ＧＭＯ ＴＥＣＨ 6026
6,610円
(時刻：15:30)
▼ -60円 (-0.89%)
価格情報
| 始値 | 6,660円 |
| 高値 | 6,670円 |
| 安値 | 6,580円 |
| 出来高 | 4,300株 |
| 売買代金 | 28,530,000円 |
| 売り気配 (15:30) | 6,610円 |
| 買い気配 (15:30) | 6,600円 |
基本情報
| 銘柄名 | ＧＭＯ ＴＥＣＨ |
| 英文銘柄名 | GMO TECH, INC. |
| 時価総額 | 7,341,135,400.0円 |
| 発行済株式総数 | 1,100,675株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 614.17円 |
| BPS | 633.98円 |
| PER | 10.86倍 |
| PBR | 10.52倍 |
| ROE | 65.9% |
| 年間配当金 | 307.09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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | 614.17 | 633.98 | 65.9 | 10.86 | 10.52 | - | - |
| 2024/12 | 単体 | 614.17 | - | - | 10.86 | - | 4.65 | 307.09 |
| 2025/06 | 中連 | 133.04 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/09/26 | 0 | 0 | 20,400 | -1,900 |
| 2025/09/19 | 0 | 0 | 22,300 | -3,300 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 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10月21日 16時57分 | 臨時報告書 |
| 2025年10月01日 17時10分 | 臨時報告書 |
| 2025年08月07日 16時03分 | 確認書 |
| 2025年08月07日 16時02分 | 半期報告書－第20期(2025/01/01－2025/12/31) |
| 2025年07月31日 13時44分 | 臨時報告書 |
| 2025年06月06日 16時00分 | 臨時報告書 |
| 2025年06月02日 16時34分 | 臨時報告書 |
| 2025年03月19日 14時35分 | 臨時報告書 |
| 2025年03月19日 14時34分 | 内部統制報告書－第19期(2024/01/01－2024/12/31) |
| 2025年03月19日 14時34分 | 確認書 |
| 2025年03月19日 14時33分 | 有価証券報告書－第19期(2024/01/01－2024/12/31) |
| 2025年01月08日 16時02分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年12月10日 16時15分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年08月21日 10時51分 | 臨時報告書 |
| 2024年08月09日 16時33分 | 半期報告書－第19期(2024/01/01－2024/12/31) |
| 2024年08月09日 16時32分 | 確認書 |
| 2024年05月13日 15時05分 | 確認書 |
| 2024年05月13日 15時03分 | 四半期報告書－第19期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月21日 11時32分 | 臨時報告書 |
| 2024年03月19日 16時27分 | 内部統制報告書－第18期(2023/01/01－2023/12/31) |
| 2024年03月19日 16時27分 | 確認書 |
| 2024年03月19日 16時26分 | 有価証券報告書－第18期(2023/01/01－2023/12/31) |
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 | 5760.0 | 5960.0 | 5760.0 | 5830.0 | 900 | - |
| 2024/04/09 | 6030.0 | 6130.0 | 5860.0 | 6020.0 | 3800 | 3.26 |
| 2024/04/10 | 6010.0 | 6010.0 | 6010.0 | 6010.0 | 100 | -0.17 |
| 2024/04/11 | 6010.0 | 6010.0 | 5830.0 | 6000.0 | 1000 | -0.17 |
| 2024/04/12 | 5990.0 | 5990.0 | 5950.0 | 5970.0 | 1100 | -0.50 |
| 2024/04/15 | 6070.0 | 6070.0 | 5850.0 | 5950.0 | 1500 | -0.34 |
| 2024/04/16 | 5900.0 | 5900.0 | 5710.0 | 5710.0 | 1300 | -4.03 |
| 2024/04/17 | 5810.0 | 5890.0 | 5730.0 | 5730.0 | 500 | 0.35 |
| 2024/04/18 | 5730.0 | 5820.0 | 5680.0 | 5820.0 | 900 | 1.57 |
| 2024/04/19 | 5750.0 | 5750.0 | 5610.0 | 5710.0 | 1800 | -1.89 |
| 2024/04/22 | 5710.0 | 5770.0 | 5610.0 | 5740.0 | 2100 | 0.53 |
| 2024/04/23 | 5800.0 | 5850.0 | 5730.0 | 5730.0 | 2000 | -0.17 |
| 2024/04/24 | 5780.0 | 5780.0 | 5630.0 | 5660.0 | 700 | -1.22 |
| 2024/04/25 | 5640.0 | 5660.0 | 5640.0 | 5660.0 | 200 | 0.00 |
| 2024/04/26 | 5600.0 | 5710.0 | 5500.0 | 5600.0 | 5500 | -1.06 |
| 2024/04/30 | 5800.0 | 5800.0 | 5660.0 | 5660.0 | 1400 | 1.07 |
| 2024/05/01 | 5710.0 | 5710.0 | 5710.0 | 5710.0 | 100 | 0.88 |
| 2024/05/02 | 5770.0 | 5780.0 | 5730.0 | 5730.0 | 1000 | 0.35 |
| 2024/05/07 | 5830.0 | 5830.0 | 5720.0 | 5800.0 | 1800 | 1.22 |
| 2024/05/08 | 5740.0 | 5770.0 | 5700.0 | 5700.0 | 4200 | -1.72 |
| 2024/05/09 | 6700.0 | 6700.0 | 6700.0 | 6700.0 | 22400 | 17.54 |
| 2024/05/10 | 7280.0 | 7700.0 | 7190.0 | 7680.0 | 94900 | 14.63 |
| 2024/05/13 | 7600.0 | 7700.0 | 7200.0 | 7270.0 | 23600 | -5.34 |
| 2024/05/14 | 7260.0 | 7490.0 | 7090.0 | 7180.0 | 8000 | -1.24 |
| 2024/05/15 | 7130.0 | 8680.0 | 7130.0 | 8680.0 | 43200 | 20.89 |
| 2024/05/16 | 8380.0 | 8520.0 | 8010.0 | 8050.0 | 26000 | -7.26 |
| 2024/05/17 | 8050.0 | 8760.0 | 7990.0 | 8630.0 | 18200 | 7.20 |
| 2024/05/20 | 8770.0 | 9720.0 | 8770.0 | 9720.0 | 24900 | 12.63 |
| 2024/05/21 | 9760.0 | 9830.0 | 9270.0 | 9600.0 | 14000 | -1.23 |
| 2024/05/22 | 9900.0 | 11100.0 | 9880.0 | 10950.0 | 50400 | 14.06 |
| 2024/05/23 | 10960.0 | 11560.0 | 10610.0 | 11560.0 | 31200 | 5.57 |
| 2024/05/24 | 11300.0 | 11300.0 | 9800.0 | 9800.0 | 54000 | -15.22 |
| 2024/05/27 | 9600.0 | 10790.0 | 9410.0 | 10470.0 | 35200 | 6.84 |
| 2024/05/28 | 10770.0 | 10870.0 | 10330.0 | 10440.0 | 20200 | -0.29 |
| 2024/05/29 | 10440.0 | 11690.0 | 10020.0 | 10630.0 | 25800 | 1.82 |
| 2024/05/30 | 10450.0 | 11090.0 | 10400.0 | 10940.0 | 14100 | 2.92 |
| 2024/05/31 | 10940.0 | 10940.0 | 10640.0 | 10920.0 | 8700 | -0.18 |
| 2024/06/03 | 11040.0 | 11100.0 | 10180.0 | 10210.0 | 9400 | -6.50 |
| 2024/06/04 | 10210.0 | 10900.0 | 10090.0 | 10380.0 | 14300 | 1.67 |
| 2024/06/05 | 10300.0 | 10540.0 | 9880.0 | 10360.0 | 15700 | -0.19 |
| 2024/06/06 | 10210.0 | 10450.0 | 10200.0 | 10200.0 | 5000 | -1.54 |
| 2024/06/07 | 10350.0 | 10350.0 | 10030.0 | 10030.0 | 4100 | -1.67 |
| 2024/06/10 | 9940.0 | 10130.0 | 9900.0 | 9910.0 | 9200 | -1.20 |
| 2024/06/11 | 9850.0 | 10970.0 | 9850.0 | 10620.0 | 20100 | 7.16 |
| 2024/06/12 | 10620.0 | 12620.0 | 10510.0 | 12350.0 | 51500 | 16.29 |
| 2024/06/13 | 12050.0 | 12600.0 | 11700.0 | 11710.0 | 22700 | -5.18 |
| 2024/06/14 | 11990.0 | 12600.0 | 11260.0 | 11410.0 | 30000 | -2.56 |
| 2024/06/17 | 11710.0 | 12200.0 | 11380.0 | 11630.0 | 23900 | 1.93 |
| 2024/06/18 | 11790.0 | 13390.0 | 11640.0 | 12810.0 | 62500 | 10.15 |
| 2024/06/19 | 13110.0 | 14550.0 | 12330.0 | 13600.0 | 104100 | 6.17 |
| 2024/06/20 | 13900.0 | 14960.0 | 13880.0 | 14490.0 | 87600 | 6.54 |
| 2024/06/21 | 14510.0 | 14700.0 | 12490.0 | 13160.0 | 62200 | -9.18 |
| 2024/06/24 | 13160.0 | 13820.0 | 12500.0 | 12870.0 | 27600 | -2.20 |
| 2024/06/25 | 13170.0 | 13600.0 | 12850.0 | 12950.0 | 19400 | 0.62 |
| 2024/06/26 | 12950.0 | 13240.0 | 12500.0 | 12500.0 | 14200 | -3.47 |
| 2024/06/27 | 12490.0 | 12880.0 | 12200.0 | 12380.0 | 23800 | -0.96 |
| 2024/06/28 | 12380.0 | 12880.0 | 11830.0 | 12500.0 | 32200 | 0.97 |
| 2024/07/01 | 12580.0 | 12760.0 | 10210.0 | 10580.0 | 67600 | -15.36 |
| 2024/07/02 | 10400.0 | 10920.0 | 10360.0 | 10500.0 | 26200 | -0.76 |
| 2024/07/03 | 10800.0 | 11600.0 | 10540.0 | 10890.0 | 36600 | 3.71 |
| 2024/07/04 | 11000.0 | 11500.0 | 10720.0 | 11140.0 | 35000 | 2.30 |
| 2024/07/05 | 11140.0 | 11500.0 | 10830.0 | 11330.0 | 20300 | 1.71 |
| 2024/07/08 | 11330.0 | 12250.0 | 11110.0 | 11950.0 | 35000 | 5.47 |
| 2024/07/09 | 11950.0 | 12290.0 | 11570.0 | 11610.0 | 37600 | -2.85 |
| 2024/07/10 | 11310.0 | 11700.0 | 10030.0 | 10180.0 | 64300 | -12.32 |
| 2024/07/11 | 10180.0 | 10650.0 | 10030.0 | 10360.0 | 26000 | 1.77 |
| 2024/07/12 | 10230.0 | 11780.0 | 10200.0 | 11130.0 | 57300 | 7.43 |
| 2024/07/16 | 11530.0 | 11610.0 | 11080.0 | 11410.0 | 19100 | 2.52 |
| 2024/07/17 | 11350.0 | 11790.0 | 11280.0 | 11600.0 | 13100 | 1.67 |
| 2024/07/18 | 11270.0 | 11630.0 | 11180.0 | 11300.0 | 14300 | -2.59 |
| 2024/07/19 | 11250.0 | 11490.0 | 11080.0 | 11240.0 | 12900 | -0.53 |
| 2024/07/22 | 11200.0 | 11340.0 | 10870.0 | 10980.0 | 8000 | -2.31 |
| 2024/07/23 | 11020.0 | 11310.0 | 10810.0 | 11020.0 | 9400 | 0.36 |
| 2024/07/24 | 10760.0 | 11150.0 | 10380.0 | 10550.0 | 12000 | -4.26 |
| 2024/07/25 | 10260.0 | 10560.0 | 10150.0 | 10410.0 | 8000 | -1.33 |
| 2024/07/26 | 10490.0 | 10550.0 | 10190.0 | 10290.0 | 7300 | -1.15 |
| 2024/07/29 | 10000.0 | 10400.0 | 9840.0 | 10070.0 | 14900 | -2.14 |
| 2024/07/30 | 10080.0 | 10290.0 | 9900.0 | 10160.0 | 10100 | 0.89 |
| 2024/07/31 | 9910.0 | 10120.0 | 9590.0 | 9660.0 | 10900 | -4.92 |
| 2024/08/01 | 9600.0 | 9700.0 | 8500.0 | 9590.0 | 16100 | -0.72 |
| 2024/08/02 | 8990.0 | 9500.0 | 8830.0 | 8950.0 | 9700 | -6.67 |
| 2024/08/05 | 8380.0 | 8500.0 | 7450.0 | 7570.0 | 27000 | -15.42 |
| 2024/08/06 | 8620.0 | 9000.0 | 8330.0 | 8980.0 | 27100 | 18.63 |
| 2024/08/07 | 8530.0 | 9080.0 | 7990.0 | 8770.0 | 28900 | -2.34 |
| 2024/08/08 | 8760.0 | 8760.0 | 7620.0 | 7870.0 | 39800 | -10.26 |
| 2024/08/09 | 8000.0 | 8000.0 | 6950.0 | 7510.0 | 53900 | -4.57 |
| 2024/08/13 | 7580.0 | 8700.0 | 7580.0 | 8350.0 | 32700 | 11.19 |
| 2024/08/14 | 8350.0 | 8600.0 | 8150.0 | 8230.0 | 20200 | -1.44 |
| 2024/08/15 | 8460.0 | 8720.0 | 8200.0 | 8570.0 | 20100 | 4.13 |
| 2024/08/16 | 8850.0 | 8880.0 | 8540.0 | 8550.0 | 10800 | -0.23 |
| 2024/08/19 | 8530.0 | 8650.0 | 8220.0 | 8340.0 | 12000 | -2.46 |
| 2024/08/20 | 8210.0 | 8570.0 | 8210.0 | 8570.0 | 6800 | 2.76 |
| 2024/08/21 | 8550.0 | 8560.0 | 8400.0 | 8400.0 | 2900 | -1.98 |
| 2024/08/22 | 8380.0 | 8600.0 | 8380.0 | 8550.0 | 5900 | 1.79 |
| 2024/08/23 | 8610.0 | 8610.0 | 8230.0 | 8360.0 | 8300 | -2.22 |
| 2024/08/26 | 8380.0 | 9050.0 | 8380.0 | 8940.0 | 15900 | 6.94 |
| 2024/08/27 | 9240.0 | 9470.0 | 8900.0 | 8950.0 | 17100 | 0.11 |
| 2024/08/28 | 8800.0 | 8950.0 | 8610.0 | 8610.0 | 7200 | -3.80 |
| 2024/08/29 | 8560.0 | 8640.0 | 8320.0 | 8320.0 | 6000 | -3.37 |
| 2024/08/30 | 8320.0 | 8500.0 | 8300.0 | 8380.0 | 4500 | 0.72 |
| 2024/09/02 | 8410.0 | 8430.0 | 8240.0 | 8360.0 | 4200 | -0.24 |
| 2024/09/03 | 8310.0 | 8700.0 | 8270.0 | 8600.0 | 5400 | 2.87 |
| 2024/09/04 | 8210.0 | 8500.0 | 8010.0 | 8080.0 | 9900 | -6.05 |
| 2024/09/05 | 8070.0 | 8230.0 | 7850.0 | 7930.0 | 4400 | -1.86 |
| 2024/09/06 | 8080.0 | 8180.0 | 7550.0 | 7780.0 | 13700 | -1.89 |
| 2024/09/09 | 7350.0 | 7860.0 | 7350.0 | 7730.0 | 5200 | -0.64 |
| 2024/09/10 | 7800.0 | 8340.0 | 7800.0 | 8210.0 | 5800 | 6.21 |
| 2024/09/11 | 8500.0 | 8550.0 | 7870.0 | 8220.0 | 10500 | 0.12 |
| 2024/09/12 | 8370.0 | 8450.0 | 8080.0 | 8290.0 | 7900 | 0.85 |
| 2024/09/13 | 8290.0 | 8720.0 | 8290.0 | 8560.0 | 6300 | 3.26 |
| 2024/09/17 | 8550.0 | 8790.0 | 8260.0 | 8440.0 | 8100 | -1.40 |
| 2024/09/18 | 8560.0 | 8560.0 | 8300.0 | 8300.0 | 1400 | -1.66 |
| 2024/09/19 | 8370.0 | 8560.0 | 8370.0 | 8510.0 | 4800 | 2.53 |
| 2024/09/20 | 8720.0 | 8720.0 | 8250.0 | 8350.0 | 6100 | -1.88 |
| 2024/09/24 | 8350.0 | 8400.0 | 8050.0 | 8140.0 | 6600 | -2.51 |
| 2024/09/25 | 8150.0 | 8520.0 | 7900.0 | 8360.0 | 10600 | 2.70 |
| 2024/09/26 | 8510.0 | 8510.0 | 8130.0 | 8370.0 | 2100 | 0.12 |
| 2024/09/27 | 8460.0 | 8480.0 | 8300.0 | 8420.0 | 1900 | 0.60 |
| 2024/09/30 | 8110.0 | 8440.0 | 8020.0 | 8340.0 | 5400 | -0.95 |
| 2024/10/01 | 8290.0 | 8450.0 | 8280.0 | 8410.0 | 1100 | 0.84 |
| 2024/10/02 | 8390.0 | 8480.0 | 8200.0 | 8310.0 | 2500 | -1.19 |
| 2024/10/03 | 8370.0 | 8370.0 | 8140.0 | 8260.0 | 3400 | -0.60 |
| 2024/10/04 | 8260.0 | 8390.0 | 8170.0 | 8290.0 | 3800 | 0.36 |
| 2024/10/07 | 8340.0 | 8350.0 | 8150.0 | 8200.0 | 3800 | -1.09 |
| 2024/10/08 | 8200.0 | 8200.0 | 8000.0 | 8060.0 | 5100 | -1.71 |
| 2024/10/09 | 8060.0 | 8120.0 | 8040.0 | 8040.0 | 500 | -0.25 |
| 2024/10/10 | 8050.0 | 8150.0 | 7900.0 | 7960.0 | 4300 | -1.00 |
| 2024/10/11 | 7930.0 | 7990.0 | 7900.0 | 7970.0 | 2300 | 0.13 |
| 2024/10/15 | 7970.0 | 7970.0 | 7800.0 | 7900.0 | 4700 | -0.88 |
| 2024/10/16 | 7800.0 | 7890.0 | 7710.0 | 7710.0 | 3400 | -2.41 |
| 2024/10/17 | 7640.0 | 7790.0 | 7630.0 | 7790.0 | 2200 | 1.04 |
| 2024/10/18 | 7750.0 | 7880.0 | 7660.0 | 7770.0 | 3200 | -0.26 |
| 2024/10/21 | 7700.0 | 7990.0 | 7700.0 | 7810.0 | 3700 | 0.51 |
| 2024/10/22 | 7900.0 | 7900.0 | 7620.0 | 7650.0 | 3300 | -2.05 |
| 2024/10/23 | 7790.0 | 7790.0 | 7570.0 | 7570.0 | 2200 | -1.05 |
| 2024/10/24 | 7550.0 | 7650.0 | 7550.0 | 7640.0 | 1300 | 0.92 |
| 2024/10/25 | 7580.0 | 7630.0 | 7320.0 | 7360.0 | 5800 | -3.66 |
| 2024/10/28 | 7360.0 | 7820.0 | 7270.0 | 7770.0 | 4800 | 5.57 |
| 2024/10/29 | 7850.0 | 8210.0 | 7850.0 | 8080.0 | 2900 | 3.99 |
| 2024/10/30 | 8190.0 | 8280.0 | 8050.0 | 8160.0 | 3000 | 0.99 |
| 2024/10/31 | 8170.0 | 8200.0 | 8100.0 | 8180.0 | 900 | 0.25 |
| 2024/11/01 | 8030.0 | 8150.0 | 7610.0 | 7810.0 | 6500 | -4.52 |
| 2024/11/05 | 7880.0 | 8070.0 | 7770.0 | 7910.0 | 4700 | 1.28 |
| 2024/11/06 | 8030.0 | 8410.0 | 7910.0 | 8310.0 | 7400 | 5.06 |
| 2024/11/07 | 6810.0 | 6910.0 | 6810.0 | 6810.0 | 64000 | -18.05 |
| 2024/11/08 | 6780.0 | 6920.0 | 6160.0 | 6370.0 | 95500 | -6.46 |
| 2024/11/11 | 6370.0 | 6370.0 | 6220.0 | 6250.0 | 25000 | -1.88 |
| 2024/11/12 | 6220.0 | 6390.0 | 6210.0 | 6210.0 | 20900 | -0.64 |
| 2024/11/13 | 6220.0 | 6260.0 | 6020.0 | 6020.0 | 20000 | -3.06 |
| 2024/11/14 | 6040.0 | 6160.0 | 6020.0 | 6040.0 | 9000 | 0.33 |
| 2024/11/15 | 6130.0 | 6510.0 | 6080.0 | 6500.0 | 41700 | 7.62 |
| 2024/11/18 | 6790.0 | 7370.0 | 6790.0 | 7090.0 | 58200 | 9.08 |
| 2024/11/19 | 7310.0 | 7560.0 | 7010.0 | 7170.0 | 43200 | 1.13 |
| 2024/11/20 | 7280.0 | 7280.0 | 7050.0 | 7230.0 | 10900 | 0.84 |
| 2024/11/21 | 7220.0 | 7270.0 | 7100.0 | 7180.0 | 11000 | -0.69 |
| 2024/11/22 | 7130.0 | 7140.0 | 7000.0 | 7040.0 | 11800 | -1.95 |
| 2024/11/25 | 7080.0 | 7180.0 | 7050.0 | 7080.0 | 11700 | 0.57 |
| 2024/11/26 | 7120.0 | 7120.0 | 7000.0 | 7010.0 | 10100 | -0.99 |
| 2024/11/27 | 7010.0 | 7150.0 | 6950.0 | 7060.0 | 10800 | 0.71 |
| 2024/11/28 | 7060.0 | 7200.0 | 6960.0 | 7060.0 | 10100 | 0.00 |
| 2024/11/29 | 7050.0 | 7110.0 | 7010.0 | 7030.0 | 6700 | -0.42 |
| 2024/12/02 | 7100.0 | 7300.0 | 7070.0 | 7300.0 | 11800 | 3.84 |
| 2024/12/03 | 7400.0 | 7510.0 | 7350.0 | 7400.0 | 10700 | 1.37 |
| 2024/12/04 | 7490.0 | 7490.0 | 7260.0 | 7340.0 | 6200 | -0.81 |
| 2024/12/05 | 7450.0 | 7450.0 | 7290.0 | 7290.0 | 9200 | -0.68 |
| 2024/12/06 | 7320.0 | 7350.0 | 7260.0 | 7320.0 | 4100 | 0.41 |
| 2024/12/09 | 7440.0 | 7580.0 | 7310.0 | 7480.0 | 12500 | 2.19 |
| 2024/12/10 | 7510.0 | 7800.0 | 7450.0 | 7700.0 | 10300 | 2.94 |
| 2024/12/11 | 7850.0 | 8300.0 | 7750.0 | 8130.0 | 17500 | 5.58 |
| 2024/12/12 | 8160.0 | 8330.0 | 7990.0 | 8050.0 | 18900 | -0.98 |
| 2024/12/13 | 8100.0 | 8700.0 | 8010.0 | 8700.0 | 21600 | 8.07 |
| 2024/12/16 | 8850.0 | 9490.0 | 8610.0 | 8700.0 | 39500 | 0.00 |
| 2024/12/17 | 8590.0 | 8620.0 | 8010.0 | 8010.0 | 26600 | -7.93 |
| 2024/12/18 | 8020.0 | 8070.0 | 7860.0 | 7980.0 | 10600 | -0.37 |
| 2024/12/19 | 7790.0 | 8190.0 | 7790.0 | 8120.0 | 7000 | 1.75 |
| 2024/12/20 | 8120.0 | 8120.0 | 8000.0 | 8050.0 | 4300 | -0.86 |
| 2024/12/23 | 8120.0 | 8260.0 | 8060.0 | 8110.0 | 6700 | 0.75 |
| 2024/12/24 | 8150.0 | 8600.0 | 8140.0 | 8360.0 | 11600 | 3.08 |
| 2024/12/25 | 8450.0 | 8500.0 | 8340.0 | 8440.0 | 6000 | 0.96 |
| 2024/12/26 | 8450.0 | 8570.0 | 8420.0 | 8480.0 | 12200 | 0.47 |
| 2024/12/27 | 8140.0 | 8430.0 | 8000.0 | 8000.0 | 15600 | -5.66 |
| 2024/12/30 | 7920.0 | 7980.0 | 7820.0 | 7820.0 | 6600 | -2.25 |
| 2025/01/06 | 7770.0 | 7770.0 | 7400.0 | 7630.0 | 16400 | -2.43 |
| 2025/01/07 | 7500.0 | 7580.0 | 7400.0 | 7480.0 | 8700 | -1.97 |
| 2025/01/08 | 7400.0 | 7580.0 | 7400.0 | 7460.0 | 7700 | -0.27 |
| 2025/01/09 | 7400.0 | 7530.0 | 7340.0 | 7400.0 | 5700 | -0.80 |
| 2025/01/10 | 7400.0 | 7400.0 | 7210.0 | 7210.0 | 5900 | -2.57 |
| 2025/01/14 | 7070.0 | 7210.0 | 6990.0 | 7160.0 | 10300 | -0.69 |
| 2025/01/15 | 7310.0 | 7310.0 | 7030.0 | 7070.0 | 7200 | -1.26 |
| 2025/01/16 | 7100.0 | 7100.0 | 6860.0 | 6900.0 | 9700 | -2.40 |
| 2025/01/17 | 6910.0 | 7090.0 | 6910.0 | 7090.0 | 5700 | 2.75 |
| 2025/01/20 | 7020.0 | 7110.0 | 7020.0 | 7060.0 | 3600 | -0.42 |
| 2025/01/21 | 7030.0 | 7060.0 | 6960.0 | 6980.0 | 2900 | -1.13 |
| 2025/01/22 | 6930.0 | 7050.0 | 6930.0 | 7020.0 | 3000 | 0.57 |
| 2025/01/23 | 7020.0 | 7140.0 | 7000.0 | 7050.0 | 4100 | 0.43 |
| 2025/01/24 | 7040.0 | 7420.0 | 7040.0 | 7420.0 | 8100 | 5.25 |
| 2025/01/27 | 7370.0 | 7370.0 | 7190.0 | 7240.0 | 3500 | -2.43 |
| 2025/01/28 | 7120.0 | 7460.0 | 7120.0 | 7400.0 | 3100 | 2.21 |
| 2025/01/29 | 7550.0 | 7550.0 | 7330.0 | 7330.0 | 1900 | -0.95 |
| 2025/01/30 | 7300.0 | 7310.0 | 7260.0 | 7260.0 | 2000 | -0.95 |
| 2025/01/31 | 7220.0 | 7220.0 | 7120.0 | 7140.0 | 2900 | -1.65 |
| 2025/02/03 | 7050.0 | 7190.0 | 7040.0 | 7190.0 | 3800 | 0.70 |
| 2025/02/04 | 7340.0 | 7410.0 | 7200.0 | 7310.0 | 2600 | 1.67 |
| 2025/02/05 | 7310.0 | 7340.0 | 7250.0 | 7330.0 | 1600 | 0.27 |
| 2025/02/06 | 7610.0 | 7890.0 | 7610.0 | 7800.0 | 16500 | 6.41 |
| 2025/02/07 | 7800.0 | 7880.0 | 7620.0 | 7690.0 | 4100 | -1.41 |
| 2025/02/10 | 7690.0 | 7840.0 | 7690.0 | 7710.0 | 4100 | 0.26 |
| 2025/02/12 | 7850.0 | 7950.0 | 7690.0 | 7740.0 | 18900 | 0.39 |
| 2025/02/13 | 8790.0 | 9240.0 | 8630.0 | 9200.0 | 78500 | 18.86 |
| 2025/02/14 | 9050.0 | 9190.0 | 8570.0 | 8840.0 | 38100 | -3.91 |
| 2025/02/17 | 9000.0 | 9080.0 | 8340.0 | 8520.0 | 14200 | -3.62 |
| 2025/02/18 | 8490.0 | 8710.0 | 8360.0 | 8640.0 | 9200 | 1.41 |
| 2025/02/19 | 8610.0 | 8830.0 | 8610.0 | 8700.0 | 6300 | 0.69 |
| 2025/02/20 | 8700.0 | 8700.0 | 8450.0 | 8450.0 | 6000 | -2.87 |
| 2025/02/21 | 8430.0 | 9040.0 | 8430.0 | 9040.0 | 11000 | 6.98 |
| 2025/02/25 | 8890.0 | 9060.0 | 8810.0 | 8810.0 | 3800 | -2.54 |
| 2025/02/26 | 8890.0 | 8890.0 | 8530.0 | 8700.0 | 5200 | -1.25 |
| 2025/02/27 | 8700.0 | 9160.0 | 8700.0 | 9080.0 | 8200 | 4.37 |
| 2025/02/28 | 9050.0 | 9100.0 | 8800.0 | 8940.0 | 10600 | -1.54 |
| 2025/03/03 | 9070.0 | 9200.0 | 8670.0 | 8730.0 | 5400 | -2.35 |
| 2025/03/04 | 8750.0 | 8850.0 | 8540.0 | 8820.0 | 7600 | 1.03 |
| 2025/03/05 | 8750.0 | 8990.0 | 8750.0 | 8990.0 | 4000 | 1.93 |
| 2025/03/06 | 9040.0 | 9120.0 | 8890.0 | 8930.0 | 1900 | -0.67 |
| 2025/03/07 | 8820.0 | 8980.0 | 8810.0 | 8940.0 | 1700 | 0.11 |
| 2025/03/10 | 8880.0 | 8910.0 | 8690.0 | 8720.0 | 2900 | -2.46 |
| 2025/03/11 | 8720.0 | 8860.0 | 8510.0 | 8810.0 | 5900 | 1.03 |
| 2025/03/12 | 8810.0 | 8900.0 | 8810.0 | 8820.0 | 1100 | 0.11 |
| 2025/03/13 | 8820.0 | 8850.0 | 8660.0 | 8680.0 | 2000 | -1.59 |
| 2025/03/14 | 8820.0 | 8840.0 | 8670.0 | 8740.0 | 1900 | 0.69 |
| 2025/03/17 | 8740.0 | 8830.0 | 8660.0 | 8660.0 | 1400 | -0.92 |
| 2025/03/18 | 8660.0 | 8750.0 | 8660.0 | 8660.0 | 2500 | 0.00 |
| 2025/03/19 | 8660.0 | 8750.0 | 8630.0 | 8720.0 | 2500 | 0.69 |
| 2025/03/21 | 8820.0 | 9080.0 | 8700.0 | 9080.0 | 7600 | 4.13 |
| 2025/03/24 | 9010.0 | 9580.0 | 9010.0 | 9460.0 | 10100 | 4.19 |
| 2025/03/25 | 9830.0 | 9840.0 | 9320.0 | 9420.0 | 7700 | -0.42 |
| 2025/03/26 | 9350.0 | 9380.0 | 9110.0 | 9160.0 | 5900 | -2.76 |
| 2025/03/27 | 9160.0 | 9160.0 | 8930.0 | 9050.0 | 5100 | -1.20 |
| 2025/03/28 | 9080.0 | 9350.0 | 9030.0 | 9350.0 | 5600 | 3.31 |
| 2025/03/31 | 9200.0 | 9200.0 | 8790.0 | 8990.0 | 4300 | -3.85 |
| 2025/04/01 | 9060.0 | 9110.0 | 8960.0 | 8960.0 | 1800 | -0.33 |
| 2025/04/02 | 8960.0 | 8960.0 | 8730.0 | 8850.0 | 4300 | -1.23 |
| 2025/04/03 | 8700.0 | 9340.0 | 8700.0 | 9290.0 | 14500 | 4.97 |
| 2025/04/04 | 9240.0 | 9260.0 | 8530.0 | 8840.0 | 25600 | -4.84 |
| 2025/04/07 | 8240.0 | 8660.0 | 8000.0 | 8090.0 | 16900 | -8.48 |
| 2025/04/08 | 8540.0 | 9150.0 | 8520.0 | 9030.0 | 14600 | 11.62 |
| 2025/04/09 | 8730.0 | 8950.0 | 8620.0 | 8930.0 | 7800 | -1.11 |
| 2025/04/10 | 9830.0 | 9830.0 | 8950.0 | 9070.0 | 10800 | 1.57 |
| 2025/04/11 | 8700.0 | 9440.0 | 8700.0 | 9440.0 | 9800 | 4.08 |
| 2025/04/14 | 9590.0 | 9620.0 | 9230.0 | 9270.0 | 6200 | -1.80 |
| 2025/04/15 | 9420.0 | 9550.0 | 9380.0 | 9490.0 | 5700 | 2.37 |
| 2025/04/16 | 9730.0 | 9950.0 | 9450.0 | 9470.0 | 12100 | -0.21 |
| 2025/04/17 | 9480.0 | 9600.0 | 9450.0 | 9450.0 | 1300 | -0.21 |
| 2025/04/18 | 9450.0 | 9590.0 | 9370.0 | 9410.0 | 2600 | -0.42 |
| 2025/04/21 | 9410.0 | 10100.0 | 9410.0 | 10010.0 | 11000 | 6.38 |
| 2025/04/22 | 10020.0 | 10020.0 | 9500.0 | 9580.0 | 11800 | -4.30 |
| 2025/04/23 | 9660.0 | 9820.0 | 9540.0 | 9660.0 | 7900 | 0.84 |
| 2025/04/24 | 9700.0 | 9790.0 | 9620.0 | 9680.0 | 2100 | 0.21 |
| 2025/04/25 | 9600.0 | 9770.0 | 9570.0 | 9680.0 | 5000 | 0.00 |
| 2025/04/28 | 9750.0 | 10320.0 | 9730.0 | 10040.0 | 13100 | 3.72 |
| 2025/04/30 | 9940.0 | 10230.0 | 9930.0 | 9980.0 | 3200 | -0.60 |
| 2025/05/01 | 10130.0 | 10130.0 | 9820.0 | 9840.0 | 4400 | -1.40 |
| 2025/05/02 | 9840.0 | 9940.0 | 9730.0 | 9850.0 | 3400 | 0.10 |
| 2025/05/07 | 9850.0 | 9870.0 | 9440.0 | 9480.0 | 14100 | -3.76 |
| 2025/05/08 | 9500.0 | 9500.0 | 9190.0 | 9190.0 | 7300 | -3.06 |
| 2025/05/09 | 9190.0 | 9270.0 | 9050.0 | 9230.0 | 4000 | 0.44 |
| 2025/05/12 | 9320.0 | 9440.0 | 9210.0 | 9440.0 | 4700 | 2.28 |
| 2025/05/13 | 9550.0 | 9550.0 | 9280.0 | 9520.0 | 10100 | 0.85 |
| 2025/05/14 | 8020.0 | 8020.0 | 8020.0 | 8020.0 | 1500 | -15.76 |
| 2025/05/15 | 7270.0 | 7600.0 | 7240.0 | 7320.0 | 52100 | -8.73 |
| 2025/05/16 | 7330.0 | 7520.0 | 7160.0 | 7310.0 | 28600 | -0.14 |
| 2025/05/19 | 7420.0 | 7530.0 | 7310.0 | 7400.0 | 16300 | 1.23 |
| 2025/05/20 | 7500.0 | 7610.0 | 7440.0 | 7440.0 | 6100 | 0.54 |
| 2025/05/21 | 7540.0 | 7540.0 | 7360.0 | 7360.0 | 10600 | -1.08 |
| 2025/05/22 | 7380.0 | 7500.0 | 7310.0 | 7410.0 | 5100 | 0.68 |
| 2025/05/23 | 7480.0 | 7580.0 | 7440.0 | 7440.0 | 6000 | 0.40 |
| 2025/05/26 | 7480.0 | 7570.0 | 7380.0 | 7450.0 | 8300 | 0.13 |
| 2025/05/27 | 7460.0 | 7860.0 | 7460.0 | 7610.0 | 16900 | 2.15 |
| 2025/05/28 | 7610.0 | 7780.0 | 7610.0 | 7710.0 | 7900 | 1.31 |
| 2025/05/29 | 7790.0 | 7890.0 | 7680.0 | 7740.0 | 14100 | 0.39 |
| 2025/05/30 | 7740.0 | 8240.0 | 7740.0 | 8050.0 | 17600 | 4.01 |
| 2025/06/02 | 8050.0 | 8280.0 | 7900.0 | 7910.0 | 5800 | -1.74 |
| 2025/06/03 | 7830.0 | 7910.0 | 7510.0 | 7520.0 | 20500 | -4.93 |
| 2025/06/04 | 7500.0 | 7590.0 | 7330.0 | 7500.0 | 11600 | -0.27 |
| 2025/06/05 | 7500.0 | 7570.0 | 7470.0 | 7520.0 | 3400 | 0.27 |
| 2025/06/06 | 7470.0 | 7510.0 | 7390.0 | 7470.0 | 2900 | -0.66 |
| 2025/06/09 | 7510.0 | 7640.0 | 7430.0 | 7430.0 | 4400 | -0.54 |
| 2025/06/10 | 7430.0 | 7580.0 | 7410.0 | 7490.0 | 5200 | 0.81 |
| 2025/06/11 | 7570.0 | 7780.0 | 7550.0 | 7600.0 | 5800 | 1.47 |
| 2025/06/12 | 7600.0 | 7650.0 | 7530.0 | 7530.0 | 2800 | -0.92 |
| 2025/06/13 | 7680.0 | 7680.0 | 7360.0 | 7410.0 | 8600 | -1.59 |
| 2025/06/16 | 7350.0 | 7400.0 | 7260.0 | 7260.0 | 5400 | -2.02 |
| 2025/06/17 | 7270.0 | 7420.0 | 7260.0 | 7420.0 | 4600 | 2.20 |
| 2025/06/18 | 7330.0 | 7420.0 | 7290.0 | 7380.0 | 5000 | -0.54 |
| 2025/06/19 | 7460.0 | 7460.0 | 7260.0 | 7280.0 | 5600 | -1.36 |
| 2025/06/20 | 7270.0 | 7290.0 | 7230.0 | 7250.0 | 3500 | -0.41 |
| 2025/06/23 | 7210.0 | 7210.0 | 7060.0 | 7150.0 | 6600 | -1.38 |
| 2025/06/24 | 7150.0 | 7280.0 | 7090.0 | 7090.0 | 3900 | -0.84 |
| 2025/06/25 | 7090.0 | 7230.0 | 7090.0 | 7230.0 | 2900 | 1.97 |
| 2025/06/26 | 7240.0 | 7340.0 | 7140.0 | 7290.0 | 6000 | 0.83 |
| 2025/06/27 | 7170.0 | 7280.0 | 7130.0 | 7130.0 | 5600 | -2.19 |
| 2025/06/30 | 7200.0 | 7200.0 | 7110.0 | 7130.0 | 1700 | 0.00 |
| 2025/07/01 | 7130.0 | 7130.0 | 7040.0 | 7050.0 | 3400 | -1.12 |
| 2025/07/02 | 7050.0 | 7060.0 | 6990.0 | 6990.0 | 3600 | -0.85 |
| 2025/07/03 | 6950.0 | 6950.0 | 6680.0 | 6740.0 | 16100 | -3.58 |
| 2025/07/04 | 6810.0 | 6870.0 | 6670.0 | 6670.0 | 13000 | -1.04 |
| 2025/07/07 | 6680.0 | 6690.0 | 6460.0 | 6460.0 | 6400 | -3.15 |
| 2025/07/08 | 6560.0 | 6840.0 | 6560.0 | 6780.0 | 6200 | 4.95 |
| 2025/07/09 | 6850.0 | 7040.0 | 6770.0 | 6960.0 | 7900 | 2.65 |
| 2025/07/10 | 7060.0 | 7070.0 | 6940.0 | 7010.0 | 2300 | 0.72 |
| 2025/07/11 | 7010.0 | 7130.0 | 6900.0 | 6900.0 | 4400 | -1.57 |
| 2025/07/14 | 6850.0 | 6970.0 | 6840.0 | 6930.0 | 2800 | 0.43 |
| 2025/07/15 | 7030.0 | 7030.0 | 6880.0 | 6880.0 | 1600 | -0.72 |
| 2025/07/16 | 6800.0 | 6870.0 | 6800.0 | 6860.0 | 400 | -0.29 |
| 2025/07/17 | 6870.0 | 6870.0 | 6840.0 | 6840.0 | 400 | -0.29 |
| 2025/07/18 | 6750.0 | 6840.0 | 6740.0 | 6750.0 | 2200 | -1.32 |
| 2025/07/22 | 6750.0 | 6760.0 | 6660.0 | 6700.0 | 2200 | -0.74 |
| 2025/07/23 | 6700.0 | 6760.0 | 6640.0 | 6670.0 | 3800 | -0.45 |
| 2025/07/24 | 6750.0 | 6790.0 | 6680.0 | 6730.0 | 4800 | 0.90 |
| 2025/07/25 | 6690.0 | 6770.0 | 6630.0 | 6700.0 | 5500 | -0.45 |
| 2025/07/28 | 6660.0 | 6850.0 | 6660.0 | 6760.0 | 2600 | 0.90 |
| 2025/07/29 | 6690.0 | 6860.0 | 6690.0 | 6730.0 | 1000 | -0.44 |
| 2025/07/30 | 6700.0 | 6700.0 | 6640.0 | 6690.0 | 1900 | -0.59 |
| 2025/07/31 | 6680.0 | 6890.0 | 6610.0 | 6800.0 | 4800 | 1.64 |
| 2025/08/04 | 6680.0 | 6700.0 | 6660.0 | 6700.0 | 1400 | -1.47 |
| 2025/08/05 | 6770.0 | 6780.0 | 6630.0 | 6650.0 | 1900 | -0.75 |
| 2025/08/06 | 6650.0 | 6690.0 | 6570.0 | 6590.0 | 6600 | -0.90 |
| 2025/08/07 | 6650.0 | 6650.0 | 6350.0 | 6520.0 | 7400 | -1.06 |
| 2025/08/08 | 6320.0 | 6360.0 | 6170.0 | 6230.0 | 16600 | -4.45 |
| 2025/08/12 | 6300.0 | 6330.0 | 6250.0 | 6300.0 | 7100 | 1.12 |
| 2025/08/13 | 6300.0 | 6490.0 | 6250.0 | 6490.0 | 7700 | 3.02 |
| 2025/08/14 | 6420.0 | 6600.0 | 6400.0 | 6600.0 | 5300 | 1.69 |
| 2025/08/15 | 6690.0 | 6740.0 | 6570.0 | 6600.0 | 4300 | 0.00 |
| 2025/08/18 | 6700.0 | 6710.0 | 6600.0 | 6710.0 | 1600 | 1.67 |
| 2025/08/19 | 6700.0 | 6700.0 | 6620.0 | 6670.0 | 2000 | -0.60 |
| 2025/08/20 | 6690.0 | 6690.0 | 6600.0 | 6620.0 | 2200 | -0.75 |
| 2025/08/21 | 6690.0 | 6940.0 | 6690.0 | 6940.0 | 6700 | 4.83 |
| 2025/08/22 | 6940.0 | 6940.0 | 6750.0 | 6870.0 | 3100 | -1.01 |
| 2025/08/25 | 6950.0 | 6950.0 | 6810.0 | 6900.0 | 1500 | 0.44 |
| 2025/08/26 | 6910.0 | 6910.0 | 6760.0 | 6830.0 | 1100 | -1.01 |
| 2025/08/27 | 6780.0 | 6780.0 | 6710.0 | 6770.0 | 1100 | -0.88 |
| 2025/08/28 | 6820.0 | 6820.0 | 6700.0 | 6770.0 | 1800 | 0.00 |
| 2025/08/29 | 6850.0 | 6850.0 | 6700.0 | 6740.0 | 2100 | -0.44 |
| 2025/09/01 | 6800.0 | 6800.0 | 6720.0 | 6770.0 | 2600 | 0.45 |
| 2025/09/02 | 6710.0 | 6730.0 | 6580.0 | 6590.0 | 5000 | -2.66 |
| 2025/09/03 | 6550.0 | 6650.0 | 6490.0 | 6490.0 | 2500 | -1.52 |
| 2025/09/04 | 6570.0 | 6620.0 | 6570.0 | 6620.0 | 2400 | 2.00 |
| 2025/09/05 | 6740.0 | 6760.0 | 6650.0 | 6760.0 | 3000 | 2.11 |
| 2025/09/08 | 6860.0 | 6890.0 | 6770.0 | 6820.0 | 3400 | 0.89 |
| 2025/09/09 | 6830.0 | 6860.0 | 6730.0 | 6800.0 | 2100 | -0.29 |
| 2025/09/10 | 6800.0 | 6810.0 | 6750.0 | 6750.0 | 1700 | -0.74 |
| 2025/09/11 | 6810.0 | 6810.0 | 6710.0 | 6750.0 | 800 | 0.00 |
| 2025/09/12 | 6810.0 | 6810.0 | 6650.0 | 6670.0 | 3500 | -1.19 |
| 2025/09/16 | 6670.0 | 6750.0 | 6500.0 | 6750.0 | 7900 | 1.20 |
| 2025/09/17 | 6750.0 | 6960.0 | 6740.0 | 6950.0 | 6100 | 2.96 |
| 2025/09/18 | 6960.0 | 6960.0 | 6820.0 | 6850.0 | 2600 | -1.44 |
| 2025/09/19 | 6820.0 | 6820.0 | 6730.0 | 6800.0 | 4700 | -0.73 |
| 2025/09/22 | 6850.0 | 6850.0 | 6610.0 | 6760.0 | 3500 | -0.59 |
| 2025/09/24 | 6680.0 | 6850.0 | 6670.0 | 6700.0 | 1900 | -0.89 |
| 2025/09/25 | 6640.0 | 6800.0 | 6640.0 | 6670.0 | 1900 | -0.45 |
| 2025/09/26 | 6660 | 6670 | 6580 | 6610 | 4300 | -0.90 |