テックポイント・インク ＪＤＲ 6697
2,794円
(時刻：15:30)
▲ +60円 (+2.19%)
価格情報
| 始値 | 2,762円 |
| 高値 | 2,796円 |
| 安値 | 2,748円 |
| 出来高 | 654,500株 |
| 売買代金 | 1,816,295,000円 |
| 売り気配 (15:30) | 2,795円 |
| 買い気配 (15:30) | 2,794円 |
基本情報
| 銘柄名 | テックポイント・インク ＪＤＲ |
| 英文銘柄名 | TECHPOINT, INC. |
| 時価総額 | 21,774,994,946.0円 |
| 発行済株式総数 | 7,964,519株 |
| 単元株式数 | 100 |
| 業種 | 電気機器 |
| 市場 | 外国株グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 163.00円 |
| BPS | 710.00円 |
| PER | 16.77倍 |
| PBR | 3.85倍 |
| ROE | 24.6% |
| 年間配当金 | 75.00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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | 163.00 | 710.00 | 24.6 | 16.77 | 3.85 | - | - |
| 2024/12 | 単体 | - | - | - | - | - | 2.68 | 75.00 |
| 2024/06 | 中連 | 76.00 | - | - | - | - | - | - |
| 2024/06 | 中間 | - | - | - | - | - | 2.65 | 74.00 |
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（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05月28日 16時25分 | 訂正臨時報告書 |
| 2025年05月07日 11時12分 | 臨時報告書 |
| 2025年03月05日 15時32分 | 確認書－第13期(2024/01/01－2024/12/31) |
| 2025年03月05日 15時32分 | 内部統制報告書－第13期(2024/01/01－2024/12/31) |
| 2025年03月05日 15時31分 | 有価証券報告書－第13期(2024/01/01－2024/12/31) |
| 2025年01月16日 09時37分 | 臨時報告書 |
| 2024年08月09日 15時01分 | 確認書－第13期(2024/01/01－2024/12/31) |
| 2024年08月09日 15時00分 | 半期報告書－第13期(2024/01/01－2024/12/31) |
| 2024年06月04日 15時19分 | 臨時報告書 |
| 2024年05月15日 15時01分 | 確認書－第13期(2024/01/01－2024/03/31) |
| 2024年05月15日 15時00分 | 四半期報告書－第13期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月15日 15時03分 | 確認書－第12期(2023/01/01－2023/12/31) |
| 2024年03月15日 15時02分 | 内部統制報告書－第12期(2023/01/01－2023/12/31) |
| 2024年03月15日 15時00分 | 有価証券報告書－第12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(%) |
|---|---|---|---|---|---|---|
| 2023/12/04 | 1379.0 | 1379.0 | 1345.0 | 1345.0 | 34800 | - |
| 2023/12/05 | 1343.0 | 1360.0 | 1311.0 | 1311.0 | 24200 | -2.53 |
| 2023/12/06 | 1312.0 | 1342.0 | 1303.0 | 1307.0 | 29100 | -0.31 |
| 2023/12/07 | 1303.0 | 1318.0 | 1258.0 | 1269.0 | 34000 | -2.91 |
| 2023/12/08 | 1268.0 | 1284.0 | 1250.0 | 1269.0 | 45500 | 0.00 |
| 2023/12/11 | 1275.0 | 1312.0 | 1275.0 | 1286.0 | 16800 | 1.34 |
| 2023/12/12 | 1362.0 | 1362.0 | 1290.0 | 1295.0 | 53600 | 0.70 |
| 2023/12/13 | 1296.0 | 1332.0 | 1296.0 | 1318.0 | 17500 | 1.78 |
| 2023/12/14 | 1292.0 | 1315.0 | 1290.0 | 1300.0 | 15800 | -1.37 |
| 2023/12/15 | 1300.0 | 1311.0 | 1290.0 | 1293.0 | 12400 | -0.54 |
| 2023/12/18 | 1292.0 | 1297.0 | 1271.0 | 1286.0 | 18700 | -0.54 |
| 2023/12/19 | 1286.0 | 1291.0 | 1266.0 | 1277.0 | 15500 | -0.70 |
| 2023/12/20 | 1273.0 | 1282.0 | 1261.0 | 1269.0 | 23200 | -0.63 |
| 2023/12/21 | 1254.0 | 1283.0 | 1250.0 | 1260.0 | 16000 | -0.71 |
| 2023/12/22 | 1261.0 | 1296.0 | 1260.0 | 1262.0 | 26100 | 0.16 |
| 2023/12/25 | 1270.0 | 1285.0 | 1262.0 | 1267.0 | 20800 | 0.40 |
| 2023/12/26 | 1265.0 | 1344.0 | 1263.0 | 1339.0 | 56900 | 5.68 |
| 2023/12/27 | 1359.0 | 1368.0 | 1340.0 | 1360.0 | 56800 | 1.57 |
| 2023/12/28 | 1360.0 | 1464.0 | 1354.0 | 1447.0 | 88100 | 6.40 |
| 2023/12/29 | 1474.0 | 1490.0 | 1449.0 | 1477.0 | 68800 | 2.07 |
| 2024/01/04 | 1470.0 | 1490.0 | 1402.0 | 1444.0 | 78600 | -2.23 |
| 2024/01/05 | 1414.0 | 1431.0 | 1395.0 | 1411.0 | 51200 | -2.29 |
| 2024/01/09 | 1420.0 | 1515.0 | 1420.0 | 1515.0 | 88300 | 7.37 |
| 2024/01/10 | 1570.0 | 1604.0 | 1561.0 | 1561.0 | 111600 | 3.04 |
| 2024/01/11 | 1570.0 | 1610.0 | 1554.0 | 1585.0 | 87400 | 1.54 |
| 2024/01/12 | 1558.0 | 1586.0 | 1533.0 | 1567.0 | 83700 | -1.14 |
| 2024/01/15 | 1573.0 | 1596.0 | 1538.0 | 1582.0 | 56200 | 0.96 |
| 2024/01/16 | 1582.0 | 1582.0 | 1513.0 | 1535.0 | 58000 | -2.97 |
| 2024/01/17 | 1535.0 | 1600.0 | 1485.0 | 1580.0 | 70300 | 2.93 |
| 2024/01/18 | 1580.0 | 1658.0 | 1565.0 | 1644.0 | 81600 | 4.05 |
| 2024/01/19 | 1684.0 | 1686.0 | 1634.0 | 1651.0 | 74100 | 0.43 |
| 2024/01/22 | 1652.0 | 1708.0 | 1649.0 | 1700.0 | 97300 | 2.97 |
| 2024/01/23 | 1700.0 | 1700.0 | 1636.0 | 1640.0 | 63600 | -3.53 |
| 2024/01/24 | 1640.0 | 1675.0 | 1616.0 | 1636.0 | 31900 | -0.24 |
| 2024/01/25 | 1625.0 | 1657.0 | 1607.0 | 1627.0 | 21000 | -0.55 |
| 2024/01/26 | 1621.0 | 1639.0 | 1596.0 | 1596.0 | 28500 | -1.91 |
| 2024/01/29 | 1596.0 | 1616.0 | 1565.0 | 1590.0 | 30900 | -0.38 |
| 2024/01/30 | 1560.0 | 1580.0 | 1534.0 | 1537.0 | 24200 | -3.33 |
| 2024/01/31 | 1535.0 | 1574.0 | 1524.0 | 1543.0 | 23200 | 0.39 |
| 2024/02/01 | 1503.0 | 1540.0 | 1503.0 | 1535.0 | 17000 | -0.52 |
| 2024/02/02 | 1530.0 | 1539.0 | 1433.0 | 1471.0 | 53000 | -4.17 |
| 2024/02/05 | 1455.0 | 1488.0 | 1436.0 | 1475.0 | 51900 | 0.27 |
| 2024/02/06 | 1461.0 | 1534.0 | 1461.0 | 1502.0 | 30300 | 1.83 |
| 2024/02/07 | 1536.0 | 1536.0 | 1442.0 | 1466.0 | 34400 | -2.40 |
| 2024/02/08 | 1473.0 | 1519.0 | 1461.0 | 1508.0 | 46400 | 2.86 |
| 2024/02/09 | 1503.0 | 1566.0 | 1479.0 | 1487.0 | 62700 | -1.39 |
| 2024/02/13 | 1301.0 | 1333.0 | 1247.0 | 1275.0 | 158600 | -14.26 |
| 2024/02/14 | 1263.0 | 1296.0 | 1217.0 | 1278.0 | 60800 | 0.24 |
| 2024/02/15 | 1251.0 | 1265.0 | 1198.0 | 1250.0 | 110400 | -2.19 |
| 2024/02/16 | 1274.0 | 1299.0 | 1243.0 | 1243.0 | 29100 | -0.56 |
| 2024/02/19 | 1245.0 | 1245.0 | 1215.0 | 1237.0 | 42900 | -0.48 |
| 2024/02/20 | 1237.0 | 1255.0 | 1220.0 | 1240.0 | 20500 | 0.24 |
| 2024/02/21 | 1240.0 | 1253.0 | 1225.0 | 1246.0 | 13800 | 0.48 |
| 2024/02/22 | 1246.0 | 1285.0 | 1246.0 | 1264.0 | 44400 | 1.44 |
| 2024/02/26 | 1281.0 | 1293.0 | 1245.0 | 1262.0 | 34000 | -0.16 |
| 2024/02/27 | 1263.0 | 1320.0 | 1257.0 | 1320.0 | 37000 | 4.60 |
| 2024/02/28 | 1320.0 | 1352.0 | 1308.0 | 1345.0 | 30800 | 1.89 |
| 2024/02/29 | 1347.0 | 1378.0 | 1345.0 | 1350.0 | 30600 | 0.37 |
| 2024/03/01 | 1366.0 | 1412.0 | 1366.0 | 1412.0 | 42700 | 4.59 |
| 2024/03/04 | 1420.0 | 1420.0 | 1381.0 | 1385.0 | 43100 | -1.91 |
| 2024/03/05 | 1385.0 | 1412.0 | 1382.0 | 1385.0 | 46700 | 0.00 |
| 2024/03/06 | 1384.0 | 1403.0 | 1362.0 | 1391.0 | 27400 | 0.43 |
| 2024/03/07 | 1400.0 | 1410.0 | 1381.0 | 1385.0 | 20600 | -0.43 |
| 2024/03/08 | 1385.0 | 1467.0 | 1385.0 | 1432.0 | 40900 | 3.39 |
| 2024/03/11 | 1460.0 | 1460.0 | 1345.0 | 1359.0 | 49800 | -5.10 |
| 2024/03/12 | 1355.0 | 1374.0 | 1335.0 | 1347.0 | 9200 | -0.88 |
| 2024/03/13 | 1377.0 | 1377.0 | 1340.0 | 1344.0 | 28400 | -0.22 |
| 2024/03/14 | 1345.0 | 1371.0 | 1345.0 | 1356.0 | 7600 | 0.89 |
| 2024/03/15 | 1355.0 | 1355.0 | 1289.0 | 1289.0 | 33600 | -4.94 |
| 2024/03/18 | 1295.0 | 1303.0 | 1266.0 | 1285.0 | 56600 | -0.31 |
| 2024/03/19 | 1284.0 | 1305.0 | 1270.0 | 1304.0 | 12800 | 1.48 |
| 2024/03/21 | 1304.0 | 1320.0 | 1285.0 | 1285.0 | 14900 | -1.46 |
| 2024/03/22 | 1291.0 | 1312.0 | 1290.0 | 1311.0 | 12200 | 2.02 |
| 2024/03/25 | 1313.0 | 1315.0 | 1297.0 | 1300.0 | 13600 | -0.84 |
| 2024/03/26 | 1300.0 | 1325.0 | 1284.0 | 1306.0 | 27300 | 0.46 |
| 2024/03/27 | 1330.0 | 1345.0 | 1321.0 | 1330.0 | 14100 | 1.84 |
| 2024/03/28 | 1331.0 | 1343.0 | 1325.0 | 1326.0 | 7900 | -0.30 |
| 2024/03/29 | 1326.0 | 1339.0 | 1318.0 | 1330.0 | 11800 | 0.30 |
| 2024/04/01 | 1331.0 | 1341.0 | 1291.0 | 1302.0 | 26800 | -2.11 |
| 2024/04/02 | 1307.0 | 1307.0 | 1250.0 | 1266.0 | 39700 | -2.76 |
| 2024/04/03 | 1259.0 | 1284.0 | 1245.0 | 1272.0 | 13700 | 0.47 |
| 2024/04/04 | 1289.0 | 1295.0 | 1250.0 | 1260.0 | 25800 | -0.94 |
| 2024/04/05 | 1239.0 | 1268.0 | 1239.0 | 1255.0 | 17600 | -0.40 |
| 2024/04/08 | 1262.0 | 1287.0 | 1255.0 | 1260.0 | 7200 | 0.40 |
| 2024/04/09 | 1260.0 | 1280.0 | 1260.0 | 1267.0 | 5100 | 0.56 |
| 2024/04/10 | 1260.0 | 1276.0 | 1260.0 | 1264.0 | 5800 | -0.24 |
| 2024/04/11 | 1264.0 | 1274.0 | 1255.0 | 1261.0 | 105400 | -0.24 |
| 2024/04/12 | 1270.0 | 1270.0 | 1244.0 | 1245.0 | 10200 | -1.27 |
| 2024/04/15 | 1241.0 | 1259.0 | 1231.0 | 1246.0 | 7700 | 0.08 |
| 2024/04/16 | 1242.0 | 1250.0 | 1218.0 | 1222.0 | 13700 | -1.93 |
| 2024/04/17 | 1220.0 | 1244.0 | 1220.0 | 1230.0 | 13700 | 0.65 |
| 2024/04/18 | 1223.0 | 1248.0 | 1223.0 | 1235.0 | 8700 | 0.41 |
| 2024/04/19 | 1234.0 | 1239.0 | 1202.0 | 1217.0 | 33600 | -1.46 |
| 2024/04/22 | 1220.0 | 1234.0 | 1207.0 | 1210.0 | 15900 | -0.58 |
| 2024/04/23 | 1231.0 | 1250.0 | 1202.0 | 1239.0 | 15400 | 2.40 |
| 2024/04/24 | 1235.0 | 1259.0 | 1235.0 | 1246.0 | 8700 | 0.56 |
| 2024/04/25 | 1257.0 | 1285.0 | 1256.0 | 1263.0 | 16000 | 1.36 |
| 2024/04/26 | 1277.0 | 1282.0 | 1257.0 | 1262.0 | 5300 | -0.08 |
| 2024/04/30 | 1262.0 | 1278.0 | 1245.0 | 1262.0 | 14800 | 0.00 |
| 2024/05/01 | 1250.0 | 1275.0 | 1247.0 | 1266.0 | 5400 | 0.32 |
| 2024/05/02 | 1269.0 | 1280.0 | 1264.0 | 1280.0 | 10500 | 1.11 |
| 2024/05/07 | 1295.0 | 1305.0 | 1285.0 | 1295.0 | 8100 | 1.17 |
| 2024/05/08 | 1295.0 | 1310.0 | 1283.0 | 1285.0 | 17800 | -0.77 |
| 2024/05/09 | 1285.0 | 1289.0 | 1263.0 | 1280.0 | 8100 | -0.39 |
| 2024/05/10 | 1250.0 | 1279.0 | 1250.0 | 1258.0 | 13100 | -1.72 |
| 2024/05/13 | 1259.0 | 1286.0 | 1241.0 | 1270.0 | 11500 | 0.95 |
| 2024/05/14 | 1275.0 | 1294.0 | 1264.0 | 1280.0 | 7400 | 0.79 |
| 2024/05/15 | 1299.0 | 1299.0 | 1276.0 | 1276.0 | 6700 | -0.31 |
| 2024/05/16 | 1305.0 | 1311.0 | 1250.0 | 1262.0 | 37900 | -1.10 |
| 2024/05/17 | 1275.0 | 1275.0 | 1253.0 | 1255.0 | 9700 | -0.55 |
| 2024/05/20 | 1255.0 | 1271.0 | 1250.0 | 1251.0 | 15800 | -0.32 |
| 2024/05/21 | 1252.0 | 1259.0 | 1233.0 | 1233.0 | 28900 | -1.44 |
| 2024/05/22 | 1237.0 | 1247.0 | 1232.0 | 1232.0 | 4300 | -0.08 |
| 2024/05/23 | 1232.0 | 1273.0 | 1230.0 | 1256.0 | 23300 | 1.95 |
| 2024/05/24 | 1252.0 | 1285.0 | 1252.0 | 1275.0 | 34600 | 1.51 |
| 2024/05/27 | 1266.0 | 1283.0 | 1266.0 | 1276.0 | 5600 | 0.08 |
| 2024/05/28 | 1284.0 | 1291.0 | 1281.0 | 1281.0 | 27000 | 0.39 |
| 2024/05/29 | 1284.0 | 1285.0 | 1275.0 | 1276.0 | 43000 | -0.39 |
| 2024/05/30 | 1275.0 | 1280.0 | 1275.0 | 1276.0 | 19300 | 0.00 |
| 2024/05/31 | 1276.0 | 1280.0 | 1275.0 | 1277.0 | 8000 | 0.08 |
| 2024/06/03 | 1281.0 | 1295.0 | 1246.0 | 1249.0 | 42600 | -2.19 |
| 2024/06/04 | 1249.0 | 1260.0 | 1244.0 | 1256.0 | 8100 | 0.56 |
| 2024/06/05 | 1241.0 | 1261.0 | 1241.0 | 1260.0 | 25300 | 0.32 |
| 2024/06/06 | 1260.0 | 1276.0 | 1260.0 | 1269.0 | 29400 | 0.71 |
| 2024/06/07 | 1263.0 | 1265.0 | 1260.0 | 1260.0 | 8800 | -0.71 |
| 2024/06/10 | 1261.0 | 1270.0 | 1256.0 | 1260.0 | 4000 | 0.00 |
| 2024/06/11 | 1261.0 | 1265.0 | 1252.0 | 1262.0 | 18500 | 0.16 |
| 2024/06/12 | 1261.0 | 1264.0 | 1257.0 | 1260.0 | 7000 | -0.16 |
| 2024/06/13 | 1261.0 | 1262.0 | 1255.0 | 1255.0 | 12200 | -0.40 |
| 2024/06/14 | 1252.0 | 1265.0 | 1235.0 | 1235.0 | 53500 | -1.59 |
| 2024/06/17 | 1234.0 | 1241.0 | 1230.0 | 1234.0 | 19400 | -0.08 |
| 2024/06/18 | 1250.0 | 1250.0 | 1230.0 | 1230.0 | 10800 | -0.32 |
| 2024/06/19 | 1231.0 | 1243.0 | 1230.0 | 1230.0 | 5100 | 0.00 |
| 2024/06/20 | 1232.0 | 1241.0 | 1231.0 | 1233.0 | 4200 | 0.24 |
| 2024/06/21 | 1232.0 | 1249.0 | 1230.0 | 1240.0 | 16300 | 0.57 |
| 2024/06/24 | 1247.0 | 1252.0 | 1240.0 | 1250.0 | 6000 | 0.81 |
| 2024/06/25 | 1255.0 | 1272.0 | 1249.0 | 1264.0 | 10800 | 1.12 |
| 2024/06/26 | 1267.0 | 1276.0 | 1254.0 | 1262.0 | 24200 | -0.16 |
| 2024/06/27 | 1237.0 | 1260.0 | 1235.0 | 1251.0 | 18600 | -0.87 |
| 2024/06/28 | 1245.0 | 1253.0 | 1236.0 | 1251.0 | 10800 | 0.00 |
| 2024/07/01 | 1274.0 | 1274.0 | 1254.0 | 1259.0 | 13800 | 0.64 |
| 2024/07/02 | 1260.0 | 1273.0 | 1250.0 | 1266.0 | 18300 | 0.56 |
| 2024/07/03 | 1272.0 | 1300.0 | 1272.0 | 1285.0 | 10800 | 1.50 |
| 2024/07/04 | 1294.0 | 1303.0 | 1288.0 | 1299.0 | 11200 | 1.09 |
| 2024/07/05 | 1306.0 | 1365.0 | 1300.0 | 1355.0 | 21700 | 4.31 |
| 2024/07/08 | 1395.0 | 1398.0 | 1372.0 | 1395.0 | 51700 | 2.95 |
| 2024/07/09 | 1380.0 | 1382.0 | 1340.0 | 1340.0 | 18000 | -3.94 |
| 2024/07/10 | 1340.0 | 1379.0 | 1290.0 | 1303.0 | 20200 | -2.76 |
| 2024/07/11 | 1301.0 | 1325.0 | 1301.0 | 1322.0 | 4900 | 1.46 |
| 2024/07/12 | 1321.0 | 1370.0 | 1303.0 | 1356.0 | 15400 | 2.57 |
| 2024/07/16 | 1370.0 | 1374.0 | 1319.0 | 1344.0 | 21200 | -0.88 |
| 2024/07/17 | 1330.0 | 1343.0 | 1315.0 | 1320.0 | 12600 | -1.79 |
| 2024/07/18 | 1330.0 | 1351.0 | 1330.0 | 1350.0 | 23400 | 2.27 |
| 2024/07/19 | 1360.0 | 1360.0 | 1321.0 | 1355.0 | 23100 | 0.37 |
| 2024/07/22 | 1351.0 | 1359.0 | 1350.0 | 1357.0 | 27000 | 0.15 |
| 2024/07/23 | 1350.0 | 1371.0 | 1338.0 | 1342.0 | 13400 | -1.11 |
| 2024/07/24 | 1355.0 | 1355.0 | 1334.0 | 1334.0 | 7200 | -0.60 |
| 2024/07/25 | 1330.0 | 1348.0 | 1306.0 | 1307.0 | 17500 | -2.02 |
| 2024/07/26 | 1313.0 | 1337.0 | 1301.0 | 1306.0 | 6700 | -0.08 |
| 2024/07/29 | 1311.0 | 1349.0 | 1311.0 | 1339.0 | 3600 | 2.53 |
| 2024/07/30 | 1339.0 | 1339.0 | 1318.0 | 1331.0 | 5300 | -0.60 |
| 2024/07/31 | 1320.0 | 1335.0 | 1319.0 | 1320.0 | 4600 | -0.83 |
| 2024/08/01 | 1322.0 | 1330.0 | 1285.0 | 1290.0 | 10100 | -2.27 |
| 2024/08/02 | 1250.0 | 1265.0 | 1220.0 | 1233.0 | 23300 | -4.42 |
| 2024/08/05 | 1101.0 | 1132.0 | 961.0 | 996.0 | 106000 | -19.22 |
| 2024/08/06 | 1050.0 | 1120.0 | 1044.0 | 1100.0 | 44500 | 10.44 |
| 2024/08/07 | 1100.0 | 1208.0 | 1099.0 | 1203.0 | 54400 | 9.36 |
| 2024/08/08 | 1193.0 | 1205.0 | 1150.0 | 1195.0 | 26200 | -0.67 |
| 2024/08/09 | 1179.0 | 1205.0 | 1152.0 | 1205.0 | 31400 | 0.84 |
| 2024/08/13 | 1205.0 | 1249.0 | 1201.0 | 1225.0 | 21200 | 1.66 |
| 2024/08/14 | 1229.0 | 1229.0 | 1204.0 | 1216.0 | 16200 | -0.73 |
| 2024/08/15 | 1216.0 | 1299.0 | 1210.0 | 1268.0 | 26700 | 4.28 |
| 2024/08/16 | 1300.0 | 1300.0 | 1260.0 | 1289.0 | 26200 | 1.66 |
| 2024/08/19 | 1290.0 | 1290.0 | 1266.0 | 1272.0 | 7500 | -1.32 |
| 2024/08/20 | 1263.0 | 1290.0 | 1261.0 | 1271.0 | 17700 | -0.08 |
| 2024/08/21 | 1277.0 | 1277.0 | 1259.0 | 1270.0 | 10300 | -0.08 |
| 2024/08/22 | 1270.0 | 1275.0 | 1236.0 | 1273.0 | 18900 | 0.24 |
| 2024/08/23 | 1278.0 | 1284.0 | 1243.0 | 1269.0 | 14100 | -0.31 |
| 2024/08/26 | 1269.0 | 1275.0 | 1247.0 | 1270.0 | 17400 | 0.08 |
| 2024/08/27 | 1240.0 | 1269.0 | 1240.0 | 1260.0 | 13100 | -0.79 |
| 2024/08/28 | 1265.0 | 1265.0 | 1244.0 | 1264.0 | 12600 | 0.32 |
| 2024/08/29 | 1281.0 | 1281.0 | 1255.0 | 1266.0 | 8600 | 0.16 |
| 2024/08/30 | 1265.0 | 1265.0 | 1246.0 | 1260.0 | 25100 | -0.47 |
| 2024/09/02 | 1265.0 | 1267.0 | 1246.0 | 1251.0 | 11500 | -0.71 |
| 2024/09/03 | 1243.0 | 1261.0 | 1240.0 | 1259.0 | 16500 | 0.64 |
| 2024/09/04 | 1234.0 | 1246.0 | 1200.0 | 1208.0 | 36900 | -4.05 |
| 2024/09/05 | 1211.0 | 1239.0 | 1204.0 | 1235.0 | 26600 | 2.24 |
| 2024/09/06 | 1233.0 | 1251.0 | 1230.0 | 1232.0 | 55000 | -0.24 |
| 2024/09/09 | 1190.0 | 1220.0 | 1151.0 | 1200.0 | 23200 | -2.60 |
| 2024/09/10 | 1200.0 | 1213.0 | 1168.0 | 1172.0 | 9800 | -2.33 |
| 2024/09/11 | 1172.0 | 1177.0 | 1111.0 | 1137.0 | 40300 | -2.99 |
| 2024/09/12 | 1152.0 | 1167.0 | 1130.0 | 1149.0 | 9400 | 1.06 |
| 2024/09/13 | 1150.0 | 1175.0 | 1145.0 | 1175.0 | 7300 | 2.26 |
| 2024/09/17 | 1148.0 | 1160.0 | 1126.0 | 1160.0 | 13800 | -1.28 |
| 2024/09/18 | 1147.0 | 1163.0 | 1147.0 | 1157.0 | 7700 | -0.26 |
| 2024/09/19 | 1170.0 | 1200.0 | 1160.0 | 1189.0 | 9300 | 2.77 |
| 2024/09/20 | 1195.0 | 1217.0 | 1183.0 | 1184.0 | 3600 | -0.42 |
| 2024/09/24 | 1194.0 | 1223.0 | 1194.0 | 1220.0 | 4600 | 3.04 |
| 2024/09/25 | 1224.0 | 1224.0 | 1187.0 | 1216.0 | 2400 | -0.33 |
| 2024/09/26 | 1216.0 | 1247.0 | 1192.0 | 1235.0 | 6400 | 1.56 |
| 2024/09/27 | 1224.0 | 1260.0 | 1224.0 | 1260.0 | 6900 | 2.02 |
| 2024/09/30 | 1230.0 | 1248.0 | 1230.0 | 1247.0 | 5600 | -1.03 |
| 2024/10/01 | 1259.0 | 1260.0 | 1233.0 | 1260.0 | 3700 | 1.04 |
| 2024/10/02 | 1227.0 | 1248.0 | 1227.0 | 1238.0 | 4400 | -1.75 |
| 2024/10/03 | 1248.0 | 1248.0 | 1228.0 | 1237.0 | 4000 | -0.08 |
| 2024/10/04 | 1237.0 | 1256.0 | 1230.0 | 1249.0 | 5700 | 0.97 |
| 2024/10/07 | 1256.0 | 1267.0 | 1256.0 | 1266.0 | 9700 | 1.36 |
| 2024/10/08 | 1236.0 | 1280.0 | 1236.0 | 1279.0 | 10200 | 1.03 |
| 2024/10/09 | 1257.0 | 1292.0 | 1257.0 | 1292.0 | 4000 | 1.02 |
| 2024/10/10 | 1300.0 | 1315.0 | 1258.0 | 1313.0 | 9900 | 1.63 |
| 2024/10/11 | 1315.0 | 1319.0 | 1258.0 | 1290.0 | 9100 | -1.75 |
| 2024/10/15 | 1290.0 | 1310.0 | 1288.0 | 1302.0 | 2000 | 0.93 |
| 2024/10/16 | 1293.0 | 1310.0 | 1280.0 | 1305.0 | 2200 | 0.23 |
| 2024/10/17 | 1300.0 | 1300.0 | 1281.0 | 1293.0 | 3200 | -0.92 |
| 2024/10/18 | 1293.0 | 1296.0 | 1279.0 | 1295.0 | 3900 | 0.15 |
| 2024/10/21 | 1294.0 | 1300.0 | 1274.0 | 1300.0 | 3300 | 0.39 |
| 2024/10/22 | 1282.0 | 1290.0 | 1271.0 | 1283.0 | 4200 | -1.31 |
| 2024/10/23 | 1283.0 | 1285.0 | 1260.0 | 1272.0 | 4100 | -0.86 |
| 2024/10/24 | 1250.0 | 1276.0 | 1245.0 | 1268.0 | 8900 | -0.31 |
| 2024/10/25 | 1253.0 | 1267.0 | 1200.0 | 1250.0 | 6800 | -1.42 |
| 2024/10/28 | 1220.0 | 1288.0 | 1220.0 | 1285.0 | 4100 | 2.80 |
| 2024/10/29 | 1285.0 | 1285.0 | 1257.0 | 1281.0 | 1500 | -0.31 |
| 2024/10/30 | 1281.0 | 1302.0 | 1269.0 | 1300.0 | 9200 | 1.48 |
| 2024/10/31 | 1300.0 | 1300.0 | 1265.0 | 1267.0 | 1000 | -2.54 |
| 2024/11/01 | 1257.0 | 1284.0 | 1250.0 | 1254.0 | 6100 | -1.03 |
| 2024/11/05 | 1269.0 | 1269.0 | 1231.0 | 1231.0 | 9300 | -1.83 |
| 2024/11/06 | 1227.0 | 1272.0 | 1223.0 | 1250.0 | 7300 | 1.54 |
| 2024/11/07 | 1241.0 | 1273.0 | 1241.0 | 1270.0 | 6500 | 1.60 |
| 2024/11/08 | 1270.0 | 1291.0 | 1249.0 | 1277.0 | 11500 | 0.55 |
| 2024/11/11 | 1272.0 | 1299.0 | 1245.0 | 1272.0 | 10400 | -0.39 |
| 2024/11/12 | 1272.0 | 1287.0 | 1247.0 | 1247.0 | 4800 | -1.97 |
| 2024/11/13 | 1242.0 | 1290.0 | 1242.0 | 1263.0 | 9600 | 1.28 |
| 2024/11/14 | 1252.0 | 1270.0 | 1251.0 | 1251.0 | 5900 | -0.95 |
| 2024/11/15 | 1238.0 | 1259.0 | 1237.0 | 1238.0 | 12100 | -1.04 |
| 2024/11/18 | 1235.0 | 1247.0 | 1230.0 | 1237.0 | 7400 | -0.08 |
| 2024/11/19 | 1245.0 | 1245.0 | 1229.0 | 1231.0 | 9900 | -0.49 |
| 2024/11/20 | 1232.0 | 1243.0 | 1225.0 | 1238.0 | 14800 | 0.57 |
| 2024/11/21 | 1232.0 | 1237.0 | 1225.0 | 1233.0 | 6400 | -0.40 |
| 2024/11/22 | 1231.0 | 1237.0 | 1225.0 | 1229.0 | 6400 | -0.32 |
| 2024/11/25 | 1229.0 | 1234.0 | 1221.0 | 1221.0 | 8500 | -0.65 |
| 2024/11/26 | 1222.0 | 1222.0 | 1209.0 | 1210.0 | 13200 | -0.90 |
| 2024/11/27 | 1209.0 | 1214.0 | 1185.0 | 1207.0 | 15700 | -0.25 |
| 2024/11/28 | 1201.0 | 1210.0 | 1191.0 | 1200.0 | 21800 | -0.58 |
| 2024/11/29 | 1214.0 | 1216.0 | 1203.0 | 1205.0 | 14700 | 0.42 |
| 2024/12/02 | 1202.0 | 1202.0 | 1180.0 | 1180.0 | 34300 | -2.07 |
| 2024/12/03 | 1187.0 | 1192.0 | 1176.0 | 1176.0 | 17300 | -0.34 |
| 2024/12/04 | 1170.0 | 1179.0 | 1163.0 | 1171.0 | 14400 | -0.43 |
| 2024/12/05 | 1171.0 | 1204.0 | 1170.0 | 1196.0 | 18400 | 2.13 |
| 2024/12/06 | 1196.0 | 1197.0 | 1182.0 | 1185.0 | 9400 | -0.92 |
| 2024/12/09 | 1185.0 | 1200.0 | 1185.0 | 1199.0 | 17600 | 1.18 |
| 2024/12/10 | 1192.0 | 1210.0 | 1192.0 | 1196.0 | 15300 | -0.25 |
| 2024/12/11 | 1193.0 | 1206.0 | 1173.0 | 1185.0 | 15500 | -0.92 |
| 2024/12/12 | 1199.0 | 1199.0 | 1181.0 | 1184.0 | 9600 | -0.08 |
| 2024/12/13 | 1184.0 | 1193.0 | 1182.0 | 1186.0 | 16200 | 0.17 |
| 2024/12/16 | 1186.0 | 1186.0 | 1178.0 | 1181.0 | 7800 | -0.42 |
| 2024/12/17 | 1177.0 | 1186.0 | 1177.0 | 1180.0 | 9800 | -0.08 |
| 2024/12/18 | 1180.0 | 1189.0 | 1176.0 | 1177.0 | 12900 | -0.25 |
| 2024/12/19 | 1183.0 | 1183.0 | 1173.0 | 1176.0 | 9500 | -0.08 |
| 2024/12/20 | 1182.0 | 1189.0 | 1170.0 | 1182.0 | 14100 | 0.51 |
| 2024/12/23 | 1178.0 | 1193.0 | 1160.0 | 1193.0 | 43500 | 0.93 |
| 2024/12/24 | 1193.0 | 1205.0 | 1181.0 | 1186.0 | 33300 | -0.59 |
| 2024/12/25 | 1186.0 | 1186.0 | 1158.0 | 1175.0 | 14000 | -0.93 |
| 2024/12/26 | 1171.0 | 1180.0 | 1167.0 | 1176.0 | 16300 | 0.09 |
| 2024/12/27 | 1177.0 | 1200.0 | 1165.0 | 1171.0 | 16800 | -0.43 |
| 2024/12/30 | 1185.0 | 1185.0 | 1168.0 | 1171.0 | 9700 | 0.00 |
| 2025/01/06 | 1171.0 | 1179.0 | 1163.0 | 1178.0 | 4600 | 0.60 |
| 2025/01/07 | 1173.0 | 1180.0 | 1170.0 | 1171.0 | 7200 | -0.59 |
| 2025/01/08 | 1172.0 | 1180.0 | 1166.0 | 1176.0 | 11900 | 0.43 |
| 2025/01/09 | 1180.0 | 1180.0 | 1172.0 | 1173.0 | 6300 | -0.26 |
| 2025/01/10 | 1171.0 | 1176.0 | 1163.0 | 1170.0 | 7600 | -0.26 |
| 2025/01/14 | 1182.0 | 1182.0 | 1154.0 | 1165.0 | 17100 | -0.43 |
| 2025/01/15 | 1166.0 | 1174.0 | 1155.0 | 1160.0 | 16100 | -0.43 |
| 2025/01/16 | 1460.0 | 1460.0 | 1460.0 | 1460.0 | 5600 | 25.86 |
| 2025/01/17 | 1760.0 | 1760.0 | 1760.0 | 1760.0 | 6500 | 20.55 |
| 2025/01/20 | 3000.0 | 3030.0 | 2751.0 | 2828.0 | 579800 | 60.68 |
| 2025/01/21 | 2810.0 | 2815.0 | 2665.0 | 2707.0 | 180600 | -4.28 |
| 2025/01/22 | 2691.0 | 2760.0 | 2690.0 | 2726.0 | 99700 | 0.70 |
| 2025/01/23 | 2744.0 | 2745.0 | 2717.0 | 2722.0 | 37000 | -0.15 |
| 2025/01/24 | 2738.0 | 2738.0 | 2700.0 | 2710.0 | 76500 | -0.44 |
| 2025/01/27 | 2722.0 | 2731.0 | 2717.0 | 2717.0 | 32900 | 0.26 |
| 2025/01/28 | 2714.0 | 2714.0 | 2700.0 | 2701.0 | 28500 | -0.59 |
| 2025/01/29 | 2701.0 | 2729.0 | 2691.0 | 2713.0 | 48800 | 0.44 |
| 2025/01/30 | 2711.0 | 2715.0 | 2700.0 | 2701.0 | 23200 | -0.44 |
| 2025/01/31 | 2696.0 | 2717.0 | 2696.0 | 2702.0 | 68900 | 0.04 |
| 2025/02/03 | 2684.0 | 2705.0 | 2681.0 | 2700.0 | 77100 | -0.07 |
| 2025/02/04 | 2695.0 | 2702.0 | 2676.0 | 2680.0 | 23000 | -0.74 |
| 2025/02/05 | 2680.0 | 2680.0 | 2624.0 | 2625.0 | 46300 | -2.05 |
| 2025/02/06 | 2601.0 | 2675.0 | 2601.0 | 2645.0 | 90900 | 0.76 |
| 2025/02/07 | 2669.0 | 2683.0 | 2660.0 | 2663.0 | 52000 | 0.68 |
| 2025/02/10 | 2663.0 | 2675.0 | 2642.0 | 2646.0 | 19600 | -0.64 |
| 2025/02/12 | 2646.0 | 2654.0 | 2636.0 | 2644.0 | 35000 | -0.08 |
| 2025/02/13 | 2642.0 | 2649.0 | 2632.0 | 2640.0 | 48300 | -0.15 |
| 2025/02/14 | 2630.0 | 2642.0 | 2630.0 | 2633.0 | 29100 | -0.27 |
| 2025/02/17 | 2626.0 | 2638.0 | 2625.0 | 2628.0 | 16300 | -0.19 |
| 2025/02/18 | 2628.0 | 2694.0 | 2628.0 | 2681.0 | 49000 | 2.02 |
| 2025/02/19 | 2685.0 | 2705.0 | 2656.0 | 2660.0 | 40400 | -0.78 |
| 2025/02/20 | 2661.0 | 2672.0 | 2650.0 | 2650.0 | 22900 | -0.38 |
| 2025/02/21 | 2650.0 | 2664.0 | 2648.0 | 2650.0 | 55100 | 0.00 |
| 2025/02/25 | 2633.0 | 2655.0 | 2624.0 | 2630.0 | 38600 | -0.75 |
| 2025/02/26 | 2632.0 | 2640.0 | 2625.0 | 2627.0 | 23200 | -0.11 |
| 2025/02/27 | 2625.0 | 2630.0 | 2616.0 | 2619.0 | 40000 | -0.30 |
| 2025/02/28 | 2614.0 | 2615.0 | 2566.0 | 2586.0 | 88000 | -1.26 |
| 2025/03/03 | 2600.0 | 2619.0 | 2600.0 | 2600.0 | 54600 | 0.54 |
| 2025/03/04 | 2613.0 | 2660.0 | 2580.0 | 2652.0 | 73800 | 2.00 |
| 2025/03/05 | 2628.0 | 2664.0 | 2627.0 | 2630.0 | 30600 | -0.83 |
| 2025/03/06 | 2650.0 | 2655.0 | 2630.0 | 2642.0 | 23600 | 0.46 |
| 2025/03/07 | 2648.0 | 2648.0 | 2623.0 | 2647.0 | 63300 | 0.19 |
| 2025/03/10 | 2626.0 | 2634.0 | 2596.0 | 2604.0 | 67100 | -1.62 |
| 2025/03/11 | 2593.0 | 2599.0 | 2563.0 | 2586.0 | 118700 | -0.69 |
| 2025/03/12 | 2645.0 | 2645.0 | 2607.0 | 2608.0 | 51900 | 0.85 |
| 2025/03/13 | 2650.0 | 2654.0 | 2638.0 | 2642.0 | 126800 | 1.30 |
| 2025/03/14 | 2637.0 | 2643.0 | 2625.0 | 2625.0 | 20100 | -0.64 |
| 2025/03/17 | 2650.0 | 2651.0 | 2625.0 | 2630.0 | 46800 | 0.19 |
| 2025/03/18 | 2633.0 | 2650.0 | 2631.0 | 2631.0 | 19000 | 0.04 |
| 2025/03/19 | 2645.0 | 2645.0 | 2635.0 | 2638.0 | 32700 | 0.27 |
| 2025/03/21 | 2639.0 | 2639.0 | 2623.0 | 2623.0 | 41000 | -0.57 |
| 2025/03/24 | 2610.0 | 2630.0 | 2605.0 | 2610.0 | 37800 | -0.50 |
| 2025/03/25 | 2608.0 | 2623.0 | 2604.0 | 2618.0 | 37200 | 0.31 |
| 2025/03/26 | 2630.0 | 2651.0 | 2613.0 | 2630.0 | 94600 | 0.46 |
| 2025/03/27 | 2631.0 | 2648.0 | 2630.0 | 2639.0 | 27500 | 0.34 |
| 2025/03/28 | 2657.0 | 2678.0 | 2647.0 | 2659.0 | 78700 | 0.76 |
| 2025/03/31 | 2651.0 | 2651.0 | 2610.0 | 2610.0 | 43600 | -1.84 |
| 2025/04/01 | 2622.0 | 2626.0 | 2608.0 | 2610.0 | 12400 | 0.00 |
| 2025/04/02 | 2610.0 | 2617.0 | 2601.0 | 2601.0 | 19400 | -0.34 |
| 2025/04/03 | 2573.0 | 2608.0 | 2552.0 | 2570.0 | 69400 | -1.19 |
| 2025/04/04 | 2490.0 | 2545.0 | 2402.0 | 2485.0 | 143700 | -3.31 |
| 2025/04/07 | 2260.0 | 2390.0 | 2260.0 | 2328.0 | 85200 | -6.32 |
| 2025/04/08 | 2428.0 | 2470.0 | 2389.0 | 2428.0 | 33800 | 4.30 |
| 2025/04/09 | 2389.0 | 2394.0 | 2260.0 | 2358.0 | 72400 | -2.88 |
| 2025/04/10 | 2448.0 | 2474.0 | 2380.0 | 2390.0 | 59400 | 1.36 |
| 2025/04/11 | 2343.0 | 2364.0 | 2311.0 | 2355.0 | 32100 | -1.46 |
| 2025/04/14 | 2501.0 | 2524.0 | 2443.0 | 2475.0 | 52000 | 5.10 |
| 2025/04/15 | 2472.0 | 2510.0 | 2453.0 | 2501.0 | 36100 | 1.05 |
| 2025/04/16 | 2503.0 | 2503.0 | 2470.0 | 2490.0 | 21800 | -0.44 |
| 2025/04/17 | 2490.0 | 2510.0 | 2485.0 | 2510.0 | 42900 | 0.80 |
| 2025/04/18 | 2510.0 | 2519.0 | 2500.0 | 2504.0 | 17300 | -0.24 |
| 2025/04/21 | 2501.0 | 2512.0 | 2488.0 | 2490.0 | 33700 | -0.56 |
| 2025/04/22 | 2483.0 | 2500.0 | 2470.0 | 2490.0 | 41000 | 0.00 |
| 2025/04/23 | 2506.0 | 2521.0 | 2490.0 | 2500.0 | 41300 | 0.40 |
| 2025/04/24 | 2501.0 | 2511.0 | 2501.0 | 2509.0 | 30300 | 0.36 |
| 2025/04/25 | 2504.0 | 2514.0 | 2501.0 | 2506.0 | 28600 | -0.12 |
| 2025/04/28 | 2506.0 | 2520.0 | 2506.0 | 2519.0 | 22800 | 0.52 |
| 2025/04/30 | 2515.0 | 2705.0 | 2512.0 | 2690.0 | 298000 | 6.79 |
| 2025/05/01 | 2699.0 | 2702.0 | 2668.0 | 2680.0 | 117900 | -0.37 |
| 2025/05/02 | 2686.0 | 2711.0 | 2686.0 | 2709.0 | 567600 | 1.08 |
| 2025/05/07 | 2714.0 | 2739.0 | 2701.0 | 2713.0 | 246400 | 0.15 |
| 2025/05/08 | 2713.0 | 2724.0 | 2710.0 | 2719.0 | 175800 | 0.22 |
| 2025/05/09 | 2731.0 | 2751.0 | 2730.0 | 2731.0 | 175500 | 0.44 |
| 2025/05/12 | 2751.0 | 2765.0 | 2747.0 | 2757.0 | 131200 | 0.95 |
| 2025/05/13 | 2797.0 | 2797.0 | 2775.0 | 2781.0 | 181300 | 0.87 |
| 2025/05/14 | 2781.0 | 2782.0 | 2757.0 | 2765.0 | 88000 | -0.58 |
| 2025/05/15 | 2750.0 | 2790.0 | 2750.0 | 2785.0 | 87900 | 0.72 |
| 2025/05/16 | 2773.0 | 2773.0 | 2722.0 | 2729.0 | 229100 | -2.01 |
| 2025/05/19 | 2749.0 | 2749.0 | 2730.0 | 2743.0 | 129100 | 0.51 |
| 2025/05/20 | 2732.0 | 2758.0 | 2731.0 | 2742.0 | 114200 | -0.04 |
| 2025/05/21 | 2733.0 | 2740.0 | 2726.0 | 2734.0 | 172800 | -0.29 |
| 2025/05/22 | 2726.0 | 2730.0 | 2713.0 | 2721.0 | 72800 | -0.48 |
| 2025/05/23 | 2730.0 | 2756.0 | 2723.0 | 2741.0 | 155700 | 0.74 |
| 2025/05/26 | 2725.0 | 2735.0 | 2725.0 | 2729.0 | 75300 | -0.44 |
| 2025/05/27 | 2722.0 | 2736.0 | 2722.0 | 2734.0 | 185200 | 0.18 |
| 2025/05/28 | 2762 | 2796 | 2748 | 2794 | 654500 | 2.19 |