富士興産 5009
1,354円
(時刻：15:30)
▲ +9円 (+0.66%)
価格情報
| 始値 | 1,348円 |
| 高値 | 1,360円 |
| 安値 | 1,345円 |
| 出来高 | 16,500株 |
| 売買代金 | 22,328,200円 |
| 売り気配 (15:30) | 1,357円 |
| 買い気配 (15:30) | 1,354円 |
基本情報
| 銘柄名 | 富士興産 |
| 英文銘柄名 | FUJI KOSAN CO., LTD. |
| 時価総額 | 11,760,554,915.0円 |
| 発行済株式総数 | 8,743,907株 |
| 単元株式数 | 100 |
| 業種 | 卸売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 108.89円 |
| BPS | 1,459.44円 |
| PER | 12.35倍 |
| PBR | 0.92倍 |
| ROE | 7.5% |
| 年間配当金 | 88.00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 | 108.89 | 1,459.44 | 7.5 | 12.35 | 0.92 | - | - |
| 2025/03 | 単体 | 68.73 | 1,052.92 | - | 19.57 | 1.28 | 6.5 | 88.00 |
| 2024/09 | 中連 | 28.42 | - | - | - | - | - | - |
| 2024/09 | 中間 | - | - | - | - | - | 2.22 | 30.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/09/26 | 3,300 | 2,800 | 73,100 | 13,200 |
| 2025/09/19 | 500 | -700 | 59,900 | 2,400 |
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01日 15時02分 | 臨時報告書 |
| 2025年06月26日 15時12分 | 確認書 |
| 2025年06月26日 15時12分 | 内部統制報告書－第95期(2024/04/01－2025/03/31) |
| 2025年06月26日 15時11分 | 有価証券報告書－第95期(2024/04/01－2025/03/31) |
| 2025年05月15日 16時03分 | 臨時報告書 |
| 2025年05月15日 16時02分 | 臨時報告書 |
| 2024年11月14日 14時03分 | 確認書 |
| 2024年11月14日 14時02分 | 半期報告書－第95期(2024/04/01－2025/03/31) |
| 2024年11月14日 14時02分 | 半期報告書－第95期(2024/04/01－2024/09/30) |
| 2024年07月09日 10時47分 | 確認書 |
| 2024年07月09日 10時43分 | 訂正有価証券報告書－第94期(2023/04/01－2024/03/31) |
| 2024年07月01日 12時56分 | 臨時報告書 |
| 2024年06月27日 14時40分 | 内部統制報告書－第94期(2023/04/01－2024/03/31) |
| 2024年06月27日 14時38分 | 確認書 |
| 2024年06月27日 14時37分 | 有価証券報告書－第94期(2023/04/01－2024/03/31) |
| 2024年02月14日 14時16分 | 確認書 |
| 2024年02月14日 14時14分 | 四半期報告書－第94期第3四半期(2023/10/01－2023/12/31) |
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(%) |
|---|---|---|---|---|---|---|
| 2024/04/08 | 1834.0 | 1843.0 | 1818.0 | 1841.0 | 36400 | - |
| 2024/04/09 | 1841.0 | 1858.0 | 1840.0 | 1854.0 | 29200 | 0.71 |
| 2024/04/10 | 1850.0 | 1865.0 | 1845.0 | 1853.0 | 17200 | -0.05 |
| 2024/04/11 | 1827.0 | 1838.0 | 1818.0 | 1826.0 | 55300 | -1.46 |
| 2024/04/12 | 1823.0 | 1834.0 | 1813.0 | 1826.0 | 40700 | 0.00 |
| 2024/04/15 | 1815.0 | 1826.0 | 1799.0 | 1824.0 | 48000 | -0.11 |
| 2024/04/16 | 1810.0 | 1831.0 | 1800.0 | 1812.0 | 39500 | -0.66 |
| 2024/04/17 | 1809.0 | 1825.0 | 1780.0 | 1787.0 | 36200 | -1.38 |
| 2024/04/18 | 1777.0 | 1819.0 | 1775.0 | 1800.0 | 24400 | 0.73 |
| 2024/04/19 | 1802.0 | 1805.0 | 1765.0 | 1782.0 | 37600 | -1.00 |
| 2024/04/22 | 1778.0 | 1804.0 | 1778.0 | 1782.0 | 25200 | 0.00 |
| 2024/04/23 | 1780.0 | 1804.0 | 1779.0 | 1800.0 | 15300 | 1.01 |
| 2024/04/24 | 1800.0 | 1830.0 | 1795.0 | 1823.0 | 18600 | 1.28 |
| 2024/04/25 | 1822.0 | 1822.0 | 1802.0 | 1807.0 | 12500 | -0.88 |
| 2024/04/26 | 1800.0 | 1824.0 | 1796.0 | 1819.0 | 70700 | 0.66 |
| 2024/04/30 | 1813.0 | 1815.0 | 1796.0 | 1797.0 | 31700 | -1.21 |
| 2024/05/01 | 1794.0 | 1794.0 | 1767.0 | 1780.0 | 29400 | -0.95 |
| 2024/05/02 | 1781.0 | 1798.0 | 1781.0 | 1784.0 | 10000 | 0.22 |
| 2024/05/07 | 1782.0 | 1801.0 | 1780.0 | 1795.0 | 15300 | 0.62 |
| 2024/05/08 | 1788.0 | 1802.0 | 1787.0 | 1797.0 | 13400 | 0.11 |
| 2024/05/09 | 1795.0 | 1796.0 | 1780.0 | 1793.0 | 18900 | -0.22 |
| 2024/05/10 | 1795.0 | 1813.0 | 1791.0 | 1812.0 | 25600 | 1.06 |
| 2024/05/13 | 1799.0 | 1800.0 | 1760.0 | 1778.0 | 52000 | -1.88 |
| 2024/05/14 | 1777.0 | 1790.0 | 1763.0 | 1770.0 | 28700 | -0.45 |
| 2024/05/15 | 1770.0 | 1770.0 | 1743.0 | 1760.0 | 68200 | -0.56 |
| 2024/05/16 | 1743.0 | 1779.0 | 1719.0 | 1744.0 | 66500 | -0.91 |
| 2024/05/17 | 1739.0 | 1760.0 | 1735.0 | 1735.0 | 22000 | -0.52 |
| 2024/05/20 | 1731.0 | 1754.0 | 1711.0 | 1711.0 | 41700 | -1.38 |
| 2024/05/21 | 1705.0 | 1720.0 | 1686.0 | 1686.0 | 46300 | -1.46 |
| 2024/05/22 | 1681.0 | 1695.0 | 1664.0 | 1671.0 | 34700 | -0.89 |
| 2024/05/23 | 1667.0 | 1686.0 | 1664.0 | 1668.0 | 22600 | -0.18 |
| 2024/05/24 | 1660.0 | 1686.0 | 1656.0 | 1677.0 | 18800 | 0.54 |
| 2024/05/27 | 1677.0 | 1690.0 | 1662.0 | 1664.0 | 40700 | -0.78 |
| 2024/05/28 | 1670.0 | 1681.0 | 1665.0 | 1669.0 | 14600 | 0.30 |
| 2024/05/29 | 1669.0 | 1672.0 | 1647.0 | 1647.0 | 26500 | -1.32 |
| 2024/05/30 | 1645.0 | 1653.0 | 1635.0 | 1640.0 | 31000 | -0.43 |
| 2024/05/31 | 1640.0 | 1682.0 | 1640.0 | 1675.0 | 30300 | 2.13 |
| 2024/06/03 | 1684.0 | 1694.0 | 1676.0 | 1677.0 | 13600 | 0.12 |
| 2024/06/04 | 1675.0 | 1685.0 | 1666.0 | 1683.0 | 10700 | 0.36 |
| 2024/06/05 | 1678.0 | 1680.0 | 1665.0 | 1673.0 | 14800 | -0.59 |
| 2024/06/06 | 1668.0 | 1683.0 | 1668.0 | 1679.0 | 10200 | 0.36 |
| 2024/06/07 | 1683.0 | 1695.0 | 1673.0 | 1691.0 | 7900 | 0.71 |
| 2024/06/10 | 1697.0 | 1722.0 | 1697.0 | 1722.0 | 15100 | 1.83 |
| 2024/06/11 | 1734.0 | 1747.0 | 1722.0 | 1723.0 | 15900 | 0.06 |
| 2024/06/12 | 1735.0 | 1735.0 | 1722.0 | 1731.0 | 7500 | 0.46 |
| 2024/06/13 | 1731.0 | 1731.0 | 1688.0 | 1688.0 | 11800 | -2.48 |
| 2024/06/14 | 1689.0 | 1740.0 | 1689.0 | 1734.0 | 18400 | 2.73 |
| 2024/06/17 | 1733.0 | 1733.0 | 1702.0 | 1713.0 | 11900 | -1.21 |
| 2024/06/18 | 1721.0 | 1721.0 | 1692.0 | 1692.0 | 8900 | -1.23 |
| 2024/06/19 | 1693.0 | 1718.0 | 1693.0 | 1704.0 | 7700 | 0.71 |
| 2024/06/20 | 1704.0 | 1711.0 | 1697.0 | 1708.0 | 5400 | 0.23 |
| 2024/06/21 | 1709.0 | 1736.0 | 1709.0 | 1725.0 | 19500 | 1.00 |
| 2024/06/24 | 1728.0 | 1747.0 | 1716.0 | 1747.0 | 7900 | 1.28 |
| 2024/06/25 | 1740.0 | 1770.0 | 1740.0 | 1769.0 | 18600 | 1.26 |
| 2024/06/26 | 1775.0 | 1775.0 | 1752.0 | 1765.0 | 9100 | -0.23 |
| 2024/06/27 | 1765.0 | 1774.0 | 1753.0 | 1760.0 | 10800 | -0.28 |
| 2024/06/28 | 1755.0 | 1792.0 | 1755.0 | 1789.0 | 22800 | 1.65 |
| 2024/07/01 | 1799.0 | 1799.0 | 1778.0 | 1778.0 | 19300 | -0.61 |
| 2024/07/02 | 1789.0 | 1789.0 | 1777.0 | 1786.0 | 6800 | 0.45 |
| 2024/07/03 | 1786.0 | 1799.0 | 1784.0 | 1786.0 | 23000 | 0.00 |
| 2024/07/04 | 1792.0 | 1797.0 | 1786.0 | 1792.0 | 8800 | 0.34 |
| 2024/07/05 | 1793.0 | 1793.0 | 1755.0 | 1755.0 | 22800 | -2.06 |
| 2024/07/08 | 1774.0 | 1779.0 | 1756.0 | 1758.0 | 15100 | 0.17 |
| 2024/07/09 | 1757.0 | 1768.0 | 1741.0 | 1743.0 | 20700 | -0.85 |
| 2024/07/10 | 1780.0 | 1780.0 | 1721.0 | 1731.0 | 28500 | -0.69 |
| 2024/07/11 | 1734.0 | 1756.0 | 1734.0 | 1742.0 | 14500 | 0.64 |
| 2024/07/12 | 1742.0 | 1756.0 | 1740.0 | 1745.0 | 10300 | 0.17 |
| 2024/07/16 | 1745.0 | 1757.0 | 1727.0 | 1727.0 | 19200 | -1.03 |
| 2024/07/17 | 1736.0 | 1741.0 | 1722.0 | 1725.0 | 17000 | -0.12 |
| 2024/07/18 | 1725.0 | 1726.0 | 1714.0 | 1716.0 | 15500 | -0.52 |
| 2024/07/19 | 1718.0 | 1718.0 | 1698.0 | 1714.0 | 27400 | -0.12 |
| 2024/07/22 | 1714.0 | 1714.0 | 1690.0 | 1700.0 | 16700 | -0.82 |
| 2024/07/23 | 1700.0 | 1710.0 | 1698.0 | 1704.0 | 14100 | 0.24 |
| 2024/07/24 | 1701.0 | 1703.0 | 1680.0 | 1681.0 | 23800 | -1.35 |
| 2024/07/25 | 1669.0 | 1689.0 | 1658.0 | 1668.0 | 22600 | -0.77 |
| 2024/07/26 | 1674.0 | 1694.0 | 1670.0 | 1678.0 | 19000 | 0.60 |
| 2024/07/29 | 1670.0 | 1685.0 | 1662.0 | 1676.0 | 27200 | -0.12 |
| 2024/07/30 | 1671.0 | 1671.0 | 1627.0 | 1629.0 | 93800 | -2.80 |
| 2024/07/31 | 1625.0 | 1637.0 | 1609.0 | 1637.0 | 28700 | 0.49 |
| 2024/08/01 | 1636.0 | 1636.0 | 1576.0 | 1577.0 | 49700 | -3.67 |
| 2024/08/02 | 1537.0 | 1540.0 | 1488.0 | 1488.0 | 53500 | -5.64 |
| 2024/08/05 | 1428.0 | 1428.0 | 1310.0 | 1310.0 | 76100 | -11.96 |
| 2024/08/06 | 1406.0 | 1491.0 | 1406.0 | 1467.0 | 54600 | 11.98 |
| 2024/08/07 | 1460.0 | 1493.0 | 1430.0 | 1454.0 | 23500 | -0.89 |
| 2024/08/08 | 1451.0 | 1479.0 | 1436.0 | 1467.0 | 18400 | 0.89 |
| 2024/08/09 | 1473.0 | 1510.0 | 1453.0 | 1489.0 | 23100 | 1.50 |
| 2024/08/13 | 1489.0 | 1545.0 | 1489.0 | 1523.0 | 15800 | 2.28 |
| 2024/08/14 | 1542.0 | 1542.0 | 1522.0 | 1533.0 | 8200 | 0.66 |
| 2024/08/15 | 1533.0 | 1562.0 | 1529.0 | 1539.0 | 10200 | 0.39 |
| 2024/08/16 | 1561.0 | 1561.0 | 1500.0 | 1542.0 | 41700 | 0.19 |
| 2024/08/19 | 1545.0 | 1545.0 | 1514.0 | 1516.0 | 21100 | -1.69 |
| 2024/08/20 | 1543.0 | 1545.0 | 1526.0 | 1544.0 | 10300 | 1.85 |
| 2024/08/21 | 1525.0 | 1530.0 | 1520.0 | 1523.0 | 8600 | -1.36 |
| 2024/08/22 | 1521.0 | 1529.0 | 1516.0 | 1520.0 | 14900 | -0.20 |
| 2024/08/23 | 1520.0 | 1528.0 | 1517.0 | 1525.0 | 8600 | 0.33 |
| 2024/08/26 | 1530.0 | 1540.0 | 1525.0 | 1538.0 | 9600 | 0.85 |
| 2024/08/27 | 1543.0 | 1566.0 | 1543.0 | 1566.0 | 11900 | 1.82 |
| 2024/08/28 | 1566.0 | 1566.0 | 1555.0 | 1566.0 | 4000 | 0.00 |
| 2024/08/29 | 1561.0 | 1567.0 | 1560.0 | 1560.0 | 9100 | -0.38 |
| 2024/08/30 | 1564.0 | 1585.0 | 1561.0 | 1577.0 | 10600 | 1.09 |
| 2024/09/02 | 1577.0 | 1584.0 | 1562.0 | 1570.0 | 7000 | -0.44 |
| 2024/09/03 | 1580.0 | 1580.0 | 1565.0 | 1565.0 | 5700 | -0.32 |
| 2024/09/04 | 1547.0 | 1547.0 | 1508.0 | 1510.0 | 45500 | -3.51 |
| 2024/09/05 | 1510.0 | 1539.0 | 1510.0 | 1521.0 | 8300 | 0.73 |
| 2024/09/06 | 1521.0 | 1521.0 | 1491.0 | 1511.0 | 16400 | -0.66 |
| 2024/09/09 | 1480.0 | 1509.0 | 1471.0 | 1509.0 | 18300 | -0.13 |
| 2024/09/10 | 1509.0 | 1519.0 | 1491.0 | 1493.0 | 24300 | -1.06 |
| 2024/09/11 | 1493.0 | 1496.0 | 1473.0 | 1486.0 | 16600 | -0.47 |
| 2024/09/12 | 1498.0 | 1514.0 | 1496.0 | 1514.0 | 8600 | 1.88 |
| 2024/09/13 | 1522.0 | 1523.0 | 1508.0 | 1510.0 | 7600 | -0.26 |
| 2024/09/17 | 1510.0 | 1523.0 | 1470.0 | 1488.0 | 25500 | -1.46 |
| 2024/09/18 | 1510.0 | 1510.0 | 1483.0 | 1497.0 | 11700 | 0.60 |
| 2024/09/19 | 1492.0 | 1510.0 | 1492.0 | 1507.0 | 18900 | 0.67 |
| 2024/09/20 | 1525.0 | 1525.0 | 1503.0 | 1513.0 | 8700 | 0.40 |
| 2024/09/24 | 1516.0 | 1541.0 | 1516.0 | 1534.0 | 16000 | 1.39 |
| 2024/09/25 | 1545.0 | 1545.0 | 1521.0 | 1538.0 | 22100 | 0.26 |
| 2024/09/26 | 1545.0 | 1546.0 | 1525.0 | 1535.0 | 21200 | -0.20 |
| 2024/09/27 | 1508.0 | 1520.0 | 1475.0 | 1516.0 | 37300 | -1.24 |
| 2024/09/30 | 1486.0 | 1519.0 | 1477.0 | 1514.0 | 22100 | -0.13 |
| 2024/10/01 | 1514.0 | 1550.0 | 1512.0 | 1550.0 | 26000 | 2.38 |
| 2024/10/02 | 1556.0 | 1561.0 | 1537.0 | 1546.0 | 12100 | -0.26 |
| 2024/10/03 | 1552.0 | 1552.0 | 1538.0 | 1543.0 | 5200 | -0.19 |
| 2024/10/04 | 1536.0 | 1556.0 | 1536.0 | 1546.0 | 8100 | 0.19 |
| 2024/10/07 | 1552.0 | 1560.0 | 1547.0 | 1554.0 | 9800 | 0.52 |
| 2024/10/08 | 1550.0 | 1550.0 | 1531.0 | 1535.0 | 14900 | -1.22 |
| 2024/10/09 | 1533.0 | 1533.0 | 1494.0 | 1517.0 | 24600 | -1.17 |
| 2024/10/10 | 1512.0 | 1512.0 | 1486.0 | 1486.0 | 27800 | -2.04 |
| 2024/10/11 | 1486.0 | 1503.0 | 1486.0 | 1486.0 | 11200 | 0.00 |
| 2024/10/15 | 1487.0 | 1503.0 | 1486.0 | 1502.0 | 10100 | 1.08 |
| 2024/10/16 | 1487.0 | 1499.0 | 1485.0 | 1497.0 | 8400 | -0.33 |
| 2024/10/17 | 1503.0 | 1503.0 | 1481.0 | 1486.0 | 11400 | -0.73 |
| 2024/10/18 | 1485.0 | 1485.0 | 1465.0 | 1468.0 | 16100 | -1.21 |
| 2024/10/21 | 1468.0 | 1475.0 | 1458.0 | 1475.0 | 17900 | 0.48 |
| 2024/10/22 | 1475.0 | 1475.0 | 1422.0 | 1428.0 | 38000 | -3.19 |
| 2024/10/23 | 1437.0 | 1444.0 | 1429.0 | 1434.0 | 21900 | 0.42 |
| 2024/10/24 | 1432.0 | 1432.0 | 1419.0 | 1421.0 | 17700 | -0.91 |
| 2024/10/25 | 1421.0 | 1427.0 | 1395.0 | 1412.0 | 26800 | -0.63 |
| 2024/10/28 | 1409.0 | 1429.0 | 1402.0 | 1425.0 | 16400 | 0.92 |
| 2024/10/29 | 1425.0 | 1429.0 | 1412.0 | 1421.0 | 12600 | -0.28 |
| 2024/10/30 | 1418.0 | 1421.0 | 1412.0 | 1412.0 | 55700 | -0.63 |
| 2024/10/31 | 1415.0 | 1434.0 | 1412.0 | 1434.0 | 16800 | 1.56 |
| 2024/11/01 | 1427.0 | 1429.0 | 1410.0 | 1415.0 | 16300 | -1.32 |
| 2024/11/05 | 1440.0 | 1440.0 | 1418.0 | 1418.0 | 14700 | 0.21 |
| 2024/11/06 | 1422.0 | 1440.0 | 1421.0 | 1425.0 | 12200 | 0.49 |
| 2024/11/07 | 1440.0 | 1460.0 | 1440.0 | 1451.0 | 21300 | 1.82 |
| 2024/11/08 | 1460.0 | 1460.0 | 1451.0 | 1451.0 | 4900 | 0.00 |
| 2024/11/11 | 1451.0 | 1451.0 | 1420.0 | 1420.0 | 11500 | -2.14 |
| 2024/11/12 | 1419.0 | 1434.0 | 1414.0 | 1421.0 | 18000 | 0.07 |
| 2024/11/13 | 1419.0 | 1428.0 | 1408.0 | 1424.0 | 13500 | 0.21 |
| 2024/11/14 | 1425.0 | 1425.0 | 1413.0 | 1413.0 | 19300 | -0.77 |
| 2024/11/15 | 1420.0 | 1428.0 | 1410.0 | 1419.0 | 18300 | 0.42 |
| 2024/11/18 | 1408.0 | 1436.0 | 1408.0 | 1436.0 | 14500 | 1.20 |
| 2024/11/19 | 1437.0 | 1447.0 | 1437.0 | 1444.0 | 14200 | 0.56 |
| 2024/11/20 | 1445.0 | 1449.0 | 1431.0 | 1434.0 | 18400 | -0.69 |
| 2024/11/21 | 1440.0 | 1442.0 | 1429.0 | 1430.0 | 4100 | -0.28 |
| 2024/11/22 | 1430.0 | 1440.0 | 1430.0 | 1434.0 | 8500 | 0.28 |
| 2024/11/25 | 1434.0 | 1440.0 | 1422.0 | 1426.0 | 13900 | -0.56 |
| 2024/11/26 | 1422.0 | 1423.0 | 1409.0 | 1414.0 | 12500 | -0.84 |
| 2024/11/27 | 1414.0 | 1415.0 | 1386.0 | 1386.0 | 28500 | -1.98 |
| 2024/11/28 | 1385.0 | 1395.0 | 1379.0 | 1386.0 | 20200 | 0.00 |
| 2024/11/29 | 1387.0 | 1396.0 | 1386.0 | 1392.0 | 14400 | 0.43 |
| 2024/12/02 | 1389.0 | 1394.0 | 1386.0 | 1392.0 | 17400 | 0.00 |
| 2024/12/03 | 1393.0 | 1405.0 | 1392.0 | 1400.0 | 15300 | 0.57 |
| 2024/12/04 | 1403.0 | 1404.0 | 1393.0 | 1403.0 | 11000 | 0.21 |
| 2024/12/05 | 1402.0 | 1407.0 | 1397.0 | 1403.0 | 13900 | 0.00 |
| 2024/12/06 | 1409.0 | 1409.0 | 1401.0 | 1408.0 | 9400 | 0.36 |
| 2024/12/09 | 1409.0 | 1412.0 | 1404.0 | 1406.0 | 12200 | -0.14 |
| 2024/12/10 | 1410.0 | 1410.0 | 1399.0 | 1405.0 | 19900 | -0.07 |
| 2024/12/11 | 1405.0 | 1405.0 | 1387.0 | 1393.0 | 20600 | -0.85 |
| 2024/12/12 | 1395.0 | 1399.0 | 1390.0 | 1390.0 | 16100 | -0.22 |
| 2024/12/13 | 1394.0 | 1399.0 | 1387.0 | 1395.0 | 19000 | 0.36 |
| 2024/12/16 | 1395.0 | 1404.0 | 1391.0 | 1398.0 | 17200 | 0.22 |
| 2024/12/17 | 1396.0 | 1405.0 | 1394.0 | 1404.0 | 7700 | 0.43 |
| 2024/12/18 | 1400.0 | 1410.0 | 1396.0 | 1405.0 | 9900 | 0.07 |
| 2024/12/19 | 1404.0 | 1404.0 | 1396.0 | 1402.0 | 6200 | -0.21 |
| 2024/12/20 | 1408.0 | 1410.0 | 1402.0 | 1406.0 | 18300 | 0.29 |
| 2024/12/23 | 1406.0 | 1407.0 | 1387.0 | 1395.0 | 35100 | -0.78 |
| 2024/12/24 | 1400.0 | 1400.0 | 1386.0 | 1387.0 | 38600 | -0.57 |
| 2024/12/25 | 1400.0 | 1400.0 | 1386.0 | 1397.0 | 30100 | 0.72 |
| 2024/12/26 | 1400.0 | 1418.0 | 1395.0 | 1408.0 | 34200 | 0.79 |
| 2024/12/27 | 1412.0 | 1434.0 | 1412.0 | 1430.0 | 22600 | 1.56 |
| 2024/12/30 | 1432.0 | 1456.0 | 1432.0 | 1449.0 | 17300 | 1.33 |
| 2025/01/06 | 1470.0 | 1470.0 | 1456.0 | 1468.0 | 17100 | 1.31 |
| 2025/01/07 | 1468.0 | 1482.0 | 1458.0 | 1473.0 | 14500 | 0.34 |
| 2025/01/08 | 1474.0 | 1482.0 | 1471.0 | 1473.0 | 16500 | 0.00 |
| 2025/01/09 | 1472.0 | 1472.0 | 1460.0 | 1460.0 | 17000 | -0.88 |
| 2025/01/10 | 1459.0 | 1463.0 | 1450.0 | 1453.0 | 5900 | -0.48 |
| 2025/01/14 | 1452.0 | 1455.0 | 1412.0 | 1415.0 | 39600 | -2.62 |
| 2025/01/15 | 1419.0 | 1419.0 | 1395.0 | 1404.0 | 44700 | -0.78 |
| 2025/01/16 | 1404.0 | 1404.0 | 1385.0 | 1385.0 | 43800 | -1.35 |
| 2025/01/17 | 1382.0 | 1390.0 | 1367.0 | 1390.0 | 33400 | 0.36 |
| 2025/01/20 | 1390.0 | 1409.0 | 1390.0 | 1408.0 | 17400 | 1.29 |
| 2025/01/21 | 1405.0 | 1415.0 | 1403.0 | 1415.0 | 10000 | 0.50 |
| 2025/01/22 | 1414.0 | 1418.0 | 1409.0 | 1418.0 | 16900 | 0.21 |
| 2025/01/23 | 1418.0 | 1418.0 | 1406.0 | 1410.0 | 11800 | -0.56 |
| 2025/01/24 | 1410.0 | 1429.0 | 1406.0 | 1418.0 | 18600 | 0.57 |
| 2025/01/27 | 1431.0 | 1434.0 | 1422.0 | 1425.0 | 15700 | 0.49 |
| 2025/01/28 | 1425.0 | 1432.0 | 1417.0 | 1427.0 | 19800 | 0.14 |
| 2025/01/29 | 1431.0 | 1435.0 | 1427.0 | 1427.0 | 19200 | 0.00 |
| 2025/01/30 | 1422.0 | 1427.0 | 1395.0 | 1407.0 | 160400 | -1.40 |
| 2025/01/31 | 1409.0 | 1429.0 | 1407.0 | 1424.0 | 25900 | 1.21 |
| 2025/02/03 | 1428.0 | 1430.0 | 1410.0 | 1427.0 | 17500 | 0.21 |
| 2025/02/04 | 1437.0 | 1437.0 | 1428.0 | 1429.0 | 13800 | 0.14 |
| 2025/02/05 | 1430.0 | 1434.0 | 1427.0 | 1428.0 | 6400 | -0.07 |
| 2025/02/06 | 1428.0 | 1451.0 | 1428.0 | 1451.0 | 19500 | 1.61 |
| 2025/02/07 | 1440.0 | 1452.0 | 1440.0 | 1450.0 | 9800 | -0.07 |
| 2025/02/10 | 1454.0 | 1462.0 | 1448.0 | 1457.0 | 16300 | 0.48 |
| 2025/02/12 | 1441.0 | 1460.0 | 1429.0 | 1460.0 | 34400 | 0.21 |
| 2025/02/13 | 1462.0 | 1472.0 | 1454.0 | 1463.0 | 10500 | 0.21 |
| 2025/02/14 | 1468.0 | 1472.0 | 1455.0 | 1465.0 | 21500 | 0.14 |
| 2025/02/17 | 1465.0 | 1466.0 | 1454.0 | 1461.0 | 9100 | -0.27 |
| 2025/02/18 | 1462.0 | 1462.0 | 1450.0 | 1453.0 | 8400 | -0.55 |
| 2025/02/19 | 1453.0 | 1468.0 | 1450.0 | 1450.0 | 11300 | -0.21 |
| 2025/02/20 | 1456.0 | 1456.0 | 1445.0 | 1449.0 | 11000 | -0.07 |
| 2025/02/21 | 1453.0 | 1458.0 | 1445.0 | 1456.0 | 13800 | 0.48 |
| 2025/02/25 | 1455.0 | 1461.0 | 1451.0 | 1458.0 | 6200 | 0.14 |
| 2025/02/26 | 1452.0 | 1452.0 | 1440.0 | 1445.0 | 9500 | -0.89 |
| 2025/02/27 | 1449.0 | 1450.0 | 1445.0 | 1445.0 | 4400 | 0.00 |
| 2025/02/28 | 1445.0 | 1448.0 | 1441.0 | 1446.0 | 8900 | 0.07 |
| 2025/03/03 | 1449.0 | 1463.0 | 1445.0 | 1454.0 | 10300 | 0.55 |
| 2025/03/04 | 1457.0 | 1457.0 | 1446.0 | 1455.0 | 13500 | 0.07 |
| 2025/03/05 | 1450.0 | 1478.0 | 1450.0 | 1467.0 | 8100 | 0.82 |
| 2025/03/06 | 1467.0 | 1473.0 | 1460.0 | 1466.0 | 5600 | -0.07 |
| 2025/03/07 | 1467.0 | 1480.0 | 1462.0 | 1464.0 | 15600 | -0.14 |
| 2025/03/10 | 1478.0 | 1478.0 | 1463.0 | 1463.0 | 12400 | -0.07 |
| 2025/03/11 | 1461.0 | 1462.0 | 1440.0 | 1451.0 | 19300 | -0.82 |
| 2025/03/12 | 1447.0 | 1456.0 | 1447.0 | 1448.0 | 12300 | -0.21 |
| 2025/03/13 | 1457.0 | 1457.0 | 1448.0 | 1453.0 | 8400 | 0.35 |
| 2025/03/14 | 1453.0 | 1456.0 | 1449.0 | 1456.0 | 10100 | 0.21 |
| 2025/03/17 | 1460.0 | 1479.0 | 1460.0 | 1476.0 | 23500 | 1.37 |
| 2025/03/18 | 1476.0 | 1491.0 | 1475.0 | 1490.0 | 23100 | 0.95 |
| 2025/03/19 | 1485.0 | 1498.0 | 1482.0 | 1495.0 | 17400 | 0.34 |
| 2025/03/21 | 1498.0 | 1499.0 | 1489.0 | 1497.0 | 28500 | 0.13 |
| 2025/03/24 | 1499.0 | 1499.0 | 1490.0 | 1493.0 | 10300 | -0.27 |
| 2025/03/25 | 1499.0 | 1499.0 | 1490.0 | 1490.0 | 14200 | -0.20 |
| 2025/03/26 | 1493.0 | 1493.0 | 1483.0 | 1488.0 | 26000 | -0.13 |
| 2025/03/27 | 1488.0 | 1494.0 | 1481.0 | 1481.0 | 29400 | -0.47 |
| 2025/03/28 | 1421.0 | 1448.0 | 1421.0 | 1432.0 | 23300 | -3.31 |
| 2025/03/31 | 1429.0 | 1429.0 | 1400.0 | 1400.0 | 24500 | -2.23 |
| 2025/04/01 | 1416.0 | 1417.0 | 1400.0 | 1400.0 | 10400 | 0.00 |
| 2025/04/02 | 1400.0 | 1403.0 | 1388.0 | 1393.0 | 16600 | -0.50 |
| 2025/04/03 | 1375.0 | 1382.0 | 1365.0 | 1369.0 | 34400 | -1.72 |
| 2025/04/04 | 1350.0 | 1350.0 | 1295.0 | 1327.0 | 49100 | -3.07 |
| 2025/04/07 | 1226.0 | 1248.0 | 1191.0 | 1198.0 | 66000 | -9.72 |
| 2025/04/08 | 1258.0 | 1325.0 | 1257.0 | 1290.0 | 27700 | 7.68 |
| 2025/04/09 | 1260.0 | 1263.0 | 1223.0 | 1238.0 | 27400 | -4.03 |
| 2025/04/10 | 1348.0 | 1348.0 | 1295.0 | 1306.0 | 26200 | 5.49 |
| 2025/04/11 | 1285.0 | 1294.0 | 1255.0 | 1294.0 | 17900 | -0.92 |
| 2025/04/14 | 1305.0 | 1320.0 | 1302.0 | 1305.0 | 12800 | 0.85 |
| 2025/04/15 | 1307.0 | 1320.0 | 1305.0 | 1305.0 | 8800 | 0.00 |
| 2025/04/16 | 1305.0 | 1314.0 | 1292.0 | 1299.0 | 10500 | -0.46 |
| 2025/04/17 | 1305.0 | 1310.0 | 1300.0 | 1300.0 | 7500 | 0.08 |
| 2025/04/18 | 1312.0 | 1333.0 | 1309.0 | 1322.0 | 10900 | 1.69 |
| 2025/04/21 | 1335.0 | 1345.0 | 1330.0 | 1333.0 | 7900 | 0.83 |
| 2025/04/22 | 1330.0 | 1336.0 | 1329.0 | 1336.0 | 4400 | 0.23 |
| 2025/04/23 | 1337.0 | 1346.0 | 1337.0 | 1343.0 | 4500 | 0.52 |
| 2025/04/24 | 1339.0 | 1347.0 | 1330.0 | 1330.0 | 6700 | -0.97 |
| 2025/04/25 | 1329.0 | 1337.0 | 1320.0 | 1331.0 | 9800 | 0.08 |
| 2025/04/28 | 1331.0 | 1352.0 | 1331.0 | 1349.0 | 9200 | 1.35 |
| 2025/04/30 | 1346.0 | 1395.0 | 1328.0 | 1336.0 | 45700 | -0.96 |
| 2025/05/01 | 1329.0 | 1336.0 | 1329.0 | 1331.0 | 8600 | -0.37 |
| 2025/05/02 | 1341.0 | 1341.0 | 1328.0 | 1337.0 | 6900 | 0.45 |
| 2025/05/07 | 1342.0 | 1348.0 | 1335.0 | 1335.0 | 8900 | -0.15 |
| 2025/05/08 | 1336.0 | 1348.0 | 1336.0 | 1346.0 | 5900 | 0.82 |
| 2025/05/09 | 1348.0 | 1354.0 | 1345.0 | 1345.0 | 12100 | -0.07 |
| 2025/05/12 | 1351.0 | 1355.0 | 1342.0 | 1345.0 | 14000 | 0.00 |
| 2025/05/13 | 1364.0 | 1364.0 | 1341.0 | 1341.0 | 10400 | -0.30 |
| 2025/05/14 | 1343.0 | 1350.0 | 1335.0 | 1336.0 | 7100 | -0.37 |
| 2025/05/15 | 1338.0 | 1350.0 | 1338.0 | 1344.0 | 3800 | 0.60 |
| 2025/05/16 | 1183.0 | 1306.0 | 1180.0 | 1300.0 | 78000 | -3.27 |
| 2025/05/19 | 1273.0 | 1279.0 | 1255.0 | 1256.0 | 19100 | -3.38 |
| 2025/05/20 | 1258.0 | 1258.0 | 1225.0 | 1225.0 | 31200 | -2.47 |
| 2025/05/21 | 1230.0 | 1230.0 | 1217.0 | 1217.0 | 29500 | -0.65 |
| 2025/05/22 | 1216.0 | 1222.0 | 1206.0 | 1207.0 | 29900 | -0.82 |
| 2025/05/23 | 1206.0 | 1214.0 | 1203.0 | 1211.0 | 15200 | 0.33 |
| 2025/05/26 | 1212.0 | 1219.0 | 1211.0 | 1214.0 | 10600 | 0.25 |
| 2025/05/27 | 1215.0 | 1225.0 | 1215.0 | 1219.0 | 9200 | 0.41 |
| 2025/05/28 | 1220.0 | 1229.0 | 1220.0 | 1222.0 | 7500 | 0.25 |
| 2025/05/29 | 1228.0 | 1247.0 | 1221.0 | 1232.0 | 19800 | 0.82 |
| 2025/05/30 | 1225.0 | 1238.0 | 1225.0 | 1237.0 | 5900 | 0.41 |
| 2025/06/02 | 1235.0 | 1235.0 | 1227.0 | 1235.0 | 11800 | -0.16 |
| 2025/06/03 | 1239.0 | 1239.0 | 1234.0 | 1235.0 | 4800 | 0.00 |
| 2025/06/04 | 1233.0 | 1241.0 | 1232.0 | 1233.0 | 7700 | -0.16 |
| 2025/06/05 | 1232.0 | 1239.0 | 1225.0 | 1225.0 | 6600 | -0.65 |
| 2025/06/06 | 1225.0 | 1234.0 | 1223.0 | 1226.0 | 6500 | 0.08 |
| 2025/06/09 | 1229.0 | 1229.0 | 1225.0 | 1225.0 | 2900 | -0.08 |
| 2025/06/10 | 1225.0 | 1230.0 | 1223.0 | 1223.0 | 5800 | -0.16 |
| 2025/06/11 | 1223.0 | 1230.0 | 1220.0 | 1227.0 | 11700 | 0.33 |
| 2025/06/12 | 1228.0 | 1228.0 | 1222.0 | 1224.0 | 4500 | -0.24 |
| 2025/06/13 | 1224.0 | 1227.0 | 1223.0 | 1227.0 | 5200 | 0.25 |
| 2025/06/16 | 1230.0 | 1230.0 | 1223.0 | 1223.0 | 8100 | -0.33 |
| 2025/06/17 | 1220.0 | 1230.0 | 1220.0 | 1224.0 | 8300 | 0.08 |
| 2025/06/18 | 1216.0 | 1223.0 | 1215.0 | 1215.0 | 19300 | -0.74 |
| 2025/06/19 | 1215.0 | 1217.0 | 1211.0 | 1211.0 | 13200 | -0.33 |
| 2025/06/20 | 1215.0 | 1215.0 | 1201.0 | 1201.0 | 18700 | -0.83 |
| 2025/06/23 | 1201.0 | 1205.0 | 1200.0 | 1200.0 | 11300 | -0.08 |
| 2025/06/24 | 1200.0 | 1210.0 | 1197.0 | 1200.0 | 15900 | 0.00 |
| 2025/06/25 | 1200.0 | 1200.0 | 1192.0 | 1196.0 | 11800 | -0.33 |
| 2025/06/26 | 1195.0 | 1210.0 | 1191.0 | 1201.0 | 18700 | 0.42 |
| 2025/06/27 | 1207.0 | 1207.0 | 1201.0 | 1206.0 | 3900 | 0.42 |
| 2025/06/30 | 1201.0 | 1206.0 | 1199.0 | 1199.0 | 10300 | -0.58 |
| 2025/07/01 | 1200.0 | 1202.0 | 1194.0 | 1202.0 | 6700 | 0.25 |
| 2025/07/02 | 1201.0 | 1206.0 | 1199.0 | 1201.0 | 6500 | -0.08 |
| 2025/07/03 | 1201.0 | 1205.0 | 1199.0 | 1200.0 | 10300 | -0.08 |
| 2025/07/04 | 1202.0 | 1204.0 | 1200.0 | 1200.0 | 4300 | 0.00 |
| 2025/07/07 | 1199.0 | 1203.0 | 1197.0 | 1200.0 | 6000 | 0.00 |
| 2025/07/08 | 1197.0 | 1203.0 | 1197.0 | 1198.0 | 4500 | -0.17 |
| 2025/07/09 | 1202.0 | 1212.0 | 1194.0 | 1207.0 | 21100 | 0.75 |
| 2025/07/10 | 1213.0 | 1220.0 | 1199.0 | 1210.0 | 20000 | 0.25 |
| 2025/07/11 | 1209.0 | 1216.0 | 1205.0 | 1208.0 | 11100 | -0.17 |
| 2025/07/14 | 1203.0 | 1209.0 | 1203.0 | 1204.0 | 8200 | -0.33 |
| 2025/07/15 | 1203.0 | 1213.0 | 1203.0 | 1210.0 | 11900 | 0.50 |
| 2025/07/16 | 1208.0 | 1212.0 | 1208.0 | 1210.0 | 6600 | 0.00 |
| 2025/07/17 | 1210.0 | 1212.0 | 1203.0 | 1203.0 | 8500 | -0.58 |
| 2025/07/18 | 1208.0 | 1208.0 | 1202.0 | 1202.0 | 5300 | -0.08 |
| 2025/07/22 | 1210.0 | 1210.0 | 1203.0 | 1204.0 | 2400 | 0.17 |
| 2025/07/23 | 1204.0 | 1213.0 | 1204.0 | 1211.0 | 14900 | 0.58 |
| 2025/07/24 | 1215.0 | 1219.0 | 1212.0 | 1219.0 | 12700 | 0.66 |
| 2025/07/25 | 1220.0 | 1225.0 | 1217.0 | 1225.0 | 9900 | 0.49 |
| 2025/07/28 | 1227.0 | 1227.0 | 1223.0 | 1225.0 | 5000 | 0.00 |
| 2025/07/29 | 1226.0 | 1226.0 | 1222.0 | 1226.0 | 3300 | 0.08 |
| 2025/07/30 | 1227.0 | 1227.0 | 1223.0 | 1224.0 | 2100 | -0.16 |
| 2025/07/31 | 1227.0 | 1230.0 | 1224.0 | 1230.0 | 12300 | 0.49 |
| 2025/08/01 | 1228.0 | 1236.0 | 1227.0 | 1236.0 | 6200 | 0.49 |
| 2025/08/04 | 1235.0 | 1235.0 | 1225.0 | 1229.0 | 10800 | -0.57 |
| 2025/08/05 | 1229.0 | 1236.0 | 1225.0 | 1233.0 | 5200 | 0.33 |
| 2025/08/06 | 1233.0 | 1238.0 | 1231.0 | 1236.0 | 6000 | 0.24 |
| 2025/08/07 | 1231.0 | 1237.0 | 1231.0 | 1234.0 | 4300 | -0.16 |
| 2025/08/08 | 1234.0 | 1239.0 | 1234.0 | 1235.0 | 9500 | 0.08 |
| 2025/08/12 | 1240.0 | 1246.0 | 1236.0 | 1236.0 | 13500 | 0.08 |
| 2025/08/13 | 1235.0 | 1257.0 | 1235.0 | 1257.0 | 25600 | 1.70 |
| 2025/08/14 | 1264.0 | 1275.0 | 1252.0 | 1275.0 | 14300 | 1.43 |
| 2025/08/15 | 1275.0 | 1285.0 | 1267.0 | 1274.0 | 14900 | -0.08 |
| 2025/08/18 | 1279.0 | 1285.0 | 1274.0 | 1283.0 | 8900 | 0.71 |
| 2025/08/19 | 1285.0 | 1320.0 | 1283.0 | 1320.0 | 19300 | 2.88 |
| 2025/08/20 | 1320.0 | 1320.0 | 1290.0 | 1306.0 | 14200 | -1.06 |
| 2025/08/21 | 1306.0 | 1309.0 | 1300.0 | 1300.0 | 8200 | -0.46 |
| 2025/08/22 | 1308.0 | 1309.0 | 1301.0 | 1301.0 | 13300 | 0.08 |
| 2025/08/25 | 1303.0 | 1310.0 | 1295.0 | 1295.0 | 9400 | -0.46 |
| 2025/08/26 | 1294.0 | 1318.0 | 1293.0 | 1318.0 | 15700 | 1.78 |
| 2025/08/27 | 1318.0 | 1318.0 | 1290.0 | 1306.0 | 10700 | -0.91 |
| 2025/08/28 | 1301.0 | 1310.0 | 1300.0 | 1303.0 | 10200 | -0.23 |
| 2025/08/29 | 1304.0 | 1313.0 | 1304.0 | 1304.0 | 4900 | 0.08 |
| 2025/09/01 | 1313.0 | 1317.0 | 1307.0 | 1310.0 | 7900 | 0.46 |
| 2025/09/02 | 1255.0 | 1286.0 | 1255.0 | 1286.0 | 79700 | -1.83 |
| 2025/09/03 | 1279.0 | 1294.0 | 1275.0 | 1283.0 | 22400 | -0.23 |
| 2025/09/04 | 1283.0 | 1294.0 | 1282.0 | 1292.0 | 11800 | 0.70 |
| 2025/09/05 | 1292.0 | 1298.0 | 1292.0 | 1296.0 | 14200 | 0.31 |
| 2025/09/08 | 1300.0 | 1314.0 | 1300.0 | 1307.0 | 12700 | 0.85 |
| 2025/09/09 | 1310.0 | 1320.0 | 1305.0 | 1315.0 | 13000 | 0.61 |
| 2025/09/10 | 1316.0 | 1340.0 | 1316.0 | 1324.0 | 24300 | 0.68 |
| 2025/09/11 | 1326.0 | 1342.0 | 1324.0 | 1324.0 | 17300 | 0.00 |
| 2025/09/12 | 1318.0 | 1358.0 | 1318.0 | 1357.0 | 21700 | 2.49 |
| 2025/09/16 | 1354.0 | 1358.0 | 1348.0 | 1350.0 | 19100 | -0.52 |
| 2025/09/17 | 1359.0 | 1359.0 | 1348.0 | 1349.0 | 6200 | -0.07 |
| 2025/09/18 | 1349.0 | 1350.0 | 1340.0 | 1345.0 | 10000 | -0.30 |
| 2025/09/19 | 1350.0 | 1350.0 | 1340.0 | 1341.0 | 13700 | -0.30 |
| 2025/09/22 | 1341.0 | 1372.0 | 1341.0 | 1351.0 | 17700 | 0.75 |
| 2025/09/24 | 1346.0 | 1361.0 | 1342.0 | 1347.0 | 11600 | -0.30 |
| 2025/09/25 | 1343.0 | 1352.0 | 1340.0 | 1345.0 | 27400 | -0.15 |
| 2025/09/26 | 1348 | 1360 | 1345 | 1354 | 16500 | 0.67 |