Ｕｎｉｐｏｓ 6550
174円
(時刻：15:30)
▼ -3円 (-1.69%)
価格情報
| 始値 | 174円 |
| 高値 | 177円 |
| 安値 | 173円 |
| 出来高 | 183,600株 |
| 売買代金 | 32,002,700円 |
| 売り気配 (15:30) | 175円 |
| 買い気配 (15:30) | 174円 |
基本情報
| 銘柄名 | Ｕｎｉｐｏｓ |
| 英文銘柄名 | UNIPOS INC. |
| 時価総額 | 2,304,150,600.0円 |
| 発行済株式総数 | 13,021,600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 | 単体 |
| 年度 | 2025/03 |
| EPS | -7.27円 |
| BPS | -261.46円 |
| PER | -24.35倍 |
| PBR | -0.68倍 |
| ROE | -21.2% |
| 年間配当金 | 0.00円 |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 単体 | -7.27 | -261.46 | -21.2 | -24.35 | -0.68 | - | 0.00 |
| 2024/09 | 中間 | -9.99 | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 該当するデータはありません。 | ||||
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Citigroup Global Markets Limited | 57,600 | 0.44% | 2025/05/21 |
| Integrated Core Strategies (Asia) Pte. Ltd. | 52,200 | 0.40% | 2025/02/07 |
| JPM Securities Japan Co Ltd. | 60,900 | 0.46% | 2025/06/11 |
| MERRILL LYNCH INTERNATIONAL | 31,700 | 0.24% | 2025/05/15 |
| 合計・最新計算日 | 202,400 | 1.54% | 2025/06/11 |
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06月30日 16時19分 | 臨時報告書 |
| 2025年06月30日 16時18分 | 確認書 |
| 2025年06月30日 16時17分 | 内部統制報告書－第13期(2024/04/01－2025/03/31) |
| 2025年06月30日 16時16分 | 有価証券報告書－第13期(2024/04/01－2025/03/31) |
| 2025年05月29日 16時18分 | 訂正臨時報告書 |
| 2025年05月27日 09時46分 | 訂正臨時報告書 |
| 2025年05月23日 09時31分 | 臨時報告書 |
| 2024年11月08日 15時41分 | 確認書 |
| 2024年11月08日 15時40分 | 半期報告書－第13期(2024/04/01－2025/03/31) |
| 2024年06月26日 14時49分 | 臨時報告書 |
| 2024年06月26日 14時47分 | 確認書 |
| 2024年06月26日 14時46分 | 内部統制報告書－第12期(2023/04/01－2024/03/31) |
| 2024年06月26日 14時45分 | 有価証券報告書－第12期(2023/04/01－2024/03/31) |
| 2024年02月09日 15時31分 | 確認書 |
| 2024年02月09日 15時30分 | 四半期報告書－第12期第3四半期(2023/10/01－2023/12/31) |
企業概要
企業概要情報がありません。
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/02/07 | 158.0 | 160.0 | 158.0 | 159.0 | 58200 | - |
| 2024/02/08 | 158.0 | 159.0 | 156.0 | 157.0 | 65000 | -1.26 |
| 2024/02/09 | 157.0 | 160.0 | 156.0 | 157.0 | 84500 | 0.00 |
| 2024/02/13 | 154.0 | 157.0 | 151.0 | 156.0 | 130300 | -0.64 |
| 2024/02/14 | 156.0 | 156.0 | 151.0 | 153.0 | 75500 | -1.92 |
| 2024/02/15 | 153.0 | 153.0 | 149.0 | 151.0 | 59200 | -1.31 |
| 2024/02/16 | 149.0 | 153.0 | 147.0 | 151.0 | 41300 | 0.00 |
| 2024/02/19 | 150.0 | 156.0 | 150.0 | 154.0 | 40800 | 1.99 |
| 2024/02/20 | 154.0 | 158.0 | 154.0 | 158.0 | 45400 | 2.60 |
| 2024/02/21 | 155.0 | 158.0 | 155.0 | 157.0 | 30100 | -0.63 |
| 2024/02/22 | 157.0 | 160.0 | 154.0 | 156.0 | 93400 | -0.64 |
| 2024/02/26 | 156.0 | 162.0 | 155.0 | 162.0 | 69300 | 3.85 |
| 2024/02/27 | 162.0 | 166.0 | 160.0 | 165.0 | 85300 | 1.85 |
| 2024/02/28 | 166.0 | 168.0 | 162.0 | 165.0 | 61600 | 0.00 |
| 2024/02/29 | 164.0 | 166.0 | 162.0 | 165.0 | 19200 | 0.00 |
| 2024/03/01 | 164.0 | 167.0 | 162.0 | 164.0 | 38800 | -0.61 |
| 2024/03/04 | 168.0 | 170.0 | 164.0 | 169.0 | 97100 | 3.05 |
| 2024/03/05 | 167.0 | 174.0 | 167.0 | 174.0 | 61500 | 2.96 |
| 2024/03/06 | 173.0 | 174.0 | 170.0 | 172.0 | 47000 | -1.15 |
| 2024/03/07 | 171.0 | 172.0 | 158.0 | 163.0 | 96400 | -5.23 |
| 2024/03/08 | 162.0 | 166.0 | 157.0 | 161.0 | 90700 | -1.23 |
| 2024/03/11 | 157.0 | 159.0 | 156.0 | 159.0 | 64200 | -1.24 |
| 2024/03/12 | 156.0 | 165.0 | 156.0 | 161.0 | 48900 | 1.26 |
| 2024/03/13 | 161.0 | 163.0 | 159.0 | 159.0 | 6800 | -1.24 |
| 2024/03/14 | 159.0 | 162.0 | 156.0 | 159.0 | 15200 | 0.00 |
| 2024/03/15 | 158.0 | 162.0 | 158.0 | 162.0 | 17800 | 1.89 |
| 2024/03/18 | 163.0 | 163.0 | 153.0 | 158.0 | 91000 | -2.47 |
| 2024/03/19 | 160.0 | 160.0 | 157.0 | 160.0 | 42100 | 1.27 |
| 2024/03/21 | 158.0 | 160.0 | 157.0 | 159.0 | 21500 | -0.63 |
| 2024/03/22 | 158.0 | 160.0 | 158.0 | 159.0 | 13100 | 0.00 |
| 2024/03/25 | 160.0 | 160.0 | 157.0 | 157.0 | 23700 | -1.26 |
| 2024/03/26 | 157.0 | 158.0 | 156.0 | 157.0 | 22000 | 0.00 |
| 2024/03/27 | 157.0 | 158.0 | 156.0 | 156.0 | 8000 | -0.64 |
| 2024/03/28 | 158.0 | 159.0 | 156.0 | 159.0 | 26400 | 1.92 |
| 2024/03/29 | 160.0 | 179.0 | 159.0 | 159.0 | 382000 | 0.00 |
| 2024/04/01 | 154.0 | 157.0 | 153.0 | 154.0 | 270500 | -3.14 |
| 2024/04/02 | 155.0 | 155.0 | 150.0 | 151.0 | 63200 | -1.95 |
| 2024/04/03 | 153.0 | 155.0 | 151.0 | 152.0 | 77500 | 0.66 |
| 2024/04/04 | 153.0 | 154.0 | 151.0 | 152.0 | 24800 | 0.00 |
| 2024/04/05 | 150.0 | 153.0 | 149.0 | 151.0 | 43700 | -0.66 |
| 2024/04/08 | 152.0 | 157.0 | 152.0 | 155.0 | 46400 | 2.65 |
| 2024/04/09 | 157.0 | 159.0 | 156.0 | 158.0 | 41600 | 1.94 |
| 2024/04/10 | 159.0 | 159.0 | 155.0 | 158.0 | 19700 | 0.00 |
| 2024/04/11 | 158.0 | 158.0 | 157.0 | 158.0 | 12100 | 0.00 |
| 2024/04/12 | 158.0 | 158.0 | 154.0 | 155.0 | 17500 | -1.90 |
| 2024/04/15 | 154.0 | 157.0 | 154.0 | 156.0 | 18400 | 0.65 |
| 2024/04/16 | 156.0 | 156.0 | 155.0 | 155.0 | 3100 | -0.64 |
| 2024/04/17 | 157.0 | 157.0 | 151.0 | 151.0 | 64100 | -2.58 |
| 2024/04/18 | 151.0 | 153.0 | 151.0 | 151.0 | 19500 | 0.00 |
| 2024/04/19 | 152.0 | 152.0 | 147.0 | 149.0 | 46900 | -1.32 |
| 2024/04/22 | 149.0 | 150.0 | 147.0 | 149.0 | 12000 | 0.00 |
| 2024/04/23 | 150.0 | 150.0 | 149.0 | 149.0 | 6700 | 0.00 |
| 2024/04/24 | 150.0 | 151.0 | 150.0 | 150.0 | 5200 | 0.67 |
| 2024/04/25 | 150.0 | 151.0 | 148.0 | 148.0 | 14200 | -1.33 |
| 2024/04/26 | 148.0 | 150.0 | 148.0 | 148.0 | 6800 | 0.00 |
| 2024/04/30 | 149.0 | 150.0 | 146.0 | 150.0 | 21200 | 1.35 |
| 2024/05/01 | 149.0 | 149.0 | 147.0 | 148.0 | 24100 | -1.33 |
| 2024/05/02 | 148.0 | 149.0 | 146.0 | 146.0 | 20700 | -1.35 |
| 2024/05/07 | 149.0 | 149.0 | 147.0 | 148.0 | 14800 | 1.37 |
| 2024/05/08 | 148.0 | 151.0 | 148.0 | 151.0 | 24800 | 2.03 |
| 2024/05/09 | 151.0 | 152.0 | 149.0 | 149.0 | 17100 | -1.32 |
| 2024/05/10 | 150.0 | 150.0 | 145.0 | 145.0 | 104300 | -2.68 |
| 2024/05/13 | 150.0 | 150.0 | 145.0 | 149.0 | 55900 | 2.76 |
| 2024/05/14 | 147.0 | 152.0 | 147.0 | 152.0 | 41100 | 2.01 |
| 2024/05/15 | 152.0 | 153.0 | 152.0 | 153.0 | 14300 | 0.66 |
| 2024/05/16 | 154.0 | 154.0 | 150.0 | 150.0 | 7100 | -1.96 |
| 2024/05/17 | 150.0 | 153.0 | 149.0 | 151.0 | 28200 | 0.67 |
| 2024/05/20 | 152.0 | 153.0 | 151.0 | 153.0 | 30600 | 1.32 |
| 2024/05/21 | 153.0 | 154.0 | 150.0 | 152.0 | 9100 | -0.65 |
| 2024/05/22 | 150.0 | 152.0 | 150.0 | 151.0 | 16800 | -0.66 |
| 2024/05/23 | 150.0 | 152.0 | 149.0 | 151.0 | 17800 | 0.00 |
| 2024/05/24 | 149.0 | 149.0 | 147.0 | 147.0 | 15500 | -2.65 |
| 2024/05/27 | 147.0 | 149.0 | 147.0 | 149.0 | 19600 | 1.36 |
| 2024/05/28 | 149.0 | 150.0 | 147.0 | 148.0 | 12500 | -0.67 |
| 2024/05/29 | 149.0 | 149.0 | 146.0 | 147.0 | 11600 | -0.68 |
| 2024/05/30 | 145.0 | 146.0 | 144.0 | 145.0 | 21700 | -1.36 |
| 2024/05/31 | 143.0 | 148.0 | 143.0 | 147.0 | 24500 | 1.38 |
| 2024/06/03 | 147.0 | 148.0 | 145.0 | 147.0 | 48600 | 0.00 |
| 2024/06/04 | 145.0 | 147.0 | 145.0 | 146.0 | 48000 | -0.68 |
| 2024/06/05 | 148.0 | 148.0 | 145.0 | 146.0 | 13500 | 0.00 |
| 2024/06/06 | 147.0 | 147.0 | 145.0 | 146.0 | 13600 | 0.00 |
| 2024/06/07 | 146.0 | 147.0 | 146.0 | 147.0 | 12300 | 0.68 |
| 2024/06/10 | 148.0 | 149.0 | 147.0 | 148.0 | 11600 | 0.68 |
| 2024/06/11 | 150.0 | 151.0 | 147.0 | 150.0 | 28900 | 1.35 |
| 2024/06/12 | 149.0 | 150.0 | 147.0 | 149.0 | 46200 | -0.67 |
| 2024/06/13 | 151.0 | 151.0 | 147.0 | 147.0 | 10000 | -1.34 |
| 2024/06/14 | 147.0 | 150.0 | 147.0 | 150.0 | 8000 | 2.04 |
| 2024/06/17 | 148.0 | 151.0 | 148.0 | 150.0 | 38600 | 0.00 |
| 2024/06/18 | 151.0 | 152.0 | 150.0 | 152.0 | 24700 | 1.33 |
| 2024/06/19 | 152.0 | 152.0 | 149.0 | 149.0 | 19900 | -1.97 |
| 2024/06/20 | 149.0 | 151.0 | 149.0 | 151.0 | 5800 | 1.34 |
| 2024/06/21 | 152.0 | 152.0 | 146.0 | 151.0 | 26000 | 0.00 |
| 2024/06/24 | 152.0 | 152.0 | 149.0 | 151.0 | 5400 | 0.00 |
| 2024/06/25 | 151.0 | 151.0 | 150.0 | 150.0 | 10200 | -0.66 |
| 2024/06/26 | 150.0 | 151.0 | 149.0 | 150.0 | 27000 | 0.00 |
| 2024/06/27 | 151.0 | 154.0 | 151.0 | 153.0 | 11500 | 2.00 |
| 2024/06/28 | 152.0 | 153.0 | 152.0 | 153.0 | 4500 | 0.00 |
| 2024/07/01 | 153.0 | 154.0 | 151.0 | 152.0 | 9900 | -0.65 |
| 2024/07/02 | 151.0 | 152.0 | 151.0 | 152.0 | 3700 | 0.00 |
| 2024/07/03 | 151.0 | 153.0 | 150.0 | 150.0 | 10100 | -1.32 |
| 2024/07/04 | 151.0 | 153.0 | 151.0 | 152.0 | 2200 | 1.33 |
| 2024/07/05 | 151.0 | 152.0 | 151.0 | 151.0 | 6500 | -0.66 |
| 2024/07/08 | 147.0 | 149.0 | 147.0 | 149.0 | 47200 | -1.32 |
| 2024/07/09 | 150.0 | 150.0 | 148.0 | 148.0 | 3400 | -0.67 |
| 2024/07/10 | 148.0 | 149.0 | 147.0 | 148.0 | 8900 | 0.00 |
| 2024/07/11 | 146.0 | 148.0 | 145.0 | 147.0 | 41000 | -0.68 |
| 2024/07/12 | 147.0 | 149.0 | 147.0 | 149.0 | 13800 | 1.36 |
| 2024/07/16 | 149.0 | 150.0 | 148.0 | 150.0 | 9300 | 0.67 |
| 2024/07/17 | 149.0 | 153.0 | 149.0 | 153.0 | 21700 | 2.00 |
| 2024/07/18 | 153.0 | 153.0 | 150.0 | 150.0 | 12200 | -1.96 |
| 2024/07/19 | 151.0 | 153.0 | 150.0 | 150.0 | 4900 | 0.00 |
| 2024/07/22 | 153.0 | 153.0 | 151.0 | 151.0 | 1700 | 0.67 |
| 2024/07/23 | 151.0 | 153.0 | 150.0 | 152.0 | 11300 | 0.66 |
| 2024/07/24 | 152.0 | 152.0 | 150.0 | 150.0 | 3800 | -1.32 |
| 2024/07/25 | 153.0 | 153.0 | 149.0 | 151.0 | 8300 | 0.67 |
| 2024/07/26 | 149.0 | 152.0 | 148.0 | 150.0 | 10200 | -0.66 |
| 2024/07/29 | 150.0 | 157.0 | 150.0 | 151.0 | 31200 | 0.67 |
| 2024/07/30 | 151.0 | 155.0 | 151.0 | 154.0 | 17200 | 1.99 |
| 2024/07/31 | 154.0 | 154.0 | 152.0 | 153.0 | 16000 | -0.65 |
| 2024/08/01 | 158.0 | 159.0 | 145.0 | 154.0 | 218700 | 0.65 |
| 2024/08/02 | 150.0 | 150.0 | 142.0 | 144.0 | 57200 | -6.49 |
| 2024/08/05 | 126.0 | 129.0 | 96.0 | 99.0 | 161300 | -31.25 |
| 2024/08/06 | 110.0 | 113.0 | 92.0 | 100.0 | 441300 | 1.01 |
| 2024/08/07 | 105.0 | 147.0 | 99.0 | 134.0 | 2474700 | 34.00 |
| 2024/08/08 | 124.0 | 132.0 | 121.0 | 131.0 | 360800 | -2.24 |
| 2024/08/09 | 131.0 | 131.0 | 122.0 | 128.0 | 142600 | -2.29 |
| 2024/08/13 | 133.0 | 133.0 | 124.0 | 127.0 | 101500 | -0.78 |
| 2024/08/14 | 128.0 | 129.0 | 123.0 | 125.0 | 61300 | -1.57 |
| 2024/08/15 | 123.0 | 125.0 | 120.0 | 123.0 | 35300 | -1.60 |
| 2024/08/16 | 124.0 | 127.0 | 122.0 | 126.0 | 60600 | 2.44 |
| 2024/08/19 | 125.0 | 129.0 | 125.0 | 126.0 | 29800 | 0.00 |
| 2024/08/20 | 127.0 | 130.0 | 126.0 | 130.0 | 47800 | 3.17 |
| 2024/08/21 | 128.0 | 131.0 | 128.0 | 129.0 | 11600 | -0.77 |
| 2024/08/22 | 129.0 | 131.0 | 126.0 | 130.0 | 44100 | 0.78 |
| 2024/08/23 | 128.0 | 131.0 | 127.0 | 127.0 | 31600 | -2.31 |
| 2024/08/26 | 129.0 | 129.0 | 125.0 | 128.0 | 34800 | 0.79 |
| 2024/08/27 | 127.0 | 128.0 | 126.0 | 127.0 | 28100 | -0.78 |
| 2024/08/28 | 127.0 | 162.0 | 127.0 | 130.0 | 1862300 | 2.36 |
| 2024/08/29 | 129.0 | 131.0 | 127.0 | 129.0 | 94800 | -0.77 |
| 2024/08/30 | 129.0 | 130.0 | 126.0 | 130.0 | 24800 | 0.78 |
| 2024/09/02 | 131.0 | 131.0 | 128.0 | 130.0 | 18400 | 0.00 |
| 2024/09/03 | 131.0 | 131.0 | 129.0 | 131.0 | 26000 | 0.77 |
| 2024/09/04 | 130.0 | 130.0 | 125.0 | 126.0 | 97400 | -3.82 |
| 2024/09/05 | 125.0 | 130.0 | 125.0 | 128.0 | 37100 | 1.59 |
| 2024/09/06 | 132.0 | 178.0 | 132.0 | 178.0 | 15967200 | 39.06 |
| 2024/09/09 | 161.0 | 167.0 | 142.0 | 150.0 | 4064900 | -15.73 |
| 2024/09/10 | 142.0 | 155.0 | 137.0 | 139.0 | 3675700 | -7.33 |
| 2024/09/11 | 144.0 | 161.0 | 132.0 | 135.0 | 5023000 | -2.88 |
| 2024/09/12 | 147.0 | 170.0 | 145.0 | 152.0 | 13310900 | 12.59 |
| 2024/09/13 | 148.0 | 150.0 | 136.0 | 136.0 | 1956300 | -10.53 |
| 2024/09/17 | 139.0 | 142.0 | 134.0 | 140.0 | 769800 | 2.94 |
| 2024/09/18 | 141.0 | 142.0 | 134.0 | 137.0 | 421400 | -2.14 |
| 2024/09/19 | 137.0 | 145.0 | 135.0 | 141.0 | 406700 | 2.92 |
| 2024/09/20 | 143.0 | 143.0 | 137.0 | 139.0 | 307400 | -1.42 |
| 2024/09/24 | 140.0 | 143.0 | 137.0 | 138.0 | 180600 | -0.72 |
| 2024/09/25 | 139.0 | 140.0 | 135.0 | 135.0 | 188300 | -2.17 |
| 2024/09/26 | 135.0 | 135.0 | 132.0 | 135.0 | 256400 | 0.00 |
| 2024/09/27 | 135.0 | 136.0 | 130.0 | 130.0 | 178900 | -3.70 |
| 2024/09/30 | 125.0 | 129.0 | 125.0 | 125.0 | 312600 | -3.85 |
| 2024/10/01 | 126.0 | 129.0 | 125.0 | 125.0 | 115000 | 0.00 |
| 2024/10/02 | 126.0 | 128.0 | 125.0 | 125.0 | 105100 | 0.00 |
| 2024/10/03 | 126.0 | 129.0 | 125.0 | 128.0 | 73500 | 2.40 |
| 2024/10/04 | 128.0 | 128.0 | 125.0 | 125.0 | 78700 | -2.34 |
| 2024/10/07 | 126.0 | 128.0 | 125.0 | 128.0 | 73100 | 2.40 |
| 2024/10/08 | 128.0 | 128.0 | 125.0 | 125.0 | 87100 | -2.34 |
| 2024/10/09 | 126.0 | 126.0 | 120.0 | 122.0 | 386100 | -2.40 |
| 2024/10/10 | 123.0 | 124.0 | 120.0 | 121.0 | 98600 | -0.82 |
| 2024/10/11 | 120.0 | 124.0 | 120.0 | 122.0 | 85600 | 0.83 |
| 2024/10/15 | 123.0 | 125.0 | 122.0 | 125.0 | 46300 | 2.46 |
| 2024/10/16 | 123.0 | 125.0 | 122.0 | 123.0 | 26700 | -1.60 |
| 2024/10/17 | 125.0 | 125.0 | 122.0 | 122.0 | 33900 | -0.81 |
| 2024/10/18 | 123.0 | 123.0 | 122.0 | 122.0 | 22900 | 0.00 |
| 2024/10/21 | 123.0 | 128.0 | 122.0 | 126.0 | 131100 | 3.28 |
| 2024/10/22 | 127.0 | 127.0 | 124.0 | 125.0 | 41800 | -0.79 |
| 2024/10/23 | 125.0 | 125.0 | 123.0 | 123.0 | 28100 | -1.60 |
| 2024/10/24 | 122.0 | 127.0 | 122.0 | 123.0 | 62000 | 0.00 |
| 2024/10/25 | 124.0 | 124.0 | 120.0 | 123.0 | 71900 | 0.00 |
| 2024/10/28 | 123.0 | 126.0 | 123.0 | 124.0 | 28800 | 0.81 |
| 2024/10/29 | 125.0 | 127.0 | 124.0 | 126.0 | 28900 | 1.61 |
| 2024/10/30 | 127.0 | 128.0 | 125.0 | 127.0 | 48200 | 0.79 |
| 2024/10/31 | 126.0 | 127.0 | 126.0 | 127.0 | 15400 | 0.00 |
| 2024/11/01 | 126.0 | 127.0 | 125.0 | 127.0 | 13100 | 0.00 |
| 2024/11/05 | 129.0 | 130.0 | 127.0 | 130.0 | 44600 | 2.36 |
| 2024/11/06 | 129.0 | 130.0 | 129.0 | 130.0 | 22800 | 0.00 |
| 2024/11/07 | 131.0 | 132.0 | 126.0 | 128.0 | 75300 | -1.54 |
| 2024/11/08 | 131.0 | 131.0 | 125.0 | 127.0 | 68600 | -0.78 |
| 2024/11/11 | 127.0 | 128.0 | 123.0 | 126.0 | 56300 | -0.79 |
| 2024/11/12 | 126.0 | 137.0 | 126.0 | 137.0 | 111000 | 8.73 |
| 2024/11/13 | 135.0 | 137.0 | 130.0 | 135.0 | 85400 | -1.46 |
| 2024/11/14 | 134.0 | 134.0 | 131.0 | 131.0 | 41300 | -2.96 |
| 2024/11/15 | 130.0 | 133.0 | 129.0 | 133.0 | 26300 | 1.53 |
| 2024/11/18 | 132.0 | 137.0 | 132.0 | 137.0 | 78000 | 3.01 |
| 2024/11/19 | 135.0 | 138.0 | 135.0 | 137.0 | 62000 | 0.00 |
| 2024/11/20 | 135.0 | 137.0 | 135.0 | 135.0 | 17500 | -1.46 |
| 2024/11/21 | 135.0 | 140.0 | 134.0 | 138.0 | 58600 | 2.22 |
| 2024/11/22 | 138.0 | 142.0 | 138.0 | 142.0 | 63000 | 2.90 |
| 2024/11/25 | 142.0 | 142.0 | 140.0 | 141.0 | 19300 | -0.70 |
| 2024/11/26 | 142.0 | 144.0 | 138.0 | 144.0 | 55900 | 2.13 |
| 2024/11/27 | 144.0 | 144.0 | 136.0 | 138.0 | 58400 | -4.17 |
| 2024/11/28 | 138.0 | 140.0 | 134.0 | 136.0 | 45900 | -1.45 |
| 2024/11/29 | 135.0 | 138.0 | 134.0 | 134.0 | 43000 | -1.47 |
| 2024/12/02 | 136.0 | 138.0 | 136.0 | 137.0 | 16000 | 2.24 |
| 2024/12/03 | 136.0 | 137.0 | 135.0 | 135.0 | 18900 | -1.46 |
| 2024/12/04 | 134.0 | 138.0 | 134.0 | 136.0 | 25400 | 0.74 |
| 2024/12/05 | 137.0 | 138.0 | 136.0 | 138.0 | 18600 | 1.47 |
| 2024/12/06 | 138.0 | 138.0 | 127.0 | 128.0 | 316500 | -7.25 |
| 2024/12/09 | 129.0 | 130.0 | 127.0 | 130.0 | 49300 | 1.56 |
| 2024/12/10 | 131.0 | 131.0 | 128.0 | 129.0 | 39100 | -0.77 |
| 2024/12/11 | 129.0 | 130.0 | 127.0 | 129.0 | 47500 | 0.00 |
| 2024/12/12 | 128.0 | 129.0 | 127.0 | 128.0 | 24700 | -0.78 |
| 2024/12/13 | 129.0 | 130.0 | 127.0 | 128.0 | 31400 | 0.00 |
| 2024/12/16 | 129.0 | 129.0 | 126.0 | 127.0 | 20200 | -0.78 |
| 2024/12/17 | 127.0 | 136.0 | 127.0 | 128.0 | 116500 | 0.79 |
| 2024/12/18 | 128.0 | 131.0 | 128.0 | 129.0 | 35700 | 0.78 |
| 2024/12/19 | 130.0 | 130.0 | 126.0 | 126.0 | 31200 | -2.33 |
| 2024/12/20 | 126.0 | 129.0 | 126.0 | 129.0 | 32800 | 2.38 |
| 2024/12/23 | 129.0 | 129.0 | 126.0 | 127.0 | 36300 | -1.55 |
| 2024/12/24 | 127.0 | 127.0 | 125.0 | 126.0 | 94400 | -0.79 |
| 2024/12/25 | 127.0 | 127.0 | 123.0 | 123.0 | 227300 | -2.38 |
| 2024/12/26 | 126.0 | 148.0 | 126.0 | 132.0 | 1673800 | 7.32 |
| 2024/12/27 | 131.0 | 132.0 | 126.0 | 132.0 | 93200 | 0.00 |
| 2024/12/30 | 131.0 | 132.0 | 128.0 | 131.0 | 83700 | -0.76 |
| 2025/01/06 | 132.0 | 139.0 | 130.0 | 138.0 | 143000 | 5.34 |
| 2025/01/07 | 137.0 | 137.0 | 133.0 | 135.0 | 66800 | -2.17 |
| 2025/01/08 | 133.0 | 133.0 | 127.0 | 130.0 | 92900 | -3.70 |
| 2025/01/09 | 131.0 | 132.0 | 130.0 | 130.0 | 25700 | 0.00 |
| 2025/01/10 | 131.0 | 133.0 | 130.0 | 130.0 | 24200 | 0.00 |
| 2025/01/14 | 130.0 | 131.0 | 126.0 | 129.0 | 39100 | -0.77 |
| 2025/01/15 | 130.0 | 132.0 | 129.0 | 132.0 | 30900 | 2.33 |
| 2025/01/16 | 130.0 | 131.0 | 128.0 | 130.0 | 22900 | -1.52 |
| 2025/01/17 | 131.0 | 131.0 | 128.0 | 129.0 | 13400 | -0.77 |
| 2025/01/20 | 129.0 | 131.0 | 129.0 | 131.0 | 13700 | 1.55 |
| 2025/01/21 | 132.0 | 132.0 | 129.0 | 131.0 | 14000 | 0.00 |
| 2025/01/22 | 131.0 | 131.0 | 129.0 | 129.0 | 22300 | -1.53 |
| 2025/01/23 | 127.0 | 129.0 | 127.0 | 129.0 | 75600 | 0.00 |
| 2025/01/24 | 131.0 | 131.0 | 129.0 | 129.0 | 22400 | 0.00 |
| 2025/01/27 | 131.0 | 131.0 | 129.0 | 131.0 | 15200 | 1.55 |
| 2025/01/28 | 129.0 | 132.0 | 129.0 | 129.0 | 19000 | -1.53 |
| 2025/01/29 | 130.0 | 131.0 | 129.0 | 131.0 | 22500 | 1.55 |
| 2025/01/30 | 132.0 | 135.0 | 131.0 | 133.0 | 22100 | 1.53 |
| 2025/01/31 | 132.0 | 134.0 | 132.0 | 133.0 | 45900 | 0.00 |
| 2025/02/03 | 133.0 | 133.0 | 128.0 | 131.0 | 76300 | -1.50 |
| 2025/02/04 | 129.0 | 181.0 | 129.0 | 152.0 | 18377600 | 16.03 |
| 2025/02/05 | 144.0 | 196.0 | 141.0 | 189.0 | 19768400 | 24.34 |
| 2025/02/06 | 164.0 | 191.0 | 158.0 | 169.0 | 6754900 | -10.58 |
| 2025/02/07 | 164.0 | 209.0 | 151.0 | 153.0 | 10301600 | -9.47 |
| 2025/02/10 | 162.0 | 173.0 | 149.0 | 152.0 | 2408600 | -0.65 |
| 2025/02/12 | 152.0 | 152.0 | 144.0 | 148.0 | 896400 | -2.63 |
| 2025/02/13 | 147.0 | 150.0 | 146.0 | 148.0 | 373500 | 0.00 |
| 2025/02/14 | 147.0 | 150.0 | 144.0 | 148.0 | 405200 | 0.00 |
| 2025/02/17 | 153.0 | 162.0 | 150.0 | 158.0 | 1296800 | 6.76 |
| 2025/02/18 | 156.0 | 160.0 | 153.0 | 154.0 | 519900 | -2.53 |
| 2025/02/19 | 153.0 | 162.0 | 153.0 | 162.0 | 416200 | 5.19 |
| 2025/02/20 | 162.0 | 162.0 | 154.0 | 154.0 | 318300 | -4.94 |
| 2025/02/21 | 155.0 | 155.0 | 151.0 | 152.0 | 330000 | -1.30 |
| 2025/02/25 | 150.0 | 154.0 | 150.0 | 154.0 | 147700 | 1.32 |
| 2025/02/26 | 153.0 | 160.0 | 152.0 | 157.0 | 183300 | 1.95 |
| 2025/02/27 | 159.0 | 161.0 | 155.0 | 156.0 | 82100 | -0.64 |
| 2025/02/28 | 155.0 | 156.0 | 149.0 | 151.0 | 252600 | -3.21 |
| 2025/03/03 | 153.0 | 158.0 | 150.0 | 155.0 | 140200 | 2.65 |
| 2025/03/04 | 156.0 | 156.0 | 153.0 | 153.0 | 53400 | -1.29 |
| 2025/03/05 | 154.0 | 158.0 | 153.0 | 155.0 | 76600 | 1.31 |
| 2025/03/06 | 154.0 | 157.0 | 153.0 | 157.0 | 163000 | 1.29 |
| 2025/03/07 | 156.0 | 167.0 | 155.0 | 160.0 | 599700 | 1.91 |
| 2025/03/10 | 160.0 | 168.0 | 159.0 | 168.0 | 250300 | 5.00 |
| 2025/03/11 | 167.0 | 167.0 | 160.0 | 165.0 | 210700 | -1.79 |
| 2025/03/12 | 163.0 | 166.0 | 160.0 | 161.0 | 219300 | -2.42 |
| 2025/03/13 | 162.0 | 166.0 | 159.0 | 159.0 | 191200 | -1.24 |
| 2025/03/14 | 159.0 | 162.0 | 155.0 | 159.0 | 146200 | 0.00 |
| 2025/03/17 | 160.0 | 172.0 | 157.0 | 161.0 | 407600 | 1.26 |
| 2025/03/18 | 161.0 | 162.0 | 159.0 | 159.0 | 64900 | -1.24 |
| 2025/03/19 | 159.0 | 168.0 | 159.0 | 166.0 | 143800 | 4.40 |
| 2025/03/21 | 165.0 | 197.0 | 159.0 | 160.0 | 2384100 | -3.61 |
| 2025/03/24 | 160.0 | 173.0 | 158.0 | 163.0 | 624200 | 1.88 |
| 2025/03/25 | 165.0 | 182.0 | 165.0 | 182.0 | 704200 | 11.66 |
| 2025/03/26 | 177.0 | 203.0 | 163.0 | 169.0 | 3587600 | -7.14 |
| 2025/03/27 | 167.0 | 172.0 | 165.0 | 167.0 | 323800 | -1.18 |
| 2025/03/28 | 167.0 | 173.0 | 164.0 | 165.0 | 543900 | -1.20 |
| 2025/03/31 | 165.0 | 166.0 | 156.0 | 157.0 | 249000 | -4.85 |
| 2025/04/01 | 159.0 | 159.0 | 150.0 | 150.0 | 199900 | -4.46 |
| 2025/04/02 | 150.0 | 152.0 | 147.0 | 148.0 | 172100 | -1.33 |
| 2025/04/03 | 140.0 | 145.0 | 129.0 | 142.0 | 246700 | -4.05 |
| 2025/04/04 | 139.0 | 139.0 | 125.0 | 133.0 | 1074000 | -6.34 |
| 2025/04/07 | 118.0 | 127.0 | 116.0 | 118.0 | 281900 | -11.28 |
| 2025/04/08 | 123.0 | 136.0 | 123.0 | 136.0 | 417300 | 15.25 |
| 2025/04/09 | 135.0 | 138.0 | 118.0 | 123.0 | 1930100 | -9.56 |
| 2025/04/10 | 138.0 | 139.0 | 131.0 | 137.0 | 340100 | 11.38 |
| 2025/04/11 | 134.0 | 140.0 | 134.0 | 140.0 | 188900 | 2.19 |
| 2025/04/14 | 141.0 | 145.0 | 141.0 | 142.0 | 102900 | 1.43 |
| 2025/04/15 | 143.0 | 152.0 | 139.0 | 142.0 | 920600 | 0.00 |
| 2025/04/16 | 143.0 | 175.0 | 142.0 | 149.0 | 12363100 | 4.93 |
| 2025/04/17 | 147.0 | 151.0 | 133.0 | 135.0 | 1797500 | -9.40 |
| 2025/04/18 | 135.0 | 138.0 | 133.0 | 135.0 | 219600 | 0.00 |
| 2025/04/21 | 136.0 | 148.0 | 134.0 | 139.0 | 936300 | 2.96 |
| 2025/04/22 | 138.0 | 142.0 | 133.0 | 133.0 | 478500 | -4.32 |
| 2025/04/23 | 136.0 | 144.0 | 133.0 | 135.0 | 1141900 | 1.50 |
| 2025/04/24 | 136.0 | 137.0 | 132.0 | 132.0 | 235000 | -2.22 |
| 2025/04/25 | 135.0 | 137.0 | 134.0 | 135.0 | 154300 | 2.27 |
| 2025/04/28 | 136.0 | 140.0 | 136.0 | 139.0 | 108600 | 2.96 |
| 2025/04/30 | 138.0 | 143.0 | 138.0 | 142.0 | 102800 | 2.16 |
| 2025/05/01 | 144.0 | 148.0 | 143.0 | 145.0 | 262200 | 2.11 |
| 2025/05/02 | 147.0 | 147.0 | 142.0 | 145.0 | 214100 | 0.00 |
| 2025/05/07 | 147.0 | 153.0 | 147.0 | 149.0 | 277200 | 2.76 |
| 2025/05/08 | 151.0 | 154.0 | 149.0 | 154.0 | 234200 | 3.36 |
| 2025/05/09 | 155.0 | 155.0 | 147.0 | 153.0 | 545900 | -0.65 |
| 2025/05/12 | 165.0 | 203.0 | 164.0 | 203.0 | 8857300 | 32.68 |
| 2025/05/13 | 222.0 | 283.0 | 199.0 | 232.0 | 51343900 | 14.29 |
| 2025/05/14 | 224.0 | 232.0 | 202.0 | 215.0 | 9125900 | -7.33 |
| 2025/05/15 | 213.0 | 217.0 | 192.0 | 204.0 | 2887300 | -5.12 |
| 2025/05/16 | 201.0 | 217.0 | 201.0 | 211.0 | 1748500 | 3.43 |
| 2025/05/19 | 209.0 | 230.0 | 206.0 | 217.0 | 2155100 | 2.84 |
| 2025/05/20 | 215.0 | 237.0 | 215.0 | 227.0 | 2107100 | 4.61 |
| 2025/05/21 | 225.0 | 237.0 | 216.0 | 225.0 | 1232900 | -0.88 |
| 2025/05/22 | 221.0 | 242.0 | 220.0 | 237.0 | 977900 | 5.33 |
| 2025/05/23 | 192.0 | 192.0 | 173.0 | 175.0 | 2663100 | -26.16 |
| 2025/05/26 | 178.0 | 180.0 | 175.0 | 178.0 | 725500 | 1.71 |
| 2025/05/27 | 178.0 | 180.0 | 174.0 | 178.0 | 456200 | 0.00 |
| 2025/05/28 | 179.0 | 183.0 | 178.0 | 179.0 | 356700 | 0.56 |
| 2025/05/29 | 182.0 | 182.0 | 175.0 | 175.0 | 250400 | -2.23 |
| 2025/05/30 | 176.0 | 178.0 | 175.0 | 175.0 | 165300 | 0.00 |
| 2025/06/02 | 176.0 | 177.0 | 174.0 | 176.0 | 121800 | 0.57 |
| 2025/06/03 | 177.0 | 181.0 | 175.0 | 178.0 | 160200 | 1.14 |
| 2025/06/04 | 180.0 | 182.0 | 178.0 | 179.0 | 140000 | 0.56 |
| 2025/06/05 | 179.0 | 180.0 | 177.0 | 177.0 | 75800 | -1.12 |
| 2025/06/06 | 178.0 | 180.0 | 173.0 | 173.0 | 106800 | -2.26 |
| 2025/06/09 | 173.0 | 175.0 | 171.0 | 172.0 | 68900 | -0.58 |
| 2025/06/10 | 173.0 | 178.0 | 172.0 | 175.0 | 227800 | 1.74 |
| 2025/06/11 | 175.0 | 180.0 | 174.0 | 177.0 | 195900 | 1.14 |
| 2025/06/12 | 178.0 | 178.0 | 173.0 | 176.0 | 84400 | -0.56 |
| 2025/06/13 | 176.0 | 176.0 | 168.0 | 168.0 | 131200 | -4.55 |
| 2025/06/16 | 169.0 | 171.0 | 168.0 | 168.0 | 99900 | 0.00 |
| 2025/06/17 | 171.0 | 172.0 | 169.0 | 171.0 | 73800 | 1.79 |
| 2025/06/18 | 170.0 | 171.0 | 169.0 | 169.0 | 71000 | -1.17 |
| 2025/06/19 | 171.0 | 172.0 | 169.0 | 170.0 | 69300 | 0.59 |
| 2025/06/20 | 169.0 | 172.0 | 166.0 | 166.0 | 104400 | -2.35 |
| 2025/06/23 | 166.0 | 167.0 | 163.0 | 167.0 | 60000 | 0.60 |
| 2025/06/24 | 167.0 | 171.0 | 167.0 | 168.0 | 229100 | 0.60 |
| 2025/06/25 | 170.0 | 172.0 | 168.0 | 169.0 | 82000 | 0.60 |
| 2025/06/26 | 171.0 | 172.0 | 168.0 | 168.0 | 48100 | -0.59 |
| 2025/06/27 | 170.0 | 172.0 | 169.0 | 171.0 | 90000 | 1.79 |
| 2025/06/30 | 171.0 | 174.0 | 170.0 | 170.0 | 101000 | -0.58 |
| 2025/07/01 | 171.0 | 171.0 | 166.0 | 166.0 | 70600 | -2.35 |
| 2025/07/02 | 167.0 | 169.0 | 166.0 | 169.0 | 56800 | 1.81 |
| 2025/07/03 | 169.0 | 170.0 | 166.0 | 166.0 | 79200 | -1.78 |
| 2025/07/04 | 167.0 | 173.0 | 165.0 | 167.0 | 104000 | 0.60 |
| 2025/07/07 | 166.0 | 169.0 | 166.0 | 167.0 | 78000 | 0.00 |
| 2025/07/08 | 167.0 | 175.0 | 167.0 | 170.0 | 207600 | 1.80 |
| 2025/07/09 | 172.0 | 177.0 | 170.0 | 173.0 | 161400 | 1.76 |
| 2025/07/10 | 175.0 | 175.0 | 170.0 | 173.0 | 107200 | 0.00 |
| 2025/07/11 | 172.0 | 177.0 | 172.0 | 173.0 | 60600 | 0.00 |
| 2025/07/14 | 174.0 | 180.0 | 174.0 | 177.0 | 164100 | 2.31 |
| 2025/07/15 | 176.0 | 176.0 | 172.0 | 172.0 | 143100 | -2.82 |
| 2025/07/16 | 173.0 | 176.0 | 172.0 | 172.0 | 50700 | 0.00 |
| 2025/07/17 | 172.0 | 173.0 | 169.0 | 170.0 | 87000 | -1.16 |
| 2025/07/18 | 170.0 | 172.0 | 168.0 | 168.0 | 115700 | -1.18 |
| 2025/07/22 | 169.0 | 171.0 | 167.0 | 168.0 | 97100 | 0.00 |
| 2025/07/23 | 169.0 | 174.0 | 169.0 | 174.0 | 146000 | 3.57 |
| 2025/07/24 | 175.0 | 179.0 | 175.0 | 177.0 | 104800 | 1.72 |
| 2025/07/25 | 180.0 | 181.0 | 176.0 | 176.0 | 73800 | -0.56 |
| 2025/07/28 | 176.0 | 179.0 | 176.0 | 177.0 | 119800 | 0.57 |
| 2025/07/29 | 174 | 177 | 173 | 174 | 183600 | -1.69 |