小野測器 6858
612円
(時刻：15:30)
▲ +13円 (+2.17%)
価格情報
| 始値 | 601円 |
| 高値 | 612円 |
| 安値 | 600円 |
| 出来高 | 31,400株 |
| 売買代金 | 19,035,800円 |
| 売り気配 (15:30) | 612円 |
| 買い気配 (15:30) | 611円 |
基本情報
| 銘柄名 | 小野測器 |
| 英文銘柄名 | ONO SOKKI CO., LTD. |
| 時価総額 | 7,307,800,000.0円 |
| 発行済株式総数 | 12,200,000株 |
| 単元株式数 | 100 |
| 業種 | 電気機器 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 138.77円 |
| BPS | 1,511.83円 |
| PER | 4.32倍 |
| PBR | 0.40倍 |
| ROE | 9.9% |
| 年間配当金 | 30.00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
事業年度（当期）：第70期(自 2023年１月１日 至 2023年12月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 12,356 百万円 | 11,510 百万円 | 9,254 百万円 | 10,294 百万円 | 10,683 百万円 |
| 経常利益又は経常損失（△） | 412 百万円 | △507 百万円 | △858 百万円 | 215 百万円 | 61 百万円 |
| 当期純利益又は当期純損失（△） | 329 百万円 | △557 百万円 | △1,396 百万円 | 293 百万円 | 287 百万円 |
| 資本金 | 7,134 百万円 | 7,134 百万円 | 7,134 百万円 | 7,134 百万円 | 7,134 百万円 |
| 純資産額 | 14,516 百万円 | 13,657 百万円 | 11,938 百万円 | 12,551 百万円 | 12,970 百万円 |
| 総資産額 | 21,308 百万円 | 20,095 百万円 | 18,552 百万円 | 20,182 百万円 | 19,816 百万円 |
| 従業員数 | 557 人 | 564 人 | 574 人 | 541 人 | 596 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 | 138.77 | 1,511.83 | 9.9 | 4.32 | 0.40 | - | - |
| 2024/12 | 単体 | 124.36 | 1,375.36 | - | 4.82 | 0.44 | 4.9 | 30.00 |
| 2025/06 | 中連 | -11.75 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | 1.63 | 10.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 0 | 0 | 134,400 | -4,700 |
| 2025/11/28 | 0 | 0 | 139,100 | 2,600 |
| 2025/11/21 | 0 | 0 | 136,500 | 1,900 |
| 2025/11/14 | 0 | 0 | 134,600 | 4,300 |
| 2025/11/07 | 0 | 0 | 130,300 | -3,800 |
| 2025/10/31 | 0 | 0 | 134,100 | -1,500 |
| 2025/10/24 | 0 | 0 | 135,600 | 15,200 |
| 2025/10/17 | 0 | 0 | 120,400 | -7,000 |
| 2025/10/10 | 0 | 0 | 127,400 | 4,500 |
| 2025/10/03 | 0 | 0 | 122,900 | 5,500 |
| 2025/09/26 | 0 | 0 | 117,400 | -8,400 |
| 2025/09/19 | 0 | 0 | 125,800 | 14,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Nomura International plc | 60,392 | 0.49% | 2025/01/30 |
| 合計・最新計算日 | 60,392 | 0.49% | 2025/01/30 |
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08月08日 14時51分 | 確認書 |
| 2025年08月08日 14時43分 | 半期報告書－第72期(2025/01/01－2025/12/31) |
| 2025年03月26日 15時59分 | 臨時報告書 |
| 2025年03月21日 13時41分 | 確認書 |
| 2025年03月21日 13時29分 | 内部統制報告書－第71期(2024/01/01－2024/12/31) |
| 2025年03月21日 13時15分 | 有価証券報告書－第71期(2024/01/01－2024/12/31) |
| 2024年09月06日 15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08月09日 13時45分 | 確認書 |
| 2024年08月09日 13時34分 | 半期報告書－第71期(2024/01/01－2024/12/31) |
| 2024年08月09日 12時56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05月15日 14時11分 | 確認書 |
| 2024年05月15日 14時08分 | 四半期報告書－第71期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月22日 12時06分 | 臨時報告書 |
| 2024年03月19日 14時12分 | 確認書 |
| 2024年03月19日 14時10分 | 内部統制報告書－第70期(2023/01/01－2023/12/31) |
| 2024年03月19日 14時07分 | 有価証券報告書－第70期(2023/01/01－2023/12/31) |
企業概要
| 会社名 | 株式会社小野測器 |
| 会社名（英文） | ONO SOKKI Co.,Ltd. |
| 会社名（カナ） | カブシキガイシャオノソッキ |
| 本店所在地 | 横浜市西区みなとみらい三丁目３番３号 横浜コネクトスクエア １２階 |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 68580 |
| EDINETコード | E02306 |
| 法人番号 | 1020001001886 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 691.0 | 691.0 | 680.0 | 682.0 | 40600 | - |
| 2024/06/25 | 683.0 | 704.0 | 681.0 | 701.0 | 77300 | 2.79 |
| 2024/06/26 | 705.0 | 711.0 | 700.0 | 706.0 | 97600 | 0.71 |
| 2024/06/27 | 681.0 | 694.0 | 679.0 | 688.0 | 70300 | -2.55 |
| 2024/06/28 | 688.0 | 691.0 | 677.0 | 682.0 | 57900 | -0.87 |
| 2024/07/01 | 684.0 | 685.0 | 667.0 | 668.0 | 72600 | -2.05 |
| 2024/07/02 | 667.0 | 681.0 | 667.0 | 674.0 | 48400 | 0.90 |
| 2024/07/03 | 677.0 | 684.0 | 674.0 | 674.0 | 39200 | 0.00 |
| 2024/07/04 | 681.0 | 693.0 | 679.0 | 689.0 | 58100 | 2.23 |
| 2024/07/05 | 689.0 | 689.0 | 680.0 | 684.0 | 18300 | -0.73 |
| 2024/07/08 | 681.0 | 683.0 | 670.0 | 671.0 | 33400 | -1.90 |
| 2024/07/09 | 661.0 | 668.0 | 652.0 | 652.0 | 121600 | -2.83 |
| 2024/07/10 | 658.0 | 660.0 | 645.0 | 650.0 | 40900 | -0.31 |
| 2024/07/11 | 649.0 | 660.0 | 648.0 | 660.0 | 26900 | 1.54 |
| 2024/07/12 | 651.0 | 660.0 | 648.0 | 659.0 | 25100 | -0.15 |
| 2024/07/16 | 667.0 | 670.0 | 665.0 | 670.0 | 21200 | 1.67 |
| 2024/07/17 | 672.0 | 679.0 | 670.0 | 679.0 | 22300 | 1.34 |
| 2024/07/18 | 683.0 | 683.0 | 671.0 | 672.0 | 30600 | -1.03 |
| 2024/07/19 | 667.0 | 672.0 | 663.0 | 664.0 | 22000 | -1.19 |
| 2024/07/22 | 664.0 | 664.0 | 598.0 | 601.0 | 193800 | -9.49 |
| 2024/07/23 | 591.0 | 605.0 | 585.0 | 592.0 | 155300 | -1.50 |
| 2024/07/24 | 602.0 | 631.0 | 589.0 | 610.0 | 404900 | 3.04 |
| 2024/07/25 | 587.0 | 606.0 | 576.0 | 599.0 | 147500 | -1.80 |
| 2024/07/26 | 607.0 | 618.0 | 600.0 | 601.0 | 61900 | 0.33 |
| 2024/07/29 | 605.0 | 608.0 | 599.0 | 603.0 | 40300 | 0.33 |
| 2024/07/30 | 600.0 | 603.0 | 590.0 | 594.0 | 143100 | -1.49 |
| 2024/07/31 | 591.0 | 606.0 | 584.0 | 606.0 | 54600 | 2.02 |
| 2024/08/01 | 607.0 | 607.0 | 585.0 | 587.0 | 60000 | -3.14 |
| 2024/08/02 | 574.0 | 578.0 | 555.0 | 555.0 | 84800 | -5.45 |
| 2024/08/05 | 530.0 | 530.0 | 466.0 | 472.0 | 130700 | -14.95 |
| 2024/08/06 | 510.0 | 545.0 | 510.0 | 535.0 | 73100 | 13.35 |
| 2024/08/07 | 520.0 | 553.0 | 520.0 | 541.0 | 59700 | 1.12 |
| 2024/08/08 | 540.0 | 544.0 | 531.0 | 533.0 | 50700 | -1.48 |
| 2024/08/09 | 543.0 | 552.0 | 532.0 | 538.0 | 49300 | 0.94 |
| 2024/08/13 | 548.0 | 564.0 | 545.0 | 561.0 | 39900 | 4.28 |
| 2024/08/14 | 567.0 | 580.0 | 565.0 | 580.0 | 25100 | 3.39 |
| 2024/08/15 | 581.0 | 585.0 | 574.0 | 577.0 | 26900 | -0.52 |
| 2024/08/16 | 582.0 | 592.0 | 581.0 | 582.0 | 30800 | 0.87 |
| 2024/08/19 | 587.0 | 599.0 | 582.0 | 582.0 | 28800 | 0.00 |
| 2024/08/20 | 597.0 | 602.0 | 595.0 | 602.0 | 32800 | 3.44 |
| 2024/08/21 | 592.0 | 601.0 | 592.0 | 593.0 | 18700 | -1.50 |
| 2024/08/22 | 593.0 | 599.0 | 590.0 | 591.0 | 13600 | -0.34 |
| 2024/08/23 | 596.0 | 604.0 | 594.0 | 600.0 | 19100 | 1.52 |
| 2024/08/26 | 600.0 | 607.0 | 597.0 | 605.0 | 20600 | 0.83 |
| 2024/08/27 | 605.0 | 611.0 | 601.0 | 608.0 | 33500 | 0.50 |
| 2024/08/28 | 607.0 | 609.0 | 598.0 | 604.0 | 28100 | -0.66 |
| 2024/08/29 | 611.0 | 613.0 | 604.0 | 607.0 | 20200 | 0.50 |
| 2024/08/30 | 607.0 | 617.0 | 607.0 | 616.0 | 19900 | 1.48 |
| 2024/09/02 | 617.0 | 618.0 | 605.0 | 611.0 | 25100 | -0.81 |
| 2024/09/03 | 611.0 | 619.0 | 606.0 | 606.0 | 12400 | -0.82 |
| 2024/09/04 | 600.0 | 601.0 | 586.0 | 592.0 | 41100 | -2.31 |
| 2024/09/05 | 593.0 | 604.0 | 585.0 | 591.0 | 19900 | -0.17 |
| 2024/09/06 | 591.0 | 591.0 | 570.0 | 577.0 | 29300 | -2.37 |
| 2024/09/09 | 555.0 | 580.0 | 547.0 | 570.0 | 64700 | -1.21 |
| 2024/09/10 | 576.0 | 576.0 | 567.0 | 569.0 | 14900 | -0.18 |
| 2024/09/11 | 571.0 | 571.0 | 545.0 | 548.0 | 26400 | -3.69 |
| 2024/09/12 | 553.0 | 565.0 | 552.0 | 554.0 | 26500 | 1.09 |
| 2024/09/13 | 567.0 | 567.0 | 553.0 | 565.0 | 46700 | 1.99 |
| 2024/09/17 | 565.0 | 569.0 | 548.0 | 562.0 | 21300 | -0.53 |
| 2024/09/18 | 566.0 | 568.0 | 558.0 | 563.0 | 11600 | 0.18 |
| 2024/09/19 | 568.0 | 568.0 | 561.0 | 563.0 | 9500 | 0.00 |
| 2024/09/20 | 566.0 | 572.0 | 558.0 | 571.0 | 26600 | 1.42 |
| 2024/09/24 | 581.0 | 581.0 | 568.0 | 568.0 | 25100 | -0.53 |
| 2024/09/25 | 570.0 | 573.0 | 568.0 | 569.0 | 12100 | 0.18 |
| 2024/09/26 | 572.0 | 583.0 | 570.0 | 581.0 | 29700 | 2.11 |
| 2024/09/27 | 591.0 | 596.0 | 582.0 | 588.0 | 39500 | 1.20 |
| 2024/09/30 | 590.0 | 590.0 | 573.0 | 581.0 | 37200 | -1.19 |
| 2024/10/01 | 582.0 | 594.0 | 582.0 | 594.0 | 12700 | 2.24 |
| 2024/10/02 | 586.0 | 600.0 | 586.0 | 590.0 | 17500 | -0.67 |
| 2024/10/03 | 597.0 | 597.0 | 586.0 | 591.0 | 17800 | 0.17 |
| 2024/10/04 | 591.0 | 595.0 | 590.0 | 591.0 | 10100 | 0.00 |
| 2024/10/07 | 595.0 | 596.0 | 593.0 | 594.0 | 9600 | 0.51 |
| 2024/10/08 | 595.0 | 596.0 | 580.0 | 587.0 | 28400 | -1.18 |
| 2024/10/09 | 587.0 | 587.0 | 571.0 | 575.0 | 27800 | -2.04 |
| 2024/10/10 | 575.0 | 575.0 | 560.0 | 572.0 | 29800 | -0.52 |
| 2024/10/11 | 572.0 | 572.0 | 561.0 | 570.0 | 23000 | -0.35 |
| 2024/10/15 | 567.0 | 568.0 | 563.0 | 568.0 | 15500 | -0.35 |
| 2024/10/16 | 566.0 | 571.0 | 564.0 | 569.0 | 9900 | 0.18 |
| 2024/10/17 | 569.0 | 573.0 | 569.0 | 572.0 | 9100 | 0.53 |
| 2024/10/18 | 570.0 | 571.0 | 564.0 | 567.0 | 17200 | -0.87 |
| 2024/10/21 | 563.0 | 572.0 | 563.0 | 572.0 | 11000 | 0.88 |
| 2024/10/22 | 572.0 | 574.0 | 560.0 | 569.0 | 22500 | -0.52 |
| 2024/10/23 | 572.0 | 572.0 | 557.0 | 558.0 | 32600 | -1.93 |
| 2024/10/24 | 558.0 | 575.0 | 510.0 | 521.0 | 173100 | -6.63 |
| 2024/10/25 | 522.0 | 523.0 | 503.0 | 517.0 | 72400 | -0.77 |
| 2024/10/28 | 516.0 | 523.0 | 512.0 | 522.0 | 48000 | 0.97 |
| 2024/10/29 | 526.0 | 540.0 | 521.0 | 540.0 | 32800 | 3.45 |
| 2024/10/30 | 540.0 | 542.0 | 522.0 | 522.0 | 125600 | -3.33 |
| 2024/10/31 | 520.0 | 528.0 | 516.0 | 526.0 | 27000 | 0.77 |
| 2024/11/01 | 524.0 | 527.0 | 519.0 | 523.0 | 20100 | -0.57 |
| 2024/11/05 | 523.0 | 528.0 | 522.0 | 527.0 | 16200 | 0.76 |
| 2024/11/06 | 531.0 | 536.0 | 526.0 | 533.0 | 24000 | 1.14 |
| 2024/11/07 | 538.0 | 543.0 | 531.0 | 543.0 | 23400 | 1.88 |
| 2024/11/08 | 542.0 | 545.0 | 536.0 | 537.0 | 22300 | -1.10 |
| 2024/11/11 | 538.0 | 544.0 | 532.0 | 537.0 | 17300 | 0.00 |
| 2024/11/12 | 537.0 | 541.0 | 537.0 | 541.0 | 6700 | 0.74 |
| 2024/11/13 | 542.0 | 544.0 | 539.0 | 542.0 | 12500 | 0.18 |
| 2024/11/14 | 540.0 | 544.0 | 539.0 | 544.0 | 23300 | 0.37 |
| 2024/11/15 | 545.0 | 548.0 | 535.0 | 543.0 | 40100 | -0.18 |
| 2024/11/18 | 541.0 | 544.0 | 539.0 | 542.0 | 7400 | -0.18 |
| 2024/11/19 | 545.0 | 560.0 | 541.0 | 551.0 | 52300 | 1.66 |
| 2024/11/20 | 561.0 | 566.0 | 551.0 | 554.0 | 33400 | 0.54 |
| 2024/11/21 | 565.0 | 572.0 | 553.0 | 562.0 | 78900 | 1.44 |
| 2024/11/22 | 562.0 | 572.0 | 558.0 | 567.0 | 34800 | 0.89 |
| 2024/11/25 | 568.0 | 571.0 | 562.0 | 563.0 | 22800 | -0.71 |
| 2024/11/26 | 564.0 | 572.0 | 555.0 | 565.0 | 50400 | 0.36 |
| 2024/11/27 | 571.0 | 571.0 | 545.0 | 560.0 | 48800 | -0.88 |
| 2024/11/28 | 556.0 | 569.0 | 556.0 | 563.0 | 21400 | 0.54 |
| 2024/11/29 | 569.0 | 572.0 | 563.0 | 567.0 | 18000 | 0.71 |
| 2024/12/02 | 572.0 | 572.0 | 564.0 | 570.0 | 28400 | 0.53 |
| 2024/12/03 | 572.0 | 574.0 | 566.0 | 572.0 | 31600 | 0.35 |
| 2024/12/04 | 572.0 | 573.0 | 562.0 | 573.0 | 47200 | 0.17 |
| 2024/12/05 | 573.0 | 573.0 | 565.0 | 572.0 | 30500 | -0.17 |
| 2024/12/06 | 578.0 | 578.0 | 569.0 | 573.0 | 35900 | 0.17 |
| 2024/12/09 | 577.0 | 587.0 | 576.0 | 585.0 | 38900 | 2.09 |
| 2024/12/10 | 586.0 | 586.0 | 581.0 | 581.0 | 25500 | -0.68 |
| 2024/12/11 | 585.0 | 585.0 | 567.0 | 567.0 | 76400 | -2.41 |
| 2024/12/12 | 582.0 | 592.0 | 578.0 | 589.0 | 75400 | 3.88 |
| 2024/12/13 | 588.0 | 588.0 | 576.0 | 583.0 | 55900 | -1.02 |
| 2024/12/16 | 585.0 | 588.0 | 581.0 | 587.0 | 27400 | 0.69 |
| 2024/12/17 | 589.0 | 589.0 | 579.0 | 584.0 | 33200 | -0.51 |
| 2024/12/18 | 582.0 | 584.0 | 577.0 | 580.0 | 16900 | -0.68 |
| 2024/12/19 | 589.0 | 611.0 | 584.0 | 611.0 | 140500 | 5.34 |
| 2024/12/20 | 616.0 | 617.0 | 604.0 | 605.0 | 48000 | -0.98 |
| 2024/12/23 | 625.0 | 626.0 | 608.0 | 615.0 | 57400 | 1.65 |
| 2024/12/24 | 619.0 | 620.0 | 610.0 | 613.0 | 76300 | -0.33 |
| 2024/12/25 | 615.0 | 618.0 | 605.0 | 617.0 | 28400 | 0.65 |
| 2024/12/26 | 608.0 | 617.0 | 607.0 | 612.0 | 110500 | -0.81 |
| 2024/12/27 | 592.0 | 593.0 | 570.0 | 574.0 | 151000 | -6.21 |
| 2024/12/30 | 574.0 | 576.0 | 567.0 | 576.0 | 73100 | 0.35 |
| 2025/01/06 | 575.0 | 575.0 | 558.0 | 558.0 | 71700 | -3.13 |
| 2025/01/07 | 563.0 | 563.0 | 551.0 | 551.0 | 65200 | -1.25 |
| 2025/01/08 | 553.0 | 554.0 | 542.0 | 542.0 | 52600 | -1.63 |
| 2025/01/09 | 542.0 | 545.0 | 534.0 | 539.0 | 37000 | -0.55 |
| 2025/01/10 | 538.0 | 539.0 | 533.0 | 539.0 | 18100 | 0.00 |
| 2025/01/14 | 534.0 | 536.0 | 521.0 | 528.0 | 67500 | -2.04 |
| 2025/01/15 | 525.0 | 525.0 | 510.0 | 517.0 | 60600 | -2.08 |
| 2025/01/16 | 522.0 | 522.0 | 506.0 | 508.0 | 70000 | -1.74 |
| 2025/01/17 | 508.0 | 519.0 | 503.0 | 516.0 | 36400 | 1.57 |
| 2025/01/20 | 519.0 | 535.0 | 519.0 | 532.0 | 38200 | 3.10 |
| 2025/01/21 | 533.0 | 539.0 | 530.0 | 537.0 | 22700 | 0.94 |
| 2025/01/22 | 537.0 | 542.0 | 536.0 | 541.0 | 20700 | 0.74 |
| 2025/01/23 | 544.0 | 548.0 | 540.0 | 542.0 | 21400 | 0.18 |
| 2025/01/24 | 545.0 | 554.0 | 541.0 | 553.0 | 44100 | 2.03 |
| 2025/01/27 | 560.0 | 560.0 | 550.0 | 552.0 | 23200 | -0.18 |
| 2025/01/28 | 552.0 | 557.0 | 552.0 | 556.0 | 27600 | 0.72 |
| 2025/01/29 | 556.0 | 558.0 | 552.0 | 556.0 | 13900 | 0.00 |
| 2025/01/30 | 564.0 | 585.0 | 545.0 | 555.0 | 444600 | -0.18 |
| 2025/01/31 | 555.0 | 591.0 | 553.0 | 579.0 | 165500 | 4.32 |
| 2025/02/03 | 564.0 | 584.0 | 564.0 | 567.0 | 82300 | -2.07 |
| 2025/02/04 | 570.0 | 573.0 | 561.0 | 566.0 | 23700 | -0.18 |
| 2025/02/05 | 561.0 | 565.0 | 558.0 | 562.0 | 20700 | -0.71 |
| 2025/02/06 | 568.0 | 571.0 | 566.0 | 569.0 | 19800 | 1.25 |
| 2025/02/07 | 569.0 | 569.0 | 561.0 | 561.0 | 34000 | -1.41 |
| 2025/02/10 | 561.0 | 566.0 | 560.0 | 566.0 | 17500 | 0.89 |
| 2025/02/12 | 570.0 | 575.0 | 567.0 | 571.0 | 29600 | 0.88 |
| 2025/02/13 | 572.0 | 572.0 | 565.0 | 569.0 | 20100 | -0.35 |
| 2025/02/14 | 568.0 | 568.0 | 558.0 | 562.0 | 30300 | -1.23 |
| 2025/02/17 | 559.0 | 561.0 | 539.0 | 555.0 | 39100 | -1.25 |
| 2025/02/18 | 555.0 | 560.0 | 551.0 | 552.0 | 20900 | -0.54 |
| 2025/02/19 | 553.0 | 558.0 | 552.0 | 557.0 | 12600 | 0.91 |
| 2025/02/20 | 550.0 | 561.0 | 550.0 | 553.0 | 21900 | -0.72 |
| 2025/02/21 | 553.0 | 557.0 | 552.0 | 555.0 | 16300 | 0.36 |
| 2025/02/25 | 545.0 | 552.0 | 542.0 | 551.0 | 14700 | -0.72 |
| 2025/02/26 | 546.0 | 549.0 | 542.0 | 546.0 | 12400 | -0.91 |
| 2025/02/27 | 556.0 | 558.0 | 550.0 | 554.0 | 17500 | 1.47 |
| 2025/02/28 | 554.0 | 554.0 | 543.0 | 546.0 | 10000 | -1.44 |
| 2025/03/03 | 546.0 | 546.0 | 541.0 | 542.0 | 14900 | -0.73 |
| 2025/03/04 | 542.0 | 543.0 | 536.0 | 541.0 | 13900 | -0.18 |
| 2025/03/05 | 535.0 | 548.0 | 535.0 | 547.0 | 12000 | 1.11 |
| 2025/03/06 | 546.0 | 555.0 | 546.0 | 555.0 | 12900 | 1.46 |
| 2025/03/07 | 550.0 | 555.0 | 550.0 | 554.0 | 9400 | -0.18 |
| 2025/03/10 | 554.0 | 555.0 | 547.0 | 552.0 | 10800 | -0.36 |
| 2025/03/11 | 552.0 | 552.0 | 547.0 | 552.0 | 12700 | 0.00 |
| 2025/03/12 | 547.0 | 552.0 | 547.0 | 552.0 | 8300 | 0.00 |
| 2025/03/13 | 554.0 | 555.0 | 549.0 | 555.0 | 10200 | 0.54 |
| 2025/03/14 | 572.0 | 572.0 | 556.0 | 556.0 | 27100 | 0.18 |
| 2025/03/17 | 550.0 | 554.0 | 547.0 | 547.0 | 52800 | -1.62 |
| 2025/03/18 | 547.0 | 554.0 | 546.0 | 547.0 | 14700 | 0.00 |
| 2025/03/19 | 547.0 | 550.0 | 546.0 | 550.0 | 14300 | 0.55 |
| 2025/03/21 | 545.0 | 549.0 | 543.0 | 549.0 | 32800 | -0.18 |
| 2025/03/24 | 549.0 | 558.0 | 544.0 | 551.0 | 31100 | 0.36 |
| 2025/03/25 | 553.0 | 564.0 | 552.0 | 558.0 | 18900 | 1.27 |
| 2025/03/26 | 550.0 | 559.0 | 550.0 | 559.0 | 28100 | 0.18 |
| 2025/03/27 | 560.0 | 562.0 | 551.0 | 553.0 | 31400 | -1.07 |
| 2025/03/28 | 547.0 | 553.0 | 545.0 | 545.0 | 18200 | -1.45 |
| 2025/03/31 | 542.0 | 544.0 | 535.0 | 535.0 | 42900 | -1.83 |
| 2025/04/01 | 543.0 | 545.0 | 536.0 | 536.0 | 11400 | 0.19 |
| 2025/04/02 | 544.0 | 544.0 | 535.0 | 537.0 | 5900 | 0.19 |
| 2025/04/03 | 534.0 | 534.0 | 517.0 | 525.0 | 34700 | -2.23 |
| 2025/04/04 | 515.0 | 516.0 | 480.0 | 484.0 | 59300 | -7.81 |
| 2025/04/07 | 425.0 | 462.0 | 411.0 | 435.0 | 81300 | -10.12 |
| 2025/04/08 | 458.0 | 484.0 | 456.0 | 480.0 | 36300 | 10.34 |
| 2025/04/09 | 480.0 | 480.0 | 466.0 | 466.0 | 21700 | -2.92 |
| 2025/04/10 | 516.0 | 516.0 | 483.0 | 483.0 | 22700 | 3.65 |
| 2025/04/11 | 479.0 | 487.0 | 467.0 | 487.0 | 16400 | 0.83 |
| 2025/04/14 | 488.0 | 499.0 | 488.0 | 495.0 | 8900 | 1.64 |
| 2025/04/15 | 499.0 | 512.0 | 499.0 | 509.0 | 34000 | 2.83 |
| 2025/04/16 | 513.0 | 513.0 | 502.0 | 507.0 | 12100 | -0.39 |
| 2025/04/17 | 504.0 | 513.0 | 499.0 | 513.0 | 12500 | 1.18 |
| 2025/04/18 | 513.0 | 528.0 | 512.0 | 520.0 | 23600 | 1.36 |
| 2025/04/21 | 520.0 | 527.0 | 514.0 | 515.0 | 26700 | -0.96 |
| 2025/04/22 | 516.0 | 523.0 | 516.0 | 522.0 | 16400 | 1.36 |
| 2025/04/23 | 525.0 | 527.0 | 522.0 | 526.0 | 19700 | 0.77 |
| 2025/04/24 | 540.0 | 570.0 | 529.0 | 534.0 | 390100 | 1.52 |
| 2025/04/25 | 537.0 | 537.0 | 520.0 | 535.0 | 107600 | 0.19 |
| 2025/04/28 | 538.0 | 538.0 | 528.0 | 528.0 | 22700 | -1.31 |
| 2025/04/30 | 538.0 | 542.0 | 533.0 | 538.0 | 42900 | 1.89 |
| 2025/05/01 | 536.0 | 541.0 | 533.0 | 533.0 | 33900 | -0.93 |
| 2025/05/02 | 531.0 | 534.0 | 528.0 | 531.0 | 20000 | -0.38 |
| 2025/05/07 | 531.0 | 531.0 | 525.0 | 525.0 | 8900 | -1.13 |
| 2025/05/08 | 530.0 | 530.0 | 523.0 | 523.0 | 21600 | -0.38 |
| 2025/05/09 | 528.0 | 532.0 | 527.0 | 532.0 | 11300 | 1.72 |
| 2025/05/12 | 532.0 | 532.0 | 524.0 | 526.0 | 14400 | -1.13 |
| 2025/05/13 | 534.0 | 534.0 | 528.0 | 534.0 | 9300 | 1.52 |
| 2025/05/14 | 533.0 | 534.0 | 529.0 | 534.0 | 10200 | 0.00 |
| 2025/05/15 | 529.0 | 532.0 | 525.0 | 532.0 | 28500 | -0.37 |
| 2025/05/16 | 528.0 | 530.0 | 524.0 | 530.0 | 9000 | -0.38 |
| 2025/05/19 | 527.0 | 533.0 | 527.0 | 533.0 | 26800 | 0.57 |
| 2025/05/20 | 533.0 | 535.0 | 531.0 | 535.0 | 6500 | 0.38 |
| 2025/05/21 | 532.0 | 544.0 | 532.0 | 544.0 | 21100 | 1.68 |
| 2025/05/22 | 544.0 | 557.0 | 543.0 | 557.0 | 57800 | 2.39 |
| 2025/05/23 | 557.0 | 557.0 | 552.0 | 557.0 | 12300 | 0.00 |
| 2025/05/26 | 556.0 | 569.0 | 556.0 | 569.0 | 41900 | 2.15 |
| 2025/05/27 | 570.0 | 579.0 | 565.0 | 579.0 | 48600 | 1.76 |
| 2025/05/28 | 583.0 | 583.0 | 575.0 | 583.0 | 45500 | 0.69 |
| 2025/05/29 | 583.0 | 583.0 | 578.0 | 582.0 | 11600 | -0.17 |
| 2025/05/30 | 582.0 | 582.0 | 575.0 | 578.0 | 9400 | -0.69 |
| 2025/06/02 | 581.0 | 588.0 | 577.0 | 583.0 | 27700 | 0.87 |
| 2025/06/03 | 582.0 | 588.0 | 576.0 | 588.0 | 26300 | 0.86 |
| 2025/06/04 | 590.0 | 591.0 | 586.0 | 589.0 | 15900 | 0.17 |
| 2025/06/05 | 590.0 | 591.0 | 582.0 | 583.0 | 15700 | -1.02 |
| 2025/06/06 | 594.0 | 604.0 | 590.0 | 604.0 | 63900 | 3.60 |
| 2025/06/09 | 604.0 | 607.0 | 596.0 | 602.0 | 17400 | -0.33 |
| 2025/06/10 | 603.0 | 613.0 | 599.0 | 600.0 | 22300 | -0.33 |
| 2025/06/11 | 600.0 | 601.0 | 594.0 | 601.0 | 14100 | 0.17 |
| 2025/06/12 | 604.0 | 607.0 | 594.0 | 600.0 | 13500 | -0.17 |
| 2025/06/13 | 599.0 | 599.0 | 584.0 | 585.0 | 24700 | -2.50 |
| 2025/06/16 | 586.0 | 602.0 | 586.0 | 599.0 | 27100 | 2.39 |
| 2025/06/17 | 605.0 | 605.0 | 593.0 | 599.0 | 12700 | 0.00 |
| 2025/06/18 | 599.0 | 602.0 | 592.0 | 602.0 | 22900 | 0.50 |
| 2025/06/19 | 599.0 | 601.0 | 599.0 | 601.0 | 9500 | -0.17 |
| 2025/06/20 | 597.0 | 598.0 | 589.0 | 596.0 | 21800 | -0.83 |
| 2025/06/23 | 586.0 | 597.0 | 585.0 | 597.0 | 18800 | 0.17 |
| 2025/06/24 | 596.0 | 601.0 | 594.0 | 600.0 | 9200 | 0.50 |
| 2025/06/25 | 600.0 | 600.0 | 595.0 | 600.0 | 5100 | 0.00 |
| 2025/06/26 | 600.0 | 601.0 | 598.0 | 598.0 | 15100 | -0.33 |
| 2025/06/27 | 598.0 | 600.0 | 590.0 | 598.0 | 22300 | 0.00 |
| 2025/06/30 | 598.0 | 601.0 | 588.0 | 598.0 | 27500 | 0.00 |
| 2025/07/01 | 598.0 | 598.0 | 591.0 | 592.0 | 8000 | -1.00 |
| 2025/07/02 | 592.0 | 593.0 | 576.0 | 583.0 | 30100 | -1.52 |
| 2025/07/03 | 575.0 | 583.0 | 575.0 | 583.0 | 6100 | 0.00 |
| 2025/07/04 | 577.0 | 582.0 | 577.0 | 580.0 | 29500 | -0.51 |
| 2025/07/07 | 580.0 | 581.0 | 577.0 | 580.0 | 7100 | 0.00 |
| 2025/07/08 | 580.0 | 585.0 | 578.0 | 583.0 | 9400 | 0.52 |
| 2025/07/09 | 590.0 | 590.0 | 583.0 | 584.0 | 11600 | 0.17 |
| 2025/07/10 | 589.0 | 589.0 | 580.0 | 580.0 | 11300 | -0.68 |
| 2025/07/11 | 585.0 | 590.0 | 584.0 | 590.0 | 16000 | 1.72 |
| 2025/07/14 | 593.0 | 600.0 | 591.0 | 600.0 | 14300 | 1.69 |
| 2025/07/15 | 601.0 | 601.0 | 593.0 | 597.0 | 10700 | -0.50 |
| 2025/07/16 | 599.0 | 599.0 | 587.0 | 596.0 | 10400 | -0.17 |
| 2025/07/17 | 597.0 | 598.0 | 590.0 | 597.0 | 10100 | 0.17 |
| 2025/07/18 | 597.0 | 597.0 | 590.0 | 596.0 | 9500 | -0.17 |
| 2025/07/22 | 597.0 | 597.0 | 588.0 | 597.0 | 14900 | 0.17 |
| 2025/07/23 | 596.0 | 600.0 | 592.0 | 599.0 | 29000 | 0.34 |
| 2025/07/24 | 562.0 | 577.0 | 562.0 | 572.0 | 107100 | -4.51 |
| 2025/07/25 | 574.0 | 592.0 | 573.0 | 578.0 | 95900 | 1.05 |
| 2025/07/28 | 580.0 | 580.0 | 568.0 | 568.0 | 41400 | -1.73 |
| 2025/07/29 | 568.0 | 568.0 | 564.0 | 566.0 | 25200 | -0.35 |
| 2025/07/30 | 568.0 | 568.0 | 561.0 | 565.0 | 21600 | -0.18 |
| 2025/07/31 | 571.0 | 571.0 | 562.0 | 562.0 | 12900 | -0.53 |
| 2025/08/01 | 562.0 | 568.0 | 561.0 | 567.0 | 7400 | 0.89 |
| 2025/08/04 | 563.0 | 563.0 | 559.0 | 560.0 | 14600 | -1.23 |
| 2025/08/05 | 559.0 | 565.0 | 556.0 | 562.0 | 20500 | 0.36 |
| 2025/08/06 | 558.0 | 563.0 | 558.0 | 563.0 | 16300 | 0.18 |
| 2025/08/07 | 564.0 | 567.0 | 559.0 | 565.0 | 12400 | 0.36 |
| 2025/08/08 | 570.0 | 570.0 | 561.0 | 562.0 | 13800 | -0.53 |
| 2025/08/12 | 565.0 | 571.0 | 563.0 | 570.0 | 21900 | 1.42 |
| 2025/08/13 | 564.0 | 574.0 | 564.0 | 574.0 | 21400 | 0.70 |
| 2025/08/14 | 575.0 | 575.0 | 568.0 | 574.0 | 9700 | 0.00 |
| 2025/08/15 | 574.0 | 575.0 | 567.0 | 570.0 | 11100 | -0.70 |
| 2025/08/18 | 569.0 | 572.0 | 565.0 | 565.0 | 30600 | -0.88 |
| 2025/08/19 | 566.0 | 569.0 | 564.0 | 567.0 | 24500 | 0.35 |
| 2025/08/20 | 568.0 | 569.0 | 563.0 | 563.0 | 18400 | -0.71 |
| 2025/08/21 | 563.0 | 568.0 | 563.0 | 565.0 | 9900 | 0.36 |
| 2025/08/22 | 563.0 | 567.0 | 563.0 | 566.0 | 6900 | 0.18 |
| 2025/08/25 | 568.0 | 569.0 | 566.0 | 568.0 | 8400 | 0.35 |
| 2025/08/26 | 568.0 | 571.0 | 565.0 | 567.0 | 15800 | -0.18 |
| 2025/08/27 | 573.0 | 573.0 | 567.0 | 569.0 | 13700 | 0.35 |
| 2025/08/28 | 571.0 | 573.0 | 567.0 | 571.0 | 16200 | 0.35 |
| 2025/08/29 | 574.0 | 576.0 | 570.0 | 574.0 | 21500 | 0.53 |
| 2025/09/01 | 572.0 | 573.0 | 566.0 | 570.0 | 14600 | -0.70 |
| 2025/09/02 | 572.0 | 585.0 | 568.0 | 579.0 | 34600 | 1.58 |
| 2025/09/03 | 579.0 | 579.0 | 571.0 | 572.0 | 11500 | -1.21 |
| 2025/09/04 | 572.0 | 573.0 | 568.0 | 571.0 | 18700 | -0.17 |
| 2025/09/05 | 571.0 | 574.0 | 571.0 | 571.0 | 18800 | 0.00 |
| 2025/09/08 | 572.0 | 575.0 | 563.0 | 571.0 | 52500 | 0.00 |
| 2025/09/09 | 574.0 | 578.0 | 572.0 | 572.0 | 27700 | 0.18 |
| 2025/09/10 | 570.0 | 588.0 | 570.0 | 584.0 | 46200 | 2.10 |
| 2025/09/11 | 584.0 | 590.0 | 580.0 | 590.0 | 30400 | 1.03 |
| 2025/09/12 | 588.0 | 588.0 | 578.0 | 579.0 | 36800 | -1.86 |
| 2025/09/16 | 585.0 | 588.0 | 578.0 | 580.0 | 35700 | 0.17 |
| 2025/09/17 | 583.0 | 583.0 | 578.0 | 578.0 | 9100 | -0.34 |
| 2025/09/18 | 584.0 | 586.0 | 577.0 | 585.0 | 21500 | 1.21 |
| 2025/09/19 | 586.0 | 590.0 | 583.0 | 583.0 | 31000 | -0.34 |
| 2025/09/22 | 585.0 | 595.0 | 585.0 | 595.0 | 28600 | 2.06 |
| 2025/09/24 | 595.0 | 596.0 | 590.0 | 594.0 | 16600 | -0.17 |
| 2025/09/25 | 594.0 | 595.0 | 586.0 | 595.0 | 23700 | 0.17 |
| 2025/09/26 | 598.0 | 604.0 | 596.0 | 600.0 | 42800 | 0.84 |
| 2025/09/29 | 602.0 | 604.0 | 599.0 | 600.0 | 22700 | 0.00 |
| 2025/09/30 | 605.0 | 605.0 | 590.0 | 590.0 | 33200 | -1.67 |
| 2025/10/01 | 600.0 | 600.0 | 580.0 | 580.0 | 22900 | -1.69 |
| 2025/10/02 | 582.0 | 582.0 | 578.0 | 578.0 | 9300 | -0.34 |
| 2025/10/03 | 581.0 | 581.0 | 575.0 | 578.0 | 8600 | 0.00 |
| 2025/10/06 | 579.0 | 584.0 | 578.0 | 582.0 | 19900 | 0.69 |
| 2025/10/07 | 588.0 | 593.0 | 582.0 | 587.0 | 40800 | 0.86 |
| 2025/10/08 | 588.0 | 591.0 | 588.0 | 590.0 | 7300 | 0.51 |
| 2025/10/09 | 592.0 | 596.0 | 588.0 | 592.0 | 9100 | 0.34 |
| 2025/10/10 | 592.0 | 592.0 | 582.0 | 582.0 | 17700 | -1.69 |
| 2025/10/14 | 575.0 | 575.0 | 567.0 | 569.0 | 31300 | -2.23 |
| 2025/10/15 | 566.0 | 577.0 | 565.0 | 570.0 | 33700 | 0.18 |
| 2025/10/16 | 579.0 | 580.0 | 577.0 | 580.0 | 6100 | 1.75 |
| 2025/10/17 | 581.0 | 581.0 | 569.0 | 572.0 | 11700 | -1.38 |
| 2025/10/20 | 578.0 | 578.0 | 572.0 | 576.0 | 8800 | 0.70 |
| 2025/10/21 | 576.0 | 587.0 | 576.0 | 584.0 | 16900 | 1.39 |
| 2025/10/22 | 582.0 | 625.0 | 582.0 | 619.0 | 117800 | 5.99 |
| 2025/10/23 | 613.0 | 618.0 | 601.0 | 611.0 | 50500 | -1.29 |
| 2025/10/24 | 615.0 | 628.0 | 612.0 | 626.0 | 99700 | 2.45 |
| 2025/10/27 | 630.0 | 635.0 | 587.0 | 604.0 | 135600 | -3.51 |
| 2025/10/28 | 612.0 | 615.0 | 580.0 | 590.0 | 105700 | -2.32 |
| 2025/10/29 | 593.0 | 594.0 | 583.0 | 588.0 | 17900 | -0.34 |
| 2025/10/30 | 585.0 | 606.0 | 585.0 | 605.0 | 25500 | 2.89 |
| 2025/10/31 | 599.0 | 599.0 | 591.0 | 593.0 | 18800 | -1.98 |
| 2025/11/04 | 595.0 | 597.0 | 588.0 | 591.0 | 14800 | -0.34 |
| 2025/11/05 | 587.0 | 587.0 | 580.0 | 584.0 | 29300 | -1.18 |
| 2025/11/06 | 587.0 | 589.0 | 582.0 | 585.0 | 17600 | 0.17 |
| 2025/11/07 | 589.0 | 589.0 | 583.0 | 585.0 | 5500 | 0.00 |
| 2025/11/10 | 585.0 | 602.0 | 585.0 | 602.0 | 20400 | 2.91 |
| 2025/11/11 | 600.0 | 606.0 | 597.0 | 598.0 | 9300 | -0.66 |
| 2025/11/12 | 594.0 | 601.0 | 594.0 | 597.0 | 11000 | -0.17 |
| 2025/11/13 | 600.0 | 603.0 | 597.0 | 603.0 | 11100 | 1.01 |
| 2025/11/14 | 604.0 | 635.0 | 588.0 | 600.0 | 104100 | -0.50 |
| 2025/11/17 | 598.0 | 602.0 | 596.0 | 597.0 | 15600 | -0.50 |
| 2025/11/18 | 605.0 | 606.0 | 593.0 | 593.0 | 10400 | -0.67 |
| 2025/11/19 | 594.0 | 599.0 | 589.0 | 599.0 | 15100 | 1.01 |
| 2025/11/20 | 601.0 | 607.0 | 597.0 | 603.0 | 17400 | 0.67 |
| 2025/11/21 | 596.0 | 605.0 | 596.0 | 603.0 | 5700 | 0.00 |
| 2025/11/25 | 603.0 | 604.0 | 601.0 | 604.0 | 12600 | 0.17 |
| 2025/11/26 | 606.0 | 612.0 | 605.0 | 612.0 | 24900 | 1.32 |
| 2025/11/27 | 619.0 | 619.0 | 611.0 | 614.0 | 9700 | 0.33 |
| 2025/11/28 | 615.0 | 617.0 | 610.0 | 610.0 | 8100 | -0.65 |
| 2025/12/01 | 610.0 | 613.0 | 609.0 | 613.0 | 8200 | 0.49 |
| 2025/12/02 | 613.0 | 615.0 | 606.0 | 607.0 | 5800 | -0.98 |
| 2025/12/03 | 607.0 | 611.0 | 601.0 | 604.0 | 10400 | -0.49 |
| 2025/12/04 | 597.0 | 610.0 | 597.0 | 604.0 | 27800 | 0.00 |
| 2025/12/05 | 610.0 | 610.0 | 601.0 | 607.0 | 11000 | 0.50 |
| 2025/12/08 | 615.0 | 615.0 | 608.0 | 611.0 | 15500 | 0.66 |
| 2025/12/09 | 612.0 | 612.0 | 601.0 | 605.0 | 11800 | -0.98 |
| 2025/12/10 | 601.0 | 607.0 | 600.0 | 605.0 | 25700 | 0.00 |
| 2025/12/11 | 605.0 | 605.0 | 595.0 | 599.0 | 19700 | -0.99 |
| 2025/12/12 | 601 | 612 | 600 | 612 | 31400 | 2.17 |