スカラ 4845
392円
(時刻：15:30)
▲ +3円 (+0.77%)
価格情報
| 始値 | 391円 |
| 高値 | 393円 |
| 安値 | 390円 |
| 出来高 | 70,200株 |
| 売買代金 | 27,508,800円 |
| 売り気配 (15:30) | 392円 |
| 買い気配 (15:30) | 391円 |
基本情報
| 銘柄名 | スカラ |
| 英文銘柄名 | SCALA, INC. |
| 時価総額 | 6,909,674,351.0円 |
| 発行済株式総数 | 17,762,659株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/06 |
| EPS | 56.58円 |
| BPS | 276.70円 |
| PER | 6.88倍 |
| PBR | 1.41倍 |
| ROE | -% |
| 年間配当金 | 16.50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
事業年度（当期）：第38期（自 2023年７月１日 至 2024年６月30日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 営業収益 | 1,114,328,000 円 | 1,202,404,000 円 | 866,105,000 円 | 1,084,076,000 円 | 1,622,283,000 円 |
| 経常利益又は経常損失（△） | 378,422,000 円 | 261,419,000 円 | △599,135,000 円 | △370,326,000 円 | 83,028,000 円 |
| 当期純利益又は当期純損失（△） | 286,981,000 円 | 5,827,642,000 円 | △1,264,032,000 円 | △850,135,000 円 | △2,180,818,000 円 |
| 資本金 | 1,721,239,000 円 | 1,750,027,000 円 | 1,778,718,000 円 | 1,787,880,000 円 | 1,792,766,000 円 |
| 純資産額 | 3,942,840,000 円 | 9,413,280,000 円 | 7,244,831,000 円 | 5,720,064,000 円 | 2,926,121,000 円 |
| 総資産額 | 12,600,172,000 円 | 15,874,956,000 円 | 14,650,745,000 円 | 12,187,190,000 円 | 9,043,370,000 円 |
| 従業員数 | 21 人 | 52 人 | 58 人 | 59 人 | 61 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/06 | 連結 | 56.58 | 276.70 | - | 6.88 | 1.41 | - | - |
| 2025/06 | 単体 | 25.44 | 169.03 | - | 15.29 | 2.30 | 4.21 | 16.50 |
| 2024/12 | 中連 | 20.37 | 251.64 | - | - | 1.55 | - | - |
| 2024/12 | 中間 | - | - | - | - | - | 2.04 | 8.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 6,600 | 800 | 215,300 | -37,800 |
| 2025/11/28 | 5,800 | 0 | 253,100 | 34,500 |
| 2025/11/21 | 5,800 | 900 | 218,600 | 6,800 |
| 2025/11/14 | 4,900 | -500 | 211,800 | 2,800 |
| 2025/11/07 | 5,400 | 200 | 209,000 | 2,700 |
| 2025/10/31 | 5,200 | -600 | 206,300 | 1,800 |
| 2025/10/24 | 5,800 | -1,000 | 204,500 | -8,000 |
| 2025/10/17 | 6,800 | -12,700 | 212,500 | -11,300 |
| 2025/10/10 | 19,500 | -5,900 | 223,800 | -4,500 |
| 2025/10/03 | 25,400 | 13,800 | 228,300 | 47,600 |
| 2025/09/26 | 11,600 | 5,100 | 180,700 | 11,800 |
| 2025/09/19 | 6,500 | -1,300 | 168,900 | -2,600 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 160,700 | 0.90% | 2025/12/08 |
| Citigroup Global Markets Limited | 87,700 | 0.49% | 2025/07/18 |
| GOLDMAN SACHS INTERNATIONAL | 83,122 | 0.46% | 2025/04/02 |
| MERRILL LYNCH INTERNATIONAL | 85,698 | 0.48% | 2025/01/09 |
| モルガン・スタンレーMUFG証券株式会社 | 88,610 | 0.49% | 2025/08/05 |
| 合計・最新計算日 | 505,830 | 2.82% | 2025/12/08 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/08 | Barclays Capital Securities Ltd | 160,700 （0.89%→0.90%） |
| 2025/12/03 | Barclays Capital Securities Ltd | 159,000 （0.91%→0.89%） |
| 2025/12/02 | Barclays Capital Securities Ltd | 163,100 （0.88%→0.91%） |
| 2025/11/28 | Barclays Capital Securities Ltd | 156,800 （0.93%→0.88%） |
| 2025/11/20 | Barclays Capital Securities Ltd | 165,400 （0.87%→0.93%） |
| 2025/11/17 | Barclays Capital Securities Ltd | 155,100 （0.90%→0.87%） |
| 2025/10/29 | Barclays Capital Securities Ltd | 161,600 （0.89%→0.90%） |
| 2025/10/15 | Barclays Capital Securities Ltd | 158,700 （0.90%→0.89%） |
| 2025/10/10 | Barclays Capital Securities Ltd | 160,200 （0.83%→0.90%） |
| 2025/09/30 | Barclays Capital Securities Ltd | 148,400 （0.71%→0.83%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/10/01 | 0 | 1 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年09月25日 15時33分 | 臨時報告書 |
| 2025年09月25日 15時32分 | 確認書 |
| 2025年09月25日 15時31分 | 内部統制報告書－第39期(2024/07/01－2025/06/30) |
| 2025年09月25日 15時31分 | 有価証券報告書－第39期(2024/07/01－2025/06/30) |
| 2025年08月15日 10時00分 | 臨時報告書 |
| 2025年07月01日 10時00分 | 訂正臨時報告書 |
| 2025年06月25日 10時00分 | 臨時報告書 |
| 2025年04月01日 10時02分 | 臨時報告書 |
| 2025年03月28日 10時00分 | 訂正臨時報告書 |
| 2025年03月03日 10時00分 | 臨時報告書 |
| 2025年02月17日 10時00分 | 訂正臨時報告書 |
| 2025年02月14日 17時01分 | 確認書 |
| 2025年02月14日 17時01分 | 半期報告書－第39期(2024/07/01－2025/06/30) |
| 2025年01月28日 17時01分 | 臨時報告書 |
| 2024年12月16日 15時33分 | 臨時報告書 |
| 2024年09月24日 15時03分 | 臨時報告書 |
| 2024年09月24日 15時02分 | 確認書 |
| 2024年09月24日 15時01分 | 内部統制報告書－第38期(2023/07/01－2024/06/30) |
| 2024年09月24日 15時01分 | 有価証券報告書－第38期(2023/07/01－2024/06/30) |
| 2024年08月14日 15時01分 | 臨時報告書 |
| 2024年05月15日 15時02分 | 確認書 |
| 2024年05月15日 15時01分 | 四半期報告書－第38期第3四半期(2024/01/01－2024/03/31) |
| 2024年04月26日 09時00分 | 臨時報告書 |
| 2024年04月25日 15時04分 | 臨時報告書 |
| 2024年02月14日 15時05分 | 確認書 |
| 2024年02月14日 15時05分 | 四半期報告書－第38期第2四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社スカラ |
| 会社名（英文） | Scala, Inc. |
| 会社名（カナ） | カブシキガイシャスカラ |
| 本店所在地 | 渋谷区渋谷二丁目２１番１号 |
| 業種 | 情報・通信業 |
| 連結有無 | 有 |
| 決算日 | 6月30日 |
| 証券コード | 48450 |
| EDINETコード | E05187 |
| 法人番号 | 4011001027663 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 709.0 | 711.0 | 704.0 | 711.0 | 158900 | - |
| 2024/06/25 | 712.0 | 716.0 | 711.0 | 715.0 | 166200 | 0.56 |
| 2024/06/26 | 712.0 | 713.0 | 708.0 | 713.0 | 341500 | -0.28 |
| 2024/06/27 | 699.0 | 703.0 | 692.0 | 698.0 | 369400 | -2.10 |
| 2024/06/28 | 698.0 | 698.0 | 688.0 | 691.0 | 188500 | -1.00 |
| 2024/07/01 | 693.0 | 698.0 | 690.0 | 693.0 | 105500 | 0.29 |
| 2024/07/02 | 690.0 | 692.0 | 690.0 | 690.0 | 107400 | -0.43 |
| 2024/07/03 | 690.0 | 692.0 | 688.0 | 691.0 | 104500 | 0.14 |
| 2024/07/04 | 690.0 | 692.0 | 688.0 | 691.0 | 84900 | 0.00 |
| 2024/07/05 | 691.0 | 693.0 | 690.0 | 692.0 | 59000 | 0.14 |
| 2024/07/08 | 692.0 | 692.0 | 676.0 | 678.0 | 174900 | -2.02 |
| 2024/07/09 | 677.0 | 679.0 | 670.0 | 676.0 | 164200 | -0.29 |
| 2024/07/10 | 676.0 | 676.0 | 664.0 | 667.0 | 121700 | -1.33 |
| 2024/07/11 | 664.0 | 672.0 | 664.0 | 669.0 | 111700 | 0.30 |
| 2024/07/12 | 670.0 | 683.0 | 669.0 | 682.0 | 107300 | 1.94 |
| 2024/07/16 | 682.0 | 685.0 | 680.0 | 680.0 | 50100 | -0.29 |
| 2024/07/17 | 681.0 | 683.0 | 678.0 | 683.0 | 47400 | 0.44 |
| 2024/07/18 | 678.0 | 681.0 | 677.0 | 677.0 | 89100 | -0.88 |
| 2024/07/19 | 676.0 | 677.0 | 669.0 | 672.0 | 92300 | -0.74 |
| 2024/07/22 | 675.0 | 675.0 | 656.0 | 657.0 | 247800 | -2.23 |
| 2024/07/23 | 657.0 | 660.0 | 638.0 | 640.0 | 306500 | -2.59 |
| 2024/07/24 | 635.0 | 635.0 | 616.0 | 617.0 | 322100 | -3.59 |
| 2024/07/25 | 599.0 | 623.0 | 598.0 | 619.0 | 223300 | 0.32 |
| 2024/07/26 | 619.0 | 624.0 | 617.0 | 617.0 | 96300 | -0.32 |
| 2024/07/29 | 620.0 | 628.0 | 618.0 | 627.0 | 99500 | 1.62 |
| 2024/07/30 | 623.0 | 623.0 | 615.0 | 616.0 | 80900 | -1.75 |
| 2024/07/31 | 615.0 | 623.0 | 610.0 | 623.0 | 88400 | 1.14 |
| 2024/08/01 | 620.0 | 620.0 | 599.0 | 609.0 | 143600 | -2.25 |
| 2024/08/02 | 601.0 | 606.0 | 594.0 | 594.0 | 153800 | -2.46 |
| 2024/08/05 | 560.0 | 568.0 | 514.0 | 520.0 | 364900 | -12.46 |
| 2024/08/06 | 555.0 | 581.0 | 555.0 | 573.0 | 176900 | 10.19 |
| 2024/08/07 | 557.0 | 588.0 | 556.0 | 580.0 | 163400 | 1.22 |
| 2024/08/08 | 580.0 | 584.0 | 568.0 | 571.0 | 137700 | -1.55 |
| 2024/08/09 | 581.0 | 582.0 | 568.0 | 575.0 | 128000 | 0.70 |
| 2024/08/13 | 583.0 | 599.0 | 580.0 | 599.0 | 106100 | 4.17 |
| 2024/08/14 | 599.0 | 600.0 | 586.0 | 592.0 | 82900 | -1.17 |
| 2024/08/15 | 532.0 | 540.0 | 493.0 | 494.0 | 668400 | -16.55 |
| 2024/08/16 | 495.0 | 497.0 | 491.0 | 492.0 | 222100 | -0.40 |
| 2024/08/19 | 490.0 | 490.0 | 470.0 | 478.0 | 358300 | -2.85 |
| 2024/08/20 | 483.0 | 505.0 | 483.0 | 504.0 | 269500 | 5.44 |
| 2024/08/21 | 498.0 | 506.0 | 482.0 | 489.0 | 187100 | -2.98 |
| 2024/08/22 | 488.0 | 488.0 | 478.0 | 482.0 | 145300 | -1.43 |
| 2024/08/23 | 482.0 | 487.0 | 480.0 | 487.0 | 54900 | 1.04 |
| 2024/08/26 | 485.0 | 485.0 | 479.0 | 479.0 | 79400 | -1.64 |
| 2024/08/27 | 484.0 | 488.0 | 480.0 | 480.0 | 79800 | 0.21 |
| 2024/08/28 | 481.0 | 481.0 | 467.0 | 468.0 | 188300 | -2.50 |
| 2024/08/29 | 469.0 | 476.0 | 466.0 | 473.0 | 102200 | 1.07 |
| 2024/08/30 | 473.0 | 482.0 | 473.0 | 479.0 | 103900 | 1.27 |
| 2024/09/02 | 482.0 | 483.0 | 467.0 | 469.0 | 158200 | -2.09 |
| 2024/09/03 | 474.0 | 505.0 | 471.0 | 500.0 | 364300 | 6.61 |
| 2024/09/04 | 490.0 | 505.0 | 488.0 | 489.0 | 223800 | -2.20 |
| 2024/09/05 | 483.0 | 487.0 | 475.0 | 480.0 | 145500 | -1.84 |
| 2024/09/06 | 488.0 | 489.0 | 474.0 | 479.0 | 87400 | -0.21 |
| 2024/09/09 | 471.0 | 473.0 | 465.0 | 473.0 | 195700 | -1.25 |
| 2024/09/10 | 474.0 | 476.0 | 463.0 | 465.0 | 124800 | -1.69 |
| 2024/09/11 | 466.0 | 466.0 | 446.0 | 453.0 | 192400 | -2.58 |
| 2024/09/12 | 457.0 | 473.0 | 457.0 | 471.0 | 132000 | 3.97 |
| 2024/09/13 | 463.0 | 475.0 | 462.0 | 470.0 | 103600 | -0.21 |
| 2024/09/17 | 468.0 | 475.0 | 462.0 | 467.0 | 61600 | -0.64 |
| 2024/09/18 | 467.0 | 474.0 | 465.0 | 474.0 | 64800 | 1.50 |
| 2024/09/19 | 474.0 | 483.0 | 474.0 | 479.0 | 76800 | 1.05 |
| 2024/09/20 | 481.0 | 484.0 | 479.0 | 481.0 | 43800 | 0.42 |
| 2024/09/24 | 479.0 | 483.0 | 474.0 | 479.0 | 75100 | -0.42 |
| 2024/09/25 | 481.0 | 483.0 | 474.0 | 481.0 | 66000 | 0.42 |
| 2024/09/26 | 480.0 | 484.0 | 477.0 | 481.0 | 88400 | 0.00 |
| 2024/09/27 | 482.0 | 486.0 | 480.0 | 484.0 | 91900 | 0.62 |
| 2024/09/30 | 473.0 | 478.0 | 464.0 | 464.0 | 125900 | -4.13 |
| 2024/10/01 | 466.0 | 467.0 | 462.0 | 467.0 | 64000 | 0.65 |
| 2024/10/02 | 467.0 | 467.0 | 456.0 | 461.0 | 83000 | -1.28 |
| 2024/10/03 | 467.0 | 471.0 | 466.0 | 470.0 | 63600 | 1.95 |
| 2024/10/04 | 472.0 | 476.0 | 471.0 | 475.0 | 49300 | 1.06 |
| 2024/10/07 | 477.0 | 477.0 | 472.0 | 476.0 | 53400 | 0.21 |
| 2024/10/08 | 474.0 | 476.0 | 470.0 | 472.0 | 35100 | -0.84 |
| 2024/10/09 | 472.0 | 478.0 | 472.0 | 477.0 | 39000 | 1.06 |
| 2024/10/10 | 475.0 | 480.0 | 473.0 | 473.0 | 54400 | -0.84 |
| 2024/10/11 | 478.0 | 478.0 | 471.0 | 473.0 | 41900 | 0.00 |
| 2024/10/15 | 473.0 | 473.0 | 467.0 | 471.0 | 60600 | -0.42 |
| 2024/10/16 | 471.0 | 473.0 | 469.0 | 470.0 | 33100 | -0.21 |
| 2024/10/17 | 470.0 | 470.0 | 465.0 | 467.0 | 37100 | -0.64 |
| 2024/10/18 | 467.0 | 467.0 | 462.0 | 463.0 | 50700 | -0.86 |
| 2024/10/21 | 460.0 | 469.0 | 460.0 | 469.0 | 40000 | 1.30 |
| 2024/10/22 | 466.0 | 466.0 | 462.0 | 462.0 | 32000 | -1.49 |
| 2024/10/23 | 464.0 | 464.0 | 458.0 | 458.0 | 59700 | -0.87 |
| 2024/10/24 | 458.0 | 460.0 | 454.0 | 460.0 | 48900 | 0.44 |
| 2024/10/25 | 455.0 | 456.0 | 451.0 | 452.0 | 32500 | -1.74 |
| 2024/10/28 | 450.0 | 464.0 | 450.0 | 462.0 | 40000 | 2.21 |
| 2024/10/29 | 460.0 | 467.0 | 458.0 | 465.0 | 44300 | 0.65 |
| 2024/10/30 | 460.0 | 470.0 | 460.0 | 464.0 | 84700 | -0.22 |
| 2024/10/31 | 468.0 | 472.0 | 464.0 | 472.0 | 72100 | 1.72 |
| 2024/11/01 | 469.0 | 469.0 | 463.0 | 463.0 | 50100 | -1.91 |
| 2024/11/05 | 462.0 | 468.0 | 462.0 | 466.0 | 29500 | 0.65 |
| 2024/11/06 | 466.0 | 472.0 | 462.0 | 462.0 | 52500 | -0.86 |
| 2024/11/07 | 463.0 | 467.0 | 460.0 | 465.0 | 65700 | 0.65 |
| 2024/11/08 | 465.0 | 470.0 | 463.0 | 463.0 | 59900 | -0.43 |
| 2024/11/11 | 460.0 | 461.0 | 457.0 | 460.0 | 55400 | -0.65 |
| 2024/11/12 | 458.0 | 465.0 | 457.0 | 460.0 | 46000 | 0.00 |
| 2024/11/13 | 463.0 | 463.0 | 455.0 | 459.0 | 73900 | -0.22 |
| 2024/11/14 | 455.0 | 461.0 | 454.0 | 456.0 | 63600 | -0.65 |
| 2024/11/15 | 454.0 | 461.0 | 454.0 | 461.0 | 37400 | 1.10 |
| 2024/11/18 | 459.0 | 461.0 | 457.0 | 458.0 | 33500 | -0.65 |
| 2024/11/19 | 456.0 | 463.0 | 456.0 | 461.0 | 42300 | 0.66 |
| 2024/11/20 | 461.0 | 465.0 | 458.0 | 459.0 | 45700 | -0.43 |
| 2024/11/21 | 459.0 | 460.0 | 456.0 | 458.0 | 40600 | -0.22 |
| 2024/11/22 | 458.0 | 461.0 | 456.0 | 461.0 | 17100 | 0.66 |
| 2024/11/25 | 460.0 | 462.0 | 458.0 | 460.0 | 49600 | -0.22 |
| 2024/11/26 | 460.0 | 460.0 | 454.0 | 459.0 | 51100 | -0.22 |
| 2024/11/27 | 459.0 | 459.0 | 451.0 | 455.0 | 109500 | -0.87 |
| 2024/11/28 | 452.0 | 453.0 | 447.0 | 450.0 | 73000 | -1.10 |
| 2024/11/29 | 450.0 | 451.0 | 445.0 | 445.0 | 51000 | -1.11 |
| 2024/12/02 | 445.0 | 445.0 | 439.0 | 443.0 | 74600 | -0.45 |
| 2024/12/03 | 441.0 | 443.0 | 439.0 | 441.0 | 64600 | -0.45 |
| 2024/12/04 | 439.0 | 440.0 | 435.0 | 435.0 | 83000 | -1.36 |
| 2024/12/05 | 435.0 | 438.0 | 434.0 | 435.0 | 68400 | 0.00 |
| 2024/12/06 | 435.0 | 435.0 | 428.0 | 429.0 | 96800 | -1.38 |
| 2024/12/09 | 428.0 | 432.0 | 427.0 | 428.0 | 94600 | -0.23 |
| 2024/12/10 | 428.0 | 429.0 | 426.0 | 428.0 | 52600 | 0.00 |
| 2024/12/11 | 426.0 | 428.0 | 424.0 | 426.0 | 97200 | -0.47 |
| 2024/12/12 | 426.0 | 426.0 | 414.0 | 415.0 | 120500 | -2.58 |
| 2024/12/13 | 411.0 | 414.0 | 407.0 | 410.0 | 121800 | -1.20 |
| 2024/12/16 | 407.0 | 408.0 | 401.0 | 402.0 | 147200 | -1.95 |
| 2024/12/17 | 400.0 | 400.0 | 389.0 | 398.0 | 219900 | -1.00 |
| 2024/12/18 | 392.0 | 401.0 | 392.0 | 394.0 | 114100 | -1.01 |
| 2024/12/19 | 391.0 | 394.0 | 388.0 | 388.0 | 122300 | -1.52 |
| 2024/12/20 | 384.0 | 387.0 | 379.0 | 381.0 | 170300 | -1.80 |
| 2024/12/23 | 380.0 | 391.0 | 379.0 | 383.0 | 187000 | 0.52 |
| 2024/12/24 | 385.0 | 387.0 | 380.0 | 385.0 | 150900 | 0.52 |
| 2024/12/25 | 385.0 | 389.0 | 381.0 | 383.0 | 213900 | -0.52 |
| 2024/12/26 | 385.0 | 395.0 | 385.0 | 391.0 | 231500 | 2.09 |
| 2024/12/27 | 389.0 | 389.0 | 381.0 | 388.0 | 138200 | -0.77 |
| 2024/12/30 | 385.0 | 394.0 | 385.0 | 386.0 | 89300 | -0.52 |
| 2025/01/06 | 390.0 | 390.0 | 382.0 | 382.0 | 81000 | -1.04 |
| 2025/01/07 | 384.0 | 386.0 | 381.0 | 385.0 | 63500 | 0.79 |
| 2025/01/08 | 385.0 | 386.0 | 380.0 | 380.0 | 64900 | -1.30 |
| 2025/01/09 | 382.0 | 382.0 | 374.0 | 375.0 | 108100 | -1.32 |
| 2025/01/10 | 376.0 | 378.0 | 374.0 | 375.0 | 55900 | 0.00 |
| 2025/01/14 | 374.0 | 375.0 | 364.0 | 365.0 | 108300 | -2.67 |
| 2025/01/15 | 366.0 | 367.0 | 358.0 | 360.0 | 93900 | -1.37 |
| 2025/01/16 | 360.0 | 361.0 | 355.0 | 355.0 | 64400 | -1.39 |
| 2025/01/17 | 354.0 | 365.0 | 352.0 | 364.0 | 117200 | 2.54 |
| 2025/01/20 | 363.0 | 367.0 | 361.0 | 366.0 | 51300 | 0.55 |
| 2025/01/21 | 367.0 | 371.0 | 366.0 | 371.0 | 36800 | 1.37 |
| 2025/01/22 | 371.0 | 375.0 | 371.0 | 375.0 | 35600 | 1.08 |
| 2025/01/23 | 374.0 | 375.0 | 369.0 | 370.0 | 50900 | -1.33 |
| 2025/01/24 | 373.0 | 381.0 | 373.0 | 379.0 | 72000 | 2.43 |
| 2025/01/27 | 382.0 | 389.0 | 380.0 | 384.0 | 89100 | 1.32 |
| 2025/01/28 | 386.0 | 393.0 | 386.0 | 393.0 | 66000 | 2.34 |
| 2025/01/29 | 398.0 | 398.0 | 390.0 | 390.0 | 53800 | -0.76 |
| 2025/01/30 | 390.0 | 391.0 | 387.0 | 387.0 | 44200 | -0.77 |
| 2025/01/31 | 387.0 | 387.0 | 380.0 | 380.0 | 48200 | -1.81 |
| 2025/02/03 | 380.0 | 380.0 | 372.0 | 372.0 | 62900 | -2.11 |
| 2025/02/04 | 375.0 | 380.0 | 375.0 | 377.0 | 36800 | 1.34 |
| 2025/02/05 | 379.0 | 389.0 | 379.0 | 385.0 | 62100 | 2.12 |
| 2025/02/06 | 386.0 | 389.0 | 385.0 | 389.0 | 29100 | 1.04 |
| 2025/02/07 | 388.0 | 396.0 | 386.0 | 393.0 | 63900 | 1.03 |
| 2025/02/10 | 393.0 | 399.0 | 392.0 | 399.0 | 75600 | 1.53 |
| 2025/02/12 | 400.0 | 401.0 | 394.0 | 396.0 | 89800 | -0.75 |
| 2025/02/13 | 403.0 | 407.0 | 400.0 | 403.0 | 128900 | 1.77 |
| 2025/02/14 | 400.0 | 403.0 | 397.0 | 399.0 | 38600 | -0.99 |
| 2025/02/17 | 411.0 | 423.0 | 411.0 | 416.0 | 117600 | 4.26 |
| 2025/02/18 | 414.0 | 417.0 | 411.0 | 415.0 | 125500 | -0.24 |
| 2025/02/19 | 411.0 | 423.0 | 411.0 | 422.0 | 64800 | 1.69 |
| 2025/02/20 | 419.0 | 422.0 | 414.0 | 415.0 | 53100 | -1.66 |
| 2025/02/21 | 412.0 | 419.0 | 411.0 | 413.0 | 79200 | -0.48 |
| 2025/02/25 | 413.0 | 419.0 | 413.0 | 413.0 | 55500 | 0.00 |
| 2025/02/26 | 413.0 | 420.0 | 412.0 | 418.0 | 79800 | 1.21 |
| 2025/02/27 | 416.0 | 418.0 | 415.0 | 416.0 | 30500 | -0.48 |
| 2025/02/28 | 410.0 | 413.0 | 403.0 | 404.0 | 76200 | -2.88 |
| 2025/03/03 | 411.0 | 420.0 | 411.0 | 420.0 | 66200 | 3.96 |
| 2025/03/04 | 420.0 | 426.0 | 418.0 | 425.0 | 60300 | 1.19 |
| 2025/03/05 | 425.0 | 440.0 | 424.0 | 432.0 | 218500 | 1.65 |
| 2025/03/06 | 435.0 | 436.0 | 427.0 | 433.0 | 39900 | 0.23 |
| 2025/03/07 | 428.0 | 428.0 | 422.0 | 424.0 | 42700 | -2.08 |
| 2025/03/10 | 422.0 | 423.0 | 416.0 | 417.0 | 31500 | -1.65 |
| 2025/03/11 | 415.0 | 420.0 | 411.0 | 417.0 | 34800 | 0.00 |
| 2025/03/12 | 417.0 | 425.0 | 417.0 | 425.0 | 32500 | 1.92 |
| 2025/03/13 | 424.0 | 426.0 | 421.0 | 423.0 | 25400 | -0.47 |
| 2025/03/14 | 421.0 | 431.0 | 421.0 | 430.0 | 42600 | 1.65 |
| 2025/03/17 | 431.0 | 433.0 | 426.0 | 430.0 | 27300 | 0.00 |
| 2025/03/18 | 433.0 | 434.0 | 430.0 | 434.0 | 26600 | 0.93 |
| 2025/03/19 | 434.0 | 438.0 | 432.0 | 437.0 | 27500 | 0.69 |
| 2025/03/21 | 437.0 | 437.0 | 425.0 | 429.0 | 129300 | -1.83 |
| 2025/03/24 | 426.0 | 429.0 | 425.0 | 429.0 | 36200 | 0.00 |
| 2025/03/25 | 429.0 | 432.0 | 427.0 | 432.0 | 32000 | 0.70 |
| 2025/03/26 | 430.0 | 438.0 | 429.0 | 437.0 | 74300 | 1.16 |
| 2025/03/27 | 435.0 | 439.0 | 433.0 | 439.0 | 44300 | 0.46 |
| 2025/03/28 | 439.0 | 439.0 | 432.0 | 437.0 | 35200 | -0.46 |
| 2025/03/31 | 437.0 | 437.0 | 420.0 | 423.0 | 89600 | -3.20 |
| 2025/04/01 | 425.0 | 425.0 | 419.0 | 419.0 | 46300 | -0.95 |
| 2025/04/02 | 418.0 | 421.0 | 414.0 | 418.0 | 84300 | -0.24 |
| 2025/04/03 | 411.0 | 415.0 | 406.0 | 412.0 | 78500 | -1.44 |
| 2025/04/04 | 401.0 | 403.0 | 383.0 | 393.0 | 120200 | -4.61 |
| 2025/04/07 | 355.0 | 369.0 | 341.0 | 341.0 | 181700 | -13.23 |
| 2025/04/08 | 349.0 | 366.0 | 349.0 | 364.0 | 214000 | 6.74 |
| 2025/04/09 | 356.0 | 357.0 | 344.0 | 349.0 | 156700 | -4.12 |
| 2025/04/10 | 381.0 | 381.0 | 367.0 | 371.0 | 101400 | 6.30 |
| 2025/04/11 | 363.0 | 375.0 | 353.0 | 372.0 | 91300 | 0.27 |
| 2025/04/14 | 376.0 | 380.0 | 375.0 | 375.0 | 35000 | 0.81 |
| 2025/04/15 | 380.0 | 383.0 | 377.0 | 382.0 | 37000 | 1.87 |
| 2025/04/16 | 382.0 | 382.0 | 377.0 | 377.0 | 25300 | -1.31 |
| 2025/04/17 | 380.0 | 387.0 | 379.0 | 382.0 | 24700 | 1.33 |
| 2025/04/18 | 386.0 | 399.0 | 386.0 | 398.0 | 58300 | 4.19 |
| 2025/04/21 | 398.0 | 406.0 | 398.0 | 403.0 | 38600 | 1.26 |
| 2025/04/22 | 407.0 | 413.0 | 406.0 | 412.0 | 55300 | 2.23 |
| 2025/04/23 | 413.0 | 417.0 | 409.0 | 416.0 | 48300 | 0.97 |
| 2025/04/24 | 417.0 | 418.0 | 401.0 | 404.0 | 51500 | -2.88 |
| 2025/04/25 | 405.0 | 414.0 | 405.0 | 414.0 | 24100 | 2.48 |
| 2025/04/28 | 414.0 | 420.0 | 399.0 | 403.0 | 219800 | -2.66 |
| 2025/04/30 | 407.0 | 409.0 | 401.0 | 409.0 | 43100 | 1.49 |
| 2025/05/01 | 408.0 | 409.0 | 400.0 | 403.0 | 46300 | -1.47 |
| 2025/05/02 | 401.0 | 405.0 | 399.0 | 400.0 | 45600 | -0.74 |
| 2025/05/07 | 401.0 | 407.0 | 400.0 | 407.0 | 39800 | 1.75 |
| 2025/05/08 | 408.0 | 408.0 | 401.0 | 403.0 | 24400 | -0.98 |
| 2025/05/09 | 406.0 | 411.0 | 404.0 | 410.0 | 36100 | 1.74 |
| 2025/05/12 | 413.0 | 418.0 | 411.0 | 418.0 | 51100 | 1.95 |
| 2025/05/13 | 418.0 | 418.0 | 411.0 | 411.0 | 32700 | -1.67 |
| 2025/05/14 | 412.0 | 413.0 | 405.0 | 409.0 | 37300 | -0.49 |
| 2025/05/15 | 408.0 | 417.0 | 407.0 | 412.0 | 53300 | 0.73 |
| 2025/05/16 | 404.0 | 419.0 | 403.0 | 410.0 | 119000 | -0.49 |
| 2025/05/19 | 410.0 | 410.0 | 397.0 | 403.0 | 91100 | -1.71 |
| 2025/05/20 | 401.0 | 404.0 | 395.0 | 395.0 | 35600 | -1.99 |
| 2025/05/21 | 400.0 | 400.0 | 395.0 | 396.0 | 35400 | 0.25 |
| 2025/05/22 | 396.0 | 402.0 | 396.0 | 397.0 | 36400 | 0.25 |
| 2025/05/23 | 398.0 | 400.0 | 395.0 | 395.0 | 32100 | -0.50 |
| 2025/05/26 | 396.0 | 405.0 | 396.0 | 405.0 | 43500 | 2.53 |
| 2025/05/27 | 406.0 | 415.0 | 406.0 | 415.0 | 36800 | 2.47 |
| 2025/05/28 | 416.0 | 418.0 | 413.0 | 417.0 | 45500 | 0.48 |
| 2025/05/29 | 415.0 | 417.0 | 413.0 | 416.0 | 42900 | -0.24 |
| 2025/05/30 | 413.0 | 415.0 | 411.0 | 412.0 | 27600 | -0.96 |
| 2025/06/02 | 413.0 | 413.0 | 406.0 | 406.0 | 28900 | -1.46 |
| 2025/06/03 | 406.0 | 406.0 | 400.0 | 403.0 | 54800 | -0.74 |
| 2025/06/04 | 403.0 | 405.0 | 402.0 | 404.0 | 27000 | 0.25 |
| 2025/06/05 | 404.0 | 409.0 | 404.0 | 407.0 | 24300 | 0.74 |
| 2025/06/06 | 408.0 | 408.0 | 403.0 | 403.0 | 25100 | -0.98 |
| 2025/06/09 | 403.0 | 405.0 | 401.0 | 402.0 | 27200 | -0.25 |
| 2025/06/10 | 404.0 | 405.0 | 401.0 | 401.0 | 28300 | -0.25 |
| 2025/06/11 | 402.0 | 405.0 | 402.0 | 404.0 | 18900 | 0.75 |
| 2025/06/12 | 407.0 | 408.0 | 405.0 | 406.0 | 23900 | 0.50 |
| 2025/06/13 | 405.0 | 407.0 | 400.0 | 401.0 | 43400 | -1.23 |
| 2025/06/16 | 400.0 | 405.0 | 400.0 | 405.0 | 26900 | 1.00 |
| 2025/06/17 | 405.0 | 409.0 | 403.0 | 406.0 | 19100 | 0.25 |
| 2025/06/18 | 407.0 | 416.0 | 407.0 | 410.0 | 41000 | 0.99 |
| 2025/06/19 | 409.0 | 413.0 | 406.0 | 410.0 | 41200 | 0.00 |
| 2025/06/20 | 408.0 | 409.0 | 403.0 | 403.0 | 37900 | -1.71 |
| 2025/06/23 | 403.0 | 404.0 | 398.0 | 401.0 | 29700 | -0.50 |
| 2025/06/24 | 403.0 | 405.0 | 400.0 | 400.0 | 29800 | -0.25 |
| 2025/06/25 | 403.0 | 412.0 | 398.0 | 408.0 | 61000 | 2.00 |
| 2025/06/26 | 409.0 | 411.0 | 405.0 | 408.0 | 80200 | 0.00 |
| 2025/06/27 | 400.0 | 404.0 | 397.0 | 404.0 | 79100 | -0.98 |
| 2025/06/30 | 405.0 | 405.0 | 398.0 | 402.0 | 44900 | -0.50 |
| 2025/07/01 | 413.0 | 413.0 | 401.0 | 407.0 | 190600 | 1.24 |
| 2025/07/02 | 403.0 | 416.0 | 403.0 | 412.0 | 89500 | 1.23 |
| 2025/07/03 | 414.0 | 424.0 | 410.0 | 419.0 | 126700 | 1.70 |
| 2025/07/04 | 419.0 | 419.0 | 410.0 | 412.0 | 44100 | -1.67 |
| 2025/07/07 | 411.0 | 411.0 | 405.0 | 406.0 | 50100 | -1.46 |
| 2025/07/08 | 408.0 | 411.0 | 405.0 | 411.0 | 37700 | 1.23 |
| 2025/07/09 | 411.0 | 415.0 | 409.0 | 415.0 | 55100 | 0.97 |
| 2025/07/10 | 415.0 | 415.0 | 407.0 | 410.0 | 40600 | -1.20 |
| 2025/07/11 | 415.0 | 416.0 | 410.0 | 414.0 | 22500 | 0.98 |
| 2025/07/14 | 415.0 | 421.0 | 414.0 | 418.0 | 50200 | 0.97 |
| 2025/07/15 | 417.0 | 421.0 | 412.0 | 412.0 | 40400 | -1.44 |
| 2025/07/16 | 415.0 | 416.0 | 410.0 | 414.0 | 20100 | 0.49 |
| 2025/07/17 | 418.0 | 420.0 | 414.0 | 420.0 | 34800 | 1.45 |
| 2025/07/18 | 417.0 | 420.0 | 416.0 | 420.0 | 19500 | 0.00 |
| 2025/07/22 | 420.0 | 420.0 | 415.0 | 418.0 | 29400 | -0.48 |
| 2025/07/23 | 419.0 | 420.0 | 413.0 | 417.0 | 43200 | -0.24 |
| 2025/07/24 | 420.0 | 420.0 | 415.0 | 417.0 | 34800 | 0.00 |
| 2025/07/25 | 413.0 | 420.0 | 413.0 | 419.0 | 38200 | 0.48 |
| 2025/07/28 | 420.0 | 420.0 | 410.0 | 418.0 | 32000 | -0.24 |
| 2025/07/29 | 418.0 | 420.0 | 417.0 | 419.0 | 19100 | 0.24 |
| 2025/07/30 | 420.0 | 426.0 | 420.0 | 424.0 | 76900 | 1.19 |
| 2025/07/31 | 427.0 | 430.0 | 426.0 | 429.0 | 49900 | 1.18 |
| 2025/08/01 | 429.0 | 434.0 | 428.0 | 432.0 | 46300 | 0.70 |
| 2025/08/04 | 430.0 | 431.0 | 428.0 | 428.0 | 19800 | -0.93 |
| 2025/08/05 | 430.0 | 434.0 | 428.0 | 432.0 | 40000 | 0.93 |
| 2025/08/06 | 432.0 | 437.0 | 431.0 | 437.0 | 31000 | 1.16 |
| 2025/08/07 | 437.0 | 437.0 | 432.0 | 436.0 | 24800 | -0.23 |
| 2025/08/08 | 436.0 | 439.0 | 433.0 | 434.0 | 33200 | -0.46 |
| 2025/08/12 | 435.0 | 439.0 | 434.0 | 435.0 | 62800 | 0.23 |
| 2025/08/13 | 435.0 | 436.0 | 432.0 | 436.0 | 39300 | 0.23 |
| 2025/08/14 | 435.0 | 442.0 | 432.0 | 436.0 | 141300 | 0.00 |
| 2025/08/15 | 421.0 | 426.0 | 414.0 | 415.0 | 146800 | -4.82 |
| 2025/08/18 | 418.0 | 425.0 | 417.0 | 423.0 | 59200 | 1.93 |
| 2025/08/19 | 424.0 | 427.0 | 421.0 | 427.0 | 36900 | 0.95 |
| 2025/08/20 | 430.0 | 430.0 | 422.0 | 422.0 | 32900 | -1.17 |
| 2025/08/21 | 426.0 | 427.0 | 421.0 | 425.0 | 22700 | 0.71 |
| 2025/08/22 | 425.0 | 431.0 | 421.0 | 424.0 | 54000 | -0.24 |
| 2025/08/25 | 424.0 | 432.0 | 424.0 | 427.0 | 57600 | 0.71 |
| 2025/08/26 | 430.0 | 432.0 | 426.0 | 426.0 | 21400 | -0.23 |
| 2025/08/27 | 426.0 | 427.0 | 421.0 | 421.0 | 26400 | -1.17 |
| 2025/08/28 | 421.0 | 423.0 | 420.0 | 420.0 | 33100 | -0.24 |
| 2025/08/29 | 420.0 | 422.0 | 418.0 | 419.0 | 42900 | -0.24 |
| 2025/09/01 | 415.0 | 419.0 | 415.0 | 417.0 | 57200 | -0.48 |
| 2025/09/02 | 418.0 | 420.0 | 415.0 | 417.0 | 40300 | 0.00 |
| 2025/09/03 | 416.0 | 420.0 | 415.0 | 415.0 | 48500 | -0.48 |
| 2025/09/04 | 415.0 | 421.0 | 412.0 | 419.0 | 51400 | 0.96 |
| 2025/09/05 | 417.0 | 429.0 | 417.0 | 422.0 | 79200 | 0.72 |
| 2025/09/08 | 427.0 | 427.0 | 422.0 | 422.0 | 33400 | 0.00 |
| 2025/09/09 | 423.0 | 429.0 | 422.0 | 425.0 | 48100 | 0.71 |
| 2025/09/10 | 425.0 | 428.0 | 425.0 | 427.0 | 18200 | 0.47 |
| 2025/09/11 | 427.0 | 428.0 | 423.0 | 424.0 | 21100 | -0.70 |
| 2025/09/12 | 423.0 | 423.0 | 420.0 | 420.0 | 41200 | -0.94 |
| 2025/09/16 | 420.0 | 423.0 | 419.0 | 423.0 | 28700 | 0.71 |
| 2025/09/17 | 423.0 | 423.0 | 418.0 | 422.0 | 27100 | -0.24 |
| 2025/09/18 | 423.0 | 423.0 | 418.0 | 422.0 | 42900 | 0.00 |
| 2025/09/19 | 422.0 | 423.0 | 418.0 | 419.0 | 31900 | -0.71 |
| 2025/09/22 | 419.0 | 423.0 | 417.0 | 420.0 | 34000 | 0.24 |
| 2025/09/24 | 420.0 | 421.0 | 417.0 | 418.0 | 25700 | -0.48 |
| 2025/09/25 | 419.0 | 419.0 | 416.0 | 416.0 | 30900 | -0.48 |
| 2025/09/26 | 416.0 | 421.0 | 416.0 | 419.0 | 43500 | 0.72 |
| 2025/09/29 | 419.0 | 420.0 | 415.0 | 415.0 | 39200 | -0.95 |
| 2025/09/30 | 415.0 | 416.0 | 413.0 | 413.0 | 28100 | -0.48 |
| 2025/10/01 | 413.0 | 413.0 | 403.0 | 403.0 | 89000 | -2.42 |
| 2025/10/02 | 404.0 | 404.0 | 388.0 | 394.0 | 180700 | -2.23 |
| 2025/10/03 | 399.0 | 407.0 | 397.0 | 404.0 | 48500 | 2.54 |
| 2025/10/06 | 410.0 | 410.0 | 402.0 | 406.0 | 73100 | 0.50 |
| 2025/10/07 | 405.0 | 405.0 | 400.0 | 403.0 | 41200 | -0.74 |
| 2025/10/08 | 403.0 | 403.0 | 400.0 | 400.0 | 53200 | -0.74 |
| 2025/10/09 | 400.0 | 403.0 | 398.0 | 403.0 | 62200 | 0.75 |
| 2025/10/10 | 401.0 | 401.0 | 396.0 | 398.0 | 42200 | -1.24 |
| 2025/10/14 | 396.0 | 399.0 | 391.0 | 391.0 | 85300 | -1.76 |
| 2025/10/15 | 396.0 | 396.0 | 391.0 | 396.0 | 31400 | 1.28 |
| 2025/10/16 | 395.0 | 399.0 | 395.0 | 395.0 | 35200 | -0.25 |
| 2025/10/17 | 395.0 | 397.0 | 392.0 | 392.0 | 33000 | -0.76 |
| 2025/10/20 | 395.0 | 401.0 | 395.0 | 399.0 | 61200 | 1.79 |
| 2025/10/21 | 401.0 | 401.0 | 394.0 | 395.0 | 50700 | -1.00 |
| 2025/10/22 | 395.0 | 400.0 | 395.0 | 398.0 | 32900 | 0.76 |
| 2025/10/23 | 400.0 | 406.0 | 397.0 | 402.0 | 44600 | 1.01 |
| 2025/10/24 | 402.0 | 402.0 | 397.0 | 397.0 | 20100 | -1.24 |
| 2025/10/27 | 398.0 | 403.0 | 398.0 | 400.0 | 28500 | 0.76 |
| 2025/10/28 | 399.0 | 400.0 | 396.0 | 396.0 | 28800 | -1.00 |
| 2025/10/29 | 396.0 | 397.0 | 393.0 | 394.0 | 35100 | -0.51 |
| 2025/10/30 | 398.0 | 398.0 | 392.0 | 392.0 | 65400 | -0.51 |
| 2025/10/31 | 394.0 | 394.0 | 391.0 | 393.0 | 33700 | 0.26 |
| 2025/11/04 | 394.0 | 394.0 | 390.0 | 390.0 | 24200 | -0.76 |
| 2025/11/05 | 392.0 | 392.0 | 386.0 | 388.0 | 83100 | -0.51 |
| 2025/11/06 | 388.0 | 392.0 | 386.0 | 386.0 | 38300 | -0.52 |
| 2025/11/07 | 386.0 | 390.0 | 386.0 | 387.0 | 16800 | 0.26 |
| 2025/11/10 | 388.0 | 392.0 | 388.0 | 389.0 | 29900 | 0.52 |
| 2025/11/11 | 392.0 | 394.0 | 389.0 | 391.0 | 23000 | 0.51 |
| 2025/11/12 | 394.0 | 398.0 | 392.0 | 397.0 | 26300 | 1.53 |
| 2025/11/13 | 399.0 | 400.0 | 395.0 | 399.0 | 22800 | 0.50 |
| 2025/11/14 | 399.0 | 401.0 | 395.0 | 396.0 | 48400 | -0.75 |
| 2025/11/17 | 392.0 | 396.0 | 388.0 | 389.0 | 68000 | -1.77 |
| 2025/11/18 | 391.0 | 391.0 | 386.0 | 386.0 | 47300 | -0.77 |
| 2025/11/19 | 390.0 | 390.0 | 385.0 | 387.0 | 29100 | 0.26 |
| 2025/11/20 | 388.0 | 388.0 | 385.0 | 385.0 | 33200 | -0.52 |
| 2025/11/21 | 385.0 | 391.0 | 385.0 | 391.0 | 34900 | 1.56 |
| 2025/11/25 | 391.0 | 393.0 | 388.0 | 390.0 | 46400 | -0.26 |
| 2025/11/26 | 390.0 | 398.0 | 390.0 | 398.0 | 36000 | 2.05 |
| 2025/11/27 | 398.0 | 401.0 | 396.0 | 400.0 | 54200 | 0.50 |
| 2025/11/28 | 398.0 | 401.0 | 398.0 | 400.0 | 59100 | 0.00 |
| 2025/12/01 | 399.0 | 399.0 | 396.0 | 396.0 | 32200 | -1.00 |
| 2025/12/02 | 396.0 | 397.0 | 393.0 | 393.0 | 28700 | -0.76 |
| 2025/12/03 | 391.0 | 395.0 | 389.0 | 389.0 | 47400 | -1.02 |
| 2025/12/04 | 391.0 | 396.0 | 390.0 | 396.0 | 39100 | 1.80 |
| 2025/12/05 | 391.0 | 395.0 | 390.0 | 390.0 | 45300 | -1.52 |
| 2025/12/08 | 391.0 | 393.0 | 390.0 | 391.0 | 46000 | 0.26 |
| 2025/12/09 | 393.0 | 393.0 | 390.0 | 392.0 | 41900 | 0.26 |
| 2025/12/10 | 393.0 | 393.0 | 390.0 | 393.0 | 24900 | 0.26 |
| 2025/12/11 | 393.0 | 393.0 | 389.0 | 389.0 | 55900 | -1.02 |
| 2025/12/12 | 391 | 393 | 390 | 392 | 70200 | 0.77 |