オーナンバ 5816
1,469円
(時刻：15:30)
▼ -18円 (-1.21%)
価格情報
| 始値 | 1,472円 |
| 高値 | 1,482円 |
| 安値 | 1,461円 |
| 終値 | 1,469円 |
| 出来高 | 1,700株 |
| 売買代金 | 2,499,300円 |
| 売り気配 (15:30) | 1,483円 |
| 買い気配 (15:30) | 1,469円 |
| 年初来高値 (2025/11/11) | 1,557円 |
| 年初来安値 (2025/04/09) | 785円 |
基本情報
| 銘柄名 | オーナンバ |
| 英文銘柄名 | ONAMBA CO., LTD. |
| 時価総額 | 18,674,119,237.0円 |
| 発行済株式総数 | 12,558,251株 |
| 単元株式数 | 100 |
| 業種 | 非鉄金属 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 228.42円 |
| BPS | 2,144.22円 |
| PER | 6.51倍 |
| PBR | 0.69倍 |
| ROE | 11.4% |
| 年間配当金 | 69.00円 |
取引情報
| 貸借区分 | 貸借 |
| 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94期(自 2024年１月１日 至 2024年12月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 10,719,827,000 円 | 12,500,876,000 円 | 14,792,660,000 円 | 14,129,601,000 円 | 13,751,040,000 円 |
| 経常利益又は経常損失（△） | 1,402,000 円 | 102,501,000 円 | 468,522,000 円 | 587,223,000 円 | 911,079,000 円 |
| 当期純利益又は当期純損失（△） | 38,920,000 円 | 201,802,000 円 | 577,566,000 円 | 574,405,000 円 | 2,010,055,000 円 |
| 資本金 | 2,323,059,000 円 | 2,323,059,000 円 | 2,323,059,000 円 | 2,323,059,000 円 | 2,323,059,000 円 |
| 純資産額 | 9,103,970,000 円 | 9,844,948,000 円 | 9,946,536,000 円 | 10,077,740,000 円 | 11,416,549,000 円 |
| 総資産額 | 15,541,311,000 円 | 17,053,688,000 円 | 18,833,516,000 円 | 17,669,844,000 円 | 20,329,135,000 円 |
| 従業員数 | 124 人 | 128 人 | 131 人 | 140 人 | 155 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | 228.42 | 2,144.22 | 11.4 | 6.51 | 0.69 | - | - |
| 2024/12 | 単体 | 164.94 | 936.81 | - | 9.02 | 1.59 | 4.7 | 69.00 |
| 2025/06 | 中連 | 48.83 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | 1.36 | 20.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 7,200 | -3,200 | 157,100 | 9,300 |
| 2026/01/09 | 10,400 | -3,100 | 147,800 | -700 |
| 2025/12/26 | 13,500 | 1,200 | 148,500 | 5,100 |
| 2025/12/19 | 12,300 | -8,900 | 143,400 | -500 |
| 2025/12/12 | 21,200 | -1,200 | 143,900 | -997,900 |
| 2025/12/05 | 22,400 | 100 | 1,141,800 | 3,400 |
| 2025/11/28 | 22,300 | -2,500 | 1,138,400 | -1,100 |
| 2025/11/21 | 24,800 | -1,200 | 1,139,500 | -7,500 |
| 2025/11/14 | 26,000 | -200 | 1,147,000 | 67,100 |
| 2025/11/07 | 26,200 | 16,800 | 1,079,900 | 160,500 |
| 2025/10/31 | 9,400 | 9,000 | 919,400 | 182,500 |
| 2025/10/24 | 400 | -100 | 736,900 | 17,500 |
| 2025/10/17 | 500 | -100 | 719,400 | 10,400 |
| 2025/10/10 | 600 | 200 | 709,000 | 17,200 |
| 2025/10/03 | 400 | 0 | 691,800 | 29,000 |
| 2025/09/26 | 400 | 200 | 662,800 | 14,300 |
| 2025/09/19 | 200 | 0 | 648,500 | 2,700 |
| 2025/09/12 | 200 | 100 | 645,800 | -15,400 |
| 2025/09/05 | 100 | -100 | 661,200 | 4,100 |
| 2025/08/29 | 200 | -300 | 657,100 | 8,200 |
| 2025/08/22 | 500 | -300 | 648,900 | 18,100 |
| 2025/08/15 | 800 | -300 | 630,800 | 28,600 |
| 2025/08/08 | 1,100 | 900 | 602,200 | 43,100 |
| 2025/08/01 | 200 | 0 | 559,100 | 6,700 |
| 2025/07/25 | 200 | -6,300 | 552,400 | 10,700 |
| 2025/07/18 | 6,500 | -100 | 541,700 | 2,100 |
| 2025/07/11 | 6,600 | -500 | 539,600 | 600 |
| 2025/07/04 | 7,100 | -2,700 | 539,000 | 300 |
| 2025/06/27 | 9,800 | -2,000 | 538,700 | -5,100 |
| 2025/06/20 | 11,800 | -300 | 543,800 | -6,000 |
| 2025/06/13 | 12,100 | 1,500 | 549,800 | -1,800 |
| 2025/06/06 | 10,600 | -6,000 | 551,600 | -2,500 |
| 2025/05/30 | 16,600 | -3,500 | 554,100 | 500 |
| 2025/05/23 | 20,100 | -1,700 | 553,600 | -5,900 |
| 2025/05/16 | 21,800 | -53,200 | 559,500 | -19,200 |
| 2025/05/09 | 75,000 | -31,900 | 578,700 | -500 |
| 2025/05/02 | 106,900 | 106,200 | 579,200 | 207,500 |
| 2025/04/25 | 700 | -100 | 371,700 | -900 |
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 |
|---|---|---|---|
| 2026/01/15 | 0 | 3 | ***** |
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 | 4,600 | 4,000 | 600 | 0 | 3 | |||
| 2026/01/19 | 東証 | 4,600 | 4,500 | 100 | 0 | 3 | - | - | - |
| 2026/01/16 | 東証 | 5,100 | 4,900 | 200 | 0 | 3 | - | - | - |
| 2026/01/15 | 東証 | 5,600 | 5,600 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/01/14 | 東証 | 5,800 | 5,800 | 0 | 0 | 9 | ***** | ***** | - |
| 2026/01/13 | 東証 | 5,900 | 5,900 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/01/09 | 東証 | 8,100 | 8,100 | 0 | 0 | 3 | ***** | ***** | - |
| 2026/01/08 | 東証 | 7,000 | 8,400 | -1,400 | 0 | 3 | 0.00 | 0.00 | F |
| 2026/01/07 | 東証 | 20,200 | 8,400 | 11,800 | 0 | 12 | - | - | - |
| 2026/01/06 | 東証 | 7,300 | 8,600 | -1,300 | 0 | 3 | 0.00 | 0.00 | F |
| 2026/01/05 | 東証 | 7,500 | 8,400 | -900 | 0 | 3 | 0.00 | 0.00 | F |
| 2025/12/30 | 東証 | 8,300 | 8,300 | 0 | 0 | 3 | ***** | ***** | - |
| 2025/12/29 | 東証 | 7,700 | 8,400 | -700 | 0 | 3 | 0.00 | 0.00 | F |
| 2025/12/26 | 東証 | 7,900 | 9,300 | -1,400 | 0 | 72 | 0.00 | 0.00 | F |
| 2025/12/25 | 東証 | 7,800 | 8,800 | -1,000 | 0 | 6 | 0.00 | 0.00 | F |
| 2025/12/24 | 東証 | 7,800 | 8,800 | -1,000 | 0 | 18 | 0.00 | 0.00 | F |
| 2025/12/23 | 東証 | 7,900 | 8,900 | -1,000 | 0 | 6 | 0.00 | 0.00 | F |
| 2025/12/22 | 東証 | 8,000 | 9,200 | -1,200 | 0 | 6 | 0.00 | 0.00 | F |
| 2025/12/19 | 東証 | 8,100 | 9,200 | -1,100 | 0 | 6 | 0.00 | 0.00 | F |
| 2025/12/18 | 東証 | 8,400 | 12,800 | -4,400 | 0 | 3 | 0.00 | 0.00 | F |
| 2025/12/17 | 東証 | 7,800 | 14,400 | -6,600 | 0 | 9 | 0.00 | 0.00 | F |
| 2025/12/16 | 東証 | 20,000 | 15,900 | 4,100 | 0 | 3 | - | - | - |
| 2025/12/15 | 東証 | 8,200 | 16,800 | -8,600 | 0 | 3 | 0.00 | 0.00 | F |
| 2025/12/12 | 東証 | 7,700 | 17,500 | -9,800 | 0 | 3 | 0.00 | 0.00 | F |
| 2025/12/11 | 東証 | 19,800 | 18,500 | 1,300 | 0 | 3 | - | - | - |
| 2025/12/10 | 東証 | 8,000 | 17,600 | -9,600 | 0 | 9 | 0.00 | 0.00 | F |
| 2025/12/09 | 東証 | 17,200 | 17,200 | 0 | 0 | 3 | ***** | ***** | - |
| 2025/12/08 | 東証 | 17,300 | 17,300 | 0 | 0 | 3 | ***** | ***** | - |
| 2025/12/05 | 東証 | 17,500 | 16,700 | 800 | 0 | 3 | - | - | - |
| 2025/12/04 | 東証 | 8,800 | 17,200 | -8,400 | 0 | 3 | 0.00 | 0.00 | F |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月07日 15時30分 | 2025年12月期第３四半期決算短信〔日本基準〕(連結) |
| 2025年08月06日 15時30分 | 2025年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 2025年08月06日 15時30分 | 2025年12月期第２四半期（中間期）の連結業績予想と実績との差異に関するお知らせ |
| 2025年08月06日 15時30分 | 決算説明資料 (2025年12月期第２四半期（中間期）決算) |
| 2025年05月09日 15時30分 | 2025年12月期第１四半期決算短信〔日本基準〕(連結) |
| 2025年02月10日 15時30分 | 2024年12月期決算短信〔日本基準〕(連結) |
| 2025年02月10日 15時30分 | 決算説明資料（2024年12月期決算） |
| 2025年02月10日 15時30分 | 代表取締役の異動に関するお知らせ |
| 2025年02月03日 15時30分 | 業績予想及び配当予想の修正に関するお知らせ |
| 2024年11月08日 15時30分 | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 2024年11月08日 15時30分 | 業績予想及び配当予想の修正に関するお知らせ |
| 2024年08月02日 15時00分 | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 2024年08月02日 15時00分 | 決算説明資料 (2024年12月期第２四半期（中間期）決算) |
| 2024年07月26日 15時00分 | 業績予想の修正に関するお知らせ |
| 2024年05月09日 15時00分 | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 2024年02月13日 15時00分 | 2023年12月期決算短信〔日本基準〕(連結) |
| 2024年02月13日 15時00分 | 決算説明資料（2023年12月期決算） |
| 2024年02月13日 15時00分 | 剰余金の配当に関するお知らせ |
| 2024年02月13日 15時00分 | 新中期経営計画「PROGRESS2026」について |
| 2024年02月13日 15時00分 | 資本コストや株価を意識した経営の実現に向けた対応について |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年08月08日 14時50分 | 確認書 |
| 2025年08月08日 14時48分 | 半期報告書－第95期(2025/01/01－2025/12/31) |
| 2025年03月31日 11時48分 | 臨時報告書 |
| 2025年03月28日 13時15分 | 内部統制報告書－第94期(2024/01/01－2024/12/31) |
| 2025年03月28日 13時14分 | 確認書 |
| 2025年03月28日 13時14分 | 有価証券報告書－第94期(2024/01/01－2024/12/31) |
| 2024年08月07日 13時43分 | 確認書 |
| 2024年08月07日 13時41分 | 半期報告書－第94期(2024/01/01－2024/12/31) |
| 2024年05月23日 13時50分 | 確認書 |
| 2024年05月23日 13時45分 | 訂正有価証券報告書－第93期(2023/01/01－2023/12/31) |
| 2024年05月14日 13時27分 | 確認書 |
| 2024年05月14日 13時26分 | 四半期報告書－第94期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月29日 16時07分 | 臨時報告書 |
| 2024年03月28日 14時16分 | 確認書 |
| 2024年03月28日 14時15分 | 内部統制報告書－第93期(2023/01/01－2023/12/31) |
| 2024年03月28日 14時14分 | 有価証券報告書－第93期(2023/01/01－2023/12/31) |
| 2024年01月26日 15時52分 | 臨時報告書 |
企業概要
| 会社名 | オーナンバ株式会社 |
| 会社名（英文） | Onamba Co.,Ltd. |
| 会社名（カナ） | オーナンバカブシキガイシャ |
| 本店所在地 | 大阪市中央区南久宝寺町四丁目１番２号 |
| 業種 | 非鉄金属 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 58160 |
| EDINETコード | E00846 |
| ISINコード | JP3172800009 |
| 法人番号 | 6120001011879 |
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 | 1,210 | 1,222 | 1,194 | 1,208 | 128,900 | - |
| 2024/07/30 | 1,212 | 1,221 | 1,196 | 1,203 | 51,200 | -0.41 |
| 2024/07/31 | 1,205 | 1,226 | 1,189 | 1,226 | 54,800 | 1.91 |
| 2024/08/01 | 1,220 | 1,220 | 1,177 | 1,200 | 49,500 | -2.12 |
| 2024/08/02 | 1,151 | 1,158 | 1,122 | 1,134 | 110,100 | -5.50 |
| 2024/08/05 | 999 | 1,029 | 927 | 927 | 205,500 | -18.25 |
| 2024/08/06 | 999 | 1,038 | 962 | 1,005 | 131,400 | 8.41 |
| 2024/08/07 | 1,010 | 1,063 | 1,003 | 1,035 | 67,600 | 2.99 |
| 2024/08/08 | 1,037 | 1,041 | 1,020 | 1,022 | 35,500 | -1.26 |
| 2024/08/09 | 1,043 | 1,054 | 1,017 | 1,029 | 47,400 | 0.68 |
| 2024/08/13 | 1,042 | 1,070 | 1,039 | 1,070 | 65,700 | 3.98 |
| 2024/08/14 | 1,075 | 1,087 | 1,067 | 1,077 | 22,800 | 0.65 |
| 2024/08/15 | 1,080 | 1,087 | 1,073 | 1,082 | 17,500 | 0.46 |
| 2024/08/16 | 1,112 | 1,118 | 1,092 | 1,114 | 28,200 | 2.96 |
| 2024/08/19 | 1,118 | 1,133 | 1,110 | 1,111 | 25,700 | -0.27 |
| 2024/08/20 | 1,121 | 1,143 | 1,121 | 1,143 | 18,200 | 2.88 |
| 2024/08/21 | 1,139 | 1,173 | 1,122 | 1,173 | 60,000 | 2.62 |
| 2024/08/22 | 1,179 | 1,252 | 1,168 | 1,213 | 298,200 | 3.41 |
| 2024/08/23 | 1,213 | 1,229 | 1,208 | 1,228 | 42,000 | 1.24 |
| 2024/08/26 | 1,234 | 1,234 | 1,194 | 1,200 | 50,300 | -2.28 |
| 2024/08/27 | 1,206 | 1,212 | 1,196 | 1,198 | 20,600 | -0.17 |
| 2024/08/28 | 1,197 | 1,197 | 1,158 | 1,177 | 55,500 | -1.75 |
| 2024/08/29 | 1,178 | 1,194 | 1,177 | 1,194 | 16,500 | 1.44 |
| 2024/08/30 | 1,173 | 1,199 | 1,173 | 1,192 | 58,900 | -0.17 |
| 2024/09/02 | 1,199 | 1,208 | 1,181 | 1,181 | 14,000 | -0.92 |
| 2024/09/03 | 1,193 | 1,196 | 1,185 | 1,193 | 11,600 | 1.02 |
| 2024/09/04 | 1,172 | 1,192 | 1,154 | 1,164 | 69,000 | -2.43 |
| 2024/09/05 | 1,141 | 1,177 | 1,136 | 1,150 | 20,600 | -1.20 |
| 2024/09/06 | 1,150 | 1,159 | 1,130 | 1,136 | 20,500 | -1.22 |
| 2024/09/09 | 1,103 | 1,125 | 1,102 | 1,124 | 16,300 | -1.06 |
| 2024/09/10 | 1,124 | 1,135 | 1,118 | 1,127 | 12,700 | 0.27 |
| 2024/09/11 | 1,127 | 1,128 | 1,096 | 1,103 | 35,700 | -2.13 |
| 2024/09/12 | 1,139 | 1,150 | 1,130 | 1,130 | 12,000 | 2.45 |
| 2024/09/13 | 1,131 | 1,140 | 1,124 | 1,126 | 12,600 | -0.35 |
| 2024/09/17 | 1,135 | 1,140 | 1,111 | 1,113 | 20,100 | -1.15 |
| 2024/09/18 | 1,124 | 1,131 | 1,114 | 1,114 | 7,700 | 0.09 |
| 2024/09/19 | 1,126 | 1,144 | 1,126 | 1,141 | 14,700 | 2.42 |
| 2024/09/20 | 1,155 | 1,162 | 1,150 | 1,152 | 25,800 | 0.96 |
| 2024/09/24 | 1,164 | 1,164 | 1,128 | 1,142 | 50,400 | -0.87 |
| 2024/09/25 | 1,142 | 1,159 | 1,100 | 1,137 | 55,500 | -0.44 |
| 2024/09/26 | 1,150 | 1,158 | 1,134 | 1,147 | 38,900 | 0.88 |
| 2024/09/27 | 1,145 | 1,155 | 1,140 | 1,155 | 12,800 | 0.70 |
| 2024/09/30 | 1,110 | 1,140 | 1,110 | 1,128 | 28,100 | -2.34 |
| 2024/10/01 | 1,140 | 1,156 | 1,135 | 1,156 | 20,500 | 2.48 |
| 2024/10/02 | 1,154 | 1,167 | 1,149 | 1,155 | 19,400 | -0.09 |
| 2024/10/03 | 1,169 | 1,170 | 1,155 | 1,170 | 12,400 | 1.30 |
| 2024/10/04 | 1,169 | 1,179 | 1,163 | 1,178 | 11,300 | 0.68 |
| 2024/10/07 | 1,181 | 1,184 | 1,170 | 1,181 | 20,900 | 0.25 |
| 2024/10/08 | 1,170 | 1,174 | 1,160 | 1,160 | 31,800 | -1.78 |
| 2024/10/09 | 1,163 | 1,165 | 1,155 | 1,165 | 9,700 | 0.43 |
| 2024/10/10 | 1,171 | 1,171 | 1,151 | 1,155 | 23,300 | -0.86 |
| 2024/10/11 | 1,156 | 1,160 | 1,152 | 1,152 | 7,700 | -0.26 |
| 2024/10/15 | 1,153 | 1,157 | 1,152 | 1,152 | 10,100 | 0.00 |
| 2024/10/16 | 1,151 | 1,165 | 1,151 | 1,165 | 17,500 | 1.13 |
| 2024/10/17 | 1,172 | 1,176 | 1,161 | 1,163 | 8,900 | -0.17 |
| 2024/10/18 | 1,164 | 1,168 | 1,159 | 1,159 | 9,900 | -0.34 |
| 2024/10/21 | 1,159 | 1,163 | 1,152 | 1,152 | 10,100 | -0.60 |
| 2024/10/22 | 1,153 | 1,154 | 1,124 | 1,141 | 52,100 | -0.95 |
| 2024/10/23 | 1,135 | 1,143 | 1,126 | 1,137 | 15,900 | -0.35 |
| 2024/10/24 | 1,125 | 1,142 | 1,116 | 1,142 | 31,700 | 0.44 |
| 2024/10/25 | 1,142 | 1,142 | 1,112 | 1,116 | 33,400 | -2.28 |
| 2024/10/28 | 1,116 | 1,135 | 1,116 | 1,135 | 11,600 | 1.70 |
| 2024/10/29 | 1,135 | 1,175 | 1,135 | 1,161 | 20,600 | 2.29 |
| 2024/10/30 | 1,177 | 1,179 | 1,167 | 1,174 | 26,700 | 1.12 |
| 2024/10/31 | 1,175 | 1,194 | 1,172 | 1,187 | 46,200 | 1.11 |
| 2024/11/01 | 1,170 | 1,190 | 1,170 | 1,187 | 14,900 | 0.00 |
| 2024/11/05 | 1,191 | 1,194 | 1,175 | 1,175 | 15,200 | -1.01 |
| 2024/11/06 | 1,175 | 1,187 | 1,175 | 1,187 | 17,000 | 1.02 |
| 2024/11/07 | 1,195 | 1,209 | 1,192 | 1,208 | 38,000 | 1.77 |
| 2024/11/08 | 1,213 | 1,219 | 1,201 | 1,208 | 24,900 | 0.00 |
| 2024/11/11 | 1,028 | 1,034 | 1,006 | 1,010 | 232,900 | -16.39 |
| 2024/11/12 | 1,020 | 1,024 | 1,000 | 1,008 | 108,900 | -0.20 |
| 2024/11/13 | 1,010 | 1,011 | 1,005 | 1,005 | 45,900 | -0.30 |
| 2024/11/14 | 1,005 | 1,012 | 993 | 993 | 86,000 | -1.19 |
| 2024/11/15 | 995 | 1,007 | 988 | 1,005 | 45,500 | 1.21 |
| 2024/11/18 | 1,003 | 1,024 | 1,003 | 1,022 | 42,200 | 1.69 |
| 2024/11/19 | 1,029 | 1,040 | 1,016 | 1,036 | 33,600 | 1.37 |
| 2024/11/20 | 1,031 | 1,032 | 1,020 | 1,020 | 21,600 | -1.54 |
| 2024/11/21 | 1,021 | 1,031 | 1,020 | 1,026 | 16,300 | 0.59 |
| 2024/11/22 | 1,030 | 1,034 | 1,024 | 1,029 | 20,200 | 0.29 |
| 2024/11/25 | 1,025 | 1,029 | 1,010 | 1,012 | 53,500 | -1.65 |
| 2024/11/26 | 1,019 | 1,019 | 1,010 | 1,010 | 35,300 | -0.20 |
| 2024/11/27 | 1,010 | 1,010 | 995 | 1,005 | 46,700 | -0.50 |
| 2024/11/28 | 995 | 1,010 | 993 | 1,010 | 21,300 | 0.50 |
| 2024/11/29 | 1,010 | 1,015 | 1,007 | 1,011 | 41,100 | 0.10 |
| 2024/12/02 | 1,014 | 1,028 | 1,011 | 1,023 | 43,500 | 1.19 |
| 2024/12/03 | 1,026 | 1,026 | 1,019 | 1,020 | 21,100 | -0.29 |
| 2024/12/04 | 1,021 | 1,024 | 1,008 | 1,015 | 54,700 | -0.49 |
| 2024/12/05 | 1,020 | 1,022 | 1,002 | 1,002 | 53,300 | -1.28 |
| 2024/12/06 | 1,004 | 1,009 | 1,002 | 1,005 | 22,800 | 0.30 |
| 2024/12/09 | 1,008 | 1,033 | 1,007 | 1,031 | 61,700 | 2.59 |
| 2024/12/10 | 1,043 | 1,048 | 1,035 | 1,039 | 37,200 | 0.78 |
| 2024/12/11 | 1,041 | 1,041 | 1,021 | 1,028 | 39,000 | -1.06 |
| 2024/12/12 | 1,029 | 1,032 | 1,024 | 1,026 | 30,900 | -0.19 |
| 2024/12/13 | 1,027 | 1,028 | 1,020 | 1,021 | 37,400 | -0.49 |
| 2024/12/16 | 1,012 | 1,020 | 1,007 | 1,012 | 37,400 | -0.88 |
| 2024/12/17 | 1,016 | 1,016 | 999 | 1,002 | 69,200 | -0.99 |
| 2024/12/18 | 1,005 | 1,007 | 1,000 | 1,001 | 31,400 | -0.10 |
| 2024/12/19 | 997 | 998 | 989 | 991 | 62,000 | -1.00 |
| 2024/12/20 | 995 | 1,000 | 992 | 994 | 46,300 | 0.30 |
| 2024/12/23 | 994 | 995 | 980 | 981 | 94,400 | -1.31 |
| 2024/12/24 | 980 | 986 | 969 | 981 | 102,800 | 0.00 |
| 2024/12/25 | 988 | 999 | 988 | 998 | 64,100 | 1.73 |
| 2024/12/26 | 999 | 1,011 | 999 | 1,009 | 77,800 | 1.10 |
| 2024/12/27 | 992 | 1,004 | 981 | 1,000 | 72,100 | -0.89 |
| 2024/12/30 | 1,008 | 1,023 | 1,005 | 1,018 | 49,500 | 1.80 |
| 2025/01/06 | 1,020 | 1,020 | 1,004 | 1,004 | 27,600 | -1.38 |
| 2025/01/07 | 1,008 | 1,008 | 997 | 999 | 33,300 | -0.50 |
| 2025/01/08 | 1,003 | 1,010 | 998 | 1,009 | 37,500 | 1.00 |
| 2025/01/09 | 1,009 | 1,009 | 995 | 1,000 | 31,000 | -0.89 |
| 2025/01/10 | 1,000 | 1,000 | 995 | 995 | 15,800 | -0.50 |
| 2025/01/14 | 996 | 1,000 | 986 | 995 | 24,300 | 0.00 |
| 2025/01/15 | 996 | 1,001 | 990 | 1,000 | 15,500 | 0.50 |
| 2025/01/16 | 1,000 | 1,001 | 990 | 991 | 12,700 | -0.90 |
| 2025/01/17 | 986 | 995 | 983 | 990 | 10,300 | -0.10 |
| 2025/01/20 | 996 | 996 | 990 | 994 | 10,100 | 0.40 |
| 2025/01/21 | 995 | 1,000 | 995 | 1,000 | 13,300 | 0.60 |
| 2025/01/22 | 1,000 | 1,003 | 996 | 1,003 | 13,500 | 0.30 |
| 2025/01/23 | 1,002 | 1,002 | 993 | 998 | 7,300 | -0.50 |
| 2025/01/24 | 1,000 | 1,010 | 999 | 1,009 | 14,600 | 1.10 |
| 2025/01/27 | 1,010 | 1,022 | 1,009 | 1,012 | 39,000 | 0.30 |
| 2025/01/28 | 1,016 | 1,019 | 1,005 | 1,005 | 16,100 | -0.69 |
| 2025/01/29 | 1,012 | 1,012 | 1,003 | 1,003 | 14,900 | -0.20 |
| 2025/01/30 | 1,008 | 1,008 | 1,001 | 1,003 | 12,900 | 0.00 |
| 2025/01/31 | 1,003 | 1,005 | 1,000 | 1,000 | 13,600 | -0.30 |
| 2025/02/03 | 1,001 | 1,001 | 990 | 993 | 28,500 | -0.70 |
| 2025/02/04 | 1,143 | 1,143 | 1,143 | 1,143 | 55,600 | 15.11 |
| 2025/02/05 | 1,143 | 1,174 | 1,140 | 1,174 | 293,000 | 2.71 |
| 2025/02/06 | 1,158 | 1,175 | 1,154 | 1,161 | 94,700 | -1.11 |
| 2025/02/07 | 1,161 | 1,170 | 1,156 | 1,163 | 28,900 | 0.17 |
| 2025/02/10 | 1,160 | 1,165 | 1,152 | 1,155 | 54,500 | -0.69 |
| 2025/02/12 | 1,035 | 1,065 | 1,018 | 1,035 | 215,300 | -10.39 |
| 2025/02/13 | 1,029 | 1,038 | 1,022 | 1,030 | 41,900 | -0.48 |
| 2025/02/14 | 1,022 | 1,025 | 1,013 | 1,013 | 41,200 | -1.65 |
| 2025/02/17 | 1,019 | 1,023 | 1,010 | 1,016 | 30,600 | 0.30 |
| 2025/02/18 | 1,010 | 1,016 | 1,008 | 1,016 | 16,300 | 0.00 |
| 2025/02/19 | 1,011 | 1,018 | 1,011 | 1,013 | 13,700 | -0.30 |
| 2025/02/20 | 1,013 | 1,029 | 1,008 | 1,025 | 86,600 | 1.18 |
| 2025/02/21 | 1,028 | 1,028 | 1,004 | 1,009 | 22,400 | -1.56 |
| 2025/02/25 | 1,009 | 1,010 | 1,005 | 1,005 | 13,100 | -0.40 |
| 2025/02/26 | 1,005 | 1,005 | 993 | 998 | 25,900 | -0.70 |
| 2025/02/27 | 998 | 1,006 | 998 | 1,002 | 11,500 | 0.40 |
| 2025/02/28 | 999 | 1,002 | 995 | 998 | 13,700 | -0.40 |
| 2025/03/03 | 999 | 1,007 | 999 | 1,001 | 16,000 | 0.30 |
| 2025/03/04 | 999 | 1,001 | 998 | 999 | 7,000 | -0.20 |
| 2025/03/05 | 999 | 1,002 | 996 | 996 | 12,200 | -0.30 |
| 2025/03/06 | 1,000 | 1,001 | 998 | 998 | 6,200 | 0.20 |
| 2025/03/07 | 995 | 999 | 994 | 994 | 19,000 | -0.40 |
| 2025/03/10 | 995 | 996 | 982 | 985 | 50,200 | -0.91 |
| 2025/03/11 | 985 | 991 | 985 | 987 | 26,800 | 0.20 |
| 2025/03/12 | 988 | 993 | 987 | 987 | 15,300 | 0.00 |
| 2025/03/13 | 994 | 994 | 987 | 988 | 14,400 | 0.10 |
| 2025/03/14 | 988 | 990 | 987 | 987 | 17,200 | -0.10 |
| 2025/03/17 | 995 | 995 | 990 | 990 | 12,400 | 0.30 |
| 2025/03/18 | 993 | 1,005 | 993 | 999 | 31,100 | 0.91 |
| 2025/03/19 | 1,000 | 1,001 | 997 | 997 | 11,400 | -0.20 |
| 2025/03/21 | 997 | 1,003 | 997 | 1,001 | 17,600 | 0.40 |
| 2025/03/24 | 1,004 | 1,004 | 995 | 995 | 13,000 | -0.60 |
| 2025/03/25 | 1,000 | 1,000 | 997 | 999 | 18,400 | 0.40 |
| 2025/03/26 | 1,000 | 1,001 | 991 | 998 | 22,400 | -0.10 |
| 2025/03/27 | 998 | 1,000 | 996 | 997 | 16,500 | -0.10 |
| 2025/03/28 | 995 | 998 | 989 | 992 | 15,100 | -0.50 |
| 2025/03/31 | 997 | 997 | 980 | 984 | 22,300 | -0.81 |
| 2025/04/01 | 986 | 992 | 986 | 989 | 5,900 | 0.51 |
| 2025/04/02 | 992 | 992 | 981 | 981 | 13,300 | -0.81 |
| 2025/04/03 | 971 | 978 | 944 | 949 | 40,700 | -3.26 |
| 2025/04/04 | 944 | 944 | 850 | 893 | 58,500 | -5.90 |
| 2025/04/07 | 799 | 833 | 799 | 804 | 41,400 | -9.97 |
| 2025/04/08 | 831 | 844 | 831 | 837 | 33,700 | 4.10 |
| 2025/04/09 | 834 | 836 | 785 | 810 | 47,800 | -3.23 |
| 2025/04/10 | 855 | 866 | 834 | 849 | 34,200 | 4.81 |
| 2025/04/11 | 849 | 874 | 820 | 874 | 26,900 | 2.94 |
| 2025/04/14 | 872 | 881 | 870 | 876 | 17,000 | 0.23 |
| 2025/04/15 | 887 | 888 | 869 | 874 | 25,100 | -0.23 |
| 2025/04/16 | 872 | 874 | 852 | 863 | 15,600 | -1.26 |
| 2025/04/17 | 864 | 873 | 864 | 872 | 5,900 | 1.04 |
| 2025/04/18 | 872 | 888 | 872 | 885 | 8,800 | 1.49 |
| 2025/04/21 | 879 | 889 | 878 | 881 | 15,500 | -0.45 |
| 2025/04/22 | 877 | 883 | 876 | 880 | 5,300 | -0.11 |
| 2025/04/23 | 885 | 903 | 885 | 895 | 14,900 | 1.70 |
| 2025/04/24 | 899 | 902 | 885 | 885 | 18,800 | -1.12 |
| 2025/04/25 | 886 | 893 | 885 | 889 | 7,700 | 0.45 |
| 2025/04/28 | 891 | 902 | 891 | 897 | 8,700 | 0.90 |
| 2025/04/30 | 909 | 909 | 899 | 903 | 10,000 | 0.67 |
| 2025/05/01 | 899 | 1,053 | 899 | 1,009 | 904,600 | 11.74 |
| 2025/05/02 | 1,003 | 1,019 | 992 | 1,010 | 61,900 | 0.10 |
| 2025/05/07 | 1,007 | 1,012 | 996 | 997 | 28,900 | -1.29 |
| 2025/05/08 | 1,006 | 1,036 | 995 | 1,008 | 27,000 | 1.10 |
| 2025/05/09 | 1,009 | 1,031 | 1,009 | 1,017 | 45,400 | 0.89 |
| 2025/05/12 | 1,009 | 1,031 | 1,006 | 1,016 | 55,700 | -0.10 |
| 2025/05/13 | 1,020 | 1,025 | 1,005 | 1,009 | 19,700 | -0.69 |
| 2025/05/14 | 1,003 | 1,012 | 1,003 | 1,005 | 7,900 | -0.40 |
| 2025/05/15 | 1,009 | 1,009 | 999 | 1,002 | 10,900 | -0.30 |
| 2025/05/16 | 998 | 1,000 | 994 | 994 | 4,600 | -0.80 |
| 2025/05/19 | 997 | 997 | 989 | 990 | 7,000 | -0.40 |
| 2025/05/20 | 998 | 998 | 991 | 997 | 8,100 | 0.71 |
| 2025/05/21 | 998 | 998 | 994 | 997 | 7,000 | 0.00 |
| 2025/05/22 | 997 | 999 | 991 | 991 | 4,800 | -0.60 |
| 2025/05/23 | 991 | 992 | 981 | 985 | 7,500 | -0.61 |
| 2025/05/26 | 985 | 997 | 985 | 991 | 3,500 | 0.61 |
| 2025/05/27 | 992 | 997 | 992 | 993 | 4,000 | 0.20 |
| 2025/05/28 | 998 | 998 | 992 | 992 | 2,300 | -0.10 |
| 2025/05/29 | 993 | 995 | 987 | 987 | 9,900 | -0.50 |
| 2025/05/30 | 987 | 997 | 987 | 996 | 13,800 | 0.91 |
| 2025/06/02 | 1,000 | 1,002 | 991 | 996 | 4,000 | 0.00 |
| 2025/06/03 | 993 | 1,003 | 993 | 1,002 | 11,400 | 0.60 |
| 2025/06/04 | 996 | 1,001 | 992 | 999 | 9,100 | -0.30 |
| 2025/06/05 | 1,003 | 1,003 | 991 | 991 | 7,700 | -0.80 |
| 2025/06/06 | 992 | 998 | 992 | 994 | 2,300 | 0.30 |
| 2025/06/09 | 994 | 996 | 991 | 992 | 8,800 | -0.20 |
| 2025/06/10 | 993 | 994 | 992 | 994 | 4,100 | 0.20 |
| 2025/06/11 | 995 | 996 | 990 | 993 | 9,600 | -0.10 |
| 2025/06/12 | 994 | 995 | 992 | 993 | 4,600 | 0.00 |
| 2025/06/13 | 992 | 993 | 985 | 987 | 13,900 | -0.60 |
| 2025/06/16 | 987 | 992 | 987 | 989 | 3,900 | 0.20 |
| 2025/06/17 | 993 | 993 | 989 | 993 | 3,900 | 0.40 |
| 2025/06/18 | 991 | 1,000 | 989 | 990 | 31,500 | -0.30 |
| 2025/06/19 | 990 | 991 | 989 | 989 | 5,800 | -0.10 |
| 2025/06/20 | 990 | 991 | 988 | 990 | 13,400 | 0.10 |
| 2025/06/23 | 990 | 990 | 982 | 982 | 17,100 | -0.81 |
| 2025/06/24 | 982 | 987 | 982 | 985 | 5,200 | 0.31 |
| 2025/06/25 | 985 | 986 | 981 | 983 | 13,900 | -0.20 |
| 2025/06/26 | 982 | 986 | 981 | 986 | 62,400 | 0.31 |
| 2025/06/27 | 966 | 971 | 957 | 957 | 28,400 | -2.94 |
| 2025/06/30 | 960 | 962 | 956 | 958 | 13,200 | 0.10 |
| 2025/07/01 | 961 | 961 | 955 | 957 | 3,700 | -0.10 |
| 2025/07/02 | 961 | 961 | 956 | 958 | 7,600 | 0.10 |
| 2025/07/03 | 959 | 959 | 954 | 955 | 9,700 | -0.31 |
| 2025/07/04 | 956 | 959 | 954 | 954 | 6,900 | -0.10 |
| 2025/07/07 | 953 | 958 | 951 | 952 | 9,200 | -0.21 |
| 2025/07/08 | 950 | 951 | 943 | 948 | 17,500 | -0.42 |
| 2025/07/09 | 950 | 957 | 948 | 955 | 7,400 | 0.74 |
| 2025/07/10 | 950 | 960 | 949 | 956 | 5,500 | 0.10 |
| 2025/07/11 | 956 | 969 | 956 | 968 | 7,600 | 1.26 |
| 2025/07/14 | 967 | 968 | 958 | 965 | 7,400 | -0.31 |
| 2025/07/15 | 963 | 973 | 962 | 973 | 7,800 | 0.83 |
| 2025/07/16 | 972 | 972 | 965 | 968 | 6,800 | -0.51 |
| 2025/07/17 | 968 | 978 | 962 | 974 | 7,900 | 0.62 |
| 2025/07/18 | 974 | 974 | 962 | 962 | 7,000 | -1.23 |
| 2025/07/22 | 965 | 1,006 | 965 | 998 | 83,100 | 3.74 |
| 2025/07/23 | 996 | 1,006 | 995 | 998 | 17,700 | 0.00 |
| 2025/07/24 | 1,002 | 1,003 | 998 | 998 | 11,900 | 0.00 |
| 2025/07/25 | 1,002 | 1,014 | 998 | 1,012 | 28,400 | 1.40 |
| 2025/07/28 | 1,001 | 1,010 | 1,000 | 1,003 | 22,600 | -0.89 |
| 2025/07/29 | 1,001 | 1,004 | 1,000 | 1,003 | 6,800 | 0.00 |
| 2025/07/30 | 1,001 | 1,004 | 994 | 1,003 | 6,200 | 0.00 |
| 2025/07/31 | 1,003 | 1,007 | 1,001 | 1,007 | 8,300 | 0.40 |
| 2025/08/01 | 1,008 | 1,010 | 997 | 1,000 | 10,900 | -0.70 |
| 2025/08/04 | 990 | 1,003 | 988 | 1,000 | 21,100 | 0.00 |
| 2025/08/05 | 1,001 | 1,005 | 1,000 | 1,003 | 25,100 | 0.30 |
| 2025/08/06 | 1,004 | 1,022 | 1,000 | 1,022 | 51,700 | 1.89 |
| 2025/08/07 | 1,011 | 1,022 | 1,005 | 1,005 | 35,300 | -1.66 |
| 2025/08/08 | 1,004 | 1,011 | 1,004 | 1,008 | 24,600 | 0.30 |
| 2025/08/12 | 1,011 | 1,014 | 1,006 | 1,009 | 27,100 | 0.10 |
| 2025/08/13 | 1,010 | 1,016 | 1,010 | 1,010 | 17,000 | 0.10 |
| 2025/08/14 | 1,010 | 1,016 | 1,010 | 1,010 | 11,400 | 0.00 |
| 2025/08/15 | 1,010 | 1,036 | 1,010 | 1,036 | 46,400 | 2.57 |
| 2025/08/18 | 1,034 | 1,041 | 1,034 | 1,037 | 22,900 | 0.10 |
| 2025/08/19 | 1,044 | 1,044 | 1,034 | 1,038 | 16,600 | 0.10 |
| 2025/08/20 | 1,033 | 1,041 | 1,033 | 1,041 | 12,000 | 0.29 |
| 2025/08/21 | 1,041 | 1,045 | 1,040 | 1,045 | 10,900 | 0.38 |
| 2025/08/22 | 1,045 | 1,059 | 1,045 | 1,056 | 23,900 | 1.05 |
| 2025/08/25 | 1,061 | 1,064 | 1,049 | 1,050 | 15,200 | -0.57 |
| 2025/08/26 | 1,050 | 1,053 | 1,043 | 1,050 | 8,300 | 0.00 |
| 2025/08/27 | 1,048 | 1,053 | 1,040 | 1,050 | 11,200 | 0.00 |
| 2025/08/28 | 1,050 | 1,051 | 1,043 | 1,048 | 9,400 | -0.19 |
| 2025/08/29 | 1,048 | 1,053 | 1,041 | 1,049 | 6,400 | 0.10 |
| 2025/09/01 | 1,048 | 1,052 | 1,040 | 1,050 | 19,000 | 0.10 |
| 2025/09/02 | 1,048 | 1,053 | 1,048 | 1,051 | 3,600 | 0.10 |
| 2025/09/03 | 1,052 | 1,055 | 1,040 | 1,050 | 15,900 | -0.10 |
| 2025/09/04 | 1,050 | 1,055 | 1,048 | 1,048 | 10,600 | -0.19 |
| 2025/09/05 | 1,046 | 1,058 | 1,046 | 1,048 | 20,000 | 0.00 |
| 2025/09/08 | 1,051 | 1,060 | 1,050 | 1,050 | 14,500 | 0.19 |
| 2025/09/09 | 1,052 | 1,060 | 1,048 | 1,048 | 25,000 | -0.19 |
| 2025/09/10 | 1,046 | 1,061 | 1,046 | 1,061 | 24,500 | 1.24 |
| 2025/09/11 | 1,061 | 1,061 | 1,050 | 1,057 | 24,200 | -0.38 |
| 2025/09/12 | 1,059 | 1,061 | 1,047 | 1,059 | 17,000 | 0.19 |
| 2025/09/16 | 1,064 | 1,069 | 1,061 | 1,062 | 10,200 | 0.28 |
| 2025/09/17 | 1,062 | 1,064 | 1,060 | 1,064 | 9,600 | 0.19 |
| 2025/09/18 | 1,064 | 1,069 | 1,064 | 1,066 | 7,500 | 0.19 |
| 2025/09/19 | 1,069 | 1,077 | 1,066 | 1,068 | 14,300 | 0.19 |
| 2025/09/22 | 1,078 | 1,082 | 1,072 | 1,082 | 25,200 | 1.31 |
| 2025/09/24 | 1,080 | 1,095 | 1,079 | 1,095 | 36,800 | 1.20 |
| 2025/09/25 | 1,095 | 1,103 | 1,062 | 1,103 | 41,000 | 0.73 |
| 2025/09/26 | 1,103 | 1,103 | 1,090 | 1,096 | 8,100 | -0.63 |
| 2025/09/29 | 1,096 | 1,110 | 1,096 | 1,108 | 12,000 | 1.09 |
| 2025/09/30 | 1,108 | 1,115 | 1,100 | 1,100 | 6,400 | -0.72 |
| 2025/10/01 | 1,105 | 1,105 | 1,075 | 1,089 | 24,400 | -1.00 |
| 2025/10/02 | 1,090 | 1,107 | 1,090 | 1,096 | 8,800 | 0.64 |
| 2025/10/03 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | -0.55 |
| 2025/10/06 | 1,087 | 1,105 | 1,087 | 1,099 | 30,800 | 0.83 |
| 2025/10/07 | 1,100 | 1,111 | 1,100 | 1,104 | 11,300 | 0.45 |
| 2025/10/08 | 1,100 | 1,110 | 1,093 | 1,102 | 11,800 | -0.18 |
| 2025/10/09 | 1,103 | 1,110 | 1,102 | 1,110 | 7,400 | 0.73 |
| 2025/10/10 | 1,104 | 1,104 | 1,099 | 1,099 | 8,200 | -0.99 |
| 2025/10/14 | 1,095 | 1,104 | 1,086 | 1,098 | 25,800 | -0.09 |
| 2025/10/15 | 1,100 | 1,116 | 1,092 | 1,116 | 20,300 | 1.64 |
| 2025/10/16 | 1,118 | 1,123 | 1,116 | 1,121 | 20,400 | 0.45 |
| 2025/10/17 | 1,122 | 1,123 | 1,102 | 1,104 | 7,800 | -1.52 |
| 2025/10/20 | 1,119 | 1,119 | 1,099 | 1,105 | 18,900 | 0.09 |
| 2025/10/21 | 1,105 | 1,108 | 1,101 | 1,101 | 7,600 | -0.36 |
| 2025/10/22 | 1,101 | 1,105 | 1,099 | 1,100 | 9,400 | -0.09 |
| 2025/10/23 | 1,098 | 1,102 | 1,098 | 1,102 | 6,400 | 0.18 |
| 2025/10/24 | 1,102 | 1,108 | 1,100 | 1,105 | 13,400 | 0.27 |
| 2025/10/27 | 1,106 | 1,206 | 1,106 | 1,202 | 240,400 | 8.78 |
| 2025/10/28 | 1,198 | 1,255 | 1,178 | 1,229 | 79,300 | 2.25 |
| 2025/10/29 | 1,233 | 1,302 | 1,230 | 1,293 | 137,200 | 5.21 |
| 2025/10/30 | 1,271 | 1,335 | 1,270 | 1,293 | 112,300 | 0.00 |
| 2025/10/31 | 1,282 | 1,341 | 1,262 | 1,339 | 88,600 | 3.56 |
| 2025/11/04 | 1,338 | 1,375 | 1,332 | 1,370 | 84,000 | 2.32 |
| 2025/11/05 | 1,377 | 1,485 | 1,370 | 1,467 | 255,600 | 7.08 |
| 2025/11/06 | 1,464 | 1,485 | 1,332 | 1,350 | 155,600 | -7.98 |
| 2025/11/07 | 1,320 | 1,435 | 1,299 | 1,415 | 140,800 | 4.81 |
| 2025/11/10 | 1,385 | 1,520 | 1,380 | 1,470 | 136,300 | 3.89 |
| 2025/11/11 | 1,490 | 1,557 | 1,470 | 1,552 | 85,900 | 5.58 |
| 2025/11/12 | 1,550 | 1,550 | 1,427 | 1,466 | 109,100 | -5.54 |
| 2025/11/13 | 1,477 | 1,512 | 1,472 | 1,491 | 22,100 | 1.71 |
| 2025/11/14 | 1,474 | 1,530 | 1,474 | 1,500 | 25,800 | 0.60 |
| 2025/11/17 | 1,481 | 1,498 | 1,460 | 1,460 | 27,000 | -2.67 |
| 2025/11/18 | 1,456 | 1,469 | 1,388 | 1,466 | 69,400 | 0.41 |
| 2025/11/19 | 1,466 | 1,491 | 1,427 | 1,427 | 13,000 | -2.66 |
| 2025/11/20 | 1,435 | 1,489 | 1,433 | 1,463 | 23,500 | 2.52 |
| 2025/11/21 | 1,455 | 1,491 | 1,449 | 1,464 | 12,700 | 0.07 |
| 2025/11/25 | 1,466 | 1,489 | 1,445 | 1,464 | 34,300 | 0.00 |
| 2025/11/26 | 1,470 | 1,481 | 1,459 | 1,463 | 15,500 | -0.07 |
| 2025/11/27 | 1,470 | 1,485 | 1,462 | 1,463 | 6,700 | 0.00 |
| 2025/11/28 | 1,463 | 1,479 | 1,450 | 1,471 | 11,500 | 0.55 |
| 2025/12/01 | 1,471 | 1,478 | 1,455 | 1,460 | 15,100 | -0.75 |
| 2025/12/02 | 1,466 | 1,476 | 1,434 | 1,466 | 16,000 | 0.41 |
| 2025/12/03 | 1,463 | 1,476 | 1,457 | 1,460 | 7,800 | -0.41 |
| 2025/12/04 | 1,456 | 1,476 | 1,456 | 1,476 | 10,600 | 1.10 |
| 2025/12/05 | 1,479 | 1,479 | 1,465 | 1,465 | 6,600 | -0.75 |
| 2025/12/08 | 1,457 | 1,511 | 1,457 | 1,484 | 16,300 | 1.30 |
| 2025/12/09 | 1,489 | 1,490 | 1,465 | 1,477 | 30,300 | -0.47 |
| 2025/12/10 | 1,490 | 1,490 | 1,473 | 1,479 | 4,800 | 0.14 |
| 2025/12/11 | 1,479 | 1,494 | 1,471 | 1,474 | 13,800 | -0.34 |
| 2025/12/12 | 1,486 | 1,495 | 1,458 | 1,478 | 13,900 | 0.27 |
| 2025/12/15 | 1,471 | 1,487 | 1,471 | 1,480 | 9,300 | 0.14 |
| 2025/12/16 | 1,480 | 1,485 | 1,458 | 1,480 | 13,700 | 0.00 |
| 2025/12/17 | 1,466 | 1,489 | 1,466 | 1,489 | 8,100 | 0.61 |
| 2025/12/18 | 1,480 | 1,487 | 1,473 | 1,483 | 7,100 | -0.40 |
| 2025/12/19 | 1,472 | 1,500 | 1,472 | 1,497 | 13,300 | 0.94 |
| 2025/12/22 | 1,495 | 1,495 | 1,471 | 1,471 | 11,500 | -1.74 |
| 2025/12/23 | 1,471 | 1,482 | 1,462 | 1,480 | 7,800 | 0.61 |
| 2025/12/24 | 1,480 | 1,482 | 1,469 | 1,475 | 6,000 | -0.34 |
| 2025/12/25 | 1,475 | 1,480 | 1,475 | 1,475 | 2,900 | 0.00 |
| 2025/12/26 | 1,475 | 1,485 | 1,475 | 1,476 | 15,100 | 0.07 |
| 2025/12/29 | 1,449 | 1,468 | 1,437 | 1,460 | 10,000 | -1.08 |
| 2025/12/30 | 1,455 | 1,460 | 1,450 | 1,450 | 13,400 | -0.68 |
| 2026/01/05 | 1,449 | 1,460 | 1,421 | 1,446 | 26,200 | -0.28 |
| 2026/01/06 | 1,451 | 1,460 | 1,430 | 1,447 | 14,600 | 0.07 |
| 2026/01/07 | 1,441 | 1,459 | 1,440 | 1,448 | 6,700 | 0.07 |
| 2026/01/08 | 1,448 | 1,455 | 1,441 | 1,441 | 7,700 | -0.48 |
| 2026/01/09 | 1,426 | 1,488 | 1,426 | 1,480 | 22,000 | 2.71 |
| 2026/01/13 | 1,481 | 1,491 | 1,481 | 1,484 | 12,100 | 0.27 |
| 2026/01/14 | 1,485 | 1,489 | 1,465 | 1,489 | 10,500 | 0.34 |
| 2026/01/15 | 1,485 | 1,490 | 1,478 | 1,489 | 4,000 | 0.00 |
| 2026/01/16 | 1,480 | 1,484 | 1,472 | 1,482 | 4,000 | -0.47 |
| 2026/01/19 | 1,469 | 1,485 | 1,461 | 1,474 | 4,900 | -0.54 |
| 2026/01/20 | 1,476 | 1,490 | 1,457 | 1,487 | 12,000 | 0.88 |
| 2026/01/21 | 1,472 | 1,482 | 1,461 | 1,469 | 1,700 | -1.21 |
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。 | |