島根銀行 7150
503円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 503円 |
| 高値 | 503円 |
| 安値 | 501円 |
| 出来高 | 4,200株 |
| 売買代金 | 2,110,900円 |
| 売り気配 (15:30) | 503円 |
| 買い気配 (15:30) | 502円 |
基本情報
| 銘柄名 | 島根銀行 |
| 英文銘柄名 | THE SHIMANE BANK, LTD. |
| 時価総額 | 4,233,248,000.0円 |
| 発行済株式総数 | 15,356,840株 |
| 単元株式数 | 100 |
| 業種 | 銀行業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 60.38円 |
| BPS | 963.90円 |
| PER | 8.33倍 |
| PBR | 0.52倍 |
| ROE | 3.6% |
| 年間配当金 | 10.00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174期(自 2023年４月１日 至 2024年３月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 経常収益 | 7,775 百万円 | 6,365 百万円 | 6,354 百万円 | 6,203 百万円 | 7,154 百万円 |
| 経常利益又は経常損失（△） | △1,906 百万円 | 371 百万円 | 260 百万円 | 358 百万円 | 463 百万円 |
| 当期純利益又は当期純損失（△） | △2,279 百万円 | 322 百万円 | 280 百万円 | 384 百万円 | 389 百万円 |
| 資本金 | 7,886 百万円 | 7,886 百万円 | 7,886 百万円 | 7,886 百万円 | 7,886 百万円 |
| 純資産額 | 13,429 百万円 | 16,717 百万円 | 12,935 百万円 | 15,879 百万円 | 17,396 百万円 |
| 総資産額 | 439,279 百万円 | 526,865 百万円 | 521,145 百万円 | 501,855 百万円 | 532,123 百万円 |
| 従業員数 | 331 人 | 299 人 | 301 人 | 317 人 | 308 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 60.38 | 963.90 | 3.6 | 8.33 | 0.52 | - | - |
| 2025/03 | 単体 | 56.92 | 819.61 | - | 8.84 | 0.61 | 1.99 | 10.00 |
| 2025/09 | 中連 | 31.36 | - | - | - | - | - | - |
| 2025/09 | 中間 | 29.72 | - | - | - | - | 0.99 | 5.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 6,600 | 1,600 | 154,300 | 10,300 |
| 2025/11/28 | 5,000 | 1,800 | 144,000 | 5,700 |
| 2025/11/21 | 3,200 | -1,800 | 138,300 | 4,900 |
| 2025/11/14 | 5,000 | 0 | 133,400 | -2,400 |
| 2025/11/07 | 5,000 | -800 | 135,800 | 5,400 |
| 2025/10/31 | 5,800 | -900 | 130,400 | 6,800 |
| 2025/10/24 | 6,700 | -200 | 123,600 | 4,700 |
| 2025/10/17 | 6,900 | 300 | 118,900 | 1,200 |
| 2025/10/10 | 6,600 | 800 | 117,700 | -12,400 |
| 2025/10/03 | 5,800 | -600 | 130,100 | -700 |
| 2025/09/26 | 6,400 | -500 | 130,800 | -22,900 |
| 2025/09/19 | 6,900 | -100 | 153,700 | -6,300 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月25日 15時14分 | 確認書 |
| 2025年11月25日 15時11分 | 半期報告書－第176期(2025/04/01－2026/03/31) |
| 2025年06月27日 12時08分 | 臨時報告書 |
| 2025年06月24日 15時56分 | 内部統制報告書－第175期(2024/04/01－2025/03/31) |
| 2025年06月24日 15時51分 | 確認書 |
| 2025年06月24日 15時49分 | 有価証券報告書－第175期(2024/04/01－2025/03/31) |
| 2024年11月27日 12時10分 | 確認書 |
| 2024年11月27日 12時08分 | 半期報告書－第175期(2024/04/01－2025/03/31) |
| 2024年06月27日 10時58分 | 臨時報告書 |
| 2024年06月27日 10時53分 | 内部統制報告書－第174期(2023/04/01－2024/03/31) |
| 2024年06月27日 10時52分 | 確認書 |
| 2024年06月27日 10時50分 | 有価証券報告書－第174期(2023/04/01－2024/03/31) |
| 2024年02月02日 12時40分 | 確認書 |
| 2024年02月02日 12時37分 | 四半期報告書－第174期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社島根銀行 |
| 会社名（英文） | THE SHIMANE BANK,LTD. |
| 会社名（カナ） | カブシキガイシャシマネギンコウ |
| 本店所在地 | 松江市朝日町４８４番地１９ |
| 業種 | 銀行業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 71500 |
| EDINETコード | E03679 |
| 法人番号 | 8280001000328 |
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 | 552.0 | 556.0 | 548.0 | 553.0 | 9500 | - |
| 2024/06/25 | 554.0 | 562.0 | 554.0 | 562.0 | 17000 | 1.63 |
| 2024/06/26 | 568.0 | 568.0 | 561.0 | 562.0 | 12700 | 0.00 |
| 2024/06/27 | 564.0 | 565.0 | 558.0 | 558.0 | 6600 | -0.71 |
| 2024/06/28 | 562.0 | 567.0 | 560.0 | 564.0 | 13600 | 1.08 |
| 2024/07/01 | 565.0 | 565.0 | 559.0 | 563.0 | 19900 | -0.18 |
| 2024/07/02 | 563.0 | 565.0 | 559.0 | 561.0 | 19100 | -0.36 |
| 2024/07/03 | 560.0 | 561.0 | 557.0 | 557.0 | 10800 | -0.71 |
| 2024/07/04 | 558.0 | 560.0 | 555.0 | 560.0 | 10700 | 0.54 |
| 2024/07/05 | 559.0 | 559.0 | 554.0 | 554.0 | 12000 | -1.07 |
| 2024/07/08 | 555.0 | 559.0 | 550.0 | 550.0 | 9400 | -0.72 |
| 2024/07/09 | 550.0 | 552.0 | 547.0 | 548.0 | 11000 | -0.36 |
| 2024/07/10 | 548.0 | 551.0 | 548.0 | 549.0 | 7600 | 0.18 |
| 2024/07/11 | 546.0 | 552.0 | 546.0 | 552.0 | 13200 | 0.55 |
| 2024/07/12 | 550.0 | 553.0 | 548.0 | 551.0 | 8000 | -0.18 |
| 2024/07/16 | 551.0 | 555.0 | 546.0 | 547.0 | 15800 | -0.73 |
| 2024/07/17 | 547.0 | 550.0 | 546.0 | 546.0 | 7100 | -0.18 |
| 2024/07/18 | 546.0 | 555.0 | 546.0 | 549.0 | 21200 | 0.55 |
| 2024/07/19 | 550.0 | 550.0 | 543.0 | 547.0 | 11200 | -0.36 |
| 2024/07/22 | 549.0 | 549.0 | 543.0 | 545.0 | 8300 | -0.37 |
| 2024/07/23 | 546.0 | 546.0 | 544.0 | 546.0 | 8900 | 0.18 |
| 2024/07/24 | 544.0 | 546.0 | 539.0 | 543.0 | 14500 | -0.55 |
| 2024/07/25 | 538.0 | 542.0 | 537.0 | 538.0 | 17000 | -0.92 |
| 2024/07/26 | 538.0 | 543.0 | 537.0 | 538.0 | 6800 | 0.00 |
| 2024/07/29 | 538.0 | 545.0 | 537.0 | 543.0 | 19500 | 0.93 |
| 2024/07/30 | 536.0 | 542.0 | 520.0 | 520.0 | 79400 | -4.24 |
| 2024/07/31 | 527.0 | 541.0 | 525.0 | 539.0 | 32300 | 3.65 |
| 2024/08/01 | 546.0 | 547.0 | 531.0 | 533.0 | 20200 | -1.11 |
| 2024/08/02 | 523.0 | 543.0 | 492.0 | 496.0 | 65300 | -6.94 |
| 2024/08/05 | 449.0 | 454.0 | 416.0 | 416.0 | 72900 | -16.13 |
| 2024/08/06 | 424.0 | 460.0 | 413.0 | 431.0 | 44800 | 3.61 |
| 2024/08/07 | 427.0 | 511.0 | 426.0 | 482.0 | 49800 | 11.83 |
| 2024/08/08 | 474.0 | 498.0 | 474.0 | 492.0 | 18000 | 2.07 |
| 2024/08/09 | 500.0 | 528.0 | 483.0 | 501.0 | 60000 | 1.83 |
| 2024/08/13 | 502.0 | 513.0 | 502.0 | 508.0 | 18600 | 1.40 |
| 2024/08/14 | 509.0 | 518.0 | 508.0 | 509.0 | 12100 | 0.20 |
| 2024/08/15 | 511.0 | 526.0 | 511.0 | 520.0 | 25200 | 2.16 |
| 2024/08/16 | 523.0 | 532.0 | 523.0 | 526.0 | 26500 | 1.15 |
| 2024/08/19 | 522.0 | 529.0 | 513.0 | 517.0 | 7600 | -1.71 |
| 2024/08/20 | 527.0 | 527.0 | 503.0 | 512.0 | 18100 | -0.97 |
| 2024/08/21 | 513.0 | 518.0 | 511.0 | 514.0 | 6500 | 0.39 |
| 2024/08/22 | 519.0 | 519.0 | 511.0 | 515.0 | 7000 | 0.19 |
| 2024/08/23 | 519.0 | 520.0 | 513.0 | 516.0 | 9800 | 0.19 |
| 2024/08/26 | 514.0 | 519.0 | 513.0 | 514.0 | 5700 | -0.39 |
| 2024/08/27 | 515.0 | 521.0 | 515.0 | 519.0 | 8100 | 0.97 |
| 2024/08/28 | 520.0 | 522.0 | 516.0 | 517.0 | 1600 | -0.39 |
| 2024/08/29 | 520.0 | 520.0 | 504.0 | 506.0 | 20500 | -2.13 |
| 2024/08/30 | 508.0 | 511.0 | 506.0 | 506.0 | 6300 | 0.00 |
| 2024/09/02 | 507.0 | 511.0 | 505.0 | 511.0 | 7900 | 0.99 |
| 2024/09/03 | 511.0 | 520.0 | 509.0 | 518.0 | 12100 | 1.37 |
| 2024/09/04 | 511.0 | 513.0 | 503.0 | 504.0 | 22100 | -2.70 |
| 2024/09/05 | 506.0 | 510.0 | 491.0 | 504.0 | 19800 | 0.00 |
| 2024/09/06 | 502.0 | 506.0 | 497.0 | 501.0 | 17000 | -0.60 |
| 2024/09/09 | 500.0 | 508.0 | 492.0 | 504.0 | 30000 | 0.60 |
| 2024/09/10 | 502.0 | 511.0 | 499.0 | 509.0 | 11900 | 0.99 |
| 2024/09/11 | 505.0 | 508.0 | 485.0 | 489.0 | 24100 | -3.93 |
| 2024/09/12 | 497.0 | 501.0 | 490.0 | 494.0 | 9900 | 1.02 |
| 2024/09/13 | 494.0 | 502.0 | 492.0 | 494.0 | 10100 | 0.00 |
| 2024/09/17 | 491.0 | 493.0 | 478.0 | 485.0 | 24600 | -1.82 |
| 2024/09/18 | 485.0 | 490.0 | 478.0 | 479.0 | 6700 | -1.24 |
| 2024/09/19 | 482.0 | 499.0 | 482.0 | 489.0 | 19600 | 2.09 |
| 2024/09/20 | 492.0 | 499.0 | 492.0 | 497.0 | 5700 | 1.64 |
| 2024/09/24 | 499.0 | 500.0 | 495.0 | 499.0 | 9100 | 0.40 |
| 2024/09/25 | 491.0 | 497.0 | 488.0 | 493.0 | 26700 | -1.20 |
| 2024/09/26 | 494.0 | 505.0 | 494.0 | 499.0 | 15900 | 1.22 |
| 2024/09/27 | 500.0 | 501.0 | 493.0 | 494.0 | 5800 | -1.00 |
| 2024/09/30 | 512.0 | 521.0 | 503.0 | 510.0 | 42300 | 3.24 |
| 2024/10/01 | 506.0 | 513.0 | 505.0 | 511.0 | 15000 | 0.20 |
| 2024/10/02 | 511.0 | 511.0 | 505.0 | 505.0 | 4800 | -1.17 |
| 2024/10/03 | 509.0 | 509.0 | 502.0 | 502.0 | 5700 | -0.59 |
| 2024/10/04 | 502.0 | 506.0 | 502.0 | 505.0 | 5200 | 0.60 |
| 2024/10/07 | 510.0 | 510.0 | 505.0 | 506.0 | 14500 | 0.20 |
| 2024/10/08 | 505.0 | 505.0 | 497.0 | 498.0 | 7600 | -1.58 |
| 2024/10/09 | 499.0 | 499.0 | 481.0 | 489.0 | 19900 | -1.81 |
| 2024/10/10 | 491.0 | 491.0 | 478.0 | 478.0 | 17700 | -2.25 |
| 2024/10/11 | 478.0 | 480.0 | 476.0 | 477.0 | 10100 | -0.21 |
| 2024/10/15 | 479.0 | 484.0 | 478.0 | 478.0 | 5900 | 0.21 |
| 2024/10/16 | 476.0 | 484.0 | 476.0 | 480.0 | 4700 | 0.42 |
| 2024/10/17 | 479.0 | 482.0 | 478.0 | 478.0 | 2900 | -0.42 |
| 2024/10/18 | 479.0 | 481.0 | 479.0 | 481.0 | 3000 | 0.63 |
| 2024/10/21 | 482.0 | 484.0 | 476.0 | 476.0 | 7600 | -1.04 |
| 2024/10/22 | 476.0 | 481.0 | 467.0 | 468.0 | 13800 | -1.68 |
| 2024/10/23 | 470.0 | 470.0 | 465.0 | 466.0 | 8900 | -0.43 |
| 2024/10/24 | 466.0 | 466.0 | 460.0 | 463.0 | 8000 | -0.64 |
| 2024/10/25 | 464.0 | 464.0 | 452.0 | 454.0 | 17600 | -1.94 |
| 2024/10/28 | 453.0 | 461.0 | 453.0 | 461.0 | 12800 | 1.54 |
| 2024/10/29 | 460.0 | 467.0 | 457.0 | 462.0 | 7200 | 0.22 |
| 2024/10/30 | 463.0 | 465.0 | 450.0 | 450.0 | 81100 | -2.60 |
| 2024/10/31 | 458.0 | 458.0 | 445.0 | 450.0 | 16100 | 0.00 |
| 2024/11/01 | 448.0 | 457.0 | 448.0 | 451.0 | 14100 | 0.22 |
| 2024/11/05 | 457.0 | 457.0 | 450.0 | 456.0 | 11400 | 1.11 |
| 2024/11/06 | 456.0 | 468.0 | 455.0 | 461.0 | 14200 | 1.10 |
| 2024/11/07 | 515.0 | 520.0 | 485.0 | 506.0 | 149100 | 9.76 |
| 2024/11/08 | 505.0 | 505.0 | 493.0 | 493.0 | 27000 | -2.57 |
| 2024/11/11 | 490.0 | 510.0 | 490.0 | 505.0 | 32000 | 2.43 |
| 2024/11/12 | 515.0 | 520.0 | 509.0 | 514.0 | 62900 | 1.78 |
| 2024/11/13 | 496.0 | 502.0 | 478.0 | 484.0 | 64600 | -5.84 |
| 2024/11/14 | 489.0 | 490.0 | 483.0 | 486.0 | 14400 | 0.41 |
| 2024/11/15 | 485.0 | 488.0 | 485.0 | 488.0 | 7800 | 0.41 |
| 2024/11/18 | 488.0 | 489.0 | 485.0 | 489.0 | 6900 | 0.20 |
| 2024/11/19 | 489.0 | 491.0 | 487.0 | 491.0 | 1700 | 0.41 |
| 2024/11/20 | 491.0 | 494.0 | 489.0 | 489.0 | 13000 | -0.41 |
| 2024/11/21 | 488.0 | 493.0 | 488.0 | 491.0 | 10100 | 0.41 |
| 2024/11/22 | 491.0 | 495.0 | 489.0 | 495.0 | 4300 | 0.81 |
| 2024/11/25 | 497.0 | 503.0 | 494.0 | 502.0 | 23500 | 1.41 |
| 2024/11/26 | 500.0 | 500.0 | 495.0 | 495.0 | 9300 | -1.39 |
| 2024/11/27 | 495.0 | 498.0 | 477.0 | 487.0 | 23300 | -1.62 |
| 2024/11/28 | 483.0 | 491.0 | 483.0 | 483.0 | 17700 | -0.82 |
| 2024/11/29 | 485.0 | 489.0 | 483.0 | 484.0 | 8000 | 0.21 |
| 2024/12/02 | 486.0 | 497.0 | 486.0 | 496.0 | 11000 | 2.48 |
| 2024/12/03 | 500.0 | 504.0 | 500.0 | 504.0 | 17600 | 1.61 |
| 2024/12/04 | 499.0 | 500.0 | 493.0 | 496.0 | 13800 | -1.59 |
| 2024/12/05 | 504.0 | 505.0 | 500.0 | 505.0 | 15200 | 1.81 |
| 2024/12/06 | 508.0 | 508.0 | 498.0 | 505.0 | 20700 | 0.00 |
| 2024/12/09 | 508.0 | 512.0 | 504.0 | 510.0 | 23000 | 0.99 |
| 2024/12/10 | 510.0 | 514.0 | 507.0 | 513.0 | 10500 | 0.59 |
| 2024/12/11 | 513.0 | 515.0 | 511.0 | 513.0 | 7300 | 0.00 |
| 2024/12/12 | 513.0 | 519.0 | 513.0 | 517.0 | 13300 | 0.78 |
| 2024/12/13 | 514.0 | 517.0 | 510.0 | 511.0 | 9200 | -1.16 |
| 2024/12/16 | 508.0 | 511.0 | 507.0 | 510.0 | 7600 | -0.20 |
| 2024/12/17 | 510.0 | 511.0 | 505.0 | 506.0 | 8800 | -0.78 |
| 2024/12/18 | 505.0 | 507.0 | 505.0 | 505.0 | 3800 | -0.20 |
| 2024/12/19 | 505.0 | 506.0 | 503.0 | 504.0 | 5600 | -0.20 |
| 2024/12/20 | 505.0 | 505.0 | 500.0 | 500.0 | 5400 | -0.79 |
| 2024/12/23 | 500.0 | 500.0 | 495.0 | 499.0 | 10000 | -0.20 |
| 2024/12/24 | 502.0 | 502.0 | 493.0 | 500.0 | 27200 | 0.20 |
| 2024/12/25 | 500.0 | 500.0 | 490.0 | 494.0 | 21800 | -1.20 |
| 2024/12/26 | 493.0 | 499.0 | 491.0 | 492.0 | 13800 | -0.40 |
| 2024/12/27 | 494.0 | 505.0 | 492.0 | 500.0 | 19800 | 1.63 |
| 2024/12/30 | 500.0 | 501.0 | 497.0 | 500.0 | 25800 | 0.00 |
| 2025/01/06 | 500.0 | 504.0 | 497.0 | 499.0 | 19000 | -0.20 |
| 2025/01/07 | 504.0 | 507.0 | 501.0 | 502.0 | 6000 | 0.60 |
| 2025/01/08 | 499.0 | 501.0 | 499.0 | 499.0 | 3200 | -0.60 |
| 2025/01/09 | 499.0 | 500.0 | 496.0 | 497.0 | 4200 | -0.40 |
| 2025/01/10 | 495.0 | 499.0 | 495.0 | 499.0 | 3700 | 0.40 |
| 2025/01/14 | 498.0 | 499.0 | 491.0 | 493.0 | 10700 | -1.20 |
| 2025/01/15 | 493.0 | 496.0 | 491.0 | 491.0 | 7200 | -0.41 |
| 2025/01/16 | 493.0 | 495.0 | 485.0 | 487.0 | 10800 | -0.81 |
| 2025/01/17 | 487.0 | 490.0 | 485.0 | 485.0 | 10100 | -0.41 |
| 2025/01/20 | 520.0 | 533.0 | 514.0 | 519.0 | 112900 | 7.01 |
| 2025/01/21 | 529.0 | 530.0 | 505.0 | 514.0 | 94800 | -0.96 |
| 2025/01/22 | 520.0 | 520.0 | 510.0 | 511.0 | 33100 | -0.58 |
| 2025/01/23 | 511.0 | 515.0 | 505.0 | 515.0 | 20900 | 0.78 |
| 2025/01/24 | 518.0 | 518.0 | 505.0 | 507.0 | 34600 | -1.55 |
| 2025/01/27 | 510.0 | 512.0 | 506.0 | 506.0 | 27800 | -0.20 |
| 2025/01/28 | 506.0 | 510.0 | 504.0 | 506.0 | 17600 | 0.00 |
| 2025/01/29 | 510.0 | 512.0 | 506.0 | 509.0 | 19600 | 0.59 |
| 2025/01/30 | 506.0 | 513.0 | 492.0 | 492.0 | 145300 | -3.34 |
| 2025/01/31 | 503.0 | 519.0 | 503.0 | 519.0 | 61500 | 5.49 |
| 2025/02/03 | 518.0 | 518.0 | 491.0 | 506.0 | 46700 | -2.50 |
| 2025/02/04 | 507.0 | 509.0 | 500.0 | 500.0 | 17500 | -1.19 |
| 2025/02/05 | 500.0 | 506.0 | 500.0 | 504.0 | 16900 | 0.80 |
| 2025/02/06 | 502.0 | 508.0 | 500.0 | 500.0 | 21100 | -0.79 |
| 2025/02/07 | 500.0 | 506.0 | 500.0 | 501.0 | 18100 | 0.20 |
| 2025/02/10 | 502.0 | 504.0 | 500.0 | 500.0 | 10600 | -0.20 |
| 2025/02/12 | 504.0 | 504.0 | 499.0 | 499.0 | 10900 | -0.20 |
| 2025/02/13 | 500.0 | 504.0 | 499.0 | 501.0 | 10600 | 0.40 |
| 2025/02/14 | 501.0 | 505.0 | 500.0 | 502.0 | 2800 | 0.20 |
| 2025/02/17 | 504.0 | 505.0 | 500.0 | 500.0 | 15100 | -0.40 |
| 2025/02/18 | 501.0 | 505.0 | 500.0 | 505.0 | 18100 | 1.00 |
| 2025/02/19 | 507.0 | 511.0 | 505.0 | 511.0 | 14900 | 1.19 |
| 2025/02/20 | 514.0 | 514.0 | 505.0 | 505.0 | 19500 | -1.17 |
| 2025/02/21 | 505.0 | 506.0 | 504.0 | 505.0 | 8600 | 0.00 |
| 2025/02/25 | 503.0 | 504.0 | 501.0 | 502.0 | 10100 | -0.59 |
| 2025/02/26 | 504.0 | 506.0 | 500.0 | 506.0 | 8000 | 0.80 |
| 2025/02/27 | 506.0 | 506.0 | 503.0 | 503.0 | 3000 | -0.59 |
| 2025/02/28 | 501.0 | 503.0 | 499.0 | 499.0 | 13500 | -0.80 |
| 2025/03/03 | 502.0 | 504.0 | 500.0 | 500.0 | 4800 | 0.20 |
| 2025/03/04 | 500.0 | 500.0 | 497.0 | 500.0 | 16700 | 0.00 |
| 2025/03/05 | 499.0 | 501.0 | 497.0 | 500.0 | 3500 | 0.00 |
| 2025/03/06 | 501.0 | 501.0 | 497.0 | 501.0 | 4800 | 0.20 |
| 2025/03/07 | 501.0 | 510.0 | 498.0 | 502.0 | 12000 | 0.20 |
| 2025/03/10 | 507.0 | 507.0 | 499.0 | 502.0 | 6100 | 0.00 |
| 2025/03/11 | 497.0 | 498.0 | 480.0 | 494.0 | 22400 | -1.59 |
| 2025/03/12 | 492.0 | 497.0 | 492.0 | 496.0 | 3100 | 0.40 |
| 2025/03/13 | 499.0 | 499.0 | 488.0 | 496.0 | 10200 | 0.00 |
| 2025/03/14 | 496.0 | 500.0 | 492.0 | 500.0 | 5800 | 0.81 |
| 2025/03/17 | 501.0 | 502.0 | 498.0 | 502.0 | 15400 | 0.40 |
| 2025/03/18 | 502.0 | 503.0 | 500.0 | 501.0 | 7300 | -0.20 |
| 2025/03/19 | 492.0 | 500.0 | 492.0 | 496.0 | 28700 | -1.00 |
| 2025/03/21 | 497.0 | 502.0 | 495.0 | 500.0 | 21200 | 0.81 |
| 2025/03/24 | 502.0 | 511.0 | 501.0 | 509.0 | 45300 | 1.80 |
| 2025/03/25 | 510.0 | 510.0 | 502.0 | 505.0 | 10300 | -0.79 |
| 2025/03/26 | 506.0 | 521.0 | 499.0 | 502.0 | 40200 | -0.59 |
| 2025/03/27 | 503.0 | 509.0 | 501.0 | 502.0 | 39300 | 0.00 |
| 2025/03/28 | 500.0 | 505.0 | 497.0 | 497.0 | 16000 | -1.00 |
| 2025/03/31 | 495.0 | 495.0 | 488.0 | 492.0 | 25700 | -1.01 |
| 2025/04/01 | 493.0 | 499.0 | 492.0 | 497.0 | 24900 | 1.02 |
| 2025/04/02 | 494.0 | 494.0 | 486.0 | 490.0 | 8000 | -1.41 |
| 2025/04/03 | 485.0 | 489.0 | 468.0 | 471.0 | 30200 | -3.88 |
| 2025/04/04 | 464.0 | 464.0 | 448.0 | 450.0 | 19700 | -4.46 |
| 2025/04/07 | 426.0 | 426.0 | 412.0 | 412.0 | 36600 | -8.44 |
| 2025/04/08 | 420.0 | 440.0 | 420.0 | 433.0 | 23500 | 5.10 |
| 2025/04/09 | 431.0 | 431.0 | 419.0 | 423.0 | 16700 | -2.31 |
| 2025/04/10 | 463.0 | 463.0 | 440.0 | 450.0 | 26600 | 6.38 |
| 2025/04/11 | 442.0 | 450.0 | 435.0 | 446.0 | 10900 | -0.89 |
| 2025/04/14 | 450.0 | 458.0 | 449.0 | 449.0 | 52900 | 0.67 |
| 2025/04/15 | 450.0 | 459.0 | 450.0 | 454.0 | 13600 | 1.11 |
| 2025/04/16 | 454.0 | 455.0 | 449.0 | 450.0 | 10600 | -0.88 |
| 2025/04/17 | 449.0 | 458.0 | 449.0 | 457.0 | 18800 | 1.56 |
| 2025/04/18 | 459.0 | 464.0 | 454.0 | 463.0 | 13700 | 1.31 |
| 2025/04/21 | 466.0 | 466.0 | 458.0 | 458.0 | 2300 | -1.08 |
| 2025/04/22 | 458.0 | 479.0 | 453.0 | 462.0 | 54700 | 0.87 |
| 2025/04/23 | 469.0 | 482.0 | 464.0 | 467.0 | 14900 | 1.08 |
| 2025/04/24 | 475.0 | 479.0 | 471.0 | 473.0 | 6700 | 1.28 |
| 2025/04/25 | 477.0 | 478.0 | 474.0 | 474.0 | 8800 | 0.21 |
| 2025/04/28 | 478.0 | 480.0 | 476.0 | 480.0 | 4400 | 1.27 |
| 2025/04/30 | 481.0 | 484.0 | 476.0 | 484.0 | 7900 | 0.83 |
| 2025/05/01 | 478.0 | 494.0 | 469.0 | 474.0 | 95600 | -2.07 |
| 2025/05/02 | 475.0 | 475.0 | 457.0 | 469.0 | 18500 | -1.05 |
| 2025/05/07 | 468.0 | 476.0 | 454.0 | 474.0 | 16200 | 1.07 |
| 2025/05/08 | 473.0 | 473.0 | 462.0 | 467.0 | 5600 | -1.48 |
| 2025/05/09 | 467.0 | 471.0 | 465.0 | 471.0 | 10600 | 0.86 |
| 2025/05/12 | 471.0 | 484.0 | 469.0 | 484.0 | 39200 | 2.76 |
| 2025/05/13 | 520.0 | 520.0 | 498.0 | 498.0 | 72200 | 2.89 |
| 2025/05/14 | 466.0 | 470.0 | 459.0 | 460.0 | 84700 | -7.63 |
| 2025/05/15 | 464.0 | 464.0 | 453.0 | 455.0 | 32900 | -1.09 |
| 2025/05/16 | 456.0 | 457.0 | 448.0 | 448.0 | 20900 | -1.54 |
| 2025/05/19 | 451.0 | 452.0 | 448.0 | 451.0 | 5100 | 0.67 |
| 2025/05/20 | 451.0 | 458.0 | 450.0 | 458.0 | 15400 | 1.55 |
| 2025/05/21 | 457.0 | 467.0 | 455.0 | 461.0 | 20700 | 0.66 |
| 2025/05/22 | 458.0 | 458.0 | 455.0 | 457.0 | 5600 | -0.87 |
| 2025/05/23 | 458.0 | 460.0 | 454.0 | 459.0 | 8900 | 0.44 |
| 2025/05/26 | 461.0 | 461.0 | 451.0 | 457.0 | 9800 | -0.44 |
| 2025/05/27 | 454.0 | 457.0 | 454.0 | 457.0 | 1200 | 0.00 |
| 2025/05/28 | 456.0 | 457.0 | 454.0 | 456.0 | 4400 | -0.22 |
| 2025/05/29 | 456.0 | 458.0 | 452.0 | 458.0 | 10100 | 0.44 |
| 2025/05/30 | 458.0 | 458.0 | 451.0 | 456.0 | 9500 | -0.44 |
| 2025/06/02 | 453.0 | 461.0 | 453.0 | 455.0 | 16000 | -0.22 |
| 2025/06/03 | 454.0 | 460.0 | 454.0 | 459.0 | 2700 | 0.88 |
| 2025/06/04 | 455.0 | 460.0 | 455.0 | 456.0 | 10400 | -0.65 |
| 2025/06/05 | 456.0 | 457.0 | 453.0 | 454.0 | 5900 | -0.44 |
| 2025/06/06 | 453.0 | 463.0 | 450.0 | 458.0 | 77000 | 0.88 |
| 2025/06/09 | 458.0 | 461.0 | 453.0 | 453.0 | 26700 | -1.09 |
| 2025/06/10 | 455.0 | 457.0 | 453.0 | 453.0 | 10300 | 0.00 |
| 2025/06/11 | 454.0 | 460.0 | 454.0 | 460.0 | 9800 | 1.55 |
| 2025/06/12 | 458.0 | 458.0 | 454.0 | 455.0 | 1800 | -1.09 |
| 2025/06/13 | 453.0 | 457.0 | 453.0 | 456.0 | 4900 | 0.22 |
| 2025/06/16 | 454.0 | 457.0 | 453.0 | 454.0 | 10600 | -0.44 |
| 2025/06/17 | 454.0 | 455.0 | 452.0 | 452.0 | 6500 | -0.44 |
| 2025/06/18 | 453.0 | 454.0 | 452.0 | 453.0 | 6000 | 0.22 |
| 2025/06/19 | 453.0 | 455.0 | 452.0 | 453.0 | 9600 | 0.00 |
| 2025/06/20 | 452.0 | 454.0 | 450.0 | 453.0 | 16300 | 0.00 |
| 2025/06/23 | 452.0 | 453.0 | 451.0 | 453.0 | 4100 | 0.00 |
| 2025/06/24 | 455.0 | 455.0 | 454.0 | 454.0 | 4200 | 0.22 |
| 2025/06/25 | 457.0 | 459.0 | 455.0 | 459.0 | 11700 | 1.10 |
| 2025/06/26 | 462.0 | 462.0 | 457.0 | 457.0 | 10500 | -0.44 |
| 2025/06/27 | 465.0 | 465.0 | 457.0 | 458.0 | 15200 | 0.22 |
| 2025/06/30 | 460.0 | 460.0 | 457.0 | 458.0 | 10400 | 0.00 |
| 2025/07/01 | 458.0 | 460.0 | 457.0 | 458.0 | 2200 | 0.00 |
| 2025/07/02 | 458.0 | 460.0 | 457.0 | 457.0 | 3300 | -0.22 |
| 2025/07/03 | 459.0 | 460.0 | 458.0 | 459.0 | 5800 | 0.44 |
| 2025/07/04 | 459.0 | 460.0 | 458.0 | 458.0 | 8500 | -0.22 |
| 2025/07/07 | 465.0 | 465.0 | 458.0 | 460.0 | 5200 | 0.44 |
| 2025/07/08 | 458.0 | 460.0 | 458.0 | 459.0 | 2200 | -0.22 |
| 2025/07/09 | 459.0 | 465.0 | 458.0 | 459.0 | 9600 | 0.00 |
| 2025/07/10 | 460.0 | 466.0 | 458.0 | 463.0 | 19700 | 0.87 |
| 2025/07/11 | 463.0 | 468.0 | 462.0 | 468.0 | 5600 | 1.08 |
| 2025/07/14 | 470.0 | 470.0 | 465.0 | 466.0 | 5000 | -0.43 |
| 2025/07/15 | 466.0 | 471.0 | 466.0 | 468.0 | 8200 | 0.43 |
| 2025/07/16 | 467.0 | 472.0 | 467.0 | 470.0 | 7100 | 0.43 |
| 2025/07/17 | 470.0 | 471.0 | 467.0 | 470.0 | 7600 | 0.00 |
| 2025/07/18 | 470.0 | 473.0 | 469.0 | 473.0 | 4000 | 0.64 |
| 2025/07/22 | 473.0 | 478.0 | 465.0 | 467.0 | 8300 | -1.27 |
| 2025/07/23 | 469.0 | 474.0 | 469.0 | 472.0 | 8600 | 1.07 |
| 2025/07/24 | 471.0 | 477.0 | 470.0 | 477.0 | 15800 | 1.06 |
| 2025/07/25 | 477.0 | 482.0 | 472.0 | 479.0 | 15400 | 0.42 |
| 2025/07/28 | 479.0 | 480.0 | 476.0 | 476.0 | 4500 | -0.63 |
| 2025/07/29 | 477.0 | 477.0 | 472.0 | 474.0 | 3500 | -0.42 |
| 2025/07/30 | 475.0 | 475.0 | 467.0 | 472.0 | 9700 | -0.42 |
| 2025/07/31 | 473.0 | 485.0 | 470.0 | 484.0 | 23900 | 2.54 |
| 2025/08/01 | 479.0 | 486.0 | 474.0 | 480.0 | 6000 | -0.83 |
| 2025/08/04 | 478.0 | 479.0 | 475.0 | 475.0 | 9900 | -1.04 |
| 2025/08/05 | 475.0 | 480.0 | 471.0 | 480.0 | 6400 | 1.05 |
| 2025/08/06 | 480.0 | 482.0 | 477.0 | 480.0 | 5000 | 0.00 |
| 2025/08/07 | 479.0 | 481.0 | 476.0 | 481.0 | 9500 | 0.21 |
| 2025/08/08 | 479.0 | 484.0 | 477.0 | 479.0 | 9800 | -0.42 |
| 2025/08/12 | 480.0 | 481.0 | 475.0 | 477.0 | 20000 | -0.42 |
| 2025/08/13 | 480.0 | 480.0 | 474.0 | 474.0 | 24600 | -0.63 |
| 2025/08/14 | 474.0 | 476.0 | 472.0 | 474.0 | 5600 | 0.00 |
| 2025/08/15 | 477.0 | 483.0 | 476.0 | 479.0 | 18600 | 1.05 |
| 2025/08/18 | 483.0 | 485.0 | 480.0 | 484.0 | 7900 | 1.04 |
| 2025/08/19 | 488.0 | 490.0 | 476.0 | 482.0 | 10000 | -0.41 |
| 2025/08/20 | 499.0 | 520.0 | 495.0 | 516.0 | 97200 | 7.05 |
| 2025/08/21 | 511.0 | 514.0 | 499.0 | 504.0 | 38700 | -2.33 |
| 2025/08/22 | 502.0 | 514.0 | 502.0 | 514.0 | 32800 | 1.98 |
| 2025/08/25 | 518.0 | 520.0 | 506.0 | 506.0 | 62100 | -1.56 |
| 2025/08/26 | 510.0 | 510.0 | 504.0 | 506.0 | 9800 | 0.00 |
| 2025/08/27 | 506.0 | 506.0 | 502.0 | 502.0 | 9100 | -0.79 |
| 2025/08/28 | 505.0 | 506.0 | 501.0 | 501.0 | 9200 | -0.20 |
| 2025/08/29 | 500.0 | 501.0 | 497.0 | 497.0 | 18000 | -0.80 |
| 2025/09/01 | 497.0 | 500.0 | 494.0 | 499.0 | 13300 | 0.40 |
| 2025/09/02 | 494.0 | 503.0 | 494.0 | 502.0 | 12000 | 0.60 |
| 2025/09/03 | 503.0 | 503.0 | 492.0 | 493.0 | 14200 | -1.79 |
| 2025/09/04 | 495.0 | 496.0 | 493.0 | 495.0 | 3200 | 0.41 |
| 2025/09/05 | 497.0 | 501.0 | 496.0 | 499.0 | 8500 | 0.81 |
| 2025/09/08 | 506.0 | 506.0 | 497.0 | 502.0 | 8900 | 0.60 |
| 2025/09/09 | 505.0 | 509.0 | 497.0 | 498.0 | 20800 | -0.80 |
| 2025/09/10 | 499.0 | 502.0 | 497.0 | 498.0 | 3900 | 0.00 |
| 2025/09/11 | 501.0 | 501.0 | 496.0 | 497.0 | 8400 | -0.20 |
| 2025/09/12 | 495.0 | 500.0 | 493.0 | 496.0 | 12800 | -0.20 |
| 2025/09/16 | 494.0 | 497.0 | 490.0 | 496.0 | 11900 | 0.00 |
| 2025/09/17 | 493.0 | 494.0 | 490.0 | 491.0 | 10100 | -1.01 |
| 2025/09/18 | 494.0 | 495.0 | 491.0 | 491.0 | 8400 | 0.00 |
| 2025/09/19 | 491.0 | 493.0 | 490.0 | 491.0 | 17700 | 0.00 |
| 2025/09/22 | 493.0 | 494.0 | 490.0 | 490.0 | 7600 | -0.20 |
| 2025/09/24 | 492.0 | 499.0 | 492.0 | 497.0 | 6600 | 1.43 |
| 2025/09/25 | 499.0 | 500.0 | 496.0 | 499.0 | 7500 | 0.40 |
| 2025/09/26 | 491.0 | 500.0 | 491.0 | 497.0 | 27300 | -0.40 |
| 2025/09/29 | 494.0 | 498.0 | 487.0 | 496.0 | 8200 | -0.20 |
| 2025/09/30 | 497.0 | 499.0 | 496.0 | 499.0 | 5700 | 0.60 |
| 2025/10/01 | 500.0 | 504.0 | 494.0 | 494.0 | 18500 | -1.00 |
| 2025/10/02 | 495.0 | 498.0 | 492.0 | 497.0 | 5800 | 0.61 |
| 2025/10/03 | 497.0 | 501.0 | 493.0 | 494.0 | 12900 | -0.60 |
| 2025/10/06 | 494.0 | 496.0 | 488.0 | 493.0 | 10900 | -0.20 |
| 2025/10/07 | 495.0 | 495.0 | 490.0 | 490.0 | 4000 | -0.61 |
| 2025/10/08 | 490.0 | 539.0 | 490.0 | 513.0 | 89200 | 4.69 |
| 2025/10/09 | 512.0 | 515.0 | 504.0 | 509.0 | 27000 | -0.78 |
| 2025/10/10 | 509.0 | 509.0 | 497.0 | 500.0 | 8800 | -1.77 |
| 2025/10/14 | 490.0 | 500.0 | 490.0 | 495.0 | 20300 | -1.00 |
| 2025/10/15 | 495.0 | 496.0 | 491.0 | 491.0 | 11400 | -0.81 |
| 2025/10/16 | 494.0 | 495.0 | 491.0 | 493.0 | 4500 | 0.41 |
| 2025/10/17 | 495.0 | 495.0 | 490.0 | 490.0 | 6100 | -0.61 |
| 2025/10/20 | 492.0 | 495.0 | 490.0 | 495.0 | 4100 | 1.02 |
| 2025/10/21 | 496.0 | 496.0 | 493.0 | 493.0 | 5500 | -0.40 |
| 2025/10/22 | 493.0 | 496.0 | 491.0 | 496.0 | 5400 | 0.61 |
| 2025/10/23 | 496.0 | 496.0 | 493.0 | 495.0 | 7400 | -0.20 |
| 2025/10/24 | 497.0 | 497.0 | 492.0 | 494.0 | 5000 | -0.20 |
| 2025/10/27 | 496.0 | 501.0 | 496.0 | 497.0 | 17200 | 0.61 |
| 2025/10/28 | 501.0 | 503.0 | 497.0 | 502.0 | 3100 | 1.01 |
| 2025/10/29 | 504.0 | 504.0 | 494.0 | 494.0 | 4400 | -1.59 |
| 2025/10/30 | 496.0 | 497.0 | 490.0 | 495.0 | 9500 | 0.20 |
| 2025/10/31 | 496.0 | 496.0 | 490.0 | 496.0 | 9800 | 0.20 |
| 2025/11/04 | 492.0 | 496.0 | 492.0 | 492.0 | 4900 | -0.81 |
| 2025/11/05 | 491.0 | 492.0 | 487.0 | 487.0 | 12000 | -1.02 |
| 2025/11/06 | 488.0 | 499.0 | 486.0 | 499.0 | 10000 | 2.46 |
| 2025/11/07 | 494.0 | 497.0 | 491.0 | 491.0 | 5000 | -1.60 |
| 2025/11/10 | 492.0 | 495.0 | 490.0 | 490.0 | 14100 | -0.20 |
| 2025/11/11 | 490.0 | 491.0 | 487.0 | 489.0 | 5100 | -0.20 |
| 2025/11/12 | 489.0 | 490.0 | 486.0 | 488.0 | 8100 | -0.20 |
| 2025/11/13 | 487.0 | 493.0 | 487.0 | 492.0 | 9100 | 0.82 |
| 2025/11/14 | 497.0 | 500.0 | 491.0 | 500.0 | 18400 | 1.63 |
| 2025/11/17 | 500.0 | 500.0 | 488.0 | 490.0 | 18500 | -2.00 |
| 2025/11/18 | 492.0 | 492.0 | 483.0 | 483.0 | 12600 | -1.43 |
| 2025/11/19 | 483.0 | 488.0 | 481.0 | 488.0 | 6100 | 1.04 |
| 2025/11/20 | 490.0 | 491.0 | 481.0 | 481.0 | 11400 | -1.43 |
| 2025/11/21 | 481.0 | 483.0 | 480.0 | 481.0 | 6900 | 0.00 |
| 2025/11/25 | 480.0 | 481.0 | 471.0 | 479.0 | 34100 | -0.42 |
| 2025/11/26 | 484.0 | 484.0 | 477.0 | 480.0 | 6800 | 0.21 |
| 2025/11/27 | 477.0 | 488.0 | 477.0 | 485.0 | 15600 | 1.04 |
| 2025/11/28 | 485.0 | 495.0 | 483.0 | 488.0 | 21800 | 0.62 |
| 2025/12/01 | 493.0 | 499.0 | 486.0 | 497.0 | 30800 | 1.84 |
| 2025/12/02 | 499.0 | 513.0 | 491.0 | 494.0 | 39500 | -0.60 |
| 2025/12/03 | 493.0 | 501.0 | 490.0 | 499.0 | 14100 | 1.01 |
| 2025/12/04 | 500.0 | 520.0 | 495.0 | 501.0 | 36400 | 0.40 |
| 2025/12/05 | 511.0 | 511.0 | 495.0 | 500.0 | 23600 | -0.20 |
| 2025/12/08 | 510.0 | 510.0 | 504.0 | 508.0 | 24600 | 1.60 |
| 2025/12/09 | 503.0 | 505.0 | 499.0 | 502.0 | 30200 | -1.18 |
| 2025/12/10 | 500.0 | 500.0 | 493.0 | 499.0 | 15200 | -0.60 |
| 2025/12/11 | 499.0 | 505.0 | 498.0 | 503.0 | 13400 | 0.80 |
| 2025/12/12 | 503 | 503 | 501 | 503 | 4200 | 0.00 |