フジ・コーポレーション 7605
2,817円
(時刻：15:30)
▲ +1円 (+0.03%)
価格情報
| 始値 | 2,815円 |
| 高値 | 2,819円 |
| 安値 | 2,815円 |
| 出来高 | 18,100株 |
| 売買代金 | 50,992,000円 |
| 売り気配 (15:30) | 2,819円 |
| 買い気配 (15:30) | 2,817円 |
基本情報
| 銘柄名 | フジ・コーポレーション |
| 英文銘柄名 | FUJI CORP. |
| 時価総額 | 51,848,011,800.0円 |
| 発行済株式総数 | 18,405,400株 |
| 単元株式数 | 100 |
| 業種 | 小売業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2024/10 |
| EPS | 217.53円 |
| BPS | 1,449.67円 |
| PER | 12.95倍 |
| PBR | 1.94倍 |
| ROE | 16.0% |
| 年間配当金 | 40.00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) |
|---|---|---|---|---|---|---|---|---|
| 2024/10 | 単体 | 217.53 | 1,449.67 | 16.0 | 12.95 | 1.94 | 1.42 | 40.00 |
| 2025/04 | 中間 | 181.37 | 1,611.70 | - | - | 1.75 | 0.8 | 22.50 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/09/19 | 400 | 0 | 9,200 | 0 |
| 2025/09/18 | 400 | 0 | 9,200 | -6,000 |
| 2025/09/17 | 400 | 0 | 15,200 | -5,500 |
| 2025/09/16 | 400 | 0 | 20,700 | -100 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/10/10 | 0 | -100 | 0 | -400 |
| 2025/10/03 | 100 | -200 | 400 | -8,500 |
| 2025/09/26 | 300 | -100 | 8,900 | -300 |
| 2025/09/19 | 400 | 0 | 9,200 | -11,500 |
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 |
|---|---|---|---|
| 2025/10/09 | 100 | 5.8 | 0.05 |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年09月22日 13時50分 | 臨時報告書 |
| 2025年08月26日 15時31分 | 臨時報告書 |
| 2025年07月23日 15時32分 | 臨時報告書 |
| 2025年06月13日 13時10分 | 確認書 |
| 2025年06月13日 11時30分 | 半期報告書－第53期(2024/11/01－2025/04/30) |
| 2025年06月09日 15時40分 | 意見表明報告書 |
| 2025年01月30日 12時18分 | 確認書 |
| 2025年01月30日 12時18分 | 臨時報告書 |
| 2025年01月30日 12時17分 | 内部統制報告書－第52期(2023/11/01－2024/10/31) |
| 2025年01月30日 12時16分 | 有価証券報告書－第52期(2023/11/01－2024/10/31) |
| 2024年10月15日 10時37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09月19日 14時01分 | 臨時報告書 |
| 2024年09月13日 10時51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15日 11時04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07月12日 10時34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06月14日 11時50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06月14日 11時50分 | 確認書 |
| 2024年06月14日 11時49分 | 四半期報告書－第52期第2四半期(2024/02/01－2024/04/30) |
| 2024年03月15日 10時18分 | 確認書 |
| 2024年03月15日 10時17分 | 四半期報告書－第52期第1四半期(2023/11/01－2024/01/31) |
| 2024年01月31日 10時44分 | 臨時報告書 |
| 2024年01月31日 10時43分 | 内部統制報告書－第51期(2022/11/01－2023/10/31) |
| 2024年01月31日 10時42分 | 確認書 |
| 2024年01月31日 10時41分 | 有価証券報告書－第51期(2022/11/01－2023/10/31) |
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(%) |
|---|---|---|---|---|---|---|
| 2024/04/23 | 1726.0 | 1799.0 | 1726.0 | 1788.0 | 42700 | - |
| 2024/04/24 | 1782.0 | 1807.0 | 1767.0 | 1795.0 | 35000 | 0.39 |
| 2024/04/25 | 1793.0 | 1816.0 | 1769.0 | 1769.0 | 126600 | -1.45 |
| 2024/04/26 | 1761.0 | 1777.0 | 1737.0 | 1774.0 | 27300 | 0.28 |
| 2024/04/30 | 1783.0 | 1838.0 | 1776.0 | 1835.0 | 35300 | 3.44 |
| 2024/05/01 | 1838.0 | 1866.0 | 1799.0 | 1862.0 | 44300 | 1.47 |
| 2024/05/02 | 1848.0 | 1873.0 | 1812.0 | 1829.0 | 38800 | -1.77 |
| 2024/05/07 | 1848.0 | 1854.0 | 1824.0 | 1836.0 | 25700 | 0.38 |
| 2024/05/08 | 1838.0 | 1838.0 | 1812.0 | 1820.0 | 12100 | -0.87 |
| 2024/05/09 | 1820.0 | 1829.0 | 1801.0 | 1815.0 | 15300 | -0.27 |
| 2024/05/10 | 1815.0 | 1816.0 | 1794.0 | 1815.0 | 23500 | 0.00 |
| 2024/05/13 | 1803.0 | 1843.0 | 1795.0 | 1833.0 | 26200 | 0.99 |
| 2024/05/14 | 1829.0 | 1839.0 | 1791.0 | 1808.0 | 36300 | -1.36 |
| 2024/05/15 | 1819.0 | 1843.0 | 1806.0 | 1841.0 | 42700 | 1.83 |
| 2024/05/16 | 1841.0 | 1850.0 | 1815.0 | 1850.0 | 31100 | 0.49 |
| 2024/05/17 | 1828.0 | 1860.0 | 1828.0 | 1857.0 | 15600 | 0.38 |
| 2024/05/20 | 1844.0 | 1860.0 | 1816.0 | 1829.0 | 23500 | -1.51 |
| 2024/05/21 | 1835.0 | 1845.0 | 1802.0 | 1813.0 | 27600 | -0.87 |
| 2024/05/22 | 1817.0 | 1847.0 | 1803.0 | 1806.0 | 16500 | -0.39 |
| 2024/05/23 | 1820.0 | 1823.0 | 1800.0 | 1810.0 | 13900 | 0.22 |
| 2024/05/24 | 1810.0 | 1810.0 | 1792.0 | 1797.0 | 8900 | -0.72 |
| 2024/05/27 | 1790.0 | 1790.0 | 1750.0 | 1768.0 | 22800 | -1.61 |
| 2024/05/28 | 1760.0 | 1762.0 | 1720.0 | 1743.0 | 42800 | -1.41 |
| 2024/05/29 | 1756.0 | 1786.0 | 1745.0 | 1753.0 | 36200 | 0.57 |
| 2024/05/30 | 1769.0 | 1781.0 | 1742.0 | 1781.0 | 51300 | 1.60 |
| 2024/05/31 | 1781.0 | 1852.0 | 1775.0 | 1852.0 | 33600 | 3.99 |
| 2024/06/03 | 1849.0 | 1895.0 | 1841.0 | 1895.0 | 64800 | 2.32 |
| 2024/06/04 | 1897.0 | 1916.0 | 1880.0 | 1910.0 | 94500 | 0.79 |
| 2024/06/05 | 1907.0 | 1919.0 | 1771.0 | 1789.0 | 236000 | -6.34 |
| 2024/06/06 | 1781.0 | 1901.0 | 1781.0 | 1899.0 | 110700 | 6.15 |
| 2024/06/07 | 1899.0 | 1994.0 | 1884.0 | 1940.0 | 147800 | 2.16 |
| 2024/06/10 | 1930.0 | 1930.0 | 1877.0 | 1902.0 | 58000 | -1.96 |
| 2024/06/11 | 1902.0 | 1969.0 | 1887.0 | 1969.0 | 43100 | 3.52 |
| 2024/06/12 | 1969.0 | 2109.0 | 1929.0 | 2104.0 | 123500 | 6.86 |
| 2024/06/13 | 2100.0 | 2100.0 | 2051.0 | 2067.0 | 49300 | -1.76 |
| 2024/06/14 | 2071.0 | 2171.0 | 2051.0 | 2086.0 | 96100 | 0.92 |
| 2024/06/17 | 2070.0 | 2095.0 | 2046.0 | 2095.0 | 33400 | 0.43 |
| 2024/06/18 | 2101.0 | 2180.0 | 2101.0 | 2128.0 | 56300 | 1.58 |
| 2024/06/19 | 2156.0 | 2189.0 | 2152.0 | 2188.0 | 38700 | 2.82 |
| 2024/06/20 | 2188.0 | 2252.0 | 2182.0 | 2246.0 | 71400 | 2.65 |
| 2024/06/21 | 2246.0 | 2273.0 | 2183.0 | 2203.0 | 75300 | -1.91 |
| 2024/06/24 | 2197.0 | 2201.0 | 2155.0 | 2184.0 | 44500 | -0.86 |
| 2024/06/25 | 2195.0 | 2208.0 | 2179.0 | 2192.0 | 33000 | 0.37 |
| 2024/06/26 | 2200.0 | 2206.0 | 2160.0 | 2189.0 | 21900 | -0.14 |
| 2024/06/27 | 2194.0 | 2214.0 | 2171.0 | 2214.0 | 146300 | 1.14 |
| 2024/06/28 | 2213.0 | 2250.0 | 2163.0 | 2220.0 | 55800 | 0.27 |
| 2024/07/01 | 2234.0 | 2310.0 | 2234.0 | 2293.0 | 45700 | 3.29 |
| 2024/07/02 | 2326.0 | 2375.0 | 2314.0 | 2331.0 | 43400 | 1.66 |
| 2024/07/03 | 2323.0 | 2340.0 | 2257.0 | 2272.0 | 60300 | -2.53 |
| 2024/07/04 | 2290.0 | 2296.0 | 2249.0 | 2272.0 | 21900 | 0.00 |
| 2024/07/05 | 2272.0 | 2300.0 | 2260.0 | 2293.0 | 21700 | 0.92 |
| 2024/07/08 | 2276.0 | 2287.0 | 2251.0 | 2261.0 | 20000 | -1.40 |
| 2024/07/09 | 2281.0 | 2304.0 | 2260.0 | 2280.0 | 37300 | 0.84 |
| 2024/07/10 | 2285.0 | 2285.0 | 2264.0 | 2270.0 | 27400 | -0.44 |
| 2024/07/11 | 2286.0 | 2286.0 | 2223.0 | 2228.0 | 14200 | -1.85 |
| 2024/07/12 | 2201.0 | 2280.0 | 2201.0 | 2260.0 | 24300 | 1.44 |
| 2024/07/16 | 2268.0 | 2345.0 | 2268.0 | 2292.0 | 41300 | 1.42 |
| 2024/07/17 | 2299.0 | 2338.0 | 2286.0 | 2293.0 | 22000 | 0.04 |
| 2024/07/18 | 2267.0 | 2286.0 | 2185.0 | 2188.0 | 18800 | -4.58 |
| 2024/07/19 | 2177.0 | 2179.0 | 2105.0 | 2116.0 | 16500 | -3.29 |
| 2024/07/22 | 2100.0 | 2108.0 | 2041.0 | 2054.0 | 17700 | -2.93 |
| 2024/07/23 | 2048.0 | 2127.0 | 2048.0 | 2107.0 | 13200 | 2.58 |
| 2024/07/24 | 2121.0 | 2161.0 | 2112.0 | 2120.0 | 12900 | 0.62 |
| 2024/07/25 | 2120.0 | 2120.0 | 2064.0 | 2082.0 | 16500 | -1.79 |
| 2024/07/26 | 2082.0 | 2104.0 | 2043.0 | 2043.0 | 18800 | -1.87 |
| 2024/07/29 | 2075.0 | 2108.0 | 2066.0 | 2094.0 | 20000 | 2.50 |
| 2024/07/30 | 2106.0 | 2106.0 | 2042.0 | 2042.0 | 17100 | -2.48 |
| 2024/07/31 | 2040.0 | 2114.0 | 2011.0 | 2114.0 | 15100 | 3.53 |
| 2024/08/01 | 2099.0 | 2135.0 | 2067.0 | 2103.0 | 28800 | -0.52 |
| 2024/08/02 | 2058.0 | 2089.0 | 1995.0 | 1995.0 | 30900 | -5.14 |
| 2024/08/05 | 1916.0 | 1963.0 | 1775.0 | 1848.0 | 60200 | -7.37 |
| 2024/08/06 | 1888.0 | 2057.0 | 1888.0 | 2021.0 | 35500 | 9.36 |
| 2024/08/07 | 2020.0 | 2027.0 | 1964.0 | 2011.0 | 40800 | -0.49 |
| 2024/08/08 | 1985.0 | 2024.0 | 1930.0 | 1955.0 | 37500 | -2.78 |
| 2024/08/09 | 1995.0 | 2023.0 | 1977.0 | 2018.0 | 40600 | 3.22 |
| 2024/08/13 | 2018.0 | 2018.0 | 1981.0 | 1997.0 | 20000 | -1.04 |
| 2024/08/14 | 2007.0 | 2019.0 | 1989.0 | 2019.0 | 24800 | 1.10 |
| 2024/08/15 | 2020.0 | 2200.0 | 2020.0 | 2124.0 | 54600 | 5.20 |
| 2024/08/16 | 2174.0 | 2216.0 | 2116.0 | 2216.0 | 46400 | 4.33 |
| 2024/08/19 | 2216.0 | 2241.0 | 2183.0 | 2218.0 | 35100 | 0.09 |
| 2024/08/20 | 2218.0 | 2245.0 | 2209.0 | 2245.0 | 31700 | 1.22 |
| 2024/08/21 | 2237.0 | 2242.0 | 2200.0 | 2242.0 | 19300 | -0.13 |
| 2024/08/22 | 2240.0 | 2240.0 | 2199.0 | 2240.0 | 9500 | -0.09 |
| 2024/08/23 | 2228.0 | 2250.0 | 2211.0 | 2237.0 | 14800 | -0.13 |
| 2024/08/26 | 2245.0 | 2262.0 | 2206.0 | 2239.0 | 24700 | 0.09 |
| 2024/08/27 | 2243.0 | 2311.0 | 2240.0 | 2294.0 | 41300 | 2.46 |
| 2024/08/28 | 2274.0 | 2296.0 | 2260.0 | 2296.0 | 25600 | 0.09 |
| 2024/08/29 | 2290.0 | 2300.0 | 2200.0 | 2226.0 | 34500 | -3.05 |
| 2024/08/30 | 2248.0 | 2255.0 | 2198.0 | 2210.0 | 12900 | -0.72 |
| 2024/09/02 | 2204.0 | 2211.0 | 2123.0 | 2176.0 | 27400 | -1.54 |
| 2024/09/03 | 2207.0 | 2207.0 | 2155.0 | 2180.0 | 21600 | 0.18 |
| 2024/09/04 | 2136.0 | 2171.0 | 2078.0 | 2117.0 | 39800 | -2.89 |
| 2024/09/05 | 2111.0 | 2120.0 | 2011.0 | 2051.0 | 40900 | -3.12 |
| 2024/09/06 | 2101.0 | 2293.0 | 2064.0 | 2243.0 | 181600 | 9.36 |
| 2024/09/09 | 2193.0 | 2327.0 | 2182.0 | 2226.0 | 102300 | -0.76 |
| 2024/09/10 | 2214.0 | 2243.0 | 2105.0 | 2110.0 | 38100 | -5.21 |
| 2024/09/11 | 2060.0 | 2100.0 | 1975.0 | 1996.0 | 49300 | -5.40 |
| 2024/09/12 | 2031.0 | 2160.0 | 2031.0 | 2084.0 | 43200 | 4.41 |
| 2024/09/13 | 2053.0 | 2100.0 | 2001.0 | 2001.0 | 33700 | -3.98 |
| 2024/09/17 | 2051.0 | 2058.0 | 2002.0 | 2036.0 | 23100 | 1.75 |
| 2024/09/18 | 2086.0 | 2086.0 | 2016.0 | 2053.0 | 27300 | 0.83 |
| 2024/09/19 | 2115.0 | 2115.0 | 2062.0 | 2080.0 | 16200 | 1.32 |
| 2024/09/20 | 2121.0 | 2130.0 | 2078.0 | 2115.0 | 33500 | 1.68 |
| 2024/09/24 | 2115.0 | 2115.0 | 2074.0 | 2100.0 | 13600 | -0.71 |
| 2024/09/25 | 2100.0 | 2100.0 | 2027.0 | 2038.0 | 13300 | -2.95 |
| 2024/09/26 | 2052.0 | 2138.0 | 2051.0 | 2132.0 | 41300 | 4.61 |
| 2024/09/27 | 2132.0 | 2135.0 | 2097.0 | 2108.0 | 16300 | -1.13 |
| 2024/09/30 | 2023.0 | 2072.0 | 2023.0 | 2032.0 | 15300 | -3.61 |
| 2024/10/01 | 2021.0 | 2093.0 | 2020.0 | 2073.0 | 15700 | 2.02 |
| 2024/10/02 | 2032.0 | 2100.0 | 2025.0 | 2025.0 | 16400 | -2.32 |
| 2024/10/03 | 2044.0 | 2062.0 | 2020.0 | 2060.0 | 13700 | 1.73 |
| 2024/10/04 | 2063.0 | 2092.0 | 2063.0 | 2079.0 | 8100 | 0.92 |
| 2024/10/07 | 2082.0 | 2113.0 | 2064.0 | 2097.0 | 16300 | 0.87 |
| 2024/10/08 | 2080.0 | 2090.0 | 2024.0 | 2024.0 | 9300 | -3.48 |
| 2024/10/09 | 2043.0 | 2063.0 | 2032.0 | 2043.0 | 10000 | 0.94 |
| 2024/10/10 | 2046.0 | 2049.0 | 2002.0 | 2020.0 | 9400 | -1.13 |
| 2024/10/11 | 2023.0 | 2025.0 | 1992.0 | 2002.0 | 9400 | -0.89 |
| 2024/10/15 | 2000.0 | 2000.0 | 1945.0 | 1986.0 | 20600 | -0.80 |
| 2024/10/16 | 1986.0 | 2015.0 | 1980.0 | 1988.0 | 10200 | 0.10 |
| 2024/10/17 | 1983.0 | 1993.0 | 1966.0 | 1967.0 | 7300 | -1.06 |
| 2024/10/18 | 1956.0 | 1971.0 | 1914.0 | 1945.0 | 25400 | -1.12 |
| 2024/10/21 | 1930.0 | 1952.0 | 1920.0 | 1931.0 | 9300 | -0.72 |
| 2024/10/22 | 1924.0 | 1925.0 | 1900.0 | 1910.0 | 21700 | -1.09 |
| 2024/10/23 | 1902.0 | 1909.0 | 1864.0 | 1897.0 | 16200 | -0.68 |
| 2024/10/24 | 1881.0 | 1881.0 | 1851.0 | 1859.0 | 18300 | -2.00 |
| 2024/10/25 | 1870.0 | 1870.0 | 1818.0 | 1834.0 | 21600 | -1.34 |
| 2024/10/28 | 1825.0 | 1855.0 | 1815.0 | 1855.0 | 18900 | 1.15 |
| 2024/10/29 | 1836.0 | 1850.0 | 1817.0 | 1846.0 | 97300 | -0.49 |
| 2024/10/30 | 1829.0 | 1849.0 | 1811.0 | 1813.0 | 78500 | -1.79 |
| 2024/10/31 | 1813.0 | 1830.0 | 1810.0 | 1827.0 | 16900 | 0.77 |
| 2024/11/01 | 1803.0 | 1870.0 | 1803.0 | 1856.0 | 26300 | 1.59 |
| 2024/11/05 | 1866.0 | 1879.0 | 1851.0 | 1851.0 | 5700 | -0.27 |
| 2024/11/06 | 1877.0 | 1887.0 | 1860.0 | 1869.0 | 15500 | 0.97 |
| 2024/11/07 | 1900.0 | 1937.0 | 1885.0 | 1937.0 | 26600 | 3.64 |
| 2024/11/08 | 1932.0 | 1988.0 | 1932.0 | 1981.0 | 14900 | 2.27 |
| 2024/11/11 | 1953.0 | 1979.0 | 1884.0 | 1904.0 | 9900 | -3.89 |
| 2024/11/12 | 1904.0 | 1988.0 | 1904.0 | 1930.0 | 11200 | 1.37 |
| 2024/11/13 | 1927.0 | 1967.0 | 1927.0 | 1962.0 | 14300 | 1.66 |
| 2024/11/14 | 1962.0 | 2000.0 | 1954.0 | 1977.0 | 10300 | 0.76 |
| 2024/11/15 | 1972.0 | 2006.0 | 1972.0 | 1977.0 | 10000 | 0.00 |
| 2024/11/18 | 1948.0 | 1996.0 | 1946.0 | 1969.0 | 7800 | -0.40 |
| 2024/11/19 | 1961.0 | 1997.0 | 1961.0 | 1972.0 | 4700 | 0.15 |
| 2024/11/20 | 1969.0 | 1975.0 | 1919.0 | 1933.0 | 6200 | -1.98 |
| 2024/11/21 | 1920.0 | 1977.0 | 1920.0 | 1957.0 | 8800 | 1.24 |
| 2024/11/22 | 1950.0 | 1988.0 | 1950.0 | 1977.0 | 9600 | 1.02 |
| 2024/11/25 | 1985.0 | 1985.0 | 1945.0 | 1950.0 | 8700 | -1.37 |
| 2024/11/26 | 1970.0 | 2060.0 | 1970.0 | 2044.0 | 37700 | 4.82 |
| 2024/11/27 | 2038.0 | 2038.0 | 1937.0 | 1961.0 | 28800 | -4.06 |
| 2024/11/28 | 1941.0 | 1978.0 | 1937.0 | 1965.0 | 14000 | 0.20 |
| 2024/11/29 | 1965.0 | 2006.0 | 1946.0 | 1963.0 | 7900 | -0.10 |
| 2024/12/02 | 1981.0 | 1981.0 | 1938.0 | 1973.0 | 4500 | 0.51 |
| 2024/12/03 | 1996.0 | 2042.0 | 1976.0 | 2035.0 | 16800 | 3.14 |
| 2024/12/04 | 2002.0 | 2036.0 | 1970.0 | 1970.0 | 7900 | -3.19 |
| 2024/12/05 | 1980.0 | 1995.0 | 1875.0 | 1905.0 | 24500 | -3.30 |
| 2024/12/06 | 1912.0 | 1927.0 | 1901.0 | 1921.0 | 8500 | 0.84 |
| 2024/12/09 | 1942.0 | 1970.0 | 1927.0 | 1967.0 | 10600 | 2.39 |
| 2024/12/10 | 1973.0 | 2071.0 | 1973.0 | 2037.0 | 19300 | 3.56 |
| 2024/12/11 | 2018.0 | 2057.0 | 2010.0 | 2040.0 | 21300 | 0.15 |
| 2024/12/12 | 2048.0 | 2075.0 | 2048.0 | 2072.0 | 12800 | 1.57 |
| 2024/12/13 | 2022.0 | 2074.0 | 2016.0 | 2061.0 | 17300 | -0.53 |
| 2024/12/16 | 2095.0 | 2145.0 | 2071.0 | 2144.0 | 19700 | 4.03 |
| 2024/12/17 | 2140.0 | 2150.0 | 2085.0 | 2121.0 | 17500 | -1.07 |
| 2024/12/18 | 2121.0 | 2130.0 | 2089.0 | 2114.0 | 14700 | -0.33 |
| 2024/12/19 | 2089.0 | 2099.0 | 2054.0 | 2090.0 | 9600 | -1.14 |
| 2024/12/20 | 2075.0 | 2092.0 | 2047.0 | 2054.0 | 13800 | -1.72 |
| 2024/12/23 | 2054.0 | 2094.0 | 2054.0 | 2061.0 | 7100 | 0.34 |
| 2024/12/24 | 2047.0 | 2047.0 | 2003.0 | 2017.0 | 11100 | -2.13 |
| 2024/12/25 | 2025.0 | 2025.0 | 1993.0 | 2015.0 | 5800 | -0.10 |
| 2024/12/26 | 2015.0 | 2022.0 | 1987.0 | 2013.0 | 17700 | -0.10 |
| 2024/12/27 | 2010.0 | 2037.0 | 2009.0 | 2037.0 | 17700 | 1.19 |
| 2024/12/30 | 2019.0 | 2025.0 | 1974.0 | 1976.0 | 7800 | -2.99 |
| 2025/01/06 | 1976.0 | 1984.0 | 1933.0 | 1933.0 | 18700 | -2.18 |
| 2025/01/07 | 1966.0 | 1987.0 | 1942.0 | 1965.0 | 18800 | 1.66 |
| 2025/01/08 | 1965.0 | 1965.0 | 1925.0 | 1928.0 | 11300 | -1.88 |
| 2025/01/09 | 1929.0 | 1959.0 | 1915.0 | 1933.0 | 16900 | 0.26 |
| 2025/01/10 | 1944.0 | 1960.0 | 1924.0 | 1932.0 | 12900 | -0.05 |
| 2025/01/14 | 1922.0 | 1951.0 | 1922.0 | 1930.0 | 10900 | -0.10 |
| 2025/01/15 | 1935.0 | 1953.0 | 1914.0 | 1914.0 | 10300 | -0.83 |
| 2025/01/16 | 1920.0 | 1955.0 | 1920.0 | 1930.0 | 8100 | 0.84 |
| 2025/01/17 | 1923.0 | 1958.0 | 1923.0 | 1940.0 | 12500 | 0.52 |
| 2025/01/20 | 1940.0 | 1955.0 | 1910.0 | 1910.0 | 5400 | -1.55 |
| 2025/01/21 | 1930.0 | 1949.0 | 1922.0 | 1949.0 | 7600 | 2.04 |
| 2025/01/22 | 1949.0 | 1964.0 | 1920.0 | 1920.0 | 4700 | -1.49 |
| 2025/01/23 | 1920.0 | 1929.0 | 1906.0 | 1918.0 | 9300 | -0.10 |
| 2025/01/24 | 1930.0 | 1950.0 | 1927.0 | 1944.0 | 8300 | 1.36 |
| 2025/01/27 | 1962.0 | 1968.0 | 1941.0 | 1956.0 | 15600 | 0.62 |
| 2025/01/28 | 1956.0 | 1970.0 | 1932.0 | 1948.0 | 14800 | -0.41 |
| 2025/01/29 | 1968.0 | 1968.0 | 1935.0 | 1942.0 | 7200 | -0.31 |
| 2025/01/30 | 1922.0 | 1953.0 | 1922.0 | 1939.0 | 4600 | -0.15 |
| 2025/01/31 | 1951.0 | 1964.0 | 1934.0 | 1964.0 | 5300 | 1.29 |
| 2025/02/03 | 1950.0 | 1960.0 | 1910.0 | 1910.0 | 15600 | -2.75 |
| 2025/02/04 | 1925.0 | 1962.0 | 1925.0 | 1946.0 | 8700 | 1.88 |
| 2025/02/05 | 1946.0 | 1963.0 | 1941.0 | 1941.0 | 8000 | -0.26 |
| 2025/02/06 | 1947.0 | 1964.0 | 1936.0 | 1953.0 | 10300 | 0.62 |
| 2025/02/07 | 1960.0 | 1990.0 | 1960.0 | 1978.0 | 13100 | 1.28 |
| 2025/02/10 | 1988.0 | 1998.0 | 1941.0 | 1945.0 | 9500 | -1.67 |
| 2025/02/12 | 1960.0 | 1960.0 | 1940.0 | 1954.0 | 9300 | 0.46 |
| 2025/02/13 | 1973.0 | 1985.0 | 1950.0 | 1962.0 | 10900 | 0.41 |
| 2025/02/14 | 1939.0 | 1967.0 | 1933.0 | 1936.0 | 13500 | -1.33 |
| 2025/02/17 | 1942.0 | 1967.0 | 1925.0 | 1934.0 | 11400 | -0.10 |
| 2025/02/18 | 1930.0 | 1930.0 | 1907.0 | 1919.0 | 17000 | -0.78 |
| 2025/02/19 | 1919.0 | 1922.0 | 1873.0 | 1889.0 | 23400 | -1.56 |
| 2025/02/20 | 1892.0 | 1915.0 | 1886.0 | 1886.0 | 16600 | -0.16 |
| 2025/02/21 | 1891.0 | 1916.0 | 1883.0 | 1913.0 | 7800 | 1.43 |
| 2025/02/25 | 1925.0 | 1929.0 | 1888.0 | 1902.0 | 19900 | -0.58 |
| 2025/02/26 | 1928.0 | 1932.0 | 1892.0 | 1909.0 | 19200 | 0.37 |
| 2025/02/27 | 1927.0 | 1950.0 | 1909.0 | 1950.0 | 15100 | 2.15 |
| 2025/02/28 | 1951.0 | 1960.0 | 1909.0 | 1918.0 | 16300 | -1.64 |
| 2025/03/03 | 1938.0 | 1970.0 | 1935.0 | 1962.0 | 16400 | 2.29 |
| 2025/03/04 | 1958.0 | 1972.0 | 1933.0 | 1972.0 | 18600 | 0.51 |
| 2025/03/05 | 1969.0 | 1995.0 | 1860.0 | 1965.0 | 93200 | -0.35 |
| 2025/03/06 | 1938.0 | 1970.0 | 1906.0 | 1952.0 | 45500 | -0.66 |
| 2025/03/07 | 2031.0 | 2121.0 | 2020.0 | 2088.0 | 161300 | 6.97 |
| 2025/03/10 | 2082.0 | 2120.0 | 2001.0 | 2032.0 | 101300 | -2.68 |
| 2025/03/11 | 2021.0 | 2078.0 | 2002.0 | 2063.0 | 58800 | 1.53 |
| 2025/03/12 | 2023.0 | 2147.0 | 2023.0 | 2133.0 | 38200 | 3.39 |
| 2025/03/13 | 2086.0 | 2140.0 | 2086.0 | 2108.0 | 27800 | -1.17 |
| 2025/03/14 | 2100.0 | 2118.0 | 2091.0 | 2094.0 | 18200 | -0.66 |
| 2025/03/17 | 2077.0 | 2110.0 | 2077.0 | 2084.0 | 16900 | -0.48 |
| 2025/03/18 | 2069.0 | 2100.0 | 2069.0 | 2069.0 | 13900 | -0.72 |
| 2025/03/19 | 2040.0 | 2068.0 | 2037.0 | 2051.0 | 15600 | -0.87 |
| 2025/03/21 | 2021.0 | 2069.0 | 2021.0 | 2053.0 | 15800 | 0.10 |
| 2025/03/24 | 2084.0 | 2084.0 | 2036.0 | 2036.0 | 12500 | -0.83 |
| 2025/03/25 | 2033.0 | 2091.0 | 2033.0 | 2069.0 | 14700 | 1.62 |
| 2025/03/26 | 2080.0 | 2088.0 | 2025.0 | 2051.0 | 27200 | -0.87 |
| 2025/03/27 | 2035.0 | 2104.0 | 2035.0 | 2067.0 | 34400 | 0.78 |
| 2025/03/28 | 2037.0 | 2067.0 | 2021.0 | 2028.0 | 17500 | -1.89 |
| 2025/03/31 | 2020.0 | 2044.0 | 1986.0 | 1986.0 | 19600 | -2.07 |
| 2025/04/01 | 1986.0 | 2027.0 | 1986.0 | 1992.0 | 26400 | 0.30 |
| 2025/04/02 | 2000.0 | 2000.0 | 1937.0 | 1979.0 | 27000 | -0.65 |
| 2025/04/03 | 1906.0 | 1933.0 | 1902.0 | 1905.0 | 25200 | -3.74 |
| 2025/04/04 | 1870.0 | 1886.0 | 1805.0 | 1840.0 | 62900 | -3.41 |
| 2025/04/07 | 1720.0 | 1780.0 | 1693.0 | 1739.0 | 39500 | -5.49 |
| 2025/04/08 | 1794.0 | 1865.0 | 1792.0 | 1855.0 | 23400 | 6.67 |
| 2025/04/09 | 1820.0 | 1831.0 | 1754.0 | 1798.0 | 32900 | -3.07 |
| 2025/04/10 | 1915.0 | 1915.0 | 1860.0 | 1882.0 | 20200 | 4.67 |
| 2025/04/11 | 1842.0 | 1881.0 | 1792.0 | 1868.0 | 18200 | -0.74 |
| 2025/04/14 | 1883.0 | 1886.0 | 1868.0 | 1879.0 | 8700 | 0.59 |
| 2025/04/15 | 1879.0 | 1900.0 | 1860.0 | 1860.0 | 18000 | -1.01 |
| 2025/04/16 | 1862.0 | 1874.0 | 1857.0 | 1858.0 | 8400 | -0.11 |
| 2025/04/17 | 1857.0 | 1857.0 | 1845.0 | 1847.0 | 13100 | -0.59 |
| 2025/04/18 | 1873.0 | 1929.0 | 1866.0 | 1916.0 | 13100 | 3.74 |
| 2025/04/21 | 1892.0 | 1918.0 | 1874.0 | 1886.0 | 12700 | -1.57 |
| 2025/04/22 | 1886.0 | 1945.0 | 1886.0 | 1913.0 | 11300 | 1.43 |
| 2025/04/23 | 1951.0 | 1974.0 | 1915.0 | 1968.0 | 12000 | 2.88 |
| 2025/04/24 | 1970.0 | 1970.0 | 1898.0 | 1913.0 | 7200 | -2.79 |
| 2025/04/25 | 1928.0 | 1956.0 | 1915.0 | 1935.0 | 92300 | 1.15 |
| 2025/04/28 | 1924.0 | 1943.0 | 1886.0 | 1886.0 | 24000 | -2.53 |
| 2025/04/30 | 1907.0 | 1943.0 | 1885.0 | 1929.0 | 13600 | 2.28 |
| 2025/05/01 | 1906.0 | 1923.0 | 1889.0 | 1893.0 | 13300 | -1.87 |
| 2025/05/02 | 1919.0 | 1980.0 | 1884.0 | 1923.0 | 42500 | 1.58 |
| 2025/05/07 | 1917.0 | 2011.0 | 1903.0 | 1979.0 | 67800 | 2.91 |
| 2025/05/08 | 1957.0 | 1978.0 | 1933.0 | 1952.0 | 11900 | -1.36 |
| 2025/05/09 | 1958.0 | 2073.0 | 1958.0 | 2025.0 | 62700 | 3.74 |
| 2025/05/12 | 2024.0 | 2111.0 | 1930.0 | 1998.0 | 123800 | -1.33 |
| 2025/05/13 | 1998.0 | 2011.0 | 1964.0 | 1964.0 | 11900 | -1.70 |
| 2025/05/14 | 1957.0 | 1959.0 | 1908.0 | 1919.0 | 12100 | -2.29 |
| 2025/05/15 | 1901.0 | 1940.0 | 1894.0 | 1914.0 | 9100 | -0.26 |
| 2025/05/16 | 1907.0 | 1935.0 | 1893.0 | 1907.0 | 7600 | -0.37 |
| 2025/05/19 | 1919.0 | 1956.0 | 1919.0 | 1949.0 | 12000 | 2.20 |
| 2025/05/20 | 1965.0 | 1965.0 | 1904.0 | 1904.0 | 13000 | -2.31 |
| 2025/05/21 | 1910.0 | 1961.0 | 1910.0 | 1961.0 | 15300 | 2.99 |
| 2025/05/22 | 1971.0 | 2015.0 | 1966.0 | 1971.0 | 18800 | 0.51 |
| 2025/05/23 | 1990.0 | 2020.0 | 1989.0 | 2003.0 | 13600 | 1.62 |
| 2025/05/26 | 2020.0 | 2048.0 | 2011.0 | 2041.0 | 18100 | 1.90 |
| 2025/05/27 | 2050.0 | 2053.0 | 2040.0 | 2049.0 | 8900 | 0.39 |
| 2025/05/28 | 2069.0 | 2089.0 | 2045.0 | 2047.0 | 16900 | -0.10 |
| 2025/05/29 | 2038.0 | 2098.0 | 2038.0 | 2096.0 | 17500 | 2.39 |
| 2025/05/30 | 2047.0 | 2090.0 | 2027.0 | 2078.0 | 7200 | -0.86 |
| 2025/06/02 | 2100.0 | 2128.0 | 2096.0 | 2120.0 | 21300 | 2.02 |
| 2025/06/03 | 2120.0 | 2146.0 | 2118.0 | 2140.0 | 14000 | 0.94 |
| 2025/06/04 | 2145.0 | 2181.0 | 2145.0 | 2174.0 | 18300 | 1.59 |
| 2025/06/05 | 2174.0 | 2216.0 | 2174.0 | 2213.0 | 17400 | 1.79 |
| 2025/06/06 | 2221.0 | 2250.0 | 2127.0 | 2141.0 | 40200 | -3.25 |
| 2025/06/09 | 2641.0 | 2641.0 | 2641.0 | 2641.0 | 4100 | 23.35 |
| 2025/06/10 | 2822.0 | 2825.0 | 2821.0 | 2821.0 | 458700 | 6.82 |
| 2025/06/11 | 2822.0 | 2823.0 | 2821.0 | 2821.0 | 361900 | 0.00 |
| 2025/06/12 | 2822.0 | 2823.0 | 2821.0 | 2821.0 | 253900 | 0.00 |
| 2025/06/13 | 2822.0 | 2822.0 | 2821.0 | 2822.0 | 301200 | 0.04 |
| 2025/06/16 | 2822.0 | 2822.0 | 2821.0 | 2821.0 | 267000 | -0.04 |
| 2025/06/17 | 2821.0 | 2824.0 | 2821.0 | 2822.0 | 300300 | 0.04 |
| 2025/06/18 | 2823.0 | 2824.0 | 2821.0 | 2821.0 | 188000 | -0.04 |
| 2025/06/19 | 2822.0 | 2822.0 | 2821.0 | 2821.0 | 160700 | 0.00 |
| 2025/06/20 | 2822.0 | 2835.0 | 2822.0 | 2822.0 | 298400 | 0.04 |
| 2025/06/23 | 2822.0 | 2824.0 | 2822.0 | 2822.0 | 167600 | 0.00 |
| 2025/06/24 | 2823.0 | 2824.0 | 2822.0 | 2822.0 | 138100 | 0.00 |
| 2025/06/25 | 2823.0 | 2824.0 | 2822.0 | 2823.0 | 45200 | 0.04 |
| 2025/06/26 | 2823.0 | 2824.0 | 2822.0 | 2822.0 | 95800 | -0.04 |
| 2025/06/27 | 2823.0 | 2824.0 | 2822.0 | 2824.0 | 63700 | 0.07 |
| 2025/06/30 | 2823.0 | 2827.0 | 2823.0 | 2825.0 | 81300 | 0.04 |
| 2025/07/01 | 2825.0 | 2826.0 | 2825.0 | 2825.0 | 105900 | 0.00 |
| 2025/07/02 | 2826.0 | 2827.0 | 2823.0 | 2823.0 | 68200 | -0.07 |
| 2025/07/03 | 2824.0 | 2826.0 | 2823.0 | 2824.0 | 46800 | 0.04 |
| 2025/07/04 | 2823.0 | 2825.0 | 2823.0 | 2823.0 | 34200 | -0.04 |
| 2025/07/07 | 2824.0 | 2825.0 | 2823.0 | 2823.0 | 43900 | 0.00 |
| 2025/07/08 | 2824.0 | 2824.0 | 2823.0 | 2824.0 | 68700 | 0.04 |
| 2025/07/09 | 2824.0 | 2826.0 | 2824.0 | 2825.0 | 254300 | 0.04 |
| 2025/07/10 | 2825.0 | 2827.0 | 2825.0 | 2825.0 | 104600 | 0.00 |
| 2025/07/11 | 2827.0 | 2827.0 | 2825.0 | 2825.0 | 48900 | 0.00 |
| 2025/07/14 | 2825.0 | 2827.0 | 2825.0 | 2826.0 | 45600 | 0.04 |
| 2025/07/15 | 2826.0 | 2828.0 | 2825.0 | 2825.0 | 83500 | -0.04 |
| 2025/07/16 | 2825.0 | 2827.0 | 2825.0 | 2825.0 | 85100 | 0.00 |
| 2025/07/17 | 2826.0 | 2828.0 | 2825.0 | 2825.0 | 77700 | 0.00 |
| 2025/07/18 | 2822.0 | 2824.0 | 2819.0 | 2819.0 | 52000 | -0.21 |
| 2025/07/22 | 2819.0 | 2821.0 | 2818.0 | 2819.0 | 59200 | 0.00 |
| 2025/07/23 | 2819.0 | 2824.0 | 2818.0 | 2818.0 | 58900 | -0.04 |
| 2025/07/24 | 2820.0 | 2824.0 | 2820.0 | 2824.0 | 23900 | 0.21 |
| 2025/07/25 | 2823.0 | 2824.0 | 2818.0 | 2819.0 | 31500 | -0.18 |
| 2025/07/28 | 2820.0 | 2822.0 | 2818.0 | 2819.0 | 57600 | 0.00 |
| 2025/07/29 | 2819.0 | 2820.0 | 2818.0 | 2819.0 | 33700 | 0.00 |
| 2025/07/30 | 2819.0 | 2821.0 | 2816.0 | 2817.0 | 134700 | -0.07 |
| 2025/07/31 | 2818.0 | 2820.0 | 2816.0 | 2819.0 | 48000 | 0.07 |
| 2025/08/01 | 2819.0 | 2821.0 | 2817.0 | 2819.0 | 25000 | 0.00 |
| 2025/08/04 | 2819.0 | 2821.0 | 2819.0 | 2819.0 | 11900 | 0.00 |
| 2025/08/05 | 2819.0 | 2820.0 | 2819.0 | 2819.0 | 16400 | 0.00 |
| 2025/08/06 | 2819.0 | 2820.0 | 2818.0 | 2819.0 | 11900 | 0.00 |
| 2025/08/07 | 2819.0 | 2820.0 | 2819.0 | 2819.0 | 14200 | 0.00 |
| 2025/08/08 | 2820.0 | 2821.0 | 2819.0 | 2819.0 | 14100 | 0.00 |
| 2025/08/12 | 2819.0 | 2821.0 | 2819.0 | 2820.0 | 31700 | 0.04 |
| 2025/08/13 | 2819.0 | 2820.0 | 2819.0 | 2819.0 | 5800 | -0.04 |
| 2025/08/14 | 2819.0 | 2820.0 | 2819.0 | 2819.0 | 9700 | 0.00 |
| 2025/08/15 | 2819.0 | 2820.0 | 2819.0 | 2819.0 | 10500 | 0.00 |
| 2025/08/18 | 2819.0 | 2820.0 | 2818.0 | 2819.0 | 25500 | 0.00 |
| 2025/08/19 | 2819.0 | 2820.0 | 2818.0 | 2819.0 | 14700 | 0.00 |
| 2025/08/20 | 2819.0 | 2820.0 | 2819.0 | 2819.0 | 10100 | 0.00 |
| 2025/08/21 | 2819.0 | 2820.0 | 2818.0 | 2819.0 | 7800 | 0.00 |
| 2025/08/22 | 2819.0 | 2820.0 | 2818.0 | 2819.0 | 5500 | 0.00 |
| 2025/08/25 | 2819.0 | 2820.0 | 2819.0 | 2820.0 | 5100 | 0.04 |
| 2025/08/26 | 2819.0 | 2820.0 | 2819.0 | 2820.0 | 19700 | 0.00 |
| 2025/08/27 | 2820.0 | 2820.0 | 2819.0 | 2820.0 | 7900 | 0.00 |
| 2025/08/28 | 2819.0 | 2820.0 | 2816.0 | 2816.0 | 451600 | -0.14 |
| 2025/08/29 | 2817.0 | 2817.0 | 2816.0 | 2816.0 | 18200 | 0.00 |
| 2025/09/01 | 2816.0 | 2817.0 | 2815.0 | 2816.0 | 60800 | 0.00 |
| 2025/09/02 | 2817.0 | 2817.0 | 2815.0 | 2816.0 | 81300 | 0.00 |
| 2025/09/03 | 2816.0 | 2817.0 | 2815.0 | 2816.0 | 51500 | 0.00 |
| 2025/09/04 | 2816.0 | 2817.0 | 2816.0 | 2817.0 | 3600 | 0.04 |
| 2025/09/05 | 2817.0 | 2821.0 | 2817.0 | 2819.0 | 114500 | 0.07 |
| 2025/09/08 | 2818.0 | 2819.0 | 2817.0 | 2817.0 | 23200 | -0.07 |
| 2025/09/09 | 2818.0 | 2819.0 | 2817.0 | 2817.0 | 11700 | 0.00 |
| 2025/09/10 | 2817.0 | 2818.0 | 2817.0 | 2817.0 | 8400 | 0.00 |
| 2025/09/11 | 2818.0 | 2819.0 | 2817.0 | 2817.0 | 20500 | 0.00 |
| 2025/09/12 | 2818.0 | 2819.0 | 2817.0 | 2817.0 | 19000 | 0.00 |
| 2025/09/16 | 2818.0 | 2818.0 | 2817.0 | 2818.0 | 7900 | 0.04 |
| 2025/09/17 | 2818.0 | 2819.0 | 2817.0 | 2817.0 | 15800 | -0.04 |
| 2025/09/18 | 2817.0 | 2819.0 | 2817.0 | 2817.0 | 63100 | 0.00 |
| 2025/09/19 | 2817.0 | 2819.0 | 2817.0 | 2817.0 | 39600 | 0.00 |
| 2025/09/22 | 2817.0 | 2818.0 | 2815.0 | 2815.0 | 101400 | -0.07 |
| 2025/09/24 | 2811.0 | 2814.0 | 2811.0 | 2811.0 | 11500 | -0.14 |
| 2025/09/25 | 2810.0 | 2815.0 | 2805.0 | 2805.0 | 307600 | -0.21 |
| 2025/09/26 | 2807.0 | 2810.0 | 2807.0 | 2808.0 | 36900 | 0.11 |
| 2025/09/29 | 2807.0 | 2812.0 | 2807.0 | 2809.0 | 11900 | 0.04 |
| 2025/09/30 | 2810.0 | 2813.0 | 2810.0 | 2812.0 | 15200 | 0.11 |
| 2025/10/01 | 2812.0 | 2815.0 | 2811.0 | 2811.0 | 7700 | -0.04 |
| 2025/10/02 | 2812.0 | 2815.0 | 2811.0 | 2813.0 | 19400 | 0.07 |
| 2025/10/03 | 2813.0 | 2814.0 | 2812.0 | 2812.0 | 18900 | -0.04 |
| 2025/10/06 | 2812.0 | 2814.0 | 2812.0 | 2813.0 | 3700 | 0.04 |
| 2025/10/07 | 2813.0 | 2815.0 | 2813.0 | 2815.0 | 8900 | 0.07 |
| 2025/10/08 | 2814.0 | 2817.0 | 2813.0 | 2816.0 | 12100 | 0.04 |
| 2025/10/09 | 2815.0 | 2818.0 | 2813.0 | 2816.0 | 11400 | 0.00 |
| 2025/10/10 | 2815.0 | 2819.0 | 2815.0 | 2817.0 | 18100 | 0.04 |