フルテック（6546）の銘柄情報
フルテック 6546
1,133円
(時刻：15:30)
▲ +10円 (+0.89%)
価格情報
| 始値 | 1,123円 |
| 高値 | 1,133円 |
| 安値 | 1,123円 |
| 終値 | 1,133円 |
| 出来高 | 1,400株 |
| 売買代金 | 1,580,300円 |
| 売り気配 (15:30) | 1,150円 |
| 買い気配 (15:30) | 1,131円 |
| 年初来高値 (2026/02/25) | 1,245円 |
| 年初来安値 (2025/01/30) | 1,040円 |
基本情報
| 銘柄名 | フルテック |
| 英文銘柄名 | FULLTECH CO., LTD. |
| 時価総額 | 6,028,039,400.0円 |
| 発行済株式総数 | 5,367,800株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 85.31円 |
| BPS | 1,245.44円 |
| PER | 13.16倍 |
| PBR | 0.90倍 |
| ROE | 7.0% |
| 年間配当金 | 32.00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62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 | 11,653,527,000 円 | 11,486,373,000 円 | 11,912,089,000 円 | 12,760,795,000 円 | 13,244,893,000 円 |
| 経常利益又は経常損失（△） | 447,697,000 円 | 616,389,000 円 | 117,631,000 円 | 469,276,000 円 | 685,354,000 円 |
| 当期純利益又は当期純損失（△） | 189,334,000 円 | 399,848,000 円 | 65,638,000 円 | 218,849,000 円 | 487,626,000 円 |
| 資本金 | 329,304,000 円 | 329,304,000 円 | 329,304,000 円 | 329,304,000 円 | 329,304,000 円 |
| 純資産額 | 5,311,953,000 円 | 5,557,122,000 円 | 5,216,077,000 円 | 5,356,861,000 円 | 5,678,541,000 円 |
| 総資産額 | 9,414,234,000 円 | 10,062,835,000 円 | 9,820,383,000 円 | 10,801,297,000 円 | 10,835,066,000 円 |
| 従業員数 | 634 人 | 646 人 | 631 人 | 620 人 | 626 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 | 85.31 | 1,245.44 | 7.0 | 13.16 | 0.90 | - | - |
| 2024/12 | 単体 | 90.85 | 1,057.92 | - | 12.36 | 1.06 | 2.82 | 32.00 |
| 2025/06 | 中連 | 40.33 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | 0.88 | 10.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/02/27 | 3,500 | -1,000 | 13,600 | -11,200 |
| 2026/02/20 | 4,500 | -700 | 24,800 | 1,400 |
| 2026/02/13 | 5,200 | -2,200 | 23,400 | 800 |
| 2026/02/06 | 7,400 | -600 | 22,600 | 900 |
| 2026/01/30 | 8,000 | -100 | 21,700 | 14,700 |
| 2026/01/23 | 8,100 | -200 | 7,000 | 900 |
| 2026/01/16 | 8,300 | -1,200 | 6,100 | -1,000 |
| 2026/01/09 | 9,500 | -56,300 | 7,100 | -2,900 |
| 2025/12/26 | 65,800 | 57,200 | 10,000 | 3,300 |
| 2025/12/19 | 8,600 | 3,300 | 6,700 | -2,800 |
| 2025/12/12 | 5,300 | 3,100 | 9,500 | -600 |
| 2025/12/05 | 2,200 | 900 | 10,100 | -600 |
| 2025/11/28 | 1,300 | 100 | 10,700 | -200 |
| 2025/11/21 | 1,200 | 200 | 10,900 | -700 |
| 2025/11/14 | 1,000 | 100 | 11,600 | -700 |
| 2025/11/07 | 900 | 100 | 12,300 | -300 |
| 2025/10/31 | 800 | -200 | 12,600 | 400 |
| 2025/10/24 | 1,000 | 100 | 12,200 | -600 |
| 2025/10/17 | 900 | 100 | 12,800 | 0 |
| 2025/10/10 | 800 | -300 | 12,800 | 1,600 |
| 2025/10/03 | 1,100 | 200 | 11,200 | -2,500 |
| 2025/09/26 | 900 | 100 | 13,700 | 1,500 |
| 2025/09/19 | 800 | -100 | 12,200 | 900 |
| 2025/09/12 | 900 | -200 | 11,300 | 800 |
| 2025/09/05 | 1,100 | 500 | 10,500 | 800 |
| 2025/08/29 | 600 | 0 | 9,700 | 0 |
| 2025/08/22 | 600 | -200 | 9,700 | 2,100 |
| 2025/08/15 | 800 | 200 | 7,600 | 100 |
| 2025/08/08 | 600 | 0 | 7,500 | 1,000 |
| 2025/08/01 | 600 | 0 | 6,500 | 1,100 |
| 2025/07/25 | 600 | 0 | 5,400 | -400 |
| 2025/07/18 | 600 | 100 | 5,800 | -700 |
| 2025/07/11 | 500 | -100 | 6,500 | -200 |
| 2025/07/04 | 600 | 100 | 6,700 | 800 |
| 2025/06/27 | 500 | -100 | 5,900 | -100 |
| 2025/06/20 | 600 | 0 | 6,000 | 1,200 |
| 2025/06/13 | 600 | 200 | 4,800 | -1,700 |
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 |
|---|---|---|---|
| 2026/03/05 | 1,500 | 2.4 | 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/03/05 | 東証 | 200 | 1,700 | -1,500 | 0 | 2.4 | |||
| 2026/03/05 | 札証 | 0 | 0 | 0 | 0 | 2.4 | |||
| 2026/03/04 | 東証 | 3,900 | 1,700 | 2,200 | 0 | 7.2 | - | - | - |
| 2026/03/04 | 札証 | 0 | 0 | 0 | 0 | 7.2 | - | - | - |
| 2026/03/03 | 東証 | 300 | 1,900 | -1,600 | 0 | 2.4 | 0.05 | 1.60 | E |
| 2026/03/03 | 札証 | 0 | 0 | 0 | 0 | 2.4 | - | - | - |
| 2026/03/02 | 東証 | 200 | 2,300 | -2,100 | 0 | 2.4 | 0.05 | 1.59 | E |
| 2026/03/02 | 札証 | 0 | 0 | 0 | 0 | 2.4 | - | - | - |
| 2026/02/27 | 東証 | 200 | 2,100 | -1,900 | 0 | 2.4 | 0.05 | 1.60 | E |
| 2026/02/27 | 札証 | 0 | 0 | 0 | 0 | 2.4 | - | - | - |
| 2026/02/26 | 東証 | 200 | 2,100 | -1,900 | 0 | 2.4 | 0.05 | 1.61 | E |
| 2026/02/26 | 札証 | 0 | 0 | 0 | 0 | 2.4 | - | - | - |
| 2026/02/25 | 東証 | 300 | 2,000 | -1,700 | 0 | 7.2 | 0.15 | 1.62 | E |
| 2026/02/25 | 札証 | 0 | 0 | 0 | 0 | 7.2 | - | - | - |
| 2026/02/24 | 東証 | 5,000 | 3,500 | 1,500 | 0 | 2.4 | - | - | - |
| 2026/02/24 | 札証 | 0 | 0 | 0 | 0 | 2.4 | - | - | - |
| 2026/02/20 | 東証 | 300 | 4,200 | -3,900 | 0 | 2.4 | 0.05 | 1.56 | E |
| 2026/02/20 | 札証 | 0 | 0 | 0 | 0 | 2.4 | - | - | - |
| 2026/02/19 | 東証 | 9,700 | 4,600 | 5,100 | 0 | 2.4 | - | - | - |
| 2026/02/19 | 札証 | 0 | 0 | 0 | 0 | 2.4 | - | - | - |
| 2026/02/18 | 東証 | 9,200 | 4,600 | 4,600 | 0 | 9.6 | - | - | - |
| 2026/02/18 | 札証 | 0 | 0 | 0 | 0 | 9.6 | - | - | - |
| 2026/02/17 | 東証 | 5,000 | 4,700 | 300 | 0 | 2.4 | - | - | - |
| 2026/02/17 | 札証 | 0 | 0 | 0 | 0 | 2.4 | - | - | - |
| 2026/02/16 | 東証 | 300 | 4,900 | -4,600 | 0 | 2.4 | 0.05 | 1.54 | E |
| 2026/02/16 | 札証 | 0 | 0 | 0 | 0 | 2.4 | - | - | - |
| 2026/02/13 | 東証 | 4,700 | 4,700 | 0 | 0 | 2.4 | - | - | - |
| 2026/02/13 | 札証 | 0 | 0 | 0 | 0 | 2.4 | - | - | - |
| 2026/02/12 | 東証 | 400 | 5,900 | -5,500 | 0 | 2.4 | 0.05 | 1.56 | E |
| 2026/02/12 | 札証 | 0 | 0 | 0 | 0 | 2.4 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年02月26日 15時00分 | 剰余金の配当に関するお知らせ |
| 2026年02月26日 15時00分 | 第63回定時株主総会の継続会の開催方針に関するお知らせ |
| 2026年02月26日 15時00分 | 組織変更および取締役の異動に関するお知らせ |
| 2026年02月12日 15時00分 | 特別損失の計上に関するお知らせ |
| 2026年02月12日 15時00分 | 2025年12月期決算発表の延期に関するお知らせ |
| 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07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26日 16時00分 | 定款の一部変更に関するお知らせ |
| 2025年02月14日 15時30分 | 2024年12月期 決算短信〔日本基準〕(連結) |
| 2025年01月21日 16時00分 | 代表取締役の役職の変更に関するお知らせ |
| 2024年12月11日 16時00分 | 組織変更および執行役員の異動に関するお知らせ |
| 2024年11月26日 15時30分 | Vision2030及び中期３ヶ年経営計画の策定に関するお知らせ |
| 2024年11月14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14日 15時30分 | 業績予想の修正、配当政策の変更及び配当予想の修正（増配）に関するお知らせ |
| 2024年08月08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05月15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05月15日 15時00分 | 組織変更および執行役員の異動に関するお知らせ |
| 2024年02月27日 15時00分 | 公認会計士等の異動に関するお知らせ |
| 2024年02月14日 15時00分 | 2023年12月期決算短信〔日本基準〕(連結) |
| 2024年02月02日 13時00分 | （開示事項の追加）株式会社ワイズ・コーポレーションの株式取得（子会社化）に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年08月07日 15時44分 | 確認書 |
| 2025年08月07日 15時44分 | 半期報告書－第63期(2025/01/01－2025/12/31) |
| 2025年03月28日 10時30分 | 臨時報告書 |
| 2025年03月27日 14時40分 | 確認書 |
| 2025年03月27日 14時40分 | 内部統制報告書－第62期(2024/01/01－2024/12/31) |
| 2025年03月27日 14時39分 | 有価証券報告書－第62期(2024/01/01－2024/12/31) |
| 2024年08月08日 15時07分 | 確認書 |
| 2024年08月08日 15時07分 | 半期報告書－第62期(2024/01/01－2024/12/31) |
| 2024年05月15日 15時07分 | 確認書 |
| 2024年05月15日 15時06分 | 四半期報告書－第62期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月29日 11時02分 | 臨時報告書 |
| 2024年03月28日 14時52分 | 内部統制報告書－第61期(2023/01/01－2023/12/31) |
| 2024年03月28日 14時51分 | 確認書 |
| 2024年03月28日 14時48分 | 有価証券報告書－第61期(2023/01/01－2023/12/31) |
| 2024年02月27日 16時16分 | 臨時報告書 |
| 2024年01月17日 09時56分 | 臨時報告書 |
企業概要
| 会社名 | フルテック株式会社 |
| 会社名（英文） | Fulltech Co.Ltd. |
| 会社名（カナ） | フルテックカブシキガイシャ |
| 本店所在地 | 札幌市中央区北１３条西１７丁目１番３１号 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 65460 |
| EDINETコード | E33009 |
| ISINコード | JP3828350003 |
| 法人番号 | 3430001013822 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/09/10 | 1,129 | 1,140 | 1,125 | 1,132 | 800 | - |
| 2024/09/11 | 1,137 | 1,137 | 1,113 | 1,114 | 1,800 | -1.59 |
| 2024/09/12 | 1,120 | 1,120 | 1,111 | 1,118 | 1,000 | 0.36 |
| 2024/09/13 | 1,119 | 1,119 | 1,110 | 1,119 | 1,000 | 0.09 |
| 2024/09/17 | 1,120 | 1,125 | 1,112 | 1,122 | 1,400 | 0.27 |
| 2024/09/18 | 1,125 | 1,130 | 1,117 | 1,117 | 900 | -0.45 |
| 2024/09/19 | 1,120 | 1,128 | 1,120 | 1,128 | 400 | 0.98 |
| 2024/09/20 | 1,130 | 1,130 | 1,124 | 1,124 | 1,000 | -0.35 |
| 2024/09/24 | 1,133 | 1,145 | 1,133 | 1,145 | 3,000 | 1.87 |
| 2024/09/25 | 1,162 | 1,162 | 1,151 | 1,157 | 5,600 | 1.05 |
| 2024/09/26 | 1,159 | 1,159 | 1,155 | 1,158 | 2,900 | 0.09 |
| 2024/09/27 | 1,160 | 1,172 | 1,158 | 1,170 | 3,900 | 1.04 |
| 2024/09/30 | 1,150 | 1,166 | 1,150 | 1,156 | 5,100 | -1.20 |
| 2024/10/01 | 1,168 | 1,175 | 1,168 | 1,173 | 1,700 | 1.47 |
| 2024/10/02 | 1,167 | 1,170 | 1,167 | 1,169 | 900 | -0.34 |
| 2024/10/03 | 1,172 | 1,172 | 1,169 | 1,170 | 700 | 0.09 |
| 2024/10/04 | 1,170 | 1,178 | 1,170 | 1,178 | 1,700 | 0.68 |
| 2024/10/07 | 1,179 | 1,181 | 1,176 | 1,181 | 1,800 | 0.25 |
| 2024/10/08 | 1,181 | 1,187 | 1,178 | 1,186 | 2,300 | 0.42 |
| 2024/10/09 | 1,194 | 1,194 | 1,183 | 1,189 | 2,000 | 0.25 |
| 2024/10/10 | 1,189 | 1,191 | 1,180 | 1,182 | 1,100 | -0.59 |
| 2024/10/11 | 1,190 | 1,190 | 1,166 | 1,167 | 4,500 | -1.27 |
| 2024/10/15 | 1,167 | 1,169 | 1,160 | 1,160 | 3,100 | -0.60 |
| 2024/10/16 | 1,160 | 1,179 | 1,158 | 1,164 | 1,100 | 0.34 |
| 2024/10/17 | 1,166 | 1,179 | 1,166 | 1,173 | 400 | 0.77 |
| 2024/10/18 | 1,173 | 1,175 | 1,167 | 1,168 | 1,400 | -0.43 |
| 2024/10/21 | 1,174 | 1,174 | 1,165 | 1,170 | 1,300 | 0.17 |
| 2024/10/22 | 1,170 | 1,174 | 1,145 | 1,153 | 6,100 | -1.45 |
| 2024/10/23 | 1,152 | 1,152 | 1,138 | 1,138 | 3,300 | -1.30 |
| 2024/10/24 | 1,136 | 1,147 | 1,136 | 1,136 | 3,100 | -0.18 |
| 2024/10/25 | 1,139 | 1,145 | 1,130 | 1,130 | 3,300 | -0.53 |
| 2024/10/28 | 1,130 | 1,144 | 1,130 | 1,139 | 3,800 | 0.80 |
| 2024/10/29 | 1,135 | 1,149 | 1,135 | 1,147 | 2,100 | 0.70 |
| 2024/10/30 | 1,140 | 1,148 | 1,114 | 1,114 | 32,500 | -2.88 |
| 2024/10/31 | 1,120 | 1,138 | 1,115 | 1,136 | 6,400 | 1.97 |
| 2024/11/01 | 1,132 | 1,138 | 1,132 | 1,133 | 2,300 | -0.26 |
| 2024/11/05 | 1,141 | 1,143 | 1,133 | 1,133 | 2,400 | 0.00 |
| 2024/11/06 | 1,143 | 1,143 | 1,135 | 1,135 | 2,300 | 0.18 |
| 2024/11/07 | 1,135 | 1,139 | 1,133 | 1,138 | 1,900 | 0.26 |
| 2024/11/08 | 1,141 | 1,152 | 1,140 | 1,152 | 3,100 | 1.23 |
| 2024/11/11 | 1,153 | 1,159 | 1,153 | 1,158 | 2,500 | 0.52 |
| 2024/11/12 | 1,162 | 1,171 | 1,160 | 1,164 | 2,200 | 0.52 |
| 2024/11/13 | 1,169 | 1,172 | 1,163 | 1,165 | 2,300 | 0.09 |
| 2024/11/14 | 1,154 | 1,164 | 1,152 | 1,163 | 5,500 | -0.17 |
| 2024/11/15 | 1,175 | 1,181 | 1,154 | 1,157 | 9,900 | -0.52 |
| 2024/11/18 | 1,159 | 1,162 | 1,153 | 1,162 | 1,900 | 0.43 |
| 2024/11/19 | 1,161 | 1,162 | 1,157 | 1,162 | 1,900 | 0.00 |
| 2024/11/20 | 1,162 | 1,170 | 1,158 | 1,165 | 2,100 | 0.26 |
| 2024/11/21 | 1,165 | 1,171 | 1,162 | 1,170 | 2,600 | 0.43 |
| 2024/11/22 | 1,171 | 1,177 | 1,170 | 1,176 | 2,300 | 0.51 |
| 2024/11/25 | 1,180 | 1,185 | 1,170 | 1,179 | 6,400 | 0.26 |
| 2024/11/26 | 1,172 | 1,172 | 1,162 | 1,162 | 3,400 | -1.44 |
| 2024/11/27 | 1,182 | 1,182 | 1,166 | 1,166 | 6,200 | 0.34 |
| 2024/11/28 | 1,172 | 1,179 | 1,170 | 1,171 | 5,500 | 0.43 |
| 2024/11/29 | 1,179 | 1,185 | 1,174 | 1,180 | 3,700 | 0.77 |
| 2024/12/02 | 1,181 | 1,190 | 1,180 | 1,187 | 4,000 | 0.59 |
| 2024/12/03 | 1,190 | 1,191 | 1,178 | 1,184 | 5,300 | -0.25 |
| 2024/12/04 | 1,185 | 1,187 | 1,172 | 1,176 | 5,800 | -0.68 |
| 2024/12/05 | 1,180 | 1,181 | 1,177 | 1,177 | 1,600 | 0.09 |
| 2024/12/06 | 1,178 | 1,187 | 1,175 | 1,178 | 4,200 | 0.08 |
| 2024/12/09 | 1,182 | 1,186 | 1,180 | 1,186 | 5,200 | 0.68 |
| 2024/12/10 | 1,188 | 1,190 | 1,184 | 1,188 | 3,600 | 0.17 |
| 2024/12/11 | 1,189 | 1,190 | 1,186 | 1,190 | 3,100 | 0.17 |
| 2024/12/12 | 1,192 | 1,192 | 1,183 | 1,183 | 8,600 | -0.59 |
| 2024/12/13 | 1,183 | 1,192 | 1,182 | 1,192 | 2,500 | 0.76 |
| 2024/12/16 | 1,186 | 1,191 | 1,183 | 1,187 | 4,300 | -0.42 |
| 2024/12/17 | 1,187 | 1,187 | 1,182 | 1,184 | 4,100 | -0.25 |
| 2024/12/18 | 1,183 | 1,187 | 1,181 | 1,184 | 3,700 | 0.00 |
| 2024/12/19 | 1,181 | 1,187 | 1,179 | 1,182 | 6,600 | -0.17 |
| 2024/12/20 | 1,185 | 1,185 | 1,178 | 1,179 | 6,600 | -0.25 |
| 2024/12/23 | 1,179 | 1,185 | 1,179 | 1,185 | 7,600 | 0.51 |
| 2024/12/24 | 1,187 | 1,189 | 1,183 | 1,189 | 7,400 | 0.34 |
| 2024/12/25 | 1,189 | 1,193 | 1,185 | 1,193 | 16,300 | 0.34 |
| 2024/12/26 | 1,197 | 1,197 | 1,190 | 1,190 | 63,100 | -0.25 |
| 2024/12/27 | 1,153 | 1,182 | 1,150 | 1,150 | 31,500 | -3.36 |
| 2024/12/30 | 1,150 | 1,151 | 1,146 | 1,149 | 3,600 | -0.09 |
| 2025/01/06 | 1,149 | 1,153 | 1,142 | 1,145 | 7,000 | -0.35 |
| 2025/01/07 | 1,143 | 1,144 | 1,134 | 1,134 | 3,200 | -0.96 |
| 2025/01/08 | 1,135 | 1,140 | 1,133 | 1,133 | 3,400 | -0.09 |
| 2025/01/09 | 1,134 | 1,134 | 1,122 | 1,122 | 2,900 | -0.97 |
| 2025/01/10 | 1,120 | 1,125 | 1,118 | 1,122 | 1,900 | 0.00 |
| 2025/01/14 | 1,122 | 1,122 | 1,115 | 1,115 | 3,800 | -0.62 |
| 2025/01/15 | 1,115 | 1,116 | 1,104 | 1,104 | 4,100 | -0.99 |
| 2025/01/16 | 1,101 | 1,104 | 1,080 | 1,080 | 8,100 | -2.17 |
| 2025/01/17 | 1,079 | 1,086 | 1,067 | 1,071 | 5,100 | -0.83 |
| 2025/01/20 | 1,071 | 1,080 | 1,070 | 1,074 | 4,400 | 0.28 |
| 2025/01/21 | 1,075 | 1,084 | 1,075 | 1,081 | 1,800 | 0.65 |
| 2025/01/22 | 1,086 | 1,104 | 1,086 | 1,095 | 3,300 | 1.30 |
| 2025/01/23 | 1,098 | 1,110 | 1,098 | 1,109 | 1,900 | 1.28 |
| 2025/01/24 | 1,113 | 1,115 | 1,097 | 1,097 | 4,800 | -1.08 |
| 2025/01/27 | 1,097 | 1,108 | 1,096 | 1,096 | 2,300 | -0.09 |
| 2025/01/28 | 1,091 | 1,107 | 1,091 | 1,100 | 2,000 | 0.36 |
| 2025/01/29 | 1,100 | 1,104 | 1,097 | 1,104 | 3,400 | 0.36 |
| 2025/01/30 | 1,092 | 1,094 | 1,040 | 1,040 | 49,500 | -5.80 |
| 2025/01/31 | 1,063 | 1,075 | 1,063 | 1,064 | 6,600 | 2.31 |
| 2025/02/03 | 1,060 | 1,072 | 1,060 | 1,069 | 1,900 | 0.47 |
| 2025/02/04 | 1,072 | 1,084 | 1,067 | 1,084 | 2,700 | 1.40 |
| 2025/02/05 | 1,084 | 1,085 | 1,069 | 1,085 | 2,700 | 0.09 |
| 2025/02/06 | 1,085 | 1,085 | 1,077 | 1,081 | 1,200 | -0.37 |
| 2025/02/07 | 1,078 | 1,085 | 1,078 | 1,078 | 2,400 | -0.28 |
| 2025/02/10 | 1,080 | 1,085 | 1,070 | 1,075 | 1,800 | -0.28 |
| 2025/02/12 | 1,079 | 1,083 | 1,077 | 1,083 | 1,300 | 0.74 |
| 2025/02/13 | 1,088 | 1,090 | 1,083 | 1,090 | 2,800 | 0.65 |
| 2025/02/14 | 1,092 | 1,119 | 1,092 | 1,108 | 11,300 | 1.65 |
| 2025/02/17 | 1,070 | 1,079 | 1,067 | 1,079 | 10,800 | -2.62 |
| 2025/02/18 | 1,079 | 1,093 | 1,079 | 1,090 | 10,700 | 1.02 |
| 2025/02/19 | 1,090 | 1,094 | 1,084 | 1,094 | 1,300 | 0.37 |
| 2025/02/20 | 1,095 | 1,095 | 1,081 | 1,085 | 900 | -0.82 |
| 2025/02/21 | 1,082 | 1,088 | 1,079 | 1,088 | 1,200 | 0.28 |
| 2025/02/25 | 1,094 | 1,095 | 1,070 | 1,076 | 4,900 | -1.10 |
| 2025/02/26 | 1,073 | 1,083 | 1,073 | 1,077 | 1,500 | 0.09 |
| 2025/02/27 | 1,075 | 1,077 | 1,072 | 1,075 | 800 | -0.19 |
| 2025/02/28 | 1,077 | 1,081 | 1,075 | 1,076 | 2,400 | 0.09 |
| 2025/03/03 | 1,083 | 1,083 | 1,075 | 1,077 | 2,300 | 0.09 |
| 2025/03/04 | 1,077 | 1,077 | 1,075 | 1,077 | 1,600 | 0.00 |
| 2025/03/05 | 1,077 | 1,088 | 1,076 | 1,088 | 3,800 | 1.02 |
| 2025/03/06 | 1,088 | 1,094 | 1,080 | 1,080 | 2,300 | -0.74 |
| 2025/03/07 | 1,080 | 1,085 | 1,076 | 1,085 | 1,800 | 0.46 |
| 2025/03/10 | 1,081 | 1,083 | 1,081 | 1,081 | 1,000 | -0.37 |
| 2025/03/11 | 1,076 | 1,086 | 1,074 | 1,086 | 2,700 | 0.46 |
| 2025/03/12 | 1,085 | 1,085 | 1,078 | 1,085 | 1,400 | -0.09 |
| 2025/03/13 | 1,085 | 1,088 | 1,080 | 1,080 | 800 | -0.46 |
| 2025/03/14 | 1,082 | 1,082 | 1,079 | 1,079 | 1,100 | -0.09 |
| 2025/03/17 | 1,080 | 1,092 | 1,079 | 1,079 | 1,600 | 0.00 |
| 2025/03/18 | 1,099 | 1,099 | 1,086 | 1,090 | 3,400 | 1.02 |
| 2025/03/19 | 1,084 | 1,098 | 1,080 | 1,081 | 2,500 | -0.83 |
| 2025/03/21 | 1,088 | 1,088 | 1,080 | 1,086 | 1,200 | 0.46 |
| 2025/03/24 | 1,075 | 1,086 | 1,075 | 1,081 | 9,100 | -0.46 |
| 2025/03/25 | 1,081 | 1,083 | 1,081 | 1,081 | 2,800 | 0.00 |
| 2025/03/26 | 1,080 | 1,085 | 1,080 | 1,082 | 1,300 | 0.09 |
| 2025/03/27 | 1,084 | 1,094 | 1,077 | 1,083 | 2,800 | 0.09 |
| 2025/03/28 | 1,087 | 1,094 | 1,087 | 1,090 | 1,400 | 0.65 |
| 2025/03/31 | 1,081 | 1,090 | 1,078 | 1,082 | 4,100 | -0.73 |
| 2025/04/01 | 1,086 | 1,094 | 1,085 | 1,085 | 1,700 | 0.28 |
| 2025/04/02 | 1,084 | 1,084 | 1,081 | 1,081 | 1,900 | -0.37 |
| 2025/04/03 | 1,079 | 1,086 | 1,076 | 1,086 | 4,800 | 0.46 |
| 2025/04/04 | 1,075 | 1,085 | 1,067 | 1,073 | 7,700 | -1.20 |
| 2025/04/07 | 1,050 | 1,051 | 1,041 | 1,045 | 7,800 | -2.61 |
| 2025/04/08 | 1,117 | 1,117 | 1,081 | 1,104 | 8,900 | 5.65 |
| 2025/04/09 | 1,108 | 1,108 | 1,079 | 1,100 | 1,600 | -0.36 |
| 2025/04/10 | 1,117 | 1,117 | 1,100 | 1,101 | 1,500 | 0.09 |
| 2025/04/11 | 1,091 | 1,095 | 1,088 | 1,094 | 1,200 | -0.64 |
| 2025/04/14 | 1,101 | 1,195 | 1,075 | 1,085 | 32,300 | -0.82 |
| 2025/04/15 | 1,085 | 1,178 | 1,080 | 1,084 | 48,000 | -0.09 |
| 2025/04/16 | 1,083 | 1,090 | 1,082 | 1,086 | 1,600 | 0.18 |
| 2025/04/17 | 1,087 | 1,087 | 1,070 | 1,084 | 4,900 | -0.18 |
| 2025/04/18 | 1,084 | 1,085 | 1,075 | 1,078 | 2,500 | -0.55 |
| 2025/04/21 | 1,080 | 1,086 | 1,071 | 1,084 | 2,300 | 0.56 |
| 2025/04/22 | 1,085 | 1,139 | 1,084 | 1,103 | 35,200 | 1.75 |
| 2025/04/23 | 1,096 | 1,108 | 1,096 | 1,107 | 2,900 | 0.36 |
| 2025/04/24 | 1,117 | 1,117 | 1,103 | 1,105 | 1,300 | -0.18 |
| 2025/04/25 | 1,120 | 1,121 | 1,108 | 1,114 | 3,200 | 0.81 |
| 2025/04/28 | 1,118 | 1,159 | 1,084 | 1,096 | 11,500 | -1.62 |
| 2025/04/30 | 1,100 | 1,103 | 1,082 | 1,102 | 1,900 | 0.55 |
| 2025/05/01 | 1,100 | 1,100 | 1,092 | 1,100 | 700 | -0.18 |
| 2025/05/02 | 1,103 | 1,104 | 1,094 | 1,095 | 1,000 | -0.45 |
| 2025/05/07 | 1,090 | 1,095 | 1,088 | 1,095 | 1,900 | 0.00 |
| 2025/05/08 | 1,092 | 1,105 | 1,092 | 1,095 | 1,400 | 0.00 |
| 2025/05/09 | 1,091 | 1,095 | 1,089 | 1,089 | 1,700 | -0.55 |
| 2025/05/12 | 1,089 | 1,109 | 1,088 | 1,101 | 9,300 | 1.10 |
| 2025/05/13 | 1,107 | 1,107 | 1,091 | 1,094 | 3,200 | -0.64 |
| 2025/05/14 | 1,095 | 1,098 | 1,094 | 1,098 | 1,200 | 0.37 |
| 2025/05/15 | 1,094 | 1,098 | 1,092 | 1,094 | 600 | -0.36 |
| 2025/05/16 | 1,093 | 1,099 | 1,093 | 1,095 | 700 | 0.09 |
| 2025/05/19 | 1,095 | 1,097 | 1,093 | 1,097 | 1,400 | 0.18 |
| 2025/05/20 | 1,093 | 1,097 | 1,090 | 1,090 | 1,000 | -0.64 |
| 2025/05/21 | 1,090 | 1,094 | 1,090 | 1,093 | 1,800 | 0.28 |
| 2025/05/22 | 1,096 | 1,099 | 1,093 | 1,099 | 800 | 0.55 |
| 2025/05/23 | 1,099 | 1,099 | 1,094 | 1,094 | 1,900 | -0.45 |
| 2025/05/26 | 1,098 | 1,100 | 1,093 | 1,093 | 1,000 | -0.09 |
| 2025/05/27 | 1,093 | 1,099 | 1,093 | 1,096 | 1,000 | 0.27 |
| 2025/05/28 | 1,096 | 1,097 | 1,092 | 1,092 | 2,000 | -0.36 |
| 2025/05/29 | 1,098 | 1,098 | 1,092 | 1,092 | 400 | 0.00 |
| 2025/05/30 | 1,092 | 1,095 | 1,091 | 1,093 | 1,200 | 0.09 |
| 2025/06/02 | 1,093 | 1,097 | 1,092 | 1,094 | 700 | 0.09 |
| 2025/06/03 | 1,092 | 1,095 | 1,092 | 1,095 | 400 | 0.09 |
| 2025/06/04 | 1,096 | 1,098 | 1,093 | 1,094 | 1,800 | -0.09 |
| 2025/06/05 | 1,094 | 1,101 | 1,094 | 1,101 | 1,700 | 0.64 |
| 2025/06/06 | 1,101 | 1,101 | 1,096 | 1,097 | 1,200 | -0.36 |
| 2025/06/09 | 1,100 | 1,109 | 1,100 | 1,102 | 2,100 | 0.46 |
| 2025/06/10 | 1,139 | 1,140 | 1,123 | 1,137 | 8,100 | 3.18 |
| 2025/06/11 | 1,142 | 1,142 | 1,135 | 1,140 | 4,000 | 0.26 |
| 2025/06/12 | 1,142 | 1,147 | 1,141 | 1,144 | 2,000 | 0.35 |
| 2025/06/13 | 1,135 | 1,145 | 1,131 | 1,140 | 1,900 | -0.35 |
| 2025/06/16 | 1,147 | 1,147 | 1,136 | 1,137 | 1,400 | -0.26 |
| 2025/06/17 | 1,137 | 1,137 | 1,135 | 1,137 | 500 | 0.00 |
| 2025/06/18 | 1,137 | 1,141 | 1,137 | 1,139 | 400 | 0.18 |
| 2025/06/19 | 1,135 | 1,135 | 1,135 | 1,135 | 1,200 | -0.35 |
| 2025/06/20 | 1,137 | 1,141 | 1,135 | 1,136 | 1,600 | 0.09 |
| 2025/06/23 | 1,138 | 1,146 | 1,138 | 1,146 | 1,400 | 0.88 |
| 2025/06/24 | 1,146 | 1,146 | 1,139 | 1,139 | 1,400 | -0.61 |
| 2025/06/25 | 1,144 | 1,144 | 1,139 | 1,139 | 2,700 | 0.00 |
| 2025/06/26 | 1,146 | 1,146 | 1,133 | 1,133 | 4,100 | -0.53 |
| 2025/06/27 | 1,123 | 1,123 | 1,106 | 1,110 | 1,900 | -2.03 |
| 2025/06/30 | 1,111 | 1,132 | 1,111 | 1,116 | 1,200 | 0.54 |
| 2025/07/01 | 1,125 | 1,130 | 1,121 | 1,125 | 900 | 0.81 |
| 2025/07/02 | 1,126 | 1,132 | 1,125 | 1,130 | 1,900 | 0.44 |
| 2025/07/03 | 1,135 | 1,139 | 1,134 | 1,139 | 1,100 | 0.80 |
| 2025/07/04 | 1,142 | 1,144 | 1,133 | 1,144 | 1,400 | 0.44 |
| 2025/07/07 | 1,145 | 1,145 | 1,132 | 1,133 | 3,700 | -0.96 |
| 2025/07/08 | 1,137 | 1,144 | 1,132 | 1,144 | 700 | 0.97 |
| 2025/07/09 | 1,145 | 1,145 | 1,131 | 1,140 | 1,000 | -0.35 |
| 2025/07/10 | 1,141 | 1,144 | 1,139 | 1,139 | 1,100 | -0.09 |
| 2025/07/11 | 1,139 | 1,143 | 1,133 | 1,134 | 1,600 | -0.44 |
| 2025/07/14 | 1,134 | 1,134 | 1,130 | 1,130 | 1,400 | -0.35 |
| 2025/07/15 | 1,129 | 1,142 | 1,129 | 1,136 | 1,000 | 0.53 |
| 2025/07/16 | 1,141 | 1,141 | 1,132 | 1,132 | 800 | -0.35 |
| 2025/07/17 | 1,130 | 1,143 | 1,130 | 1,143 | 500 | 0.97 |
| 2025/07/18 | 1,143 | 1,145 | 1,132 | 1,138 | 1,000 | -0.44 |
| 2025/07/22 | 1,139 | 1,139 | 1,136 | 1,136 | 900 | -0.18 |
| 2025/07/23 | 1,142 | 1,142 | 1,135 | 1,139 | 1,000 | 0.26 |
| 2025/07/24 | 1,140 | 1,140 | 1,139 | 1,140 | 1,300 | 0.09 |
| 2025/07/25 | 1,144 | 1,144 | 1,138 | 1,144 | 2,200 | 0.35 |
| 2025/07/28 | 1,145 | 1,147 | 1,141 | 1,141 | 2,000 | -0.26 |
| 2025/07/29 | 1,141 | 1,141 | 1,138 | 1,138 | 700 | -0.26 |
| 2025/07/30 | 1,139 | 1,140 | 1,130 | 1,132 | 2,300 | -0.53 |
| 2025/07/31 | 1,132 | 1,144 | 1,132 | 1,134 | 700 | 0.18 |
| 2025/08/01 | 1,135 | 1,143 | 1,135 | 1,135 | 600 | 0.09 |
| 2025/08/04 | 1,133 | 1,147 | 1,133 | 1,147 | 1,400 | 1.06 |
| 2025/08/05 | 1,138 | 1,148 | 1,138 | 1,144 | 900 | -0.26 |
| 2025/08/06 | 1,148 | 1,153 | 1,147 | 1,153 | 3,200 | 0.79 |
| 2025/08/07 | 1,159 | 1,182 | 1,158 | 1,181 | 6,500 | 2.43 |
| 2025/08/08 | 1,151 | 1,159 | 1,133 | 1,134 | 9,900 | -3.98 |
| 2025/08/12 | 1,140 | 1,149 | 1,138 | 1,139 | 2,100 | 0.44 |
| 2025/08/13 | 1,138 | 1,149 | 1,137 | 1,143 | 3,500 | 0.35 |
| 2025/08/14 | 1,148 | 1,150 | 1,145 | 1,150 | 2,800 | 0.61 |
| 2025/08/15 | 1,157 | 1,168 | 1,150 | 1,164 | 3,000 | 1.22 |
| 2025/08/18 | 1,168 | 1,174 | 1,168 | 1,170 | 1,300 | 0.52 |
| 2025/08/19 | 1,170 | 1,177 | 1,148 | 1,165 | 3,800 | -0.43 |
| 2025/08/20 | 1,169 | 1,175 | 1,161 | 1,172 | 800 | 0.60 |
| 2025/08/21 | 1,164 | 1,171 | 1,161 | 1,171 | 1,800 | -0.09 |
| 2025/08/22 | 1,172 | 1,175 | 1,172 | 1,175 | 1,300 | 0.34 |
| 2025/08/25 | 1,187 | 1,195 | 1,177 | 1,179 | 6,300 | 0.34 |
| 2025/08/26 | 1,194 | 1,194 | 1,179 | 1,188 | 900 | 0.76 |
| 2025/08/27 | 1,188 | 1,190 | 1,185 | 1,185 | 1,200 | -0.25 |
| 2025/08/28 | 1,185 | 1,205 | 1,185 | 1,205 | 7,600 | 1.69 |
| 2025/08/29 | 1,205 | 1,207 | 1,186 | 1,200 | 3,700 | -0.41 |
| 2025/09/01 | 1,191 | 1,200 | 1,188 | 1,191 | 1,900 | -0.75 |
| 2025/09/02 | 1,195 | 1,199 | 1,193 | 1,199 | 1,200 | 0.67 |
| 2025/09/03 | 1,199 | 1,199 | 1,190 | 1,199 | 1,200 | 0.00 |
| 2025/09/04 | 1,200 | 1,204 | 1,195 | 1,195 | 1,400 | -0.33 |
| 2025/09/05 | 1,192 | 1,200 | 1,191 | 1,191 | 1,300 | -0.33 |
| 2025/09/08 | 1,193 | 1,193 | 1,191 | 1,191 | 800 | 0.00 |
| 2025/09/09 | 1,192 | 1,199 | 1,191 | 1,191 | 1,500 | 0.00 |
| 2025/09/10 | 1,195 | 1,196 | 1,192 | 1,196 | 600 | 0.42 |
| 2025/09/11 | 1,193 | 1,193 | 1,190 | 1,192 | 1,100 | -0.33 |
| 2025/09/12 | 1,192 | 1,192 | 1,190 | 1,192 | 400 | 0.00 |
| 2025/09/16 | 1,192 | 1,200 | 1,192 | 1,192 | 1,200 | 0.00 |
| 2025/09/17 | 1,193 | 1,199 | 1,190 | 1,199 | 1,500 | 0.59 |
| 2025/09/18 | 1,185 | 1,200 | 1,185 | 1,187 | 1,800 | -1.00 |
| 2025/09/19 | 1,190 | 1,204 | 1,190 | 1,202 | 2,000 | 1.26 |
| 2025/09/22 | 1,202 | 1,202 | 1,202 | 1,202 | 1,800 | 0.00 |
| 2025/09/24 | 1,203 | 1,209 | 1,202 | 1,209 | 2,500 | 0.58 |
| 2025/09/25 | 1,210 | 1,210 | 1,205 | 1,205 | 7,500 | -0.33 |
| 2025/09/26 | 1,214 | 1,218 | 1,202 | 1,214 | 1,900 | 0.75 |
| 2025/09/29 | 1,218 | 1,220 | 1,203 | 1,209 | 1,600 | -0.41 |
| 2025/09/30 | 1,203 | 1,212 | 1,200 | 1,206 | 1,600 | -0.25 |
| 2025/10/01 | 1,210 | 1,210 | 1,200 | 1,200 | 1,100 | -0.50 |
| 2025/10/02 | 1,203 | 1,211 | 1,203 | 1,211 | 800 | 0.92 |
| 2025/10/03 | 1,207 | 1,210 | 1,205 | 1,206 | 1,100 | -0.41 |
| 2025/10/06 | 1,213 | 1,213 | 1,205 | 1,205 | 1,800 | -0.08 |
| 2025/10/07 | 1,206 | 1,211 | 1,205 | 1,211 | 500 | 0.50 |
| 2025/10/08 | 1,208 | 1,208 | 1,200 | 1,200 | 2,000 | -0.91 |
| 2025/10/09 | 1,201 | 1,210 | 1,201 | 1,210 | 1,000 | 0.83 |
| 2025/10/10 | 1,210 | 1,210 | 1,205 | 1,206 | 1,200 | -0.33 |
| 2025/10/14 | 1,202 | 1,212 | 1,201 | 1,204 | 2,000 | -0.17 |
| 2025/10/15 | 1,212 | 1,212 | 1,203 | 1,209 | 800 | 0.42 |
| 2025/10/16 | 1,210 | 1,210 | 1,203 | 1,206 | 700 | -0.25 |
| 2025/10/17 | 1,205 | 1,206 | 1,201 | 1,201 | 1,600 | -0.41 |
| 2025/10/20 | 1,201 | 1,202 | 1,198 | 1,198 | 2,600 | -0.25 |
| 2025/10/21 | 1,200 | 1,200 | 1,194 | 1,194 | 1,900 | -0.33 |
| 2025/10/22 | 1,194 | 1,197 | 1,194 | 1,195 | 1,400 | 0.08 |
| 2025/10/23 | 1,195 | 1,200 | 1,194 | 1,200 | 2,100 | 0.42 |
| 2025/10/24 | 1,200 | 1,209 | 1,200 | 1,202 | 2,300 | 0.17 |
| 2025/10/27 | 1,200 | 1,200 | 1,190 | 1,194 | 2,200 | -0.67 |
| 2025/10/28 | 1,198 | 1,198 | 1,193 | 1,193 | 800 | -0.08 |
| 2025/10/29 | 1,196 | 1,196 | 1,192 | 1,192 | 400 | -0.08 |
| 2025/10/30 | 1,192 | 1,198 | 1,190 | 1,198 | 1,100 | 0.50 |
| 2025/10/31 | 1,198 | 1,210 | 1,192 | 1,210 | 1,700 | 1.00 |
| 2025/11/04 | 1,199 | 1,204 | 1,195 | 1,200 | 1,300 | -0.83 |
| 2025/11/05 | 1,199 | 1,199 | 1,190 | 1,195 | 1,200 | -0.42 |
| 2025/11/06 | 1,190 | 1,202 | 1,190 | 1,192 | 1,600 | -0.25 |
| 2025/11/07 | 1,188 | 1,192 | 1,183 | 1,192 | 3,200 | 0.00 |
| 2025/11/10 | 1,173 | 1,188 | 1,162 | 1,168 | 7,200 | -2.01 |
| 2025/11/11 | 1,173 | 1,178 | 1,169 | 1,178 | 1,000 | 0.86 |
| 2025/11/12 | 1,174 | 1,184 | 1,174 | 1,182 | 1,000 | 0.34 |
| 2025/11/13 | 1,183 | 1,184 | 1,179 | 1,184 | 1,600 | 0.17 |
| 2025/11/14 | 1,184 | 1,184 | 1,180 | 1,184 | 1,300 | 0.00 |
| 2025/11/17 | 1,189 | 1,189 | 1,180 | 1,181 | 2,000 | -0.25 |
| 2025/11/18 | 1,186 | 1,188 | 1,173 | 1,181 | 2,300 | 0.00 |
| 2025/11/19 | 1,181 | 1,190 | 1,180 | 1,180 | 1,800 | -0.08 |
| 2025/11/20 | 1,180 | 1,184 | 1,177 | 1,177 | 800 | -0.25 |
| 2025/11/21 | 1,177 | 1,189 | 1,177 | 1,189 | 1,300 | 1.02 |
| 2025/11/25 | 1,198 | 1,198 | 1,189 | 1,198 | 2,700 | 0.76 |
| 2025/11/26 | 1,199 | 1,199 | 1,185 | 1,191 | 1,400 | -0.58 |
| 2025/11/27 | 1,199 | 1,199 | 1,196 | 1,198 | 2,600 | 0.59 |
| 2025/11/28 | 1,198 | 1,212 | 1,182 | 1,212 | 6,900 | 1.17 |
| 2025/12/01 | 1,212 | 1,215 | 1,206 | 1,206 | 1,900 | -0.50 |
| 2025/12/02 | 1,209 | 1,218 | 1,209 | 1,214 | 1,800 | 0.66 |
| 2025/12/03 | 1,215 | 1,215 | 1,208 | 1,213 | 1,400 | -0.08 |
| 2025/12/04 | 1,210 | 1,218 | 1,210 | 1,210 | 2,800 | -0.25 |
| 2025/12/05 | 1,210 | 1,212 | 1,204 | 1,207 | 2,800 | -0.25 |
| 2025/12/08 | 1,213 | 1,213 | 1,200 | 1,203 | 4,200 | -0.33 |
| 2025/12/09 | 1,208 | 1,213 | 1,208 | 1,210 | 2,700 | 0.58 |
| 2025/12/10 | 1,210 | 1,214 | 1,210 | 1,210 | 1,100 | 0.00 |
| 2025/12/11 | 1,215 | 1,216 | 1,211 | 1,216 | 2,600 | 0.50 |
| 2025/12/12 | 1,217 | 1,219 | 1,215 | 1,218 | 4,500 | 0.16 |
| 2025/12/15 | 1,216 | 1,219 | 1,216 | 1,217 | 2,800 | -0.08 |
| 2025/12/16 | 1,215 | 1,219 | 1,215 | 1,219 | 1,400 | 0.16 |
| 2025/12/17 | 1,219 | 1,219 | 1,211 | 1,212 | 1,700 | -0.57 |
| 2025/12/18 | 1,212 | 1,215 | 1,208 | 1,212 | 1,900 | 0.00 |
| 2025/12/19 | 1,206 | 1,212 | 1,206 | 1,210 | 3,500 | -0.17 |
| 2025/12/22 | 1,210 | 1,212 | 1,205 | 1,207 | 6,900 | -0.25 |
| 2025/12/23 | 1,204 | 1,212 | 1,204 | 1,212 | 3,200 | 0.41 |
| 2025/12/24 | 1,214 | 1,214 | 1,207 | 1,208 | 8,200 | -0.33 |
| 2025/12/25 | 1,208 | 1,215 | 1,208 | 1,213 | 12,300 | 0.41 |
| 2025/12/26 | 1,208 | 1,231 | 1,208 | 1,231 | 51,400 | 1.48 |
| 2025/12/29 | 1,199 | 1,199 | 1,175 | 1,175 | 33,700 | -4.55 |
| 2025/12/30 | 1,170 | 1,181 | 1,170 | 1,173 | 6,800 | -0.17 |
| 2026/01/05 | 1,176 | 1,176 | 1,171 | 1,173 | 2,900 | 0.00 |
| 2026/01/06 | 1,173 | 1,175 | 1,173 | 1,173 | 2,700 | 0.00 |
| 2026/01/07 | 1,173 | 1,175 | 1,171 | 1,171 | 1,400 | -0.17 |
| 2026/01/08 | 1,175 | 1,176 | 1,172 | 1,173 | 2,700 | 0.17 |
| 2026/01/09 | 1,173 | 1,175 | 1,172 | 1,174 | 2,300 | 0.09 |
| 2026/01/13 | 1,174 | 1,178 | 1,171 | 1,175 | 3,800 | 0.09 |
| 2026/01/14 | 1,174 | 1,179 | 1,172 | 1,172 | 1,600 | -0.26 |
| 2026/01/15 | 1,172 | 1,173 | 1,162 | 1,166 | 4,100 | -0.51 |
| 2026/01/16 | 1,166 | 1,170 | 1,166 | 1,169 | 2,700 | 0.26 |
| 2026/01/19 | 1,168 | 1,176 | 1,167 | 1,174 | 3,400 | 0.43 |
| 2026/01/20 | 1,168 | 1,173 | 1,166 | 1,173 | 1,600 | -0.09 |
| 2026/01/21 | 1,173 | 1,173 | 1,170 | 1,172 | 500 | -0.09 |
| 2026/01/22 | 1,171 | 1,178 | 1,169 | 1,178 | 4,100 | 0.51 |
| 2026/01/23 | 1,178 | 1,190 | 1,171 | 1,190 | 5,500 | 1.02 |
| 2026/01/26 | 1,190 | 1,232 | 1,190 | 1,213 | 19,800 | 1.93 |
| 2026/01/27 | 1,210 | 1,212 | 1,200 | 1,200 | 1,700 | -1.07 |
| 2026/01/28 | 1,200 | 1,208 | 1,192 | 1,192 | 1,300 | -0.67 |
| 2026/01/29 | 1,190 | 1,195 | 1,190 | 1,193 | 800 | 0.08 |
| 2026/02/02 | 1,174 | 1,183 | 1,172 | 1,183 | 2,600 | -0.84 |
| 2026/02/03 | 1,182 | 1,182 | 1,171 | 1,175 | 600 | -0.68 |
| 2026/02/04 | 1,177 | 1,177 | 1,173 | 1,173 | 400 | -0.17 |
| 2026/02/05 | 1,176 | 1,177 | 1,171 | 1,172 | 1,400 | -0.09 |
| 2026/02/06 | 1,177 | 1,177 | 1,171 | 1,172 | 2,200 | 0.00 |
| 2026/02/09 | 1,172 | 1,225 | 1,172 | 1,198 | 5,500 | 2.22 |
| 2026/02/10 | 1,188 | 1,191 | 1,187 | 1,187 | 1,000 | -0.92 |
| 2026/02/12 | 1,187 | 1,187 | 1,158 | 1,167 | 7,300 | -1.68 |
| 2026/02/13 | 1,169 | 1,179 | 1,167 | 1,167 | 2,900 | 0.00 |
| 2026/02/16 | 1,165 | 1,182 | 1,165 | 1,180 | 1,900 | 1.11 |
| 2026/02/17 | 1,171 | 1,179 | 1,165 | 1,177 | 1,700 | -0.25 |
| 2026/02/18 | 1,171 | 1,175 | 1,171 | 1,172 | 1,000 | -0.42 |
| 2026/02/19 | 1,172 | 1,180 | 1,172 | 1,175 | 1,200 | 0.26 |
| 2026/02/20 | 1,178 | 1,178 | 1,150 | 1,163 | 3,400 | -1.02 |
| 2026/02/24 | 1,165 | 1,170 | 1,165 | 1,169 | 2,900 | 0.52 |
| 2026/02/25 | 1,176 | 1,245 | 1,097 | 1,120 | 58,300 | -4.19 |
| 2026/02/26 | 1,122 | 1,129 | 1,121 | 1,127 | 4,200 | 0.63 |
| 2026/02/27 | 1,127 | 1,134 | 1,127 | 1,134 | 1,400 | 0.62 |
| 2026/03/02 | 1,128 | 1,141 | 1,127 | 1,141 | 2,600 | 0.62 |
| 2026/03/03 | 1,142 | 1,142 | 1,134 | 1,134 | 1,400 | -0.61 |
| 2026/03/04 | 1,124 | 1,125 | 1,122 | 1,124 | 2,200 | -0.88 |
| 2026/03/05 | 1,136 | 1,136 | 1,122 | 1,123 | 1,600 | -0.09 |
| 2026/03/06 | 1,123 | 1,133 | 1,123 | 1,133 | 1,400 | 0.89 |
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。 | |