07/18 | 0 | 0 | 110,300 | 15,600 |
| 2025/07/11 | 0 | 0 | 94,700 | 3,200 |
| 2025/07/04 | 0 | 0 | 91,500 | 200 |
| 2025/06/27 | 0 | 0 | 91,300 | 200 |
| 2025/06/20 | 0 | 0 | 91,100 | -2,300 |
| 2025/06/13 | 0 | 0 | 93,400 | -2,700 |
| 2025/06/06 | 0 | -700 | 96,100 | -2,400 |
| 2025/05/30 | 700 | 700 | 98,500 | 19,600 |
| 2025/05/23 | 0 | 0 | 78,900 | 4,400 |
| 2025/05/16 | 0 | 0 | 74,500 | 7,300 |
| 2025/05/09 | 0 | 0 | 67,200 | 1,000 |
| 2025/05/02 | 0 | -2,400 | 66,200 | 5,700 |
| 2025/04/25 | 2,400 | 2,400 | 60,500 | -1,300 |
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 | 200 | 0 | 200 | 0 | 0 | |||
| 2026/01/19 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 9,100 | 0 | 9,100 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 8,800 | 0 | 8,800 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 700 | 0 | 700 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年12月16日 10時40分 | 個別業績の前期実績値との差異に関するお知らせ |
| 2025年12月15日 15時30分 | 2025年10月期 決算短信〔日本基準〕（連結） |
| 2025年12月15日 15時30分 | 剰余金の配当に関するお知らせ |
| 2025年09月30日 15時30分 | （訂正）「三丸化学株式会社の株式取得（子会社化）に関するお知らせ」の一部訂正について |
| 2025年09月05日 15時30分 | 2025年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 2025年06月30日 15時30分 | （開示事項の経過）三丸化学株式会社の株式取得（子会社化）完了のお知らせ |
| 2025年05月30日 15時30分 | 2025年10月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 2025年03月27日 15時30分 | 三丸化学株式会社の株式取得（子会社化）に関するお知らせ |
| 2025年02月28日 15時30分 | 2025年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 2025年02月28日 15時30分 | 当社の従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 2025年01月28日 15時30分 | 当社の従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 2024年12月13日 15時30分 | 2024年10月期 決算短信〔日本基準〕（連結） |
| 2024年12月13日 15時30分 | 剰余金の配当に関するお知らせ |
| 2024年12月13日 15時30分 | 中期経営計画策定に関するお知らせ |
| 2024年09月06日 15時00分 | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 2024年05月31日 15時00分 | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 2024年02月29日 15時00分 | 2024年10月期 第1四半期決算短信〔日本基準〕（連結） |
| 2024年02月29日 15時00分 | 2024年10月期 第1四半期決算短信〔日本基準〕（連結） |
| 2024年02月22日 15時00分 | 当社の従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年06月13日 09時11分 | 確認書 |
| 2025年06月13日 09時10分 | 半期報告書－第79期(2024/11/01－2025/10/31) |
| 2025年01月30日 09時39分 | 臨時報告書 |
| 2025年01月29日 09時05分 | 確認書 |
| 2025年01月29日 09時03分 | 内部統制報告書－第78期(2023/11/01－2024/10/31) |
| 2025年01月29日 09時02分 | 有価証券報告書－第78期(2023/11/01－2024/10/31) |
| 2024年06月26日 11時07分 | 確認書 |
| 2024年06月26日 11時04分 | 訂正四半期報告書－第78期第2四半期(2024/02/01－2024/04/30) |
| 2024年06月14日 09時16分 | 確認書 |
| 2024年06月14日 09時15分 | 四半期報告書－第78期第2四半期(2024/02/01－2024/04/30) |
| 2024年03月15日 09時05分 | 確認書 |
| 2024年03月15日 09時04分 | 四半期報告書－第78期第1四半期(2023/11/01－2024/01/31) |
| 2024年01月31日 09時18分 | 臨時報告書 |
| 2024年01月26日 09時02分 | 確認書 |
| 2024年01月26日 09時01分 | 内部統制報告書－第77期(2022/11/01－2023/10/31) |
| 2024年01月26日 09時00分 | 有価証券報告書－第77期(2022/11/01－2023/10/31) |
企業概要
| 会社名 | ナトコ株式会社 |
| 会社名（英文） | NATOCO CO.,LTD. |
| 会社名（カナ） | ナトコカブシキガイシャ |
| 本店所在地 | みよし市打越町生賀山１８番地 |
| 業種 | 化学 |
| 連結有無 | 有 |
| 決算日 | 10月31日 |
| 証券コード | 46270 |
| EDINETコード | E00915 |
| ISINコード | JP3651050001 |
| 法人番号 | 1180301019737 |
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 | 1,450 | 1,450 | 1,444 | 1,447 | 1,400 | - |
| 2024/07/30 | 1,446 | 1,458 | 1,442 | 1,442 | 2,000 | -0.35 |
| 2024/07/31 | 1,443 | 1,497 | 1,441 | 1,445 | 3,200 | 0.21 |
| 2024/08/01 | 1,445 | 1,449 | 1,439 | 1,439 | 7,800 | -0.42 |
| 2024/08/02 | 1,432 | 1,432 | 1,392 | 1,416 | 5,100 | -1.60 |
| 2024/08/05 | 1,395 | 1,395 | 1,280 | 1,280 | 14,000 | -9.60 |
| 2024/08/06 | 1,281 | 1,350 | 1,281 | 1,303 | 2,000 | 1.80 |
| 2024/08/07 | 1,243 | 1,328 | 1,243 | 1,296 | 8,900 | -0.54 |
| 2024/08/08 | 1,296 | 1,300 | 1,267 | 1,286 | 3,400 | -0.77 |
| 2024/08/09 | 1,316 | 1,337 | 1,312 | 1,337 | 600 | 3.97 |
| 2024/08/13 | 1,318 | 1,330 | 1,318 | 1,329 | 1,900 | -0.60 |
| 2024/08/14 | 1,350 | 1,350 | 1,326 | 1,335 | 2,100 | 0.45 |
| 2024/08/15 | 1,336 | 1,362 | 1,332 | 1,361 | 1,400 | 1.95 |
| 2024/08/16 | 1,361 | 1,380 | 1,350 | 1,380 | 1,900 | 1.40 |
| 2024/08/19 | 1,400 | 1,400 | 1,379 | 1,390 | 1,400 | 0.72 |
| 2024/08/20 | 1,398 | 1,433 | 1,398 | 1,418 | 3,200 | 2.01 |
| 2024/08/21 | 1,424 | 1,440 | 1,424 | 1,437 | 2,300 | 1.34 |
| 2024/08/22 | 1,437 | 1,450 | 1,424 | 1,440 | 17,300 | 0.21 |
| 2024/08/23 | 1,433 | 1,447 | 1,422 | 1,447 | 800 | 0.49 |
| 2024/08/26 | 1,447 | 1,477 | 1,433 | 1,433 | 2,200 | -0.97 |
| 2024/08/27 | 1,433 | 1,433 | 1,415 | 1,420 | 700 | -0.91 |
| 2024/08/28 | 1,446 | 1,446 | 1,421 | 1,437 | 1,200 | 1.20 |
| 2024/08/29 | 1,440 | 1,464 | 1,440 | 1,440 | 1,100 | 0.21 |
| 2024/08/30 | 1,441 | 1,448 | 1,440 | 1,441 | 1,000 | 0.07 |
| 2024/09/02 | 1,461 | 1,461 | 1,446 | 1,460 | 2,500 | 1.32 |
| 2024/09/03 | 1,459 | 1,459 | 1,451 | 1,451 | 1,700 | -0.62 |
| 2024/09/04 | 1,438 | 1,448 | 1,437 | 1,437 | 1,700 | -0.96 |
| 2024/09/05 | 1,430 | 1,430 | 1,407 | 1,407 | 2,500 | -2.09 |
| 2024/09/06 | 1,414 | 1,430 | 1,414 | 1,415 | 2,300 | 0.57 |
| 2024/09/09 | 1,420 | 1,430 | 1,401 | 1,403 | 3,800 | -0.85 |
| 2024/09/10 | 1,407 | 1,413 | 1,402 | 1,413 | 800 | 0.71 |
| 2024/09/11 | 1,410 | 1,410 | 1,402 | 1,402 | 500 | -0.78 |
| 2024/09/12 | 1,410 | 1,433 | 1,402 | 1,433 | 500 | 2.21 |
| 2024/09/13 | 1,426 | 1,426 | 1,404 | 1,404 | 800 | -2.02 |
| 2024/09/17 | 1,411 | 1,419 | 1,404 | 1,404 | 1,400 | 0.00 |
| 2024/09/18 | 1,404 | 1,404 | 1,397 | 1,397 | 1,300 | -0.50 |
| 2024/09/19 | 1,414 | 1,418 | 1,407 | 1,418 | 400 | 1.50 |
| 2024/09/20 | 1,418 | 1,436 | 1,407 | 1,407 | 2,200 | -0.78 |
| 2024/09/24 | 1,410 | 1,420 | 1,409 | 1,409 | 1,200 | 0.14 |
| 2024/09/25 | 1,415 | 1,428 | 1,408 | 1,422 | 700 | 0.92 |
| 2024/09/26 | 1,438 | 1,445 | 1,436 | 1,436 | 7,300 | 0.98 |
| 2024/09/27 | 1,436 | 1,453 | 1,436 | 1,441 | 5,800 | 0.35 |
| 2024/09/30 | 1,415 | 1,445 | 1,415 | 1,441 | 1,600 | 0.00 |
| 2024/10/01 | 1,441 | 1,464 | 1,440 | 1,440 | 2,800 | -0.07 |
| 2024/10/02 | 1,440 | 1,443 | 1,438 | 1,438 | 3,700 | -0.14 |
| 2024/10/03 | 1,448 | 1,449 | 1,438 | 1,440 | 4,300 | 0.14 |
| 2024/10/04 | 1,444 | 1,453 | 1,439 | 1,451 | 1,200 | 0.76 |
| 2024/10/07 | 1,457 | 1,462 | 1,451 | 1,451 | 2,000 | 0.00 |
| 2024/10/08 | 1,453 | 1,457 | 1,446 | 1,451 | 1,900 | 0.00 |
| 2024/10/09 | 1,456 | 1,465 | 1,456 | 1,464 | 6,400 | 0.90 |
| 2024/10/10 | 1,465 | 1,475 | 1,457 | 1,470 | 2,100 | 0.41 |
| 2024/10/11 | 1,476 | 1,476 | 1,453 | 1,457 | 5,000 | -0.88 |
| 2024/10/15 | 1,459 | 1,461 | 1,450 | 1,450 | 4,000 | -0.48 |
| 2024/10/16 | 1,450 | 1,469 | 1,450 | 1,450 | 2,600 | 0.00 |
| 2024/10/17 | 1,442 | 1,442 | 1,421 | 1,442 | 3,800 | -0.55 |
| 2024/10/18 | 1,442 | 1,442 | 1,436 | 1,438 | 3,500 | -0.28 |
| 2024/10/21 | 1,420 | 1,440 | 1,402 | 1,409 | 27,300 | -2.02 |
| 2024/10/22 | 1,410 | 1,420 | 1,409 | 1,414 | 2,700 | 0.35 |
| 2024/10/23 | 1,403 | 1,415 | 1,403 | 1,407 | 2,000 | -0.50 |
| 2024/10/24 | 1,410 | 1,424 | 1,410 | 1,413 | 4,200 | 0.43 |
| 2024/10/25 | 1,413 | 1,413 | 1,402 | 1,406 | 1,800 | -0.50 |
| 2024/10/28 | 1,405 | 1,418 | 1,405 | 1,411 | 4,500 | 0.36 |
| 2024/10/29 | 1,425 | 1,452 | 1,412 | 1,450 | 13,900 | 2.76 |
| 2024/10/30 | 1,412 | 1,420 | 1,395 | 1,413 | 6,800 | -2.55 |
| 2024/10/31 | 1,401 | 1,404 | 1,384 | 1,396 | 5,300 | -1.20 |
| 2024/11/01 | 1,390 | 1,390 | 1,350 | 1,350 | 5,400 | -3.30 |
| 2024/11/05 | 1,350 | 1,355 | 1,350 | 1,351 | 2,500 | 0.07 |
| 2024/11/06 | 1,354 | 1,369 | 1,354 | 1,354 | 3,300 | 0.22 |
| 2024/11/07 | 1,356 | 1,357 | 1,344 | 1,350 | 8,700 | -0.30 |
| 2024/11/08 | 1,348 | 1,362 | 1,345 | 1,362 | 9,600 | 0.89 |
| 2024/11/11 | 1,358 | 1,358 | 1,342 | 1,342 | 1,500 | -1.47 |
| 2024/11/12 | 1,340 | 1,360 | 1,340 | 1,360 | 4,400 | 1.34 |
| 2024/11/13 | 1,341 | 1,357 | 1,340 | 1,341 | 3,900 | -1.40 |
| 2024/11/14 | 1,346 | 1,346 | 1,341 | 1,345 | 5,000 | 0.30 |
| 2024/11/15 | 1,345 | 1,350 | 1,342 | 1,345 | 400 | 0.00 |
| 2024/11/18 | 1,345 | 1,350 | 1,344 | 1,344 | 300 | -0.07 |
| 2024/11/19 | 1,344 | 1,357 | 1,344 | 1,357 | 1,700 | 0.97 |
| 2024/11/20 | 1,350 | 1,350 | 1,345 | 1,345 | 300 | -0.88 |
| 2024/11/21 | 1,356 | 1,356 | 1,348 | 1,351 | 1,900 | 0.45 |
| 2024/11/22 | 1,351 | 1,352 | 1,342 | 1,342 | 3,100 | -0.67 |
| 2024/11/25 | 1,343 | 1,347 | 1,342 | 1,342 | 2,500 | 0.00 |
| 2024/11/26 | 1,312 | 1,332 | 1,312 | 1,332 | 9,700 | -0.75 |
| 2024/11/27 | 1,332 | 1,332 | 1,318 | 1,318 | 1,200 | -1.05 |
| 2024/11/28 | 1,318 | 1,318 | 1,257 | 1,299 | 12,500 | -1.44 |
| 2024/11/29 | 1,300 | 1,312 | 1,287 | 1,312 | 3,300 | 1.00 |
| 2024/12/02 | 1,312 | 1,322 | 1,306 | 1,316 | 6,400 | 0.30 |
| 2024/12/03 | 1,316 | 1,320 | 1,313 | 1,316 | 1,700 | 0.00 |
| 2024/12/04 | 1,316 | 1,318 | 1,312 | 1,312 | 2,400 | -0.30 |
| 2024/12/05 | 1,312 | 1,320 | 1,312 | 1,316 | 2,100 | 0.30 |
| 2024/12/06 | 1,320 | 1,320 | 1,306 | 1,310 | 4,400 | -0.46 |
| 2024/12/09 | 1,310 | 1,314 | 1,306 | 1,310 | 1,700 | 0.00 |
| 2024/12/10 | 1,310 | 1,319 | 1,304 | 1,319 | 1,500 | 0.69 |
| 2024/12/11 | 1,319 | 1,320 | 1,301 | 1,320 | 1,500 | 0.08 |
| 2024/12/12 | 1,319 | 1,319 | 1,307 | 1,307 | 2,600 | -0.98 |
| 2024/12/13 | 1,307 | 1,334 | 1,307 | 1,334 | 5,200 | 2.07 |
| 2024/12/16 | 1,334 | 1,340 | 1,329 | 1,329 | 5,300 | -0.37 |
| 2024/12/17 | 1,328 | 1,328 | 1,310 | 1,310 | 2,100 | -1.43 |
| 2024/12/18 | 1,305 | 1,322 | 1,304 | 1,322 | 3,400 | 0.92 |
| 2024/12/19 | 1,305 | 1,312 | 1,305 | 1,310 | 2,000 | -0.91 |
| 2024/12/20 | 1,309 | 1,309 | 1,302 | 1,302 | 4,400 | -0.61 |
| 2024/12/23 | 1,306 | 1,309 | 1,301 | 1,301 | 8,300 | -0.08 |
| 2024/12/24 | 1,308 | 1,314 | 1,308 | 1,314 | 7,500 | 1.00 |
| 2024/12/25 | 1,316 | 1,316 | 1,308 | 1,308 | 400 | -0.46 |
| 2024/12/26 | 1,314 | 1,322 | 1,301 | 1,316 | 3,600 | 0.61 |
| 2024/12/27 | 1,304 | 1,326 | 1,304 | 1,326 | 3,100 | 0.76 |
| 2024/12/30 | 1,328 | 1,370 | 1,328 | 1,370 | 4,200 | 3.32 |
| 2025/01/06 | 1,370 | 1,370 | 1,360 | 1,370 | 2,000 | 0.00 |
| 2025/01/07 | 1,369 | 1,369 | 1,361 | 1,361 | 800 | -0.66 |
| 2025/01/08 | 1,361 | 1,361 | 1,357 | 1,359 | 300 | -0.15 |
| 2025/01/09 | 1,370 | 1,373 | 1,362 | 1,362 | 5,300 | 0.22 |
| 2025/01/10 | 1,372 | 1,375 | 1,360 | 1,371 | 2,600 | 0.66 |
| 2025/01/14 | 1,370 | 1,370 | 1,360 | 1,366 | 1,800 | -0.36 |
| 2025/01/15 | 1,357 | 1,376 | 1,290 | 1,333 | 25,000 | -2.42 |
| 2025/01/16 | 1,317 | 1,336 | 1,317 | 1,320 | 3,100 | -0.98 |
| 2025/01/17 | 1,310 | 1,310 | 1,305 | 1,310 | 4,100 | -0.76 |
| 2025/01/20 | 1,327 | 1,327 | 1,308 | 1,323 | 9,600 | 0.99 |
| 2025/01/21 | 1,323 | 1,329 | 1,323 | 1,325 | 500 | 0.15 |
| 2025/01/22 | 1,325 | 1,327 | 1,325 | 1,327 | 3,000 | 0.15 |
| 2025/01/23 | 1,333 | 1,333 | 1,329 | 1,330 | 1,500 | 0.23 |
| 2025/01/24 | 1,330 | 1,336 | 1,330 | 1,336 | 1,000 | 0.45 |
| 2025/01/27 | 1,336 | 1,360 | 1,336 | 1,360 | 2,800 | 1.80 |
| 2025/01/28 | 1,360 | 1,368 | 1,360 | 1,368 | 1,800 | 0.59 |
| 2025/01/29 | 1,369 | 1,375 | 1,368 | 1,375 | 2,100 | 0.51 |
| 2025/01/30 | 1,379 | 1,379 | 1,372 | 1,372 | 300 | -0.22 |
| 2025/01/31 | 1,379 | 1,380 | 1,374 | 1,380 | 1,800 | 0.58 |
| 2025/02/03 | 1,380 | 1,387 | 1,378 | 1,387 | 2,700 | 0.51 |
| 2025/02/04 | 1,387 | 1,388 | 1,386 | 1,387 | 3,000 | 0.00 |
| 2025/02/05 | 1,387 | 1,400 | 1,387 | 1,395 | 1,800 | 0.58 |
| 2025/02/06 | 1,399 | 1,406 | 1,399 | 1,400 | 1,600 | 0.36 |
| 2025/02/07 | 1,399 | 1,421 | 1,399 | 1,421 | 2,600 | 1.50 |
| 2025/02/10 | 1,424 | 1,430 | 1,415 | 1,415 | 2,400 | -0.42 |
| 2025/02/12 | 1,427 | 1,430 | 1,424 | 1,430 | 4,200 | 1.06 |
| 2025/02/13 | 1,434 | 1,435 | 1,431 | 1,431 | 900 | 0.07 |
| 2025/02/14 | 1,439 | 1,442 | 1,436 | 1,442 | 3,200 | 0.77 |
| 2025/02/17 | 1,450 | 1,456 | 1,435 | 1,435 | 2,700 | -0.49 |
| 2025/02/18 | 1,441 | 1,464 | 1,441 | 1,458 | 9,600 | 1.60 |
| 2025/02/19 | 1,465 | 1,483 | 1,451 | 1,460 | 16,100 | 0.14 |
| 2025/02/20 | 1,463 | 1,465 | 1,453 | 1,460 | 2,100 | 0.00 |
| 2025/02/21 | 1,460 | 1,471 | 1,438 | 1,440 | 14,500 | -1.37 |
| 2025/02/25 | 1,421 | 1,435 | 1,405 | 1,435 | 2,500 | -0.35 |
| 2025/02/26 | 1,435 | 1,435 | 1,405 | 1,433 | 1,500 | -0.14 |
| 2025/02/27 | 1,433 | 1,434 | 1,410 | 1,430 | 3,100 | -0.21 |
| 2025/02/28 | 1,430 | 1,500 | 1,425 | 1,431 | 18,200 | 0.07 |
| 2025/03/03 | 1,450 | 1,460 | 1,430 | 1,454 | 11,400 | 1.61 |
| 2025/03/04 | 1,424 | 1,470 | 1,424 | 1,469 | 9,400 | 1.03 |
| 2025/03/05 | 1,464 | 1,464 | 1,440 | 1,451 | 2,500 | -1.23 |
| 2025/03/06 | 1,470 | 1,473 | 1,455 | 1,468 | 2,800 | 1.17 |
| 2025/03/07 | 1,454 | 1,465 | 1,454 | 1,455 | 1,100 | -0.89 |
| 2025/03/10 | 1,455 | 1,455 | 1,450 | 1,450 | 600 | -0.34 |
| 2025/03/11 | 1,439 | 1,440 | 1,438 | 1,438 | 900 | -0.83 |
| 2025/03/12 | 1,437 | 1,446 | 1,436 | 1,438 | 700 | 0.00 |
| 2025/03/13 | 1,446 | 1,468 | 1,438 | 1,468 | 400 | 2.09 |
| 2025/03/14 | 1,465 | 1,465 | 1,446 | 1,460 | 1,400 | -0.54 |
| 2025/03/17 | 1,462 | 1,467 | 1,462 | 1,462 | 1,900 | 0.14 |
| 2025/03/18 | 1,450 | 1,487 | 1,450 | 1,472 | 1,500 | 0.68 |
| 2025/03/19 | 1,460 | 1,466 | 1,460 | 1,466 | 600 | -0.41 |
| 2025/03/21 | 1,488 | 1,496 | 1,483 | 1,483 | 3,000 | 1.16 |
| 2025/03/24 | 1,482 | 1,494 | 1,481 | 1,494 | 800 | 0.74 |
| 2025/03/25 | 1,500 | 1,518 | 1,500 | 1,503 | 3,100 | 0.60 |
| 2025/03/26 | 1,504 | 1,530 | 1,504 | 1,528 | 1,700 | 1.66 |
| 2025/03/27 | 1,526 | 1,530 | 1,502 | 1,530 | 700 | 0.13 |
| 2025/03/28 | 1,540 | 1,550 | 1,499 | 1,536 | 9,700 | 0.39 |
| 2025/03/31 | 1,530 | 1,531 | 1,500 | 1,531 | 4,800 | -0.33 |
| 2025/04/01 | 1,532 | 1,532 | 1,510 | 1,512 | 1,500 | -1.24 |
| 2025/04/02 | 1,512 | 1,512 | 1,481 | 1,498 | 2,800 | -0.93 |
| 2025/04/03 | 1,490 | 1,490 | 1,446 | 1,472 | 5,800 | -1.74 |
| 2025/04/04 | 1,462 | 1,462 | 1,388 | 1,420 | 9,100 | -3.53 |
| 2025/04/07 | 1,301 | 1,441 | 1,300 | 1,389 | 12,600 | -2.18 |
| 2025/04/08 | 1,419 | 1,419 | 1,359 | 1,360 | 6,500 | -2.09 |
| 2025/04/09 | 1,348 | 1,350 | 1,311 | 1,313 | 5,500 | -3.46 |
| 2025/04/10 | 1,362 | 1,425 | 1,362 | 1,420 | 2,600 | 8.15 |
| 2025/04/11 | 1,330 | 1,399 | 1,325 | 1,399 | 6,400 | -1.48 |
| 2025/04/14 | 1,400 | 1,420 | 1,387 | 1,408 | 3,100 | 0.64 |
| 2025/04/15 | 1,408 | 1,420 | 1,390 | 1,420 | 1,600 | 0.85 |
| 2025/04/16 | 1,417 | 1,417 | 1,398 | 1,416 | 4,200 | -0.28 |
| 2025/04/17 | 1,404 | 1,416 | 1,404 | 1,410 | 400 | -0.42 |
| 2025/04/18 | 1,411 | 1,430 | 1,411 | 1,427 | 2,200 | 1.21 |
| 2025/04/21 | 1,441 | 1,441 | 1,415 | 1,440 | 2,400 | 0.91 |
| 2025/04/22 | 1,440 | 1,445 | 1,440 | 1,440 | 3,500 | 0.00 |
| 2025/04/23 | 1,450 | 1,460 | 1,445 | 1,455 | 1,200 | 1.04 |
| 2025/04/24 | 1,457 | 1,463 | 1,450 | 1,450 | 800 | -0.34 |
| 2025/04/25 | 1,451 | 1,466 | 1,445 | 1,445 | 10,600 | -0.34 |
| 2025/04/28 | 1,432 | 1,432 | 1,385 | 1,402 | 8,100 | -2.98 |
| 2025/04/30 | 1,416 | 1,416 | 1,401 | 1,407 | 2,500 | 0.36 |
| 2025/05/01 | 1,402 | 1,403 | 1,402 | 1,403 | 1,900 | -0.28 |
| 2025/05/02 | 1,410 | 1,410 | 1,386 | 1,391 | 2,800 | -0.86 |
| 2025/05/07 | 1,393 | 1,393 | 1,373 | 1,375 | 4,400 | -1.15 |
| 2025/05/08 | 1,376 | 1,391 | 1,376 | 1,386 | 3,500 | 0.80 |
| 2025/05/09 | 1,394 | 1,395 | 1,390 | 1,391 | 1,000 | 0.36 |
| 2025/05/12 | 1,390 | 1,410 | 1,359 | 1,384 | 17,000 | -0.50 |
| 2025/05/13 | 1,397 | 1,397 | 1,386 | 1,386 | 1,400 | 0.14 |
| 2025/05/14 | 1,391 | 1,391 | 1,374 | 1,374 | 1,200 | -0.87 |
| 2025/05/15 | 1,380 | 1,394 | 1,380 | 1,384 | 3,300 | 0.73 |
| 2025/05/16 | 1,392 | 1,394 | 1,383 | 1,394 | 5,100 | 0.72 |
| 2025/05/19 | 1,397 | 1,410 | 1,397 | 1,410 | 2,600 | 1.15 |
| 2025/05/20 | 1,414 | 1,422 | 1,406 | 1,422 | 3,700 | 0.85 |
| 2025/05/21 | 1,430 | 1,445 | 1,429 | 1,444 | 6,400 | 1.55 |
| 2025/05/22 | 1,451 | 1,451 | 1,426 | 1,438 | 11,600 | -0.42 |
| 2025/05/23 | 1,438 | 1,453 | 1,436 | 1,453 | 11,100 | 1.04 |
| 2025/05/26 | 1,461 | 1,475 | 1,461 | 1,475 | 12,600 | 1.51 |
| 2025/05/27 | 1,482 | 1,486 | 1,467 | 1,485 | 15,700 | 0.68 |
| 2025/05/28 | 1,492 | 1,492 | 1,463 | 1,490 | 14,200 | 0.34 |
| 2025/05/29 | 1,494 | 1,515 | 1,493 | 1,515 | 11,900 | 1.68 |
| 2025/05/30 | 1,511 | 1,515 | 1,470 | 1,515 | 31,700 | 0.00 |
| 2025/06/02 | 1,412 | 1,412 | 1,366 | 1,373 | 92,300 | -9.37 |
| 2025/06/03 | 1,387 | 1,387 | 1,360 | 1,360 | 31,200 | -0.95 |
| 2025/06/04 | 1,363 | 1,366 | 1,360 | 1,360 | 10,000 | 0.00 |
| 2025/06/05 | 1,369 | 1,385 | 1,363 | 1,374 | 16,700 | 1.03 |
| 2025/06/06 | 1,376 | 1,390 | 1,376 | 1,383 | 4,800 | 0.66 |
| 2025/06/09 | 1,391 | 1,392 | 1,371 | 1,371 | 7,900 | -0.87 |
| 2025/06/10 | 1,371 | 1,384 | 1,371 | 1,373 | 3,700 | 0.15 |
| 2025/06/11 | 1,381 | 1,381 | 1,370 | 1,375 | 2,300 | 0.15 |
| 2025/06/12 | 1,375 | 1,377 | 1,372 | 1,377 | 1,600 | 0.15 |
| 2025/06/13 | 1,371 | 1,373 | 1,368 | 1,368 | 2,300 | -0.65 |
| 2025/06/16 | 1,376 | 1,376 | 1,370 | 1,370 | 2,000 | 0.15 |
| 2025/06/17 | 1,371 | 1,371 | 1,367 | 1,371 | 1,500 | 0.07 |
| 2025/06/18 | 1,371 | 1,375 | 1,368 | 1,369 | 6,100 | -0.15 |
| 2025/06/19 | 1,367 | 1,377 | 1,363 | 1,370 | 4,900 | 0.07 |
| 2025/06/20 | 1,371 | 1,380 | 1,371 | 1,380 | 8,500 | 0.73 |
| 2025/06/23 | 1,377 | 1,377 | 1,366 | 1,368 | 7,300 | -0.87 |
| 2025/06/24 | 1,385 | 1,385 | 1,372 | 1,372 | 1,600 | 0.29 |
| 2025/06/25 | 1,370 | 1,377 | 1,370 | 1,377 | 1,500 | 0.36 |
| 2025/06/26 | 1,379 | 1,379 | 1,372 | 1,378 | 800 | 0.07 |
| 2025/06/27 | 1,385 | 1,390 | 1,380 | 1,380 | 5,300 | 0.15 |
| 2025/06/30 | 1,381 | 1,391 | 1,380 | 1,381 | 4,100 | 0.07 |
| 2025/07/01 | 1,390 | 1,394 | 1,382 | 1,394 | 2,000 | 0.94 |
| 2025/07/02 | 1,384 | 1,397 | 1,383 | 1,395 | 1,800 | 0.07 |
| 2025/07/03 | 1,397 | 1,398 | 1,390 | 1,398 | 1,300 | 0.22 |
| 2025/07/04 | 1,398 | 1,409 | 1,385 | 1,397 | 4,100 | -0.07 |
| 2025/07/07 | 1,397 | 1,397 | 1,385 | 1,388 | 400 | -0.64 |
| 2025/07/08 | 1,388 | 1,402 | 1,388 | 1,394 | 1,600 | 0.43 |
| 2025/07/09 | 1,394 | 1,407 | 1,394 | 1,407 | 700 | 0.93 |
| 2025/07/10 | 1,410 | 1,410 | 1,400 | 1,408 | 1,400 | 0.07 |
| 2025/07/11 | 1,409 | 1,418 | 1,403 | 1,418 | 3,600 | 0.71 |
| 2025/07/14 | 1,420 | 1,423 | 1,386 | 1,409 | 21,000 | -0.63 |
| 2025/07/15 | 1,399 | 1,420 | 1,398 | 1,420 | 1,700 | 0.78 |
| 2025/07/16 | 1,420 | 1,429 | 1,410 | 1,429 | 2,100 | 0.63 |
| 2025/07/17 | 1,428 | 1,429 | 1,413 | 1,413 | 400 | -1.12 |
| 2025/07/18 | 1,417 | 1,418 | 1,406 | 1,406 | 2,100 | -0.50 |
| 2025/07/22 | 1,406 | 1,415 | 1,404 | 1,406 | 5,900 | 0.00 |
| 2025/07/23 | 1,420 | 1,420 | 1,395 | 1,415 | 3,400 | 0.64 |
| 2025/07/24 | 1,418 | 1,418 | 1,406 | 1,406 | 1,300 | -0.64 |
| 2025/07/25 | 1,413 | 1,418 | 1,410 | 1,410 | 2,200 | 0.28 |
| 2025/07/28 | 1,423 | 1,424 | 1,415 | 1,424 | 3,500 | 0.99 |
| 2025/07/29 | 1,424 | 1,424 | 1,415 | 1,420 | 1,500 | -0.28 |
| 2025/07/30 | 1,420 | 1,420 | 1,415 | 1,415 | 600 | -0.35 |
| 2025/07/31 | 1,420 | 1,429 | 1,420 | 1,429 | 900 | 0.99 |
| 2025/08/01 | 1,429 | 1,439 | 1,424 | 1,437 | 5,200 | 0.56 |
| 2025/08/04 | 1,428 | 1,440 | 1,417 | 1,436 | 3,300 | -0.07 |
| 2025/08/05 | 1,438 | 1,440 | 1,429 | 1,440 | 2,900 | 0.28 |
| 2025/08/06 | 1,440 | 1,454 | 1,437 | 1,452 | 2,800 | 0.83 |
| 2025/08/07 | 1,448 | 1,450 | 1,420 | 1,446 | 6,500 | -0.41 |
| 2025/08/08 | 1,442 | 1,450 | 1,436 | 1,441 | 2,700 | -0.35 |
| 2025/08/12 | 1,441 | 1,450 | 1,440 | 1,450 | 1,900 | 0.62 |
| 2025/08/13 | 1,449 | 1,449 | 1,437 | 1,437 | 12,600 | -0.90 |
| 2025/08/14 | 1,437 | 1,448 | 1,437 | 1,447 | 2,200 | 0.70 |
| 2025/08/15 | 1,450 | 1,450 | 1,441 | 1,448 | 1,400 | 0.07 |
| 2025/08/18 | 1,448 | 1,473 | 1,448 | 1,469 | 4,000 | 1.45 |
| 2025/08/19 | 1,467 | 1,476 | 1,466 | 1,475 | 4,300 | 0.41 |
| 2025/08/20 | 1,475 | 1,475 | 1,469 | 1,473 | 1,200 | -0.14 |
| 2025/08/21 | 1,479 | 1,489 | 1,473 | 1,489 | 3,700 | 1.09 |
| 2025/08/22 | 1,489 | 1,494 | 1,474 | 1,484 | 17,700 | -0.34 |
| 2025/08/25 | 1,479 | 1,493 | 1,472 | 1,482 | 9,300 | -0.13 |
| 2025/08/26 | 1,477 | 1,492 | 1,475 | 1,482 | 10,400 | 0.00 |
| 2025/08/27 | 1,490 | 1,493 | 1,479 | 1,490 | 11,500 | 0.54 |
| 2025/08/28 | 1,490 | 1,490 | 1,461 | 1,461 | 3,800 | -1.95 |
| 2025/08/29 | 1,475 | 1,475 | 1,453 | 1,475 | 2,500 | 0.96 |
| 2025/09/01 | 1,486 | 1,510 | 1,475 | 1,478 | 13,000 | 0.20 |
| 2025/09/02 | 1,478 | 1,492 | 1,466 | 1,474 | 4,400 | -0.27 |
| 2025/09/03 | 1,487 | 1,490 | 1,463 | 1,484 | 7,000 | 0.68 |
| 2025/09/04 | 1,494 | 1,508 | 1,484 | 1,500 | 7,900 | 1.08 |
| 2025/09/05 | 1,492 | 1,532 | 1,492 | 1,531 | 8,700 | 2.07 |
| 2025/09/08 | 1,633 | 1,869 | 1,633 | 1,757 | 103,200 | 14.76 |
| 2025/09/09 | 1,792 | 1,800 | 1,681 | 1,681 | 35,400 | -4.33 |
| 2025/09/10 | 1,656 | 1,680 | 1,622 | 1,647 | 15,700 | -2.02 |
| 2025/09/11 | 1,664 | 1,664 | 1,601 | 1,634 | 9,800 | -0.79 |
| 2025/09/12 | 1,615 | 1,670 | 1,611 | 1,651 | 22,900 | 1.04 |
| 2025/09/16 | 1,691 | 1,695 | 1,641 | 1,665 | 6,600 | 0.85 |
| 2025/09/17 | 1,698 | 1,699 | 1,665 | 1,684 | 30,400 | 1.14 |
| 2025/09/18 | 1,696 | 1,696 | 1,658 | 1,658 | 6,700 | -1.54 |
| 2025/09/19 | 1,676 | 1,693 | 1,665 | 1,686 | 6,700 | 1.69 |
| 2025/09/22 | 1,686 | 1,694 | 1,663 | 1,672 | 6,800 | -0.83 |
| 2025/09/24 | 1,680 | 1,703 | 1,673 | 1,699 | 9,800 | 1.61 |
| 2025/09/25 | 1,699 | 1,699 | 1,675 | 1,685 | 2,300 | -0.82 |
| 2025/09/26 | 1,684 | 1,696 | 1,681 | 1,685 | 4,700 | 0.00 |
| 2025/09/29 | 1,649 | 1,675 | 1,649 | 1,661 | 6,900 | -1.42 |
| 2025/09/30 | 1,678 | 1,678 | 1,650 | 1,663 | 4,600 | 0.12 |
| 2025/10/01 | 1,660 | 1,663 | 1,602 | 1,612 | 11,000 | -3.07 |
| 2025/10/02 | 1,614 | 1,626 | 1,602 | 1,617 | 2,900 | 0.31 |
| 2025/10/03 | 1,614 | 1,646 | 1,612 | 1,634 | 4,700 | 1.05 |
| 2025/10/06 | 1,637 | 1,638 | 1,619 | 1,628 | 4,700 | -0.37 |
| 2025/10/07 | 1,628 | 1,650 | 1,628 | 1,649 | 3,500 | 1.29 |
| 2025/10/08 | 1,649 | 1,668 | 1,630 | 1,662 | 6,500 | 0.79 |
| 2025/10/09 | 1,654 | 1,663 | 1,654 | 1,662 | 2,000 | 0.00 |
| 2025/10/10 | 1,662 | 1,668 | 1,649 | 1,663 | 2,500 | 0.06 |
| 2025/10/14 | 1,641 | 1,659 | 1,631 | 1,631 | 4,300 | -1.92 |
| 2025/10/15 | 1,622 | 1,652 | 1,622 | 1,640 | 1,500 | 0.55 |
| 2025/10/16 | 1,650 | 1,652 | 1,628 | 1,629 | 3,000 | -0.67 |
| 2025/10/17 | 1,629 | 1,635 | 1,627 | 1,634 | 1,600 | 0.31 |
| 2025/10/20 | 1,635 | 1,642 | 1,630 | 1,633 | 2,100 | -0.06 |
| 2025/10/21 | 1,639 | 1,655 | 1,623 | 1,633 | 2,000 | 0.00 |
| 2025/10/22 | 1,634 | 1,644 | 1,633 | 1,644 | 3,500 | 0.67 |
| 2025/10/23 | 1,644 | 1,644 | 1,629 | 1,640 | 1,700 | -0.24 |
| 2025/10/24 | 1,640 | 1,640 | 1,620 | 1,620 | 3,300 | -1.22 |
| 2025/10/27 | 1,621 | 1,632 | 1,617 | 1,625 | 2,400 | 0.31 |
| 2025/10/28 | 1,629 | 1,632 | 1,622 | 1,624 | 3,300 | -0.06 |
| 2025/10/29 | 1,630 | 1,633 | 1,612 | 1,612 | 4,700 | -0.74 |
| 2025/10/30 | 1,585 | 1,588 | 1,557 | 1,588 | 6,700 | -1.49 |
| 2025/10/31 | 1,588 | 1,588 | 1,576 | 1,577 | 2,300 | -0.69 |
| 2025/11/04 | 1,566 | 1,566 | 1,552 | 1,555 | 2,400 | -1.40 |
| 2025/11/05 | 1,555 | 1,555 | 1,545 | 1,555 | 4,200 | 0.00 |
| 2025/11/06 | 1,533 | 1,555 | 1,533 | 1,553 | 1,600 | -0.13 |
| 2025/11/07 | 1,553 | 1,553 | 1,542 | 1,550 | 2,100 | -0.19 |
| 2025/11/10 | 1,553 | 1,553 | 1,541 | 1,543 | 800 | -0.45 |
| 2025/11/11 | 1,545 | 1,554 | 1,515 | 1,515 | 4,200 | -1.81 |
| 2025/11/12 | 1,524 | 1,531 | 1,521 | 1,531 | 3,400 | 1.06 |
| 2025/11/13 | 1,538 | 1,545 | 1,528 | 1,545 | 1,500 | 0.91 |
| 2025/11/14 | 1,540 | 1,564 | 1,540 | 1,564 | 1,400 | 1.23 |
| 2025/11/17 | 1,539 | 1,566 | 1,539 | 1,566 | 2,300 | 0.13 |
| 2025/11/18 | 1,551 | 1,555 | 1,545 | 1,555 | 900 | -0.70 |
| 2025/11/19 | 1,541 | 1,559 | 1,541 | 1,559 | 900 | 0.26 |
| 2025/11/20 | 1,560 | 1,560 | 1,556 | 1,557 | 700 | -0.13 |
| 2025/11/21 | 1,557 | 1,558 | 1,551 | 1,553 | 3,200 | -0.26 |
| 2025/11/25 | 1,543 | 1,552 | 1,543 | 1,545 | 10,600 | -0.52 |
| 2025/11/26 | 1,559 | 1,559 | 1,547 | 1,549 | 2,200 | 0.26 |
| 2025/11/27 | 1,549 | 1,557 | 1,548 | 1,554 | 2,400 | 0.32 |
| 2025/11/28 | 1,554 | 1,557 | 1,554 | 1,555 | 1,700 | 0.06 |
| 2025/12/01 | 1,556 | 1,568 | 1,556 | 1,568 | 3,500 | 0.84 |
| 2025/12/02 | 1,568 | 1,568 | 1,550 | 1,559 | 1,600 | -0.57 |
| 2025/12/03 | 1,560 | 1,567 | 1,560 | 1,564 | 1,800 | 0.32 |
| 2025/12/04 | 1,560 | 1,570 | 1,560 | 1,562 | 5,500 | -0.13 |
| 2025/12/05 | 1,563 | 1,569 | 1,562 | 1,568 | 1,800 | 0.38 |
| 2025/12/08 | 1,568 | 1,587 | 1,568 | 1,587 | 3,900 | 1.21 |
| 2025/12/09 | 1,584 | 1,592 | 1,584 | 1,592 | 2,700 | 0.32 |
| 2025/12/10 | 1,589 | 1,589 | 1,584 | 1,589 | 1,000 | -0.19 |
| 2025/12/11 | 1,589 | 1,589 | 1,582 | 1,582 | 1,000 | -0.44 |
| 2025/12/12 | 1,582 | 1,588 | 1,580 | 1,588 | 4,400 | 0.38 |
| 2025/12/15 | 1,595 | 1,695 | 1,590 | 1,695 | 18,100 | 6.74 |
| 2025/12/16 | 1,579 | 1,579 | 1,547 | 1,561 | 27,100 | -7.91 |
| 2025/12/17 | 1,573 | 1,573 | 1,550 | 1,555 | 6,000 | -0.38 |
| 2025/12/18 | 1,560 | 1,560 | 1,552 | 1,552 | 800 | -0.19 |
| 2025/12/19 | 1,559 | 1,559 | 1,548 | 1,553 | 2,700 | 0.06 |
| 2025/12/22 | 1,553 | 1,553 | 1,526 | 1,534 | 6,500 | -1.22 |
| 2025/12/23 | 1,534 | 1,547 | 1,448 | 1,535 | 10,500 | 0.07 |
| 2025/12/24 | 1,542 | 1,545 | 1,530 | 1,540 | 3,100 | 0.33 |
| 2025/12/25 | 1,537 | 1,539 | 1,535 | 1,536 | 3,200 | -0.26 |
| 2025/12/26 | 1,536 | 1,548 | 1,534 | 1,548 | 3,800 | 0.78 |
| 2025/12/29 | 1,550 | 1,567 | 1,542 | 1,567 | 5,900 | 1.23 |
| 2025/12/30 | 1,565 | 1,567 | 1,556 | 1,556 | 4,200 | -0.70 |
| 2026/01/05 | 1,558 | 1,638 | 1,558 | 1,579 | 4,800 | 1.48 |
| 2026/01/06 | 1,583 | 1,588 | 1,580 | 1,584 | 3,700 | 0.32 |
| 2026/01/07 | 1,583 | 1,600 | 1,580 | 1,594 | 1,900 | 0.63 |
| 2026/01/08 | 1,597 | 1,597 | 1,581 | 1,581 | 1,800 | -0.82 |
| 2026/01/09 | 1,582 | 1,590 | 1,582 | 1,590 | 600 | 0.57 |
| 2026/01/13 | 1,599 | 1,600 | 1,551 | 1,588 | 5,000 | -0.13 |
| 2026/01/14 | 1,591 | 1,600 | 1,588 | 1,591 | 3,300 | 0.19 |
| 2026/01/15 | 1,601 | 1,610 | 1,601 | 1,609 | 3,700 | 1.13 |
| 2026/01/16 | 1,609 | 1,609 | 1,594 | 1,604 | 1,400 | -0.31 |
| 2026/01/19 | 1,601 | 1,604 | 1,597 | 1,600 | 4,400 | -0.25 |
| 2026/01/20 | 1,600 | 1,600 | 1,590 | 1,590 | 1,400 | -0.63 |
| 2026/01/21 | 1,590 | 1,590 | 1,578 | 1,588 | 1,300 | -0.13 |
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。 | |