住信ＳＢＩネット銀行 7163
4,875円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 4,875円 |
| 高値 | 4,880円 |
| 安値 | 4,875円 |
| 出来高 | 81,100株 |
| 売買代金 | 395,385,500円 |
| 売り気配 (15:30) | 4,880円 |
| 買い気配 (15:30) | 4,875円 |
基本情報
| 銘柄名 | 住信ＳＢＩネット銀行 |
| 英文銘柄名 | SBI SUMISHIN NET BANK, LTD. |
| 時価総額 | 735,119,775,000.0円 |
| 発行済株式総数 | 150,793,800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 | 186.54円 |
| BPS | 1,126.95円 |
| PER | 26.13倍 |
| PBR | 4.33倍 |
| ROE | 17.5% |
| 年間配当金 | 19.00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 | 連結 | 186.54 | 1,126.95 | 17.5 | 26.13 | 4.33 | - | - |
| 2025/03 | 単体 | 183.80 | 1,113.06 | - | 26.52 | 4.38 | 0.39 | 19.00 |
| 2024/09 | 中連 | 82.31 | - | - | - | - | - | - |
| 2024/09 | 中間 | 79.20 | - | - | - | - | 0.18 | 9.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/09/19 | 1,100 | -300 | 3,600 | -5,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 740,400 | 0.49% | 2025/05/23 |
| モルガン・スタンレーMUFG証券株式会社 | 717,313 | 0.47% | 2025/02/25 |
| 合計・最新計算日 | 1,457,713 | 0.96% | 2025/05/23 |
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10月02日 10時45分 | 臨時報告書 |
| 2025年10月01日 16時06分 | 臨時報告書 |
| 2025年08月29日 11時10分 | 訂正有価証券届出書（参照方式） |
| 2025年08月29日 11時08分 | 臨時報告書 |
| 2025年08月21日 15時30分 | 有価証券届出書（参照方式） |
| 2025年07月31日 10時44分 | 臨時報告書 |
| 2025年07月22日 16時15分 | 訂正臨時報告書 |
| 2025年07月11日 15時45分 | 臨時報告書 |
| 2025年06月26日 11時05分 | 臨時報告書 |
| 2025年06月17日 15時04分 | 内部統制報告書－第18期(2024/04/01－2025/03/31) |
| 2025年06月17日 15時03分 | 有価証券報告書－第18期(2024/04/01－2025/03/31) |
| 2025年06月17日 15時03分 | 確認書 |
| 2025年05月30日 15時31分 | 意見表明報告書 |
| 2025年01月30日 15時32分 | 訂正臨時報告書 |
| 2024年11月27日 15時03分 | 確認書 |
| 2024年11月27日 15時02分 | 半期報告書－第18期(2024/04/01－2025/03/31) |
| 2024年09月30日 16時13分 | 臨時報告書 |
| 2024年06月20日 10時46分 | 臨時報告書 |
| 2024年06月18日 15時16分 | 臨時報告書 |
| 2024年06月18日 15時03分 | 確認書 |
| 2024年06月18日 15時03分 | 内部統制報告書－第17期(2023/04/01－2024/03/31) |
| 2024年06月18日 15時02分 | 有価証券報告書－第17期(2023/04/01－2024/03/31) |
| 2024年06月05日 10時01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04月02日 16時27分 | 臨時報告書 |
| 2024年02月09日 15時20分 | 確認書 |
| 2024年02月09日 15時19分 | 四半期報告書－第17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(%) |
|---|---|---|---|---|---|---|
| 2024/04/04 | 2250.0 | 2331.0 | 2229.0 | 2288.0 | 1769300 | - |
| 2024/04/05 | 2230.0 | 2277.0 | 2193.0 | 2252.0 | 1380700 | -1.57 |
| 2024/04/08 | 2231.0 | 2334.0 | 2223.0 | 2319.0 | 1116200 | 2.98 |
| 2024/04/09 | 2300.0 | 2331.0 | 2271.0 | 2325.0 | 1057400 | 0.26 |
| 2024/04/10 | 2325.0 | 2334.0 | 2274.0 | 2293.0 | 736100 | -1.38 |
| 2024/04/11 | 2308.0 | 2440.0 | 2293.0 | 2431.0 | 1893700 | 6.02 |
| 2024/04/12 | 2467.0 | 2502.0 | 2428.0 | 2481.0 | 1091100 | 2.06 |
| 2024/04/15 | 2450.0 | 2517.0 | 2432.0 | 2483.0 | 990700 | 0.08 |
| 2024/04/16 | 2480.0 | 2511.0 | 2374.0 | 2383.0 | 1251900 | -4.03 |
| 2024/04/17 | 2400.0 | 2409.0 | 2287.0 | 2310.0 | 1140400 | -3.06 |
| 2024/04/18 | 2450.0 | 2547.0 | 2421.0 | 2491.0 | 2951900 | 7.84 |
| 2024/04/19 | 2491.0 | 2506.0 | 2424.0 | 2462.0 | 2316300 | -1.16 |
| 2024/04/22 | 2498.0 | 2556.0 | 2373.0 | 2415.0 | 2142100 | -1.91 |
| 2024/04/23 | 2456.0 | 2473.0 | 2400.0 | 2405.0 | 1189900 | -0.41 |
| 2024/04/24 | 2434.0 | 2434.0 | 2367.0 | 2392.0 | 847400 | -0.54 |
| 2024/04/25 | 2400.0 | 2404.0 | 2341.0 | 2341.0 | 910600 | -2.13 |
| 2024/04/26 | 2322.0 | 2387.0 | 2307.0 | 2374.0 | 1029500 | 1.41 |
| 2024/04/30 | 2324.0 | 2385.0 | 2308.0 | 2368.0 | 931600 | -0.25 |
| 2024/05/01 | 2369.0 | 2410.0 | 2359.0 | 2380.0 | 621900 | 0.51 |
| 2024/05/02 | 2382.0 | 2390.0 | 2315.0 | 2347.0 | 1036300 | -1.39 |
| 2024/05/07 | 2368.0 | 2369.0 | 2265.0 | 2308.0 | 1680700 | -1.66 |
| 2024/05/08 | 2308.0 | 2349.0 | 2297.0 | 2317.0 | 743000 | 0.39 |
| 2024/05/09 | 2296.0 | 2363.0 | 2285.0 | 2348.0 | 531900 | 1.34 |
| 2024/05/10 | 2328.0 | 2386.0 | 2321.0 | 2377.0 | 1384200 | 1.24 |
| 2024/05/13 | 2500.0 | 2572.0 | 2431.0 | 2544.0 | 2924800 | 7.03 |
| 2024/05/14 | 2560.0 | 2562.0 | 2472.0 | 2526.0 | 1609900 | -0.71 |
| 2024/05/15 | 2530.0 | 2598.0 | 2491.0 | 2515.0 | 1046100 | -0.44 |
| 2024/05/16 | 2515.0 | 2529.0 | 2453.0 | 2485.0 | 1399100 | -1.19 |
| 2024/05/17 | 2505.0 | 2661.0 | 2497.0 | 2639.0 | 1722600 | 6.20 |
| 2024/05/20 | 2678.0 | 2768.0 | 2678.0 | 2682.0 | 1544000 | 1.63 |
| 2024/05/21 | 2693.0 | 2728.0 | 2668.0 | 2673.0 | 703300 | -0.34 |
| 2024/05/22 | 2664.0 | 2734.0 | 2626.0 | 2649.0 | 723600 | -0.90 |
| 2024/05/23 | 2652.0 | 2698.0 | 2604.0 | 2695.0 | 837100 | 1.74 |
| 2024/05/24 | 2649.0 | 2718.0 | 2648.0 | 2677.0 | 779600 | -0.67 |
| 2024/05/27 | 2676.0 | 2804.0 | 2675.0 | 2793.0 | 1350600 | 4.33 |
| 2024/05/28 | 2834.0 | 2929.0 | 2818.0 | 2865.0 | 2072500 | 2.58 |
| 2024/05/29 | 2900.0 | 2952.0 | 2868.0 | 2910.0 | 1514100 | 1.57 |
| 2024/05/30 | 2860.0 | 3035.0 | 2845.0 | 2962.0 | 2560400 | 1.79 |
| 2024/05/31 | 2965.0 | 2992.0 | 2921.0 | 2991.0 | 1356000 | 0.98 |
| 2024/06/03 | 3000.0 | 3135.0 | 2998.0 | 3135.0 | 1480000 | 4.81 |
| 2024/06/04 | 3115.0 | 3175.0 | 3020.0 | 3055.0 | 1566100 | -2.55 |
| 2024/06/05 | 2995.0 | 3020.0 | 2784.0 | 2821.0 | 3217000 | -7.66 |
| 2024/06/06 | 2849.0 | 2870.0 | 2793.0 | 2820.0 | 1525500 | -0.04 |
| 2024/06/07 | 2840.0 | 2927.0 | 2828.0 | 2892.0 | 1176400 | 2.55 |
| 2024/06/10 | 2919.0 | 2985.0 | 2898.0 | 2936.0 | 990300 | 1.52 |
| 2024/06/11 | 2951.0 | 2960.0 | 2871.0 | 2892.0 | 1002300 | -1.50 |
| 2024/06/12 | 2825.0 | 2914.0 | 2810.0 | 2868.0 | 855600 | -0.83 |
| 2024/06/13 | 2890.0 | 2894.0 | 2815.0 | 2834.0 | 898000 | -1.19 |
| 2024/06/14 | 2812.0 | 2861.0 | 2708.0 | 2757.0 | 1784800 | -2.72 |
| 2024/06/17 | 2716.0 | 2754.0 | 2701.0 | 2728.0 | 801200 | -1.05 |
| 2024/06/18 | 2726.0 | 2772.0 | 2704.0 | 2770.0 | 598800 | 1.54 |
| 2024/06/19 | 2779.0 | 2839.0 | 2762.0 | 2785.0 | 823200 | 0.54 |
| 2024/06/20 | 2820.0 | 2906.0 | 2805.0 | 2863.0 | 1374900 | 2.80 |
| 2024/06/21 | 2909.0 | 2989.0 | 2869.0 | 2961.0 | 1793300 | 3.42 |
| 2024/06/24 | 2970.0 | 2980.0 | 2877.0 | 2911.0 | 1434500 | -1.69 |
| 2024/06/25 | 2929.0 | 3020.0 | 2925.0 | 2940.0 | 1474100 | 1.00 |
| 2024/06/26 | 2901.0 | 2921.0 | 2867.0 | 2897.0 | 1297300 | -1.46 |
| 2024/06/27 | 2938.0 | 3015.0 | 2927.0 | 2972.0 | 1882100 | 2.59 |
| 2024/06/28 | 2950.0 | 3065.0 | 2945.0 | 3055.0 | 1243700 | 2.79 |
| 2024/07/01 | 3090.0 | 3095.0 | 2970.0 | 2996.0 | 1341600 | -1.93 |
| 2024/07/02 | 2980.0 | 3010.0 | 2946.0 | 3010.0 | 1170100 | 0.47 |
| 2024/07/03 | 2987.0 | 3005.0 | 2922.0 | 2960.0 | 1178000 | -1.66 |
| 2024/07/04 | 2950.0 | 3040.0 | 2948.0 | 3020.0 | 1376700 | 2.03 |
| 2024/07/05 | 3025.0 | 3055.0 | 2960.0 | 2960.0 | 786200 | -1.99 |
| 2024/07/08 | 2978.0 | 2991.0 | 2912.0 | 2938.0 | 860100 | -0.74 |
| 2024/07/09 | 2945.0 | 2958.0 | 2887.0 | 2918.0 | 751500 | -0.68 |
| 2024/07/10 | 2929.0 | 3015.0 | 2929.0 | 2980.0 | 1127100 | 2.12 |
| 2024/07/11 | 3000.0 | 3035.0 | 2949.0 | 2971.0 | 627800 | -0.30 |
| 2024/07/12 | 2940.0 | 3005.0 | 2927.0 | 3005.0 | 944400 | 1.14 |
| 2024/07/16 | 3020.0 | 3120.0 | 3020.0 | 3120.0 | 883600 | 3.83 |
| 2024/07/17 | 3150.0 | 3175.0 | 3085.0 | 3120.0 | 662700 | 0.00 |
| 2024/07/18 | 3100.0 | 3125.0 | 3040.0 | 3040.0 | 843900 | -2.56 |
| 2024/07/19 | 3030.0 | 3040.0 | 2951.0 | 3005.0 | 1054600 | -1.15 |
| 2024/07/22 | 3000.0 | 3020.0 | 2961.0 | 2997.0 | 477000 | -0.27 |
| 2024/07/23 | 2984.0 | 3050.0 | 2984.0 | 2991.0 | 996200 | -0.20 |
| 2024/07/24 | 2990.0 | 3030.0 | 2942.0 | 2942.0 | 819800 | -1.64 |
| 2024/07/25 | 2892.0 | 2918.0 | 2831.0 | 2835.0 | 911200 | -3.64 |
| 2024/07/26 | 2800.0 | 2922.0 | 2790.0 | 2874.0 | 898200 | 1.38 |
| 2024/07/29 | 2894.0 | 2938.0 | 2812.0 | 2897.0 | 1309500 | 0.80 |
| 2024/07/30 | 2724.0 | 2782.0 | 2623.0 | 2651.0 | 3511800 | -8.49 |
| 2024/07/31 | 2701.0 | 2888.0 | 2670.0 | 2884.0 | 3905900 | 8.79 |
| 2024/08/01 | 2950.0 | 3235.0 | 2935.0 | 3235.0 | 5140200 | 12.17 |
| 2024/08/02 | 3025.0 | 3030.0 | 2717.0 | 2745.0 | 5399900 | -15.15 |
| 2024/08/05 | 2370.0 | 2514.0 | 2245.0 | 2245.0 | 5864000 | -18.21 |
| 2024/08/06 | 2407.0 | 2425.0 | 2135.0 | 2229.0 | 5659500 | -0.71 |
| 2024/08/07 | 2260.0 | 2414.0 | 2207.0 | 2328.0 | 4702000 | 4.44 |
| 2024/08/08 | 2290.0 | 2442.0 | 2277.0 | 2329.0 | 2188100 | 0.04 |
| 2024/08/09 | 2360.0 | 2438.0 | 2331.0 | 2397.0 | 1610500 | 2.92 |
| 2024/08/13 | 2451.0 | 2562.0 | 2440.0 | 2531.0 | 1441900 | 5.59 |
| 2024/08/14 | 2500.0 | 2623.0 | 2500.0 | 2568.0 | 1778600 | 1.46 |
| 2024/08/15 | 2609.0 | 2780.0 | 2583.0 | 2731.0 | 2441600 | 6.35 |
| 2024/08/16 | 2840.0 | 2996.0 | 2778.0 | 2980.0 | 4200400 | 9.12 |
| 2024/08/19 | 2930.0 | 3025.0 | 2906.0 | 2935.0 | 1721300 | -1.51 |
| 2024/08/20 | 2999.0 | 2999.0 | 2912.0 | 2973.0 | 1146900 | 1.29 |
| 2024/08/21 | 2943.0 | 2989.0 | 2915.0 | 2989.0 | 796500 | 0.54 |
| 2024/08/22 | 2971.0 | 2989.0 | 2886.0 | 2989.0 | 1315800 | 0.00 |
| 2024/08/23 | 2990.0 | 3080.0 | 2940.0 | 3030.0 | 1367500 | 1.37 |
| 2024/08/26 | 3015.0 | 3035.0 | 2889.0 | 2915.0 | 1241900 | -3.80 |
| 2024/08/27 | 2915.0 | 3070.0 | 2874.0 | 3070.0 | 1426800 | 5.32 |
| 2024/08/28 | 3070.0 | 3205.0 | 3040.0 | 3055.0 | 1297400 | -0.49 |
| 2024/08/29 | 3070.0 | 3140.0 | 3055.0 | 3125.0 | 555500 | 2.29 |
| 2024/08/30 | 3110.0 | 3165.0 | 3050.0 | 3105.0 | 716800 | -0.64 |
| 2024/09/02 | 3125.0 | 3150.0 | 3050.0 | 3105.0 | 741900 | 0.00 |
| 2024/09/03 | 3175.0 | 3380.0 | 3165.0 | 3350.0 | 2707000 | 7.89 |
| 2024/09/04 | 3210.0 | 3250.0 | 3045.0 | 3075.0 | 2126500 | -8.21 |
| 2024/09/05 | 3005.0 | 3115.0 | 2995.0 | 3060.0 | 1234900 | -0.49 |
| 2024/09/06 | 3080.0 | 3095.0 | 2973.0 | 2987.0 | 953500 | -2.39 |
| 2024/09/09 | 2867.0 | 2941.0 | 2845.0 | 2916.0 | 1255500 | -2.38 |
| 2024/09/10 | 3000.0 | 3060.0 | 2987.0 | 3030.0 | 868500 | 3.91 |
| 2024/09/11 | 3040.0 | 3065.0 | 2950.0 | 2988.0 | 1270000 | -1.39 |
| 2024/09/12 | 3050.0 | 3120.0 | 3045.0 | 3060.0 | 910800 | 2.41 |
| 2024/09/13 | 3060.0 | 3085.0 | 2934.0 | 2934.0 | 1028800 | -4.12 |
| 2024/09/17 | 2930.0 | 2961.0 | 2772.0 | 2824.0 | 1642900 | -3.75 |
| 2024/09/18 | 2874.0 | 2939.0 | 2836.0 | 2855.0 | 932600 | 1.10 |
| 2024/09/19 | 2924.0 | 2936.0 | 2854.0 | 2854.0 | 941400 | -0.04 |
| 2024/09/20 | 2927.0 | 2975.0 | 2878.0 | 2928.0 | 1782600 | 2.59 |
| 2024/09/24 | 2920.0 | 2933.0 | 2844.0 | 2853.0 | 1066200 | -2.56 |
| 2024/09/25 | 2753.0 | 2769.0 | 2645.0 | 2653.0 | 2282700 | -7.01 |
| 2024/09/26 | 2670.0 | 2697.0 | 2640.0 | 2684.0 | 1356500 | 1.17 |
| 2024/09/27 | 2651.0 | 2695.0 | 2610.0 | 2614.0 | 1563400 | -2.61 |
| 2024/09/30 | 2749.0 | 2773.0 | 2640.0 | 2683.0 | 3194700 | 2.64 |
| 2024/10/01 | 2730.0 | 2803.0 | 2699.0 | 2756.0 | 1771800 | 2.72 |
| 2024/10/02 | 2690.0 | 2750.0 | 2658.0 | 2680.0 | 1516300 | -2.76 |
| 2024/10/03 | 2653.0 | 2675.0 | 2575.0 | 2616.0 | 2449500 | -2.39 |
| 2024/10/04 | 2666.0 | 2682.0 | 2621.0 | 2655.0 | 1153700 | 1.49 |
| 2024/10/07 | 2720.0 | 2837.0 | 2702.0 | 2793.0 | 1657400 | 5.20 |
| 2024/10/08 | 2783.0 | 2790.0 | 2701.0 | 2710.0 | 939200 | -2.97 |
| 2024/10/09 | 2760.0 | 2763.0 | 2668.0 | 2682.0 | 1028300 | -1.03 |
| 2024/10/10 | 2700.0 | 2726.0 | 2616.0 | 2626.0 | 1272100 | -2.09 |
| 2024/10/11 | 2648.0 | 2661.0 | 2607.0 | 2610.0 | 1082800 | -0.61 |
| 2024/10/15 | 2645.0 | 2687.0 | 2587.0 | 2606.0 | 1722900 | -0.15 |
| 2024/10/16 | 2565.0 | 2619.0 | 2523.0 | 2545.0 | 1856200 | -2.34 |
| 2024/10/17 | 2551.0 | 2622.0 | 2540.0 | 2571.0 | 1249200 | 1.02 |
| 2024/10/18 | 2605.0 | 2664.0 | 2597.0 | 2624.0 | 1016500 | 2.06 |
| 2024/10/21 | 2590.0 | 2619.0 | 2492.0 | 2552.0 | 1849300 | -2.74 |
| 2024/10/22 | 2547.0 | 2547.0 | 2446.0 | 2487.0 | 1365300 | -2.55 |
| 2024/10/23 | 2449.0 | 2510.0 | 2444.0 | 2473.0 | 929600 | -0.56 |
| 2024/10/24 | 2461.0 | 2526.0 | 2444.0 | 2506.0 | 947700 | 1.33 |
| 2024/10/25 | 2495.0 | 2498.0 | 2433.0 | 2479.0 | 1014200 | -1.08 |
| 2024/10/28 | 2544.0 | 2628.0 | 2530.0 | 2594.0 | 2654500 | 4.64 |
| 2024/10/29 | 2594.0 | 2798.0 | 2578.0 | 2776.0 | 2500200 | 7.02 |
| 2024/10/30 | 2735.0 | 2735.0 | 2681.0 | 2725.0 | 1261700 | -1.84 |
| 2024/10/31 | 2725.0 | 2755.0 | 2675.0 | 2706.0 | 864000 | -0.70 |
| 2024/11/01 | 2660.0 | 2695.0 | 2604.0 | 2618.0 | 1042200 | -3.25 |
| 2024/11/05 | 2632.0 | 2642.0 | 2575.0 | 2588.0 | 744500 | -1.15 |
| 2024/11/06 | 2626.0 | 2727.0 | 2608.0 | 2727.0 | 1292600 | 5.37 |
| 2024/11/07 | 2827.0 | 2870.0 | 2785.0 | 2865.0 | 2471700 | 5.06 |
| 2024/11/08 | 2852.0 | 2990.0 | 2794.0 | 2797.0 | 3229000 | -2.37 |
| 2024/11/11 | 2827.0 | 2936.0 | 2790.0 | 2835.0 | 1755200 | 1.36 |
| 2024/11/12 | 2928.0 | 3010.0 | 2863.0 | 2882.0 | 1733200 | 1.66 |
| 2024/11/13 | 2860.0 | 2890.0 | 2793.0 | 2839.0 | 1460100 | -1.49 |
| 2024/11/14 | 2828.0 | 2863.0 | 2798.0 | 2834.0 | 1024600 | -0.18 |
| 2024/11/15 | 2865.0 | 2925.0 | 2856.0 | 2877.0 | 1063100 | 1.52 |
| 2024/11/18 | 2901.0 | 2944.0 | 2873.0 | 2896.0 | 899200 | 0.66 |
| 2024/11/19 | 2900.0 | 2934.0 | 2860.0 | 2930.0 | 991500 | 1.17 |
| 2024/11/20 | 2937.0 | 2938.0 | 2858.0 | 2878.0 | 864100 | -1.77 |
| 2024/11/21 | 2870.0 | 2959.0 | 2868.0 | 2956.0 | 914800 | 2.71 |
| 2024/11/22 | 2981.0 | 3065.0 | 2975.0 | 3045.0 | 1192700 | 3.01 |
| 2024/11/25 | 3065.0 | 3095.0 | 3005.0 | 3020.0 | 1023500 | -0.82 |
| 2024/11/26 | 3000.0 | 3030.0 | 2931.0 | 2962.0 | 761900 | -1.92 |
| 2024/11/27 | 2925.0 | 2959.0 | 2895.0 | 2905.0 | 848100 | -1.92 |
| 2024/11/28 | 3100.0 | 3405.0 | 3050.0 | 3405.0 | 6435700 | 17.21 |
| 2024/11/29 | 3615.0 | 3620.0 | 3415.0 | 3525.0 | 4931700 | 3.52 |
| 2024/12/02 | 3520.0 | 3615.0 | 3475.0 | 3610.0 | 1696100 | 2.41 |
| 2024/12/03 | 3600.0 | 3690.0 | 3575.0 | 3645.0 | 1340000 | 0.97 |
| 2024/12/04 | 3605.0 | 3630.0 | 3540.0 | 3580.0 | 1030800 | -1.78 |
| 2024/12/05 | 3650.0 | 3655.0 | 3475.0 | 3545.0 | 1150300 | -0.98 |
| 2024/12/06 | 3520.0 | 3670.0 | 3485.0 | 3635.0 | 868500 | 2.54 |
| 2024/12/09 | 3770.0 | 3890.0 | 3680.0 | 3720.0 | 2107800 | 2.34 |
| 2024/12/10 | 3655.0 | 3735.0 | 3625.0 | 3645.0 | 928600 | -2.02 |
| 2024/12/11 | 3635.0 | 3720.0 | 3610.0 | 3660.0 | 864800 | 0.41 |
| 2024/12/12 | 3685.0 | 3710.0 | 3625.0 | 3675.0 | 707000 | 0.41 |
| 2024/12/13 | 3670.0 | 3825.0 | 3660.0 | 3730.0 | 1295600 | 1.50 |
| 2024/12/16 | 3730.0 | 3765.0 | 3650.0 | 3730.0 | 915200 | 0.00 |
| 2024/12/17 | 3800.0 | 3860.0 | 3735.0 | 3770.0 | 1010900 | 1.07 |
| 2024/12/18 | 3700.0 | 3860.0 | 3680.0 | 3790.0 | 983300 | 0.53 |
| 2024/12/19 | 3745.0 | 3960.0 | 3725.0 | 3925.0 | 1488100 | 3.56 |
| 2024/12/20 | 3800.0 | 3815.0 | 3650.0 | 3795.0 | 1794600 | -3.31 |
| 2024/12/23 | 3765.0 | 3805.0 | 3750.0 | 3800.0 | 804300 | 0.13 |
| 2024/12/24 | 3920.0 | 3935.0 | 3820.0 | 3880.0 | 1029000 | 2.11 |
| 2024/12/25 | 3850.0 | 3855.0 | 3775.0 | 3825.0 | 693400 | -1.42 |
| 2024/12/26 | 3825.0 | 3910.0 | 3775.0 | 3870.0 | 970000 | 1.18 |
| 2024/12/27 | 3930.0 | 3990.0 | 3850.0 | 3875.0 | 728700 | 0.13 |
| 2024/12/30 | 3835.0 | 3890.0 | 3765.0 | 3790.0 | 909400 | -2.19 |
| 2025/01/06 | 3830.0 | 3865.0 | 3765.0 | 3800.0 | 597600 | 0.26 |
| 2025/01/07 | 3770.0 | 3815.0 | 3740.0 | 3780.0 | 766700 | -0.53 |
| 2025/01/08 | 3760.0 | 3840.0 | 3725.0 | 3755.0 | 1197600 | -0.66 |
| 2025/01/09 | 3740.0 | 3895.0 | 3720.0 | 3830.0 | 1109700 | 2.00 |
| 2025/01/10 | 3800.0 | 3895.0 | 3775.0 | 3805.0 | 654400 | -0.65 |
| 2025/01/14 | 3890.0 | 4085.0 | 3890.0 | 3975.0 | 2318400 | 4.47 |
| 2025/01/15 | 3950.0 | 4035.0 | 3930.0 | 3965.0 | 1086400 | -0.25 |
| 2025/01/16 | 4050.0 | 4125.0 | 3975.0 | 4005.0 | 1054600 | 1.01 |
| 2025/01/17 | 3955.0 | 3990.0 | 3850.0 | 3975.0 | 965200 | -0.75 |
| 2025/01/20 | 4020.0 | 4055.0 | 3965.0 | 3990.0 | 592200 | 0.38 |
| 2025/01/21 | 4015.0 | 4015.0 | 3870.0 | 3935.0 | 844600 | -1.38 |
| 2025/01/22 | 3960.0 | 3960.0 | 3870.0 | 3895.0 | 640500 | -1.02 |
| 2025/01/23 | 3895.0 | 3905.0 | 3830.0 | 3870.0 | 628200 | -0.64 |
| 2025/01/24 | 3875.0 | 4020.0 | 3845.0 | 3875.0 | 1271000 | 0.13 |
| 2025/01/27 | 3900.0 | 4035.0 | 3880.0 | 3925.0 | 1060300 | 1.29 |
| 2025/01/28 | 3945.0 | 4150.0 | 3885.0 | 4120.0 | 1602900 | 4.97 |
| 2025/01/29 | 4075.0 | 4270.0 | 4060.0 | 4220.0 | 1796600 | 2.43 |
| 2025/01/30 | 4300.0 | 4435.0 | 4235.0 | 4345.0 | 2501600 | 2.96 |
| 2025/01/31 | 4600.0 | 4880.0 | 4500.0 | 4760.0 | 4738600 | 9.55 |
| 2025/02/03 | 4600.0 | 4740.0 | 4555.0 | 4590.0 | 1678500 | -3.57 |
| 2025/02/04 | 4710.0 | 4715.0 | 4600.0 | 4640.0 | 931000 | 1.09 |
| 2025/02/05 | 4685.0 | 4795.0 | 4625.0 | 4765.0 | 901600 | 2.69 |
| 2025/02/06 | 4835.0 | 5020.0 | 4805.0 | 5020.0 | 2025100 | 5.35 |
| 2025/02/07 | 5080.0 | 5140.0 | 4345.0 | 4465.0 | 5018100 | -11.06 |
| 2025/02/10 | 3905.0 | 4210.0 | 3905.0 | 4205.0 | 6600100 | -5.82 |
| 2025/02/12 | 4090.0 | 4170.0 | 3980.0 | 4170.0 | 2001900 | -0.83 |
| 2025/02/13 | 4190.0 | 4430.0 | 4160.0 | 4370.0 | 2346300 | 4.80 |
| 2025/02/14 | 4435.0 | 4785.0 | 4435.0 | 4750.0 | 2737700 | 8.70 |
| 2025/02/17 | 4735.0 | 4760.0 | 4535.0 | 4730.0 | 1426200 | -0.42 |
| 2025/02/18 | 4800.0 | 4860.0 | 4670.0 | 4810.0 | 1106900 | 1.69 |
| 2025/02/19 | 4900.0 | 4965.0 | 4655.0 | 4665.0 | 1613100 | -3.01 |
| 2025/02/20 | 4595.0 | 4620.0 | 4440.0 | 4560.0 | 1832300 | -2.25 |
| 2025/02/21 | 4515.0 | 4560.0 | 4400.0 | 4450.0 | 886300 | -2.41 |
| 2025/02/25 | 4320.0 | 4535.0 | 4305.0 | 4450.0 | 992100 | 0.00 |
| 2025/02/26 | 4405.0 | 4415.0 | 4275.0 | 4320.0 | 983200 | -2.92 |
| 2025/02/27 | 4340.0 | 4345.0 | 4230.0 | 4275.0 | 787200 | -1.04 |
| 2025/02/28 | 4215.0 | 4250.0 | 4090.0 | 4135.0 | 1276500 | -3.27 |
| 2025/03/03 | 3970.0 | 4035.0 | 3835.0 | 3900.0 | 3669800 | -5.68 |
| 2025/03/04 | 3840.0 | 3850.0 | 3665.0 | 3735.0 | 2151400 | -4.23 |
| 2025/03/05 | 3720.0 | 3770.0 | 3635.0 | 3715.0 | 1826100 | -0.54 |
| 2025/03/06 | 3785.0 | 3960.0 | 3775.0 | 3945.0 | 1525300 | 6.19 |
| 2025/03/07 | 3895.0 | 3985.0 | 3775.0 | 3775.0 | 1185600 | -4.31 |
| 2025/03/10 | 3750.0 | 3775.0 | 3685.0 | 3700.0 | 876800 | -1.99 |
| 2025/03/11 | 3520.0 | 3580.0 | 3465.0 | 3565.0 | 1946400 | -3.65 |
| 2025/03/12 | 3635.0 | 3795.0 | 3600.0 | 3665.0 | 1522400 | 2.81 |
| 2025/03/13 | 3930.0 | 4015.0 | 3850.0 | 3990.0 | 1961200 | 8.87 |
| 2025/03/14 | 4025.0 | 4150.0 | 3975.0 | 4115.0 | 1715800 | 3.13 |
| 2025/03/17 | 4165.0 | 4165.0 | 4020.0 | 4145.0 | 1171500 | 0.73 |
| 2025/03/18 | 4175.0 | 4180.0 | 4080.0 | 4145.0 | 1023000 | 0.00 |
| 2025/03/19 | 4180.0 | 4290.0 | 4105.0 | 4185.0 | 1320500 | 0.97 |
| 2025/03/21 | 4170.0 | 4450.0 | 4130.0 | 4400.0 | 1636300 | 5.14 |
| 2025/03/24 | 4330.0 | 4380.0 | 4300.0 | 4320.0 | 594500 | -1.82 |
| 2025/03/25 | 4390.0 | 4390.0 | 4240.0 | 4280.0 | 700900 | -0.93 |
| 2025/03/26 | 4345.0 | 4370.0 | 4270.0 | 4330.0 | 639700 | 1.17 |
| 2025/03/27 | 4305.0 | 4400.0 | 4285.0 | 4355.0 | 569700 | 0.58 |
| 2025/03/28 | 4375.0 | 4460.0 | 4270.0 | 4270.0 | 703700 | -1.95 |
| 2025/03/31 | 4090.0 | 4140.0 | 4005.0 | 4065.0 | 940000 | -4.80 |
| 2025/04/01 | 4080.0 | 4130.0 | 3910.0 | 3930.0 | 930000 | -3.32 |
| 2025/04/02 | 3935.0 | 4110.0 | 3810.0 | 4070.0 | 1274500 | 3.56 |
| 2025/04/03 | 3800.0 | 3930.0 | 3730.0 | 3800.0 | 1910300 | -6.63 |
| 2025/04/04 | 3590.0 | 3595.0 | 3245.0 | 3450.0 | 3815500 | -9.21 |
| 2025/04/07 | 2810.0 | 3165.0 | 2810.0 | 3050.0 | 2942600 | -11.59 |
| 2025/04/08 | 3300.0 | 3455.0 | 3285.0 | 3360.0 | 2091700 | 10.16 |
| 2025/04/09 | 3295.0 | 3375.0 | 3210.0 | 3305.0 | 1954300 | -1.64 |
| 2025/04/10 | 3820.0 | 3820.0 | 3600.0 | 3725.0 | 1971400 | 12.71 |
| 2025/04/11 | 3585.0 | 3700.0 | 3490.0 | 3690.0 | 1005300 | -0.94 |
| 2025/04/14 | 3685.0 | 3765.0 | 3640.0 | 3700.0 | 757600 | 0.27 |
| 2025/04/15 | 3765.0 | 3835.0 | 3720.0 | 3795.0 | 521800 | 2.57 |
| 2025/04/16 | 3840.0 | 3850.0 | 3630.0 | 3645.0 | 708700 | -3.95 |
| 2025/04/17 | 3680.0 | 3750.0 | 3610.0 | 3750.0 | 745600 | 2.88 |
| 2025/04/18 | 3760.0 | 3880.0 | 3740.0 | 3855.0 | 671100 | 2.80 |
| 2025/04/21 | 3850.0 | 3870.0 | 3725.0 | 3790.0 | 519800 | -1.69 |
| 2025/04/22 | 3735.0 | 3795.0 | 3715.0 | 3795.0 | 351300 | 0.13 |
| 2025/04/23 | 3850.0 | 3895.0 | 3810.0 | 3890.0 | 597100 | 2.50 |
| 2025/04/24 | 3950.0 | 4005.0 | 3885.0 | 3905.0 | 955000 | 0.39 |
| 2025/04/25 | 3975.0 | 4045.0 | 3945.0 | 3985.0 | 695000 | 2.05 |
| 2025/04/28 | 4025.0 | 4140.0 | 4010.0 | 4120.0 | 705000 | 3.39 |
| 2025/04/30 | 4135.0 | 4220.0 | 4090.0 | 4140.0 | 797600 | 0.49 |
| 2025/05/01 | 4070.0 | 4120.0 | 3880.0 | 3920.0 | 1694800 | -5.31 |
| 2025/05/02 | 3810.0 | 3825.0 | 3660.0 | 3710.0 | 1854900 | -5.36 |
| 2025/05/07 | 3745.0 | 3750.0 | 3660.0 | 3730.0 | 1264700 | 0.54 |
| 2025/05/08 | 3680.0 | 3710.0 | 3600.0 | 3710.0 | 1590800 | -0.54 |
| 2025/05/09 | 3760.0 | 3835.0 | 3375.0 | 3440.0 | 7208200 | -7.28 |
| 2025/05/12 | 3400.0 | 3410.0 | 3325.0 | 3350.0 | 2604700 | -2.62 |
| 2025/05/13 | 3455.0 | 3525.0 | 3380.0 | 3390.0 | 3783000 | 1.19 |
| 2025/05/14 | 3410.0 | 3445.0 | 3330.0 | 3410.0 | 2185200 | 0.59 |
| 2025/05/15 | 3375.0 | 3415.0 | 3350.0 | 3370.0 | 1314300 | -1.17 |
| 2025/05/16 | 3380.0 | 3425.0 | 3340.0 | 3360.0 | 1475100 | -0.30 |
| 2025/05/19 | 3350.0 | 3500.0 | 3345.0 | 3450.0 | 1900900 | 2.68 |
| 2025/05/20 | 3455.0 | 3485.0 | 3370.0 | 3370.0 | 1100000 | -2.32 |
| 2025/05/21 | 3245.0 | 3310.0 | 3180.0 | 3230.0 | 2365000 | -4.15 |
| 2025/05/22 | 3190.0 | 3285.0 | 3185.0 | 3245.0 | 1009200 | 0.46 |
| 2025/05/23 | 3250.0 | 3295.0 | 3230.0 | 3290.0 | 765300 | 1.39 |
| 2025/05/26 | 3300.0 | 3305.0 | 3200.0 | 3230.0 | 1237700 | -1.82 |
| 2025/05/27 | 3245.0 | 3245.0 | 3190.0 | 3230.0 | 714200 | 0.00 |
| 2025/05/28 | 3265.0 | 3295.0 | 3210.0 | 3285.0 | 1156200 | 1.70 |
| 2025/05/29 | 3985.0 | 3985.0 | 3985.0 | 3985.0 | 242900 | 21.31 |
| 2025/05/30 | 4685.0 | 4685.0 | 4685.0 | 4685.0 | 415200 | 17.57 |
| 2025/06/02 | 4880.0 | 4885.0 | 4875.0 | 4880.0 | 7925000 | 4.16 |
| 2025/06/03 | 4880.0 | 4880.0 | 4875.0 | 4880.0 | 1929000 | 0.00 |
| 2025/06/04 | 4880.0 | 4880.0 | 4875.0 | 4880.0 | 2442200 | 0.00 |
| 2025/06/05 | 4880.0 | 4880.0 | 4875.0 | 4880.0 | 1673000 | 0.00 |
| 2025/06/06 | 4880.0 | 4885.0 | 4875.0 | 4880.0 | 4146800 | 0.00 |
| 2025/06/09 | 4880.0 | 4885.0 | 4880.0 | 4880.0 | 824100 | 0.00 |
| 2025/06/10 | 4880.0 | 4885.0 | 4880.0 | 4880.0 | 1169200 | 0.00 |
| 2025/06/11 | 4880.0 | 4885.0 | 4880.0 | 4880.0 | 426400 | 0.00 |
| 2025/06/12 | 4880.0 | 4885.0 | 4880.0 | 4880.0 | 409900 | 0.00 |
| 2025/06/13 | 4880.0 | 4885.0 | 4880.0 | 4880.0 | 433600 | 0.00 |
| 2025/06/16 | 4880.0 | 4885.0 | 4880.0 | 4880.0 | 437800 | 0.00 |
| 2025/06/17 | 4880.0 | 4885.0 | 4880.0 | 4885.0 | 367300 | 0.10 |
| 2025/06/18 | 4885.0 | 4885.0 | 4880.0 | 4880.0 | 455800 | -0.10 |
| 2025/06/19 | 4880.0 | 4885.0 | 4880.0 | 4880.0 | 678400 | 0.00 |
| 2025/06/20 | 4885.0 | 4890.0 | 4880.0 | 4885.0 | 2604800 | 0.10 |
| 2025/06/23 | 4890.0 | 4890.0 | 4880.0 | 4880.0 | 895100 | -0.10 |
| 2025/06/24 | 4885.0 | 4890.0 | 4880.0 | 4885.0 | 3739700 | 0.10 |
| 2025/06/25 | 4890.0 | 4890.0 | 4885.0 | 4885.0 | 487200 | 0.00 |
| 2025/06/26 | 4885.0 | 4890.0 | 4885.0 | 4885.0 | 466100 | 0.00 |
| 2025/06/27 | 4885.0 | 4890.0 | 4885.0 | 4890.0 | 1029000 | 0.10 |
| 2025/06/30 | 4890.0 | 4890.0 | 4885.0 | 4885.0 | 179100 | -0.10 |
| 2025/07/01 | 4890.0 | 4895.0 | 4885.0 | 4890.0 | 871100 | 0.10 |
| 2025/07/02 | 4890.0 | 4895.0 | 4890.0 | 4890.0 | 273800 | 0.00 |
| 2025/07/03 | 4890.0 | 4895.0 | 4890.0 | 4890.0 | 380700 | 0.00 |
| 2025/07/04 | 4890.0 | 4895.0 | 4890.0 | 4890.0 | 116800 | 0.00 |
| 2025/07/07 | 4890.0 | 4895.0 | 4885.0 | 4885.0 | 631300 | -0.10 |
| 2025/07/08 | 4890.0 | 4890.0 | 4885.0 | 4885.0 | 222200 | 0.00 |
| 2025/07/09 | 4880.0 | 4885.0 | 4875.0 | 4875.0 | 285400 | -0.20 |
| 2025/07/10 | 4875.0 | 4880.0 | 4870.0 | 4870.0 | 210900 | -0.10 |
| 2025/07/11 | 4870.0 | 4875.0 | 4855.0 | 4875.0 | 163700 | 0.10 |
| 2025/07/14 | 4875.0 | 4890.0 | 4875.0 | 4890.0 | 254100 | 0.31 |
| 2025/07/15 | 4880.0 | 4890.0 | 4870.0 | 4875.0 | 1383900 | -0.31 |
| 2025/07/16 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 494800 | 0.00 |
| 2025/07/17 | 4880.0 | 4880.0 | 4875.0 | 4880.0 | 240000 | 0.10 |
| 2025/07/18 | 4880.0 | 4885.0 | 4875.0 | 4880.0 | 217400 | 0.00 |
| 2025/07/22 | 4875.0 | 4885.0 | 4875.0 | 4875.0 | 269600 | -0.10 |
| 2025/07/23 | 4880.0 | 4885.0 | 4875.0 | 4875.0 | 397800 | 0.00 |
| 2025/07/24 | 4880.0 | 4880.0 | 4875.0 | 4875.0 | 67800 | 0.00 |
| 2025/07/25 | 4875.0 | 4880.0 | 4875.0 | 4880.0 | 60000 | 0.10 |
| 2025/07/28 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 142600 | -0.10 |
| 2025/07/29 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 29800 | 0.00 |
| 2025/07/30 | 4880.0 | 4880.0 | 4875.0 | 4875.0 | 40800 | 0.00 |
| 2025/07/31 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 29100 | 0.00 |
| 2025/08/01 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 42800 | 0.00 |
| 2025/08/04 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 35600 | 0.00 |
| 2025/08/05 | 4875.0 | 4880.0 | 4875.0 | 4880.0 | 34500 | 0.10 |
| 2025/08/06 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 47200 | -0.10 |
| 2025/08/07 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 23300 | 0.00 |
| 2025/08/08 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 24800 | 0.00 |
| 2025/08/12 | 4880.0 | 4880.0 | 4875.0 | 4875.0 | 36100 | 0.00 |
| 2025/08/13 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 56000 | 0.00 |
| 2025/08/14 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 25700 | 0.00 |
| 2025/08/15 | 4875.0 | 4880.0 | 4875.0 | 4880.0 | 51200 | 0.10 |
| 2025/08/18 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 49900 | -0.10 |
| 2025/08/19 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 34900 | 0.00 |
| 2025/08/20 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 48100 | 0.00 |
| 2025/08/21 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 37800 | 0.00 |
| 2025/08/22 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 26800 | 0.00 |
| 2025/08/25 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 37700 | 0.00 |
| 2025/08/26 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 171100 | 0.00 |
| 2025/08/27 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 72800 | 0.00 |
| 2025/08/28 | 4880.0 | 4880.0 | 4875.0 | 4880.0 | 115500 | 0.10 |
| 2025/08/29 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 36700 | -0.10 |
| 2025/09/01 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 39800 | 0.00 |
| 2025/09/02 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 65000 | 0.00 |
| 2025/09/03 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 89100 | 0.00 |
| 2025/09/04 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 29200 | 0.00 |
| 2025/09/05 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 19500 | 0.00 |
| 2025/09/08 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 38600 | 0.00 |
| 2025/09/09 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 29700 | 0.00 |
| 2025/09/10 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 27000 | 0.00 |
| 2025/09/11 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 17600 | 0.00 |
| 2025/09/12 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 16400 | 0.00 |
| 2025/09/16 | 4875.0 | 4880.0 | 4875.0 | 4880.0 | 217300 | 0.10 |
| 2025/09/17 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 14500 | -0.10 |
| 2025/09/18 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 26400 | 0.00 |
| 2025/09/19 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 17400 | 0.00 |
| 2025/09/22 | 4875.0 | 4880.0 | 4875.0 | 4875.0 | 30400 | 0.00 |
| 2025/09/24 | 4875 | 4880 | 4875 | 4875 | 81100 | 0.00 |