共英製鋼 5440
2,624円
(時刻：15:30)
▼ -16円 (-0.60%)
価格情報
| 始値 | 2,593円 |
| 高値 | 2,630円 |
| 安値 | 2,592円 |
| 終値 | 2,624円 |
| 出来高 | 42,800株 |
| 売買代金 | 111,931,400円 |
| 売り気配 (15:30) | 2,625円 |
| 買い気配 (15:30) | 2,610円 |
| 年初来高値 (2026/01/19) | 2,677円 |
| 年初来安値 (2025/04/07) | 1,588円 |
基本情報
| 銘柄名 | 共英製鋼 |
| 英文銘柄名 | KYOEI STEEL LTD. |
| 時価総額 | 118,532,647,200.0円 |
| 発行済株式総数 | 44,898,730株 |
| 単元株式数 | 100 |
| 業種 | 鉄鋼 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 248.30円 |
| BPS | 4,670.79円 |
| PER | 10.63倍 |
| PBR | 0.57倍 |
| ROE | 5.4% |
| 年間配当金 | 90.00円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
レーティング（過去1年）
| 日付 | 証券会社 | 評価 | 目標株価 |
|---|---|---|---|
| 25/11/28 | SMBC日興證券 | 中立 | 2,200円 |
| 25/06/30 | 大和証券 | 弱気 | 2,100円 |
| 25/03/13 | 野村証券 | 中立 | 1,940円 |
平均目標株価：2,080円
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81期（自 2024年４月１日 至 2025年３月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 94,124 百万円 | 118,649 百万円 | 139,897 百万円 | 145,850 百万円 | 155,194 百万円 |
| 経常利益又は経常損失（△） | 11,919 百万円 | 3,283 百万円 | 12,926 百万円 | 19,691 百万円 | 16,920 百万円 |
| 当期純利益又は当期純損失（△） | 3,347 百万円 | 2,421 百万円 | 6,626 百万円 | 29,170 百万円 | 5,865 百万円 |
| 資本金 | 18,516 百万円 | 18,516 百万円 | 18,516 百万円 | 18,516 百万円 | 18,516 百万円 |
| 純資産額 | 130,719 百万円 | 130,243 百万円 | 135,957 百万円 | 163,089 百万円 | 163,692 百万円 |
| 総資産額 | 175,027 百万円 | 181,819 百万円 | 193,046 百万円 | 230,517 百万円 | 222,492 百万円 |
| 従業員数 | 761 人 | 778 人 | 793 人 | 987 人 | 990 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 248.30 | 4,670.79 | 5.4 | 10.63 | 0.57 | - | - |
| 2025/03 | 単体 | 134.95 | 3,766.58 | - | 19.56 | 0.70 | 3.43 | 90.00 |
| 2025/09 | 中連 | 125.01 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.14 | 30.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 46,300 | -100 | 51,200 | 4,300 |
| 2026/01/09 | 46,400 | 3,400 | 46,900 | 7,700 |
| 2025/12/26 | 43,000 | -1,300 | 39,200 | -5,000 |
| 2025/12/19 | 44,300 | 5,900 | 44,200 | -7,900 |
| 2025/12/12 | 38,400 | 2,100 | 52,100 | 1,600 |
| 2025/12/05 | 36,300 | -100 | 50,500 | -900 |
| 2025/11/28 | 36,400 | -9,000 | 51,400 | 400 |
| 2025/11/21 | 45,400 | -3,900 | 51,000 | -2,900 |
| 2025/11/14 | 49,300 | 300 | 53,900 | -4,300 |
| 2025/11/07 | 49,000 | -20,400 | 58,200 | 2,900 |
| 2025/10/31 | 69,400 | -4,900 | 55,300 | 1,500 |
| 2025/10/24 | 74,300 | -500 | 53,800 | -200 |
| 2025/10/17 | 74,800 | 7,700 | 54,000 | 600 |
| 2025/10/10 | 67,100 | -7,300 | 53,400 | -3,800 |
| 2025/10/03 | 74,400 | -98,300 | 57,200 | 3,100 |
| 2025/09/26 | 172,700 | 79,900 | 54,100 | -5,200 |
| 2025/09/19 | 92,800 | 12,100 | 59,300 | -13,400 |
| 2025/09/12 | 80,700 | 3,700 | 72,700 | -8,300 |
| 2025/09/05 | 77,000 | 2,900 | 81,000 | 18,500 |
| 2025/08/29 | 74,100 | 4,600 | 62,500 | 19,000 |
| 2025/08/22 | 69,500 | -500 | 43,500 | 900 |
| 2025/08/15 | 70,000 | 100 | 42,600 | -4,000 |
| 2025/08/08 | 69,900 | -34,700 | 46,600 | -2,600 |
| 2025/08/01 | 104,600 | 40,400 | 49,200 | -1,200 |
| 2025/07/25 | 64,200 | -1,000 | 50,400 | -3,700 |
| 2025/07/18 | 65,200 | 35,200 | 54,100 | 5,200 |
| 2025/07/11 | 30,000 | 1,400 | 48,900 | -9,100 |
| 2025/07/04 | 28,600 | 5,600 | 58,000 | -24,900 |
| 2025/06/27 | 23,000 | 6,500 | 82,900 | -21,300 |
| 2025/06/20 | 16,500 | 1,500 | 104,200 | 6,000 |
| 2025/06/13 | 15,000 | -4,000 | 98,200 | 7,400 |
| 2025/06/06 | 19,000 | 6,200 | 90,800 | 2,300 |
| 2025/05/30 | 12,800 | -100 | 88,500 | -1,100 |
| 2025/05/23 | 12,900 | 600 | 89,600 | 100 |
| 2025/05/16 | 12,300 | -4,000 | 89,500 | -4,200 |
| 2025/05/09 | 16,300 | -1,500 | 93,700 | -7,800 |
| 2025/05/02 | 17,800 | 6,800 | 101,500 | 4,000 |
| 2025/04/25 | 11,000 | 5,200 | 97,500 | -20,100 |
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 |
|---|---|---|---|
| 2026/01/20 | 4,400 | 5.4 | 0.05 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/21 | 東証 | 10,600 | 10,800 | -200 | 0 | 16.2 | |||
| 2026/01/20 | 東証 | 6,300 | 10,700 | -4,400 | 0 | 5.4 | 0.05 | 0.69 | F |
| 2026/01/19 | 東証 | 11,700 | 10,400 | 1,300 | 0 | 5.4 | - | - | - |
| 2026/01/16 | 東証 | 6,300 | 7,900 | -1,600 | 0 | 5.4 | 0.05 | 0.68 | F |
| 2026/01/15 | 東証 | 12,200 | 8,100 | 4,100 | 0 | 5.4 | - | - | - |
| 2026/01/14 | 東証 | 7,000 | 8,300 | -1,300 | 0 | 16.2 | 0.15 | 0.68 | F |
| 2026/01/13 | 東証 | 6,800 | 7,000 | -200 | 0 | 5.2 | 0.00 | 0.00 | F |
| 2026/01/09 | 東証 | 7,000 | 8,200 | -1,200 | 0 | 5.2 | 0.00 | 0.00 | F |
| 2026/01/08 | 東証 | 4,900 | 6,100 | -1,200 | 0 | 5 | 0.00 | 0.00 | F |
| 2026/01/07 | 東証 | 10,100 | 6,500 | 3,600 | 0 | 20.8 | - | - | - |
| 2026/01/06 | 東証 | 5,000 | 8,100 | -3,100 | 0 | 5 | 0.05 | 0.73 | F |
| 2026/01/05 | 東証 | 9,200 | 6,700 | 2,500 | 0 | 5 | - | - | - |
| 2025/12/30 | 東証 | 4,400 | 6,800 | -2,400 | 0 | 5 | 0.05 | 0.74 | F |
| 2025/12/29 | 東証 | 8,900 | 6,000 | 2,900 | 0 | 5 | - | - | - |
| 2025/12/26 | 東証 | 3,800 | 6,200 | -2,400 | 0 | 30 | 0.30 | 0.75 | F |
| 2025/12/25 | 東証 | 9,500 | 6,100 | 3,400 | 0 | 5 | - | - | - |
| 2025/12/24 | 東証 | 3,000 | 6,300 | -3,300 | 0 | 15 | 0.15 | 0.75 | F |
| 2025/12/23 | 東証 | 8,800 | 6,900 | 1,900 | 0 | 5 | - | - | - |
| 2025/12/22 | 東証 | 2,500 | 6,300 | -3,800 | 0 | 5 | 0.05 | 0.75 | F |
| 2025/12/19 | 東証 | 7,100 | 6,900 | 200 | 0 | 4.8 | - | - | - |
| 2025/12/18 | 東証 | 9,800 | 7,100 | 2,700 | 0 | 4.8 | - | - | - |
| 2025/12/17 | 東証 | 4,100 | 6,200 | -2,100 | 0 | 14.4 | 0.15 | 0.77 | F |
| 2025/12/16 | 東証 | 6,000 | 6,000 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2025/12/15 | 東証 | 16,500 | 6,700 | 9,800 | 0 | 5 | - | - | - |
| 2025/12/12 | 東証 | 2,700 | 7,900 | -5,200 | 0 | 5 | 0.05 | 0.74 | F |
| 2025/12/11 | 東証 | 16,900 | 5,600 | 11,300 | 0 | 4.8 | - | - | - |
| 2025/12/10 | 東証 | 3,000 | 4,800 | -1,800 | 0 | 14.4 | 0.15 | 0.76 | F |
| 2025/12/09 | 東証 | 4,200 | 4,700 | -500 | 0 | 4.8 | 0.00 | 0.00 | F |
| 2025/12/08 | 東証 | 3,600 | 4,600 | -1,000 | 0 | 4.8 | 0.00 | 0.00 | F |
| 2025/12/05 | 東証 | 4,300 | 4,300 | 0 | 0 | 4.8 | ***** | ***** | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月16日 16時00分 | （開示事項の経過）米国拠点における設備投資計画の一部変更に関するお知らせ |
| 2025年10月31日 13時00分 | 2026年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 2025年07月31日 13時00分 | 2026年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2025年06月25日 15時30分 | 支配株主等に関する事項について |
| 2025年04月30日 13時00分 | 2025年3月期決算短信〔日本基準〕（連結） |
| 2025年03月18日 14時30分 | 代表取締役の異動等に関するお知らせ（2025年６月25日付） |
| 2025年01月31日 13時00分 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 2025年01月31日 13時00分 | （開示事項の経過）米国拠点における設備投資計画の一部変更に関するお知らせ |
| 2024年10月31日 13時00分 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 2024年10月31日 13時00分 | 業績予想の修正に関するお知らせ |
| 2024年07月31日 13時00分 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2024年07月31日 13時00分 | 業績予想の修正に関するお知らせ |
| 2024年07月19日 14時00分 | 米国拠点における設備投資計画に関するお知らせ |
| 2024年06月28日 14時00分 | 支配株主等に関する事項について |
| 2024年04月30日 13時01分 | 共英製鋼グループ中期経営計画「NeXuS II 2026」について |
| 2024年04月30日 13時00分 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 2024年04月30日 13時00分 | 配当方針の見直しに関するお知らせ |
| 2024年04月19日 13時00分 | 業績予想の修正（増益）・配当予想の修正（増配）および特別損失（減損損失）の計上に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月28日 10時30分 | 発行登録追補書類（株券､社債券等） |
| 2025年11月10日 13時02分 | 確認書 |
| 2025年11月10日 13時01分 | 半期報告書－第82期(2025/04/01－2026/03/31) |
| 2025年06月26日 12時49分 | 訂正発行登録書 |
| 2025年06月26日 12時48分 | 臨時報告書 |
| 2025年06月24日 13時11分 | 確認書 |
| 2025年06月24日 13時11分 | 内部統制報告書－第81期(2024/04/01－2025/03/31) |
| 2025年06月24日 13時10分 | 有価証券報告書－第81期(2024/04/01－2025/03/31) |
| 2025年03月21日 10時01分 | 発行登録書（株券､社債券等） |
| 2024年11月11日 11時16分 | 確認書 |
| 2024年11月11日 11時15分 | 半期報告書－第81期(2024/04/01－2025/03/31) |
| 2024年06月26日 16時11分 | 訂正発行登録書 |
| 2024年06月26日 16時08分 | 臨時報告書 |
| 2024年06月26日 13時47分 | 確認書 |
| 2024年06月26日 13時46分 | 内部統制報告書－第80期(2023/04/01－2024/03/31) |
| 2024年06月26日 13時45分 | 有価証券報告書－第80期(2023/04/01－2024/03/31) |
| 2024年02月13日 10時09分 | 確認書 |
| 2024年02月13日 10時06分 | 四半期報告書－第80期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 共英製鋼株式会社 |
| 会社名（英文） | KYOEI STEEL LTD. |
| 会社名（カナ） | キョウエイセイコウカブシキガイシャ |
| 本店所在地 | 大阪市北区堂島浜一丁目４番１６号 |
| 業種 | 鉄鋼 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 54400 |
| EDINETコード | E01266 |
| ISINコード | JP3247400009 |
| 法人番号 | 5120001062898 |
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 | 2,009 | 2,037 | 2,000 | 2,031 | 92,100 | - |
| 2024/07/30 | 2,037 | 2,069 | 2,034 | 2,063 | 106,900 | 1.58 |
| 2024/07/31 | 2,069 | 2,112 | 1,927 | 2,010 | 322,000 | -2.57 |
| 2024/08/01 | 1,960 | 1,961 | 1,908 | 1,911 | 230,600 | -4.93 |
| 2024/08/02 | 1,871 | 1,884 | 1,790 | 1,790 | 276,700 | -6.33 |
| 2024/08/05 | 1,713 | 1,722 | 1,478 | 1,501 | 454,000 | -16.15 |
| 2024/08/06 | 1,581 | 1,699 | 1,581 | 1,673 | 269,400 | 11.46 |
| 2024/08/07 | 1,645 | 1,726 | 1,634 | 1,681 | 135,100 | 0.48 |
| 2024/08/08 | 1,650 | 1,694 | 1,637 | 1,642 | 171,000 | -2.32 |
| 2024/08/09 | 1,682 | 1,707 | 1,642 | 1,684 | 148,600 | 2.56 |
| 2024/08/13 | 1,698 | 1,739 | 1,681 | 1,739 | 149,500 | 3.27 |
| 2024/08/14 | 1,735 | 1,748 | 1,703 | 1,716 | 212,700 | -1.32 |
| 2024/08/15 | 1,733 | 1,733 | 1,709 | 1,712 | 104,000 | -0.23 |
| 2024/08/16 | 1,739 | 1,765 | 1,731 | 1,754 | 84,000 | 2.45 |
| 2024/08/19 | 1,746 | 1,761 | 1,716 | 1,716 | 102,900 | -2.17 |
| 2024/08/20 | 1,750 | 1,750 | 1,720 | 1,736 | 80,600 | 1.17 |
| 2024/08/21 | 1,725 | 1,742 | 1,720 | 1,736 | 44,400 | 0.00 |
| 2024/08/22 | 1,745 | 1,754 | 1,730 | 1,751 | 57,400 | 0.86 |
| 2024/08/23 | 1,761 | 1,768 | 1,747 | 1,752 | 58,400 | 0.06 |
| 2024/08/26 | 1,758 | 1,758 | 1,727 | 1,738 | 78,300 | -0.80 |
| 2024/08/27 | 1,739 | 1,773 | 1,738 | 1,763 | 55,500 | 1.44 |
| 2024/08/28 | 1,764 | 1,770 | 1,753 | 1,763 | 47,200 | 0.00 |
| 2024/08/29 | 1,751 | 1,758 | 1,736 | 1,744 | 58,300 | -1.08 |
| 2024/08/30 | 1,769 | 1,785 | 1,760 | 1,764 | 104,500 | 1.15 |
| 2024/09/02 | 1,792 | 1,796 | 1,774 | 1,778 | 78,200 | 0.79 |
| 2024/09/03 | 1,778 | 1,794 | 1,778 | 1,781 | 64,100 | 0.17 |
| 2024/09/04 | 1,746 | 1,759 | 1,704 | 1,719 | 139,200 | -3.48 |
| 2024/09/05 | 1,705 | 1,737 | 1,685 | 1,708 | 94,400 | -0.64 |
| 2024/09/06 | 1,714 | 1,718 | 1,678 | 1,688 | 93,100 | -1.17 |
| 2024/09/09 | 1,658 | 1,681 | 1,650 | 1,677 | 94,600 | -0.65 |
| 2024/09/10 | 1,680 | 1,684 | 1,665 | 1,670 | 74,700 | -0.42 |
| 2024/09/11 | 1,660 | 1,660 | 1,608 | 1,623 | 108,500 | -2.81 |
| 2024/09/12 | 1,676 | 1,676 | 1,648 | 1,672 | 62,100 | 3.02 |
| 2024/09/13 | 1,654 | 1,676 | 1,649 | 1,666 | 71,200 | -0.36 |
| 2024/09/17 | 1,686 | 1,686 | 1,641 | 1,671 | 99,100 | 0.30 |
| 2024/09/18 | 1,695 | 1,699 | 1,680 | 1,693 | 67,200 | 1.32 |
| 2024/09/19 | 1,707 | 1,722 | 1,701 | 1,711 | 79,800 | 1.06 |
| 2024/09/20 | 1,742 | 1,756 | 1,730 | 1,734 | 120,900 | 1.34 |
| 2024/09/24 | 1,744 | 1,749 | 1,728 | 1,745 | 77,400 | 0.63 |
| 2024/09/25 | 1,746 | 1,763 | 1,739 | 1,751 | 100,900 | 0.34 |
| 2024/09/26 | 1,769 | 1,795 | 1,752 | 1,783 | 182,000 | 1.83 |
| 2024/09/27 | 1,783 | 1,783 | 1,758 | 1,773 | 81,400 | -0.56 |
| 2024/09/30 | 1,710 | 1,751 | 1,709 | 1,730 | 75,600 | -2.43 |
| 2024/10/01 | 1,729 | 1,746 | 1,724 | 1,732 | 92,800 | 0.12 |
| 2024/10/02 | 1,720 | 1,760 | 1,718 | 1,747 | 109,800 | 0.87 |
| 2024/10/03 | 1,787 | 1,792 | 1,753 | 1,753 | 74,000 | 0.34 |
| 2024/10/04 | 1,753 | 1,787 | 1,752 | 1,787 | 86,300 | 1.94 |
| 2024/10/07 | 1,815 | 1,817 | 1,789 | 1,794 | 91,400 | 0.39 |
| 2024/10/08 | 1,770 | 1,791 | 1,758 | 1,769 | 95,400 | -1.39 |
| 2024/10/09 | 1,764 | 1,770 | 1,743 | 1,751 | 91,600 | -1.02 |
| 2024/10/10 | 1,758 | 1,760 | 1,744 | 1,757 | 52,700 | 0.34 |
| 2024/10/11 | 1,752 | 1,765 | 1,744 | 1,747 | 62,400 | -0.57 |
| 2024/10/15 | 1,760 | 1,763 | 1,735 | 1,759 | 60,200 | 0.69 |
| 2024/10/16 | 1,737 | 1,761 | 1,729 | 1,748 | 61,300 | -0.63 |
| 2024/10/17 | 1,756 | 1,772 | 1,748 | 1,749 | 55,800 | 0.06 |
| 2024/10/18 | 1,768 | 1,768 | 1,741 | 1,752 | 53,200 | 0.17 |
| 2024/10/21 | 1,752 | 1,754 | 1,735 | 1,735 | 44,700 | -0.97 |
| 2024/10/22 | 1,738 | 1,749 | 1,728 | 1,738 | 103,800 | 0.17 |
| 2024/10/23 | 1,730 | 1,747 | 1,720 | 1,720 | 57,800 | -1.04 |
| 2024/10/24 | 1,702 | 1,715 | 1,685 | 1,704 | 68,600 | -0.93 |
| 2024/10/25 | 1,700 | 1,708 | 1,674 | 1,681 | 86,700 | -1.35 |
| 2024/10/28 | 1,660 | 1,708 | 1,653 | 1,706 | 110,400 | 1.49 |
| 2024/10/29 | 1,715 | 1,722 | 1,702 | 1,718 | 74,600 | 0.70 |
| 2024/10/30 | 1,708 | 1,725 | 1,691 | 1,707 | 383,200 | -0.64 |
| 2024/10/31 | 1,712 | 1,760 | 1,656 | 1,747 | 236,500 | 2.34 |
| 2024/11/01 | 1,677 | 1,705 | 1,657 | 1,690 | 153,500 | -3.26 |
| 2024/11/05 | 1,730 | 1,759 | 1,705 | 1,740 | 120,500 | 2.96 |
| 2024/11/06 | 1,728 | 1,757 | 1,725 | 1,742 | 80,900 | 0.11 |
| 2024/11/07 | 1,742 | 1,781 | 1,742 | 1,768 | 164,900 | 1.49 |
| 2024/11/08 | 1,780 | 1,784 | 1,727 | 1,727 | 87,000 | -2.32 |
| 2024/11/11 | 1,725 | 1,728 | 1,692 | 1,705 | 81,400 | -1.27 |
| 2024/11/12 | 1,705 | 1,730 | 1,697 | 1,705 | 64,200 | 0.00 |
| 2024/11/13 | 1,700 | 1,726 | 1,700 | 1,708 | 59,500 | 0.18 |
| 2024/11/14 | 1,710 | 1,725 | 1,699 | 1,699 | 55,600 | -0.53 |
| 2024/11/15 | 1,704 | 1,717 | 1,701 | 1,713 | 38,200 | 0.82 |
| 2024/11/18 | 1,722 | 1,748 | 1,720 | 1,739 | 55,400 | 1.52 |
| 2024/11/19 | 1,755 | 1,764 | 1,740 | 1,759 | 55,400 | 1.15 |
| 2024/11/20 | 1,749 | 1,774 | 1,749 | 1,759 | 48,900 | 0.00 |
| 2024/11/21 | 1,769 | 1,781 | 1,760 | 1,761 | 50,300 | 0.11 |
| 2024/11/22 | 1,767 | 1,779 | 1,761 | 1,769 | 64,600 | 0.45 |
| 2024/11/25 | 1,779 | 1,782 | 1,765 | 1,782 | 105,200 | 0.73 |
| 2024/11/26 | 1,769 | 1,779 | 1,742 | 1,758 | 96,900 | -1.35 |
| 2024/11/27 | 1,748 | 1,748 | 1,707 | 1,729 | 69,700 | -1.65 |
| 2024/11/28 | 1,728 | 1,750 | 1,718 | 1,741 | 70,400 | 0.69 |
| 2024/11/29 | 1,741 | 1,749 | 1,731 | 1,732 | 31,500 | -0.52 |
| 2024/12/02 | 1,730 | 1,744 | 1,730 | 1,733 | 57,200 | 0.06 |
| 2024/12/03 | 1,742 | 1,773 | 1,740 | 1,760 | 69,200 | 1.56 |
| 2024/12/04 | 1,750 | 1,758 | 1,719 | 1,725 | 48,000 | -1.99 |
| 2024/12/05 | 1,733 | 1,740 | 1,709 | 1,717 | 71,900 | -0.46 |
| 2024/12/06 | 1,711 | 1,718 | 1,706 | 1,707 | 38,800 | -0.58 |
| 2024/12/09 | 1,723 | 1,784 | 1,723 | 1,777 | 135,900 | 4.10 |
| 2024/12/10 | 1,804 | 1,819 | 1,799 | 1,805 | 126,600 | 1.58 |
| 2024/12/11 | 1,800 | 1,813 | 1,796 | 1,809 | 82,600 | 0.22 |
| 2024/12/12 | 1,815 | 1,826 | 1,806 | 1,806 | 98,700 | -0.17 |
| 2024/12/13 | 1,799 | 1,837 | 1,799 | 1,819 | 97,000 | 0.72 |
| 2024/12/16 | 1,812 | 1,827 | 1,802 | 1,803 | 68,000 | -0.88 |
| 2024/12/17 | 1,799 | 1,799 | 1,746 | 1,751 | 103,900 | -2.88 |
| 2024/12/18 | 1,755 | 1,773 | 1,749 | 1,760 | 57,800 | 0.51 |
| 2024/12/19 | 1,744 | 1,785 | 1,740 | 1,779 | 77,200 | 1.08 |
| 2024/12/20 | 1,779 | 1,779 | 1,745 | 1,761 | 213,900 | -1.01 |
| 2024/12/23 | 1,777 | 1,777 | 1,755 | 1,771 | 57,600 | 0.57 |
| 2024/12/24 | 1,771 | 1,797 | 1,771 | 1,794 | 42,200 | 1.30 |
| 2024/12/25 | 1,797 | 1,804 | 1,789 | 1,802 | 64,400 | 0.45 |
| 2024/12/26 | 1,809 | 1,837 | 1,806 | 1,830 | 105,100 | 1.55 |
| 2024/12/27 | 1,834 | 1,842 | 1,822 | 1,836 | 66,500 | 0.33 |
| 2024/12/30 | 1,850 | 1,872 | 1,836 | 1,836 | 69,200 | 0.00 |
| 2025/01/06 | 1,876 | 1,910 | 1,865 | 1,898 | 175,500 | 3.38 |
| 2025/01/07 | 1,910 | 1,911 | 1,856 | 1,856 | 177,100 | -2.21 |
| 2025/01/08 | 1,869 | 1,890 | 1,865 | 1,876 | 98,400 | 1.08 |
| 2025/01/09 | 1,887 | 1,890 | 1,871 | 1,881 | 111,200 | 0.27 |
| 2025/01/10 | 1,899 | 1,926 | 1,893 | 1,915 | 184,600 | 1.81 |
| 2025/01/14 | 1,950 | 1,950 | 1,908 | 1,921 | 160,000 | 0.31 |
| 2025/01/15 | 1,952 | 1,952 | 1,925 | 1,931 | 86,000 | 0.52 |
| 2025/01/16 | 1,934 | 1,948 | 1,905 | 1,910 | 102,100 | -1.09 |
| 2025/01/17 | 1,913 | 1,928 | 1,905 | 1,925 | 74,000 | 0.79 |
| 2025/01/20 | 1,925 | 1,938 | 1,921 | 1,926 | 66,900 | 0.05 |
| 2025/01/21 | 1,934 | 1,951 | 1,930 | 1,943 | 54,700 | 0.88 |
| 2025/01/22 | 1,940 | 1,956 | 1,935 | 1,945 | 61,400 | 0.10 |
| 2025/01/23 | 1,950 | 1,950 | 1,921 | 1,921 | 86,600 | -1.23 |
| 2025/01/24 | 1,934 | 1,948 | 1,920 | 1,939 | 80,600 | 0.94 |
| 2025/01/27 | 1,947 | 1,961 | 1,941 | 1,954 | 47,400 | 0.77 |
| 2025/01/28 | 1,956 | 1,971 | 1,946 | 1,952 | 91,900 | -0.10 |
| 2025/01/29 | 1,960 | 1,982 | 1,952 | 1,978 | 90,000 | 1.33 |
| 2025/01/30 | 1,971 | 2,002 | 1,971 | 2,002 | 117,100 | 1.21 |
| 2025/01/31 | 1,997 | 2,016 | 1,901 | 1,905 | 305,500 | -4.85 |
| 2025/02/03 | 1,902 | 1,905 | 1,871 | 1,886 | 251,800 | -1.00 |
| 2025/02/04 | 1,921 | 1,943 | 1,910 | 1,942 | 147,600 | 2.97 |
| 2025/02/05 | 1,940 | 1,961 | 1,923 | 1,958 | 94,300 | 0.82 |
| 2025/02/06 | 1,979 | 1,979 | 1,963 | 1,977 | 68,200 | 0.97 |
| 2025/02/07 | 1,977 | 1,981 | 1,957 | 1,976 | 76,400 | -0.05 |
| 2025/02/10 | 1,973 | 1,974 | 1,948 | 1,965 | 64,100 | -0.56 |
| 2025/02/12 | 1,994 | 1,998 | 1,949 | 1,954 | 83,700 | -0.56 |
| 2025/02/13 | 1,952 | 1,961 | 1,940 | 1,943 | 121,300 | -0.56 |
| 2025/02/14 | 1,950 | 1,953 | 1,936 | 1,947 | 82,900 | 0.21 |
| 2025/02/17 | 1,946 | 1,966 | 1,940 | 1,956 | 61,400 | 0.46 |
| 2025/02/18 | 1,953 | 2,002 | 1,944 | 1,984 | 135,500 | 1.43 |
| 2025/02/19 | 1,979 | 2,005 | 1,976 | 1,983 | 68,600 | -0.05 |
| 2025/02/20 | 1,997 | 1,999 | 1,957 | 1,969 | 63,100 | -0.71 |
| 2025/02/21 | 1,968 | 1,977 | 1,944 | 1,960 | 60,300 | -0.46 |
| 2025/02/25 | 1,950 | 1,958 | 1,927 | 1,956 | 66,300 | -0.20 |
| 2025/02/26 | 1,938 | 1,948 | 1,919 | 1,948 | 83,800 | -0.41 |
| 2025/02/27 | 1,958 | 1,983 | 1,958 | 1,975 | 63,100 | 1.39 |
| 2025/02/28 | 1,960 | 1,978 | 1,951 | 1,959 | 122,500 | -0.81 |
| 2025/03/03 | 1,988 | 2,002 | 1,975 | 1,988 | 88,400 | 1.48 |
| 2025/03/04 | 1,981 | 1,986 | 1,962 | 1,982 | 70,400 | -0.30 |
| 2025/03/05 | 1,982 | 1,989 | 1,962 | 1,975 | 199,200 | -0.35 |
| 2025/03/06 | 1,988 | 1,999 | 1,965 | 1,978 | 174,000 | 0.15 |
| 2025/03/07 | 1,970 | 1,973 | 1,954 | 1,969 | 220,900 | -0.46 |
| 2025/03/10 | 1,973 | 1,984 | 1,949 | 1,967 | 280,400 | -0.10 |
| 2025/03/11 | 1,955 | 1,969 | 1,935 | 1,969 | 164,800 | 0.10 |
| 2025/03/12 | 1,964 | 1,977 | 1,955 | 1,975 | 109,000 | 0.30 |
| 2025/03/13 | 1,963 | 1,971 | 1,940 | 1,958 | 197,500 | -0.86 |
| 2025/03/14 | 1,961 | 1,968 | 1,952 | 1,958 | 103,700 | 0.00 |
| 2025/03/17 | 1,970 | 2,007 | 1,969 | 1,996 | 152,500 | 1.94 |
| 2025/03/18 | 2,005 | 2,021 | 1,998 | 2,000 | 135,500 | 0.20 |
| 2025/03/19 | 2,015 | 2,027 | 2,009 | 2,027 | 143,800 | 1.35 |
| 2025/03/21 | 2,015 | 2,029 | 2,007 | 2,007 | 171,900 | -0.99 |
| 2025/03/24 | 2,014 | 2,015 | 1,984 | 1,998 | 229,000 | -0.45 |
| 2025/03/25 | 2,005 | 2,018 | 1,995 | 2,018 | 152,400 | 1.00 |
| 2025/03/26 | 2,023 | 2,023 | 2,003 | 2,015 | 213,400 | -0.15 |
| 2025/03/27 | 1,999 | 2,030 | 1,993 | 2,030 | 350,500 | 0.74 |
| 2025/03/28 | 1,958 | 1,965 | 1,929 | 1,959 | 238,500 | -3.50 |
| 2025/03/31 | 1,922 | 1,926 | 1,875 | 1,881 | 165,900 | -3.98 |
| 2025/04/01 | 1,905 | 1,914 | 1,894 | 1,902 | 82,500 | 1.12 |
| 2025/04/02 | 1,891 | 1,900 | 1,878 | 1,895 | 101,500 | -0.37 |
| 2025/04/03 | 1,826 | 1,839 | 1,814 | 1,839 | 145,300 | -2.96 |
| 2025/04/04 | 1,765 | 1,785 | 1,725 | 1,765 | 270,800 | -4.02 |
| 2025/04/07 | 1,645 | 1,671 | 1,588 | 1,643 | 242,100 | -6.91 |
| 2025/04/08 | 1,723 | 1,781 | 1,704 | 1,730 | 150,400 | 5.30 |
| 2025/04/09 | 1,701 | 1,724 | 1,669 | 1,698 | 131,100 | -1.85 |
| 2025/04/10 | 1,802 | 1,811 | 1,771 | 1,779 | 105,700 | 4.77 |
| 2025/04/11 | 1,740 | 1,779 | 1,704 | 1,768 | 115,300 | -0.62 |
| 2025/04/14 | 1,803 | 1,804 | 1,771 | 1,802 | 63,200 | 1.92 |
| 2025/04/15 | 1,808 | 1,815 | 1,795 | 1,801 | 79,300 | -0.06 |
| 2025/04/16 | 1,821 | 1,824 | 1,801 | 1,808 | 61,600 | 0.39 |
| 2025/04/17 | 1,818 | 1,837 | 1,816 | 1,837 | 65,700 | 1.60 |
| 2025/04/18 | 1,847 | 1,880 | 1,847 | 1,875 | 58,200 | 2.07 |
| 2025/04/21 | 1,872 | 1,880 | 1,853 | 1,871 | 54,400 | -0.21 |
| 2025/04/22 | 1,871 | 1,887 | 1,870 | 1,886 | 67,700 | 0.80 |
| 2025/04/23 | 1,909 | 1,918 | 1,886 | 1,897 | 71,800 | 0.58 |
| 2025/04/24 | 1,908 | 1,925 | 1,893 | 1,894 | 65,600 | -0.16 |
| 2025/04/25 | 1,912 | 1,920 | 1,895 | 1,907 | 42,000 | 0.69 |
| 2025/04/28 | 1,916 | 1,931 | 1,910 | 1,922 | 101,600 | 0.79 |
| 2025/04/30 | 1,902 | 2,021 | 1,863 | 2,006 | 346,800 | 4.37 |
| 2025/05/01 | 1,956 | 1,981 | 1,931 | 1,961 | 126,900 | -2.24 |
| 2025/05/02 | 1,962 | 1,965 | 1,938 | 1,949 | 128,000 | -0.61 |
| 2025/05/07 | 1,952 | 1,960 | 1,939 | 1,959 | 87,800 | 0.51 |
| 2025/05/08 | 1,959 | 1,965 | 1,931 | 1,931 | 61,100 | -1.43 |
| 2025/05/09 | 1,931 | 1,944 | 1,916 | 1,920 | 67,900 | -0.57 |
| 2025/05/12 | 1,928 | 1,967 | 1,928 | 1,958 | 72,500 | 1.98 |
| 2025/05/13 | 1,979 | 1,989 | 1,950 | 1,966 | 51,100 | 0.41 |
| 2025/05/14 | 1,950 | 1,974 | 1,923 | 1,964 | 43,800 | -0.10 |
| 2025/05/15 | 1,944 | 1,952 | 1,928 | 1,931 | 28,000 | -1.68 |
| 2025/05/16 | 1,931 | 1,936 | 1,906 | 1,932 | 50,800 | 0.05 |
| 2025/05/19 | 1,932 | 1,934 | 1,917 | 1,922 | 38,700 | -0.52 |
| 2025/05/20 | 1,922 | 1,930 | 1,906 | 1,910 | 40,200 | -0.62 |
| 2025/05/21 | 1,920 | 1,933 | 1,903 | 1,911 | 45,900 | 0.05 |
| 2025/05/22 | 1,900 | 1,907 | 1,887 | 1,895 | 49,100 | -0.84 |
| 2025/05/23 | 1,896 | 1,910 | 1,893 | 1,909 | 46,200 | 0.74 |
| 2025/05/26 | 1,915 | 1,937 | 1,915 | 1,922 | 41,300 | 0.68 |
| 2025/05/27 | 1,910 | 1,924 | 1,910 | 1,917 | 31,600 | -0.26 |
| 2025/05/28 | 1,930 | 1,931 | 1,916 | 1,923 | 50,400 | 0.31 |
| 2025/05/29 | 1,924 | 1,929 | 1,917 | 1,924 | 49,500 | 0.05 |
| 2025/05/30 | 1,912 | 1,949 | 1,910 | 1,946 | 100,200 | 1.14 |
| 2025/06/02 | 1,953 | 1,970 | 1,939 | 1,956 | 80,200 | 0.51 |
| 2025/06/03 | 1,960 | 1,961 | 1,930 | 1,956 | 74,100 | 0.00 |
| 2025/06/04 | 1,965 | 1,998 | 1,954 | 1,983 | 82,400 | 1.38 |
| 2025/06/05 | 1,972 | 2,004 | 1,972 | 1,989 | 75,800 | 0.30 |
| 2025/06/06 | 1,972 | 2,058 | 1,972 | 2,051 | 144,200 | 3.12 |
| 2025/06/09 | 2,040 | 2,044 | 1,991 | 2,012 | 76,700 | -1.90 |
| 2025/06/10 | 2,015 | 2,031 | 1,988 | 1,988 | 56,100 | -1.19 |
| 2025/06/11 | 1,988 | 2,001 | 1,982 | 1,985 | 42,500 | -0.15 |
| 2025/06/12 | 1,983 | 1,988 | 1,958 | 1,969 | 50,900 | -0.81 |
| 2025/06/13 | 1,960 | 1,961 | 1,943 | 1,947 | 51,600 | -1.12 |
| 2025/06/16 | 1,971 | 1,982 | 1,950 | 1,950 | 37,800 | 0.15 |
| 2025/06/17 | 1,957 | 1,959 | 1,931 | 1,943 | 44,400 | -0.36 |
| 2025/06/18 | 1,940 | 1,968 | 1,935 | 1,957 | 63,100 | 0.72 |
| 2025/06/19 | 1,955 | 1,961 | 1,945 | 1,961 | 39,200 | 0.20 |
| 2025/06/20 | 1,965 | 1,978 | 1,960 | 1,972 | 100,700 | 0.56 |
| 2025/06/23 | 1,975 | 1,987 | 1,960 | 1,985 | 56,100 | 0.66 |
| 2025/06/24 | 1,997 | 1,997 | 1,958 | 1,974 | 46,700 | -0.55 |
| 2025/06/25 | 1,984 | 2,004 | 1,976 | 1,995 | 80,300 | 1.06 |
| 2025/06/26 | 1,985 | 2,021 | 1,983 | 2,015 | 119,700 | 1.00 |
| 2025/06/27 | 2,017 | 2,060 | 2,012 | 2,046 | 113,100 | 1.54 |
| 2025/06/30 | 2,047 | 2,082 | 2,047 | 2,056 | 113,600 | 0.49 |
| 2025/07/01 | 2,053 | 2,066 | 2,016 | 2,042 | 66,800 | -0.68 |
| 2025/07/02 | 2,038 | 2,072 | 2,033 | 2,068 | 67,600 | 1.27 |
| 2025/07/03 | 2,069 | 2,159 | 2,063 | 2,134 | 234,600 | 3.19 |
| 2025/07/04 | 2,134 | 2,160 | 2,121 | 2,145 | 112,400 | 0.52 |
| 2025/07/07 | 2,145 | 2,145 | 2,105 | 2,114 | 71,600 | -1.45 |
| 2025/07/08 | 2,107 | 2,129 | 2,100 | 2,122 | 50,800 | 0.38 |
| 2025/07/09 | 2,122 | 2,171 | 2,122 | 2,130 | 88,600 | 0.38 |
| 2025/07/10 | 2,142 | 2,158 | 2,141 | 2,151 | 95,100 | 0.99 |
| 2025/07/11 | 2,185 | 2,242 | 2,185 | 2,235 | 162,100 | 3.91 |
| 2025/07/14 | 2,236 | 2,275 | 2,223 | 2,251 | 147,000 | 0.72 |
| 2025/07/15 | 2,250 | 2,262 | 2,238 | 2,254 | 103,900 | 0.13 |
| 2025/07/16 | 2,250 | 2,268 | 2,234 | 2,239 | 78,100 | -0.67 |
| 2025/07/17 | 2,210 | 2,227 | 2,198 | 2,211 | 64,200 | -1.25 |
| 2025/07/18 | 2,226 | 2,229 | 2,182 | 2,193 | 110,600 | -0.81 |
| 2025/07/22 | 2,205 | 2,248 | 2,196 | 2,237 | 91,100 | 2.01 |
| 2025/07/23 | 2,260 | 2,284 | 2,254 | 2,262 | 107,700 | 1.12 |
| 2025/07/24 | 2,256 | 2,267 | 2,241 | 2,264 | 67,000 | 0.09 |
| 2025/07/25 | 2,265 | 2,265 | 2,229 | 2,255 | 79,300 | -0.40 |
| 2025/07/28 | 2,255 | 2,257 | 2,238 | 2,240 | 47,400 | -0.67 |
| 2025/07/29 | 2,217 | 2,247 | 2,217 | 2,245 | 52,400 | 0.22 |
| 2025/07/30 | 2,231 | 2,245 | 2,220 | 2,235 | 90,300 | -0.45 |
| 2025/07/31 | 2,235 | 2,244 | 2,126 | 2,172 | 254,400 | -2.82 |
| 2025/08/01 | 2,187 | 2,208 | 2,132 | 2,132 | 120,000 | -1.84 |
| 2025/08/04 | 2,109 | 2,123 | 2,095 | 2,110 | 91,400 | -1.03 |
| 2025/08/05 | 2,110 | 2,162 | 2,106 | 2,145 | 65,900 | 1.66 |
| 2025/08/06 | 2,164 | 2,186 | 2,146 | 2,172 | 79,800 | 1.26 |
| 2025/08/07 | 2,172 | 2,205 | 2,158 | 2,187 | 75,700 | 0.69 |
| 2025/08/08 | 2,187 | 2,220 | 2,187 | 2,212 | 60,200 | 1.14 |
| 2025/08/12 | 2,229 | 2,259 | 2,224 | 2,252 | 116,900 | 1.81 |
| 2025/08/13 | 2,246 | 2,260 | 2,227 | 2,256 | 91,300 | 0.18 |
| 2025/08/14 | 2,254 | 2,260 | 2,212 | 2,224 | 68,100 | -1.42 |
| 2025/08/15 | 2,211 | 2,211 | 2,164 | 2,176 | 115,500 | -2.16 |
| 2025/08/18 | 2,190 | 2,197 | 2,175 | 2,182 | 72,300 | 0.28 |
| 2025/08/19 | 2,175 | 2,204 | 2,169 | 2,198 | 44,200 | 0.73 |
| 2025/08/20 | 2,205 | 2,217 | 2,198 | 2,211 | 49,900 | 0.59 |
| 2025/08/21 | 2,202 | 2,230 | 2,197 | 2,228 | 38,300 | 0.77 |
| 2025/08/22 | 2,229 | 2,242 | 2,210 | 2,224 | 52,800 | -0.18 |
| 2025/08/25 | 2,274 | 2,312 | 2,265 | 2,277 | 136,900 | 2.38 |
| 2025/08/26 | 2,298 | 2,300 | 2,241 | 2,242 | 108,000 | -1.54 |
| 2025/08/27 | 2,244 | 2,275 | 2,236 | 2,268 | 68,600 | 1.16 |
| 2025/08/28 | 2,275 | 2,283 | 2,263 | 2,266 | 33,900 | -0.09 |
| 2025/08/29 | 2,272 | 2,288 | 2,256 | 2,282 | 58,100 | 0.71 |
| 2025/09/01 | 2,300 | 2,309 | 2,247 | 2,258 | 60,200 | -1.05 |
| 2025/09/02 | 2,284 | 2,295 | 2,271 | 2,284 | 65,500 | 1.15 |
| 2025/09/03 | 2,290 | 2,332 | 2,288 | 2,319 | 139,000 | 1.53 |
| 2025/09/04 | 2,322 | 2,334 | 2,301 | 2,327 | 52,700 | 0.34 |
| 2025/09/05 | 2,342 | 2,378 | 2,335 | 2,367 | 87,200 | 1.72 |
| 2025/09/08 | 2,398 | 2,410 | 2,385 | 2,396 | 93,200 | 1.23 |
| 2025/09/09 | 2,396 | 2,411 | 2,370 | 2,373 | 107,700 | -0.96 |
| 2025/09/10 | 2,373 | 2,387 | 2,365 | 2,372 | 33,900 | -0.04 |
| 2025/09/11 | 2,376 | 2,402 | 2,367 | 2,390 | 73,900 | 0.76 |
| 2025/09/12 | 2,393 | 2,403 | 2,346 | 2,351 | 93,500 | -1.63 |
| 2025/09/16 | 2,365 | 2,381 | 2,348 | 2,376 | 92,200 | 1.06 |
| 2025/09/17 | 2,349 | 2,354 | 2,311 | 2,319 | 72,300 | -2.40 |
| 2025/09/18 | 2,320 | 2,321 | 2,301 | 2,308 | 47,400 | -0.47 |
| 2025/09/19 | 2,319 | 2,323 | 2,298 | 2,303 | 116,400 | -0.22 |
| 2025/09/22 | 2,312 | 2,349 | 2,310 | 2,334 | 86,500 | 1.35 |
| 2025/09/24 | 2,330 | 2,330 | 2,303 | 2,328 | 64,700 | -0.26 |
| 2025/09/25 | 2,348 | 2,359 | 2,325 | 2,344 | 106,900 | 0.69 |
| 2025/09/26 | 2,370 | 2,385 | 2,350 | 2,367 | 152,200 | 0.98 |
| 2025/09/29 | 2,337 | 2,337 | 2,310 | 2,323 | 75,300 | -1.86 |
| 2025/09/30 | 2,313 | 2,322 | 2,282 | 2,292 | 70,100 | -1.33 |
| 2025/10/01 | 2,267 | 2,267 | 2,204 | 2,212 | 129,100 | -3.49 |
| 2025/10/02 | 2,228 | 2,234 | 2,198 | 2,227 | 88,500 | 0.68 |
| 2025/10/03 | 2,218 | 2,253 | 2,218 | 2,245 | 61,800 | 0.81 |
| 2025/10/06 | 2,295 | 2,300 | 2,268 | 2,285 | 62,700 | 1.78 |
| 2025/10/07 | 2,293 | 2,317 | 2,285 | 2,298 | 71,100 | 0.57 |
| 2025/10/08 | 2,288 | 2,306 | 2,251 | 2,252 | 60,300 | -2.00 |
| 2025/10/09 | 2,255 | 2,270 | 2,247 | 2,270 | 54,900 | 0.80 |
| 2025/10/10 | 2,231 | 2,235 | 2,176 | 2,182 | 97,100 | -3.88 |
| 2025/10/14 | 2,132 | 2,181 | 2,131 | 2,158 | 115,800 | -1.10 |
| 2025/10/15 | 2,169 | 2,181 | 2,164 | 2,176 | 109,600 | 0.83 |
| 2025/10/16 | 2,173 | 2,189 | 2,159 | 2,176 | 107,500 | 0.00 |
| 2025/10/17 | 2,160 | 2,167 | 2,127 | 2,143 | 170,900 | -1.52 |
| 2025/10/20 | 2,164 | 2,164 | 2,139 | 2,155 | 98,800 | 0.56 |
| 2025/10/21 | 2,138 | 2,151 | 2,130 | 2,141 | 99,300 | -0.65 |
| 2025/10/22 | 2,154 | 2,186 | 2,146 | 2,176 | 192,200 | 1.63 |
| 2025/10/23 | 2,196 | 2,232 | 2,181 | 2,232 | 109,300 | 2.57 |
| 2025/10/24 | 2,241 | 2,257 | 2,235 | 2,235 | 84,000 | 0.13 |
| 2025/10/27 | 2,248 | 2,262 | 2,227 | 2,262 | 96,500 | 1.21 |
| 2025/10/28 | 2,262 | 2,269 | 2,203 | 2,206 | 76,900 | -2.48 |
| 2025/10/29 | 2,200 | 2,206 | 2,161 | 2,163 | 104,700 | -1.95 |
| 2025/10/30 | 2,196 | 2,214 | 2,184 | 2,213 | 363,100 | 2.31 |
| 2025/10/31 | 2,201 | 2,350 | 2,178 | 2,298 | 200,400 | 3.84 |
| 2025/11/04 | 2,301 | 2,301 | 2,203 | 2,208 | 158,500 | -3.92 |
| 2025/11/05 | 2,191 | 2,209 | 2,145 | 2,205 | 135,700 | -0.14 |
| 2025/11/06 | 2,220 | 2,255 | 2,210 | 2,234 | 108,900 | 1.32 |
| 2025/11/07 | 2,203 | 2,243 | 2,203 | 2,243 | 100,500 | 0.40 |
| 2025/11/10 | 2,251 | 2,266 | 2,239 | 2,251 | 94,800 | 0.36 |
| 2025/11/11 | 2,244 | 2,250 | 2,220 | 2,250 | 67,100 | -0.04 |
| 2025/11/12 | 2,259 | 2,284 | 2,251 | 2,281 | 56,800 | 1.38 |
| 2025/11/13 | 2,288 | 2,295 | 2,274 | 2,286 | 45,400 | 0.22 |
| 2025/11/14 | 2,276 | 2,299 | 2,270 | 2,291 | 69,700 | 0.22 |
| 2025/11/17 | 2,292 | 2,306 | 2,264 | 2,272 | 74,600 | -0.83 |
| 2025/11/18 | 2,273 | 2,283 | 2,209 | 2,209 | 75,900 | -2.77 |
| 2025/11/19 | 2,210 | 2,239 | 2,197 | 2,231 | 49,200 | 1.00 |
| 2025/11/20 | 2,261 | 2,299 | 2,255 | 2,291 | 60,700 | 2.69 |
| 2025/11/21 | 2,273 | 2,323 | 2,262 | 2,323 | 72,600 | 1.40 |
| 2025/11/25 | 2,320 | 2,335 | 2,306 | 2,319 | 62,300 | -0.17 |
| 2025/11/26 | 2,345 | 2,345 | 2,321 | 2,340 | 55,100 | 0.91 |
| 2025/11/27 | 2,350 | 2,375 | 2,348 | 2,362 | 54,800 | 0.94 |
| 2025/11/28 | 2,365 | 2,388 | 2,365 | 2,386 | 65,800 | 1.02 |
| 2025/12/01 | 2,398 | 2,398 | 2,368 | 2,374 | 54,700 | -0.50 |
| 2025/12/02 | 2,381 | 2,381 | 2,338 | 2,338 | 36,500 | -1.52 |
| 2025/12/03 | 2,366 | 2,366 | 2,331 | 2,343 | 49,000 | 0.21 |
| 2025/12/04 | 2,336 | 2,360 | 2,330 | 2,343 | 43,600 | 0.00 |
| 2025/12/05 | 2,335 | 2,347 | 2,322 | 2,332 | 32,900 | -0.47 |
| 2025/12/08 | 2,332 | 2,359 | 2,329 | 2,359 | 37,300 | 1.16 |
| 2025/12/09 | 2,339 | 2,365 | 2,335 | 2,335 | 40,200 | -1.02 |
| 2025/12/10 | 2,353 | 2,393 | 2,345 | 2,375 | 73,000 | 1.71 |
| 2025/12/11 | 2,402 | 2,416 | 2,366 | 2,367 | 45,600 | -0.34 |
| 2025/12/12 | 2,417 | 2,443 | 2,379 | 2,443 | 72,400 | 3.21 |
| 2025/12/15 | 2,446 | 2,446 | 2,393 | 2,422 | 52,300 | -0.86 |
| 2025/12/16 | 2,405 | 2,405 | 2,371 | 2,372 | 45,700 | -2.06 |
| 2025/12/17 | 2,376 | 2,377 | 2,355 | 2,369 | 31,300 | -0.13 |
| 2025/12/18 | 2,379 | 2,395 | 2,362 | 2,390 | 27,500 | 0.89 |
| 2025/12/19 | 2,390 | 2,407 | 2,381 | 2,381 | 100,700 | -0.38 |
| 2025/12/22 | 2,430 | 2,430 | 2,395 | 2,404 | 33,400 | 0.97 |
| 2025/12/23 | 2,412 | 2,437 | 2,406 | 2,432 | 50,100 | 1.16 |
| 2025/12/24 | 2,412 | 2,446 | 2,404 | 2,420 | 32,600 | -0.49 |
| 2025/12/25 | 2,425 | 2,437 | 2,409 | 2,422 | 38,900 | 0.08 |
| 2025/12/26 | 2,420 | 2,437 | 2,411 | 2,426 | 45,300 | 0.17 |
| 2025/12/29 | 2,431 | 2,449 | 2,420 | 2,435 | 55,400 | 0.37 |
| 2025/12/30 | 2,432 | 2,459 | 2,426 | 2,450 | 51,100 | 0.62 |
| 2026/01/05 | 2,460 | 2,477 | 2,451 | 2,462 | 48,900 | 0.49 |
| 2026/01/06 | 2,478 | 2,481 | 2,461 | 2,470 | 69,300 | 0.32 |
| 2026/01/07 | 2,451 | 2,521 | 2,448 | 2,513 | 87,000 | 1.74 |
| 2026/01/08 | 2,500 | 2,530 | 2,489 | 2,489 | 73,800 | -0.96 |
| 2026/01/09 | 2,530 | 2,582 | 2,501 | 2,569 | 80,200 | 3.21 |
| 2026/01/13 | 2,617 | 2,620 | 2,571 | 2,590 | 80,100 | 0.82 |
| 2026/01/14 | 2,596 | 2,655 | 2,596 | 2,649 | 70,400 | 2.28 |
| 2026/01/15 | 2,642 | 2,661 | 2,628 | 2,657 | 48,300 | 0.30 |
| 2026/01/16 | 2,652 | 2,660 | 2,627 | 2,658 | 41,500 | 0.04 |
| 2026/01/19 | 2,677 | 2,677 | 2,621 | 2,661 | 35,000 | 0.11 |
| 2026/01/20 | 2,664 | 2,670 | 2,632 | 2,640 | 50,200 | -0.79 |
| 2026/01/21 | 2,593 | 2,630 | 2,592 | 2,624 | 42,800 | -0.61 |
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。 | |