白銅 7637
2,410円
(時刻：15:30)
▼ -58円 (-2.35%)
価格情報
| 始値 | 2,460円 |
| 高値 | 2,460円 |
| 安値 | 2,408円 |
| 終値 | 2,410円 |
| 出来高 | 21,300株 |
| 売買代金 | 51,729,900円 |
| 売り気配 (15:30) | 2,411円 |
| 買い気配 (15:30) | 2,410円 |
| 年初来高値 (2025/08/07) | 2,626円 |
| 年初来安値 (2025/04/07) | 1,800円 |
基本情報
| 銘柄名 | 白銅 |
| 英文銘柄名 | HAKUDO CO., LTD. |
| 時価総額 | 27,995,264,400.0円 |
| 発行済株式総数 | 11,343,300株 |
| 単元株式数 | 100 |
| 業種 | 卸売業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 197.23円 |
| BPS | 2,094.50円 |
| PER | 12.51倍 |
| PBR | 1.18倍 |
| ROE | 9.7% |
| 年間配当金 | 89.00円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
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76期（自 2024年４月１日 至 2025年３月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 37,017,417,000 円 | 52,444,652,000 円 | 58,449,431,000 円 | 49,629,395,000 円 | 57,419,510,000 円 |
| 経常利益又は経常損失（△） | 2,011,328,000 円 | 4,160,585,000 円 | 3,958,339,000 円 | 2,802,157,000 円 | 3,202,762,000 円 |
| 当期純利益又は当期純損失（△） | 1,226,322,000 円 | 2,793,195,000 円 | 2,739,143,000 円 | 1,876,291,000 円 | 2,249,715,000 円 |
| 資本金 | 1,000 百万円 | 1,000 百万円 | 1,000 百万円 | 1,000 百万円 | 1,000 百万円 |
| 純資産額 | 17,659,175,000 円 | 19,264,881,000 円 | 20,596,655,000 円 | 21,607,927,000 円 | 22,787,781,000 円 |
| 総資産額 | 32,356,991,000 円 | 40,481,645,000 円 | 40,881,912,000 円 | 39,874,679,000 円 | 42,296,974,000 円 |
| 従業員数 | 294 人 | 305 人 | 306 人 | 316 人 | 324 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 | 197.23 | 2,094.50 | 9.7 | 12.51 | 1.18 | - | - |
| 2025/03 | 単体 | 198.36 | 2,009.20 | - | 12.44 | 1.23 | 3.69 | 89.00 |
| 2025/09 | 中連 | 60.25 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.16 | 28.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 34,700 | 7,900 | 41,100 | -2,000 |
| 2026/01/09 | 26,800 | 12,400 | 43,100 | -5,000 |
| 2025/12/26 | 14,400 | 2,900 | 48,100 | 3,800 |
| 2025/12/19 | 11,500 | 2,100 | 44,300 | 1,500 |
| 2025/12/12 | 9,400 | 700 | 42,800 | 0 |
| 2025/12/05 | 8,700 | 1,000 | 42,800 | 800 |
| 2025/11/28 | 7,700 | 900 | 42,000 | -1,400 |
| 2025/11/21 | 6,800 | -1,700 | 43,400 | -300 |
| 2025/11/14 | 8,500 | -2,800 | 43,700 | -4,200 |
| 2025/11/07 | 11,300 | -1,400 | 47,900 | 700 |
| 2025/10/31 | 12,700 | -400 | 47,200 | 2,300 |
| 2025/10/24 | 13,100 | -500 | 44,900 | 0 |
| 2025/10/17 | 13,600 | 0 | 44,900 | -1,700 |
| 2025/10/10 | 13,600 | 100 | 46,600 | -300 |
| 2025/10/03 | 13,500 | -3,500 | 46,900 | 1,500 |
| 2025/09/26 | 17,000 | 5,500 | 45,400 | -1,200 |
| 2025/09/19 | 11,500 | -1,700 | 46,600 | 400 |
| 2025/09/12 | 13,200 | -800 | 46,200 | 2,900 |
| 2025/09/05 | 14,000 | 500 | 43,300 | 0 |
| 2025/08/29 | 13,500 | 3,300 | 43,300 | -400 |
| 2025/08/22 | 10,200 | 700 | 43,700 | 100 |
| 2025/08/15 | 9,500 | 4,200 | 43,600 | 6,900 |
| 2025/08/08 | 5,300 | 2,300 | 36,700 | -2,800 |
| 2025/08/01 | 3,000 | 1,500 | 39,500 | 13,600 |
| 2025/07/25 | 1,500 | 100 | 25,900 | -6,100 |
| 2025/07/18 | 1,400 | 100 | 32,000 | 3,500 |
| 2025/07/11 | 1,300 | 0 | 28,500 | 300 |
| 2025/07/04 | 1,300 | -100 | 28,200 | 200 |
| 2025/06/27 | 1,400 | -400 | 28,000 | 300 |
| 2025/06/20 | 1,800 | 0 | 27,700 | 300 |
| 2025/06/13 | 1,800 | -100 | 27,400 | -400 |
| 2025/06/06 | 1,900 | 0 | 27,800 | 200 |
| 2025/05/30 | 1,900 | 200 | 27,600 | -4,500 |
| 2025/05/23 | 1,700 | 500 | 32,100 | 1,700 |
| 2025/05/16 | 1,200 | -600 | 30,400 | 5,900 |
| 2025/05/09 | 1,800 | 400 | 24,500 | 200 |
| 2025/05/02 | 1,400 | 0 | 24,300 | 1,200 |
| 2025/04/25 | 1,400 | 400 | 23,100 | -1,600 |
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（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2026/01/19 | 5,100 | 5 | 0 |
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 7,700 | 9,200 | -1,500 | 0 | 5 | |||
| 2026/01/19 | 東証 | 4,300 | 9,400 | -5,100 | 0 | 5 | 0.00 | 0.00 | F |
| 2026/01/16 | 東証 | 9,200 | 9,200 | 0 | 0 | 5.2 | ***** | ***** | - |
| 2026/01/15 | 東証 | 4,000 | 8,400 | -4,400 | 0 | 5 | 0.00 | 0.00 | F |
| 2026/01/14 | 東証 | 5,200 | 7,700 | -2,500 | 0 | 15 | 0.00 | 0.00 | F |
| 2026/01/13 | 東証 | 5,000 | 8,100 | -3,100 | 0 | 5 | 0.00 | 0.00 | F |
| 2026/01/09 | 東証 | 4,400 | 8,500 | -4,100 | 0 | 4.8 | 0.00 | 0.00 | F |
| 2026/01/08 | 東証 | 8,700 | 8,700 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2026/01/07 | 東証 | 8,900 | 8,900 | 0 | 0 | 20 | ***** | ***** | - |
| 2026/01/06 | 東証 | 5,800 | 8,400 | -2,600 | 0 | 4.8 | 0.00 | 0.00 | F |
| 2026/01/05 | 東証 | 6,700 | 8,900 | -2,200 | 0 | 4.8 | 0.00 | 0.00 | F |
| 2025/12/30 | 東証 | 6,300 | 8,300 | -2,000 | 0 | 4.8 | 0.00 | 0.00 | F |
| 2025/12/29 | 東証 | 7,000 | 8,100 | -1,100 | 0 | 4.8 | 0.00 | 0.00 | F |
| 2025/12/26 | 東証 | 6,500 | 7,800 | -1,300 | 0 | 28.8 | 0.00 | 0.00 | F |
| 2025/12/25 | 東証 | 5,700 | 7,500 | -1,800 | 0 | 4.8 | 0.00 | 0.00 | F |
| 2025/12/24 | 東証 | 5,600 | 7,000 | -1,400 | 0 | 13.8 | 0.00 | 0.00 | F |
| 2025/12/23 | 東証 | 3,900 | 6,800 | -2,900 | 0 | 4.6 | 0.00 | 0.00 | F |
| 2025/12/22 | 東証 | 3,600 | 6,400 | -2,800 | 0 | 4.6 | 0.00 | 0.00 | F |
| 2025/12/19 | 東証 | 6,600 | 6,600 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/18 | 東証 | 13,900 | 6,900 | 7,000 | 0 | 4.6 | - | - | - |
| 2025/12/17 | 東証 | 2,600 | 6,800 | -4,200 | 0 | 13.8 | 0.00 | 0.00 | F |
| 2025/12/16 | 東証 | 8,200 | 6,700 | 1,500 | 0 | 4.4 | - | - | - |
| 2025/12/15 | 東証 | 2,300 | 6,500 | -4,200 | 0 | 4.6 | 0.00 | 0.00 | F |
| 2025/12/12 | 東証 | 2,700 | 5,400 | -2,700 | 0 | 4.6 | 0.00 | 0.00 | F |
| 2025/12/11 | 東証 | 8,200 | 5,400 | 2,800 | 0 | 4.4 | - | - | - |
| 2025/12/10 | 東証 | 2,100 | 5,300 | -3,200 | 0 | 13.8 | 0.00 | 0.00 | F |
| 2025/12/09 | 東証 | 2,700 | 5,400 | -2,700 | 0 | 4.4 | 0.00 | 0.00 | F |
| 2025/12/08 | 東証 | 2,100 | 5,400 | -3,300 | 0 | 4.6 | 0.00 | 0.00 | F |
| 2025/12/05 | 東証 | 2,100 | 5,500 | -3,400 | 0 | 4.6 | 0.00 | 0.00 | F |
| 2025/12/04 | 東証 | 2,400 | 5,800 | -3,400 | 0 | 4.6 | 0.00 | 0.00 | F |
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13日 13時35分 | 確認書 |
| 2025年11月13日 13時33分 | 半期報告書－第77期(2025/04/01－2026/03/31) |
| 2025年07月02日 16時02分 | 臨時報告書 |
| 2025年06月24日 15時04分 | 確認書 |
| 2025年06月24日 15時00分 | 内部統制報告書－第76期(2024/04/01－2025/03/31) |
| 2025年06月24日 14時55分 | 有価証券報告書－第76期(2024/04/01－2025/03/31) |
| 2024年11月14日 12時56分 | 確認書 |
| 2024年11月14日 12時50分 | 半期報告書－第76期(2024/04/01－2025/03/31) |
| 2024年07月03日 16時07分 | 臨時報告書 |
| 2024年06月27日 17時08分 | 確認書 |
| 2024年06月27日 17時06分 | 内部統制報告書－第75期(2023/04/01－2024/03/31) |
| 2024年06月27日 17時04分 | 有価証券報告書－第75期(2023/04/01－2024/03/31) |
| 2024年02月09日 16時48分 | 確認書 |
| 2024年02月09日 16時47分 | 四半期報告書－第75期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 白銅株式会社 |
| 会社名（英文） | Hakudo Co.,Ltd. |
| 会社名（カナ） | ハクドウカブシキガイシャ |
| 本店所在地 | 千代田区丸の内二丁目５番２号 |
| 業種 | 卸売業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 76370 |
| EDINETコード | E03332 |
| ISINコード | JP3766500007 |
| 法人番号 | 2010001054158 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/26 | 2,544 | 2,548 | 2,511 | 2,511 | 13,800 | - |
| 2024/07/29 | 2,561 | 2,615 | 2,513 | 2,615 | 10,300 | 4.14 |
| 2024/07/30 | 2,598 | 2,598 | 2,531 | 2,543 | 13,000 | -2.75 |
| 2024/07/31 | 2,523 | 2,608 | 2,523 | 2,605 | 8,800 | 2.44 |
| 2024/08/01 | 2,605 | 2,605 | 2,515 | 2,521 | 10,100 | -3.22 |
| 2024/08/02 | 2,493 | 2,518 | 2,406 | 2,406 | 20,700 | -4.56 |
| 2024/08/05 | 2,356 | 2,356 | 2,080 | 2,119 | 34,300 | -11.93 |
| 2024/08/06 | 2,261 | 2,320 | 2,200 | 2,224 | 25,000 | 4.96 |
| 2024/08/07 | 2,187 | 2,330 | 2,187 | 2,270 | 20,300 | 2.07 |
| 2024/08/08 | 2,252 | 2,277 | 2,230 | 2,251 | 12,200 | -0.84 |
| 2024/08/09 | 2,301 | 2,340 | 2,286 | 2,317 | 15,800 | 2.93 |
| 2024/08/13 | 2,399 | 2,400 | 2,341 | 2,346 | 16,300 | 1.25 |
| 2024/08/14 | 2,346 | 2,387 | 2,320 | 2,334 | 18,600 | -0.51 |
| 2024/08/15 | 2,348 | 2,418 | 2,339 | 2,406 | 24,300 | 3.08 |
| 2024/08/16 | 2,450 | 2,458 | 2,425 | 2,430 | 10,100 | 1.00 |
| 2024/08/19 | 2,454 | 2,535 | 2,453 | 2,479 | 17,600 | 2.02 |
| 2024/08/20 | 2,511 | 2,520 | 2,441 | 2,474 | 12,400 | -0.20 |
| 2024/08/21 | 2,495 | 2,524 | 2,459 | 2,507 | 15,900 | 1.33 |
| 2024/08/22 | 2,507 | 2,602 | 2,507 | 2,565 | 21,200 | 2.31 |
| 2024/08/23 | 2,569 | 2,602 | 2,514 | 2,582 | 15,300 | 0.66 |
| 2024/08/26 | 2,543 | 2,580 | 2,526 | 2,559 | 14,200 | -0.89 |
| 2024/08/27 | 2,595 | 2,634 | 2,579 | 2,590 | 21,300 | 1.21 |
| 2024/08/28 | 2,581 | 2,596 | 2,556 | 2,579 | 8,400 | -0.42 |
| 2024/08/29 | 2,579 | 2,605 | 2,579 | 2,595 | 18,800 | 0.62 |
| 2024/08/30 | 2,595 | 2,642 | 2,594 | 2,625 | 10,900 | 1.16 |
| 2024/09/02 | 2,629 | 2,629 | 2,527 | 2,575 | 13,800 | -1.90 |
| 2024/09/03 | 2,591 | 2,608 | 2,573 | 2,592 | 7,800 | 0.66 |
| 2024/09/04 | 2,542 | 2,555 | 2,505 | 2,511 | 13,900 | -3.13 |
| 2024/09/05 | 2,499 | 2,534 | 2,485 | 2,512 | 15,800 | 0.04 |
| 2024/09/06 | 2,501 | 2,515 | 2,460 | 2,478 | 8,800 | -1.35 |
| 2024/09/09 | 2,407 | 2,461 | 2,400 | 2,441 | 11,900 | -1.49 |
| 2024/09/10 | 2,446 | 2,476 | 2,434 | 2,445 | 6,200 | 0.16 |
| 2024/09/11 | 2,432 | 2,432 | 2,356 | 2,366 | 11,400 | -3.23 |
| 2024/09/12 | 2,416 | 2,439 | 2,380 | 2,401 | 15,700 | 1.48 |
| 2024/09/13 | 2,369 | 2,414 | 2,369 | 2,412 | 13,500 | 0.46 |
| 2024/09/17 | 2,420 | 2,451 | 2,375 | 2,423 | 10,200 | 0.46 |
| 2024/09/18 | 2,431 | 2,444 | 2,399 | 2,441 | 11,200 | 0.74 |
| 2024/09/19 | 2,472 | 2,472 | 2,434 | 2,449 | 6,900 | 0.33 |
| 2024/09/20 | 2,454 | 2,493 | 2,446 | 2,467 | 15,300 | 0.73 |
| 2024/09/24 | 2,491 | 2,491 | 2,448 | 2,478 | 13,200 | 0.45 |
| 2024/09/25 | 2,478 | 2,478 | 2,447 | 2,455 | 10,800 | -0.93 |
| 2024/09/26 | 2,468 | 2,501 | 2,460 | 2,498 | 27,200 | 1.75 |
| 2024/09/27 | 2,460 | 2,496 | 2,438 | 2,455 | 20,700 | -1.72 |
| 2024/09/30 | 2,442 | 2,455 | 2,365 | 2,375 | 20,700 | -3.26 |
| 2024/10/01 | 2,378 | 2,406 | 2,370 | 2,387 | 10,500 | 0.51 |
| 2024/10/02 | 2,370 | 2,378 | 2,326 | 2,347 | 16,000 | -1.68 |
| 2024/10/03 | 2,363 | 2,381 | 2,336 | 2,356 | 14,100 | 0.38 |
| 2024/10/04 | 2,355 | 2,386 | 2,355 | 2,385 | 9,500 | 1.23 |
| 2024/10/07 | 2,390 | 2,404 | 2,380 | 2,382 | 9,100 | -0.13 |
| 2024/10/08 | 2,364 | 2,386 | 2,345 | 2,358 | 12,500 | -1.01 |
| 2024/10/09 | 2,378 | 2,378 | 2,342 | 2,348 | 7,100 | -0.42 |
| 2024/10/10 | 2,364 | 2,364 | 2,341 | 2,348 | 5,300 | 0.00 |
| 2024/10/11 | 2,346 | 2,360 | 2,336 | 2,336 | 5,800 | -0.51 |
| 2024/10/15 | 2,349 | 2,365 | 2,337 | 2,358 | 10,100 | 0.94 |
| 2024/10/16 | 2,337 | 2,364 | 2,333 | 2,335 | 7,400 | -0.98 |
| 2024/10/17 | 2,337 | 2,347 | 2,321 | 2,325 | 10,500 | -0.43 |
| 2024/10/18 | 2,326 | 2,329 | 2,305 | 2,324 | 9,800 | -0.04 |
| 2024/10/21 | 2,323 | 2,340 | 2,305 | 2,338 | 8,100 | 0.60 |
| 2024/10/22 | 2,312 | 2,315 | 2,295 | 2,298 | 15,600 | -1.71 |
| 2024/10/23 | 2,297 | 2,300 | 2,274 | 2,283 | 13,700 | -0.65 |
| 2024/10/24 | 2,260 | 2,293 | 2,260 | 2,286 | 10,000 | 0.13 |
| 2024/10/25 | 2,291 | 2,300 | 2,247 | 2,292 | 23,900 | 0.26 |
| 2024/10/28 | 2,290 | 2,367 | 2,285 | 2,367 | 21,200 | 3.27 |
| 2024/10/29 | 2,365 | 2,371 | 2,340 | 2,365 | 10,700 | -0.08 |
| 2024/10/30 | 2,373 | 2,417 | 2,366 | 2,383 | 26,900 | 0.76 |
| 2024/10/31 | 2,399 | 2,414 | 2,369 | 2,401 | 9,800 | 0.76 |
| 2024/11/01 | 2,401 | 2,401 | 2,362 | 2,382 | 7,500 | -0.79 |
| 2024/11/05 | 2,404 | 2,409 | 2,365 | 2,391 | 3,700 | 0.38 |
| 2024/11/06 | 2,393 | 2,429 | 2,369 | 2,429 | 13,500 | 1.59 |
| 2024/11/07 | 2,426 | 2,489 | 2,421 | 2,478 | 12,600 | 2.02 |
| 2024/11/08 | 2,500 | 2,530 | 2,476 | 2,498 | 10,600 | 0.81 |
| 2024/11/11 | 2,505 | 2,505 | 2,435 | 2,436 | 6,100 | -2.48 |
| 2024/11/12 | 2,439 | 2,449 | 2,378 | 2,394 | 10,200 | -1.72 |
| 2024/11/13 | 2,375 | 2,429 | 2,375 | 2,423 | 14,900 | 1.21 |
| 2024/11/14 | 2,385 | 2,393 | 2,360 | 2,360 | 9,500 | -2.60 |
| 2024/11/15 | 2,360 | 2,373 | 2,350 | 2,350 | 7,600 | -0.42 |
| 2024/11/18 | 2,350 | 2,368 | 2,310 | 2,323 | 6,700 | -1.15 |
| 2024/11/19 | 2,334 | 2,354 | 2,313 | 2,317 | 5,100 | -0.26 |
| 2024/11/20 | 2,312 | 2,347 | 2,307 | 2,308 | 6,000 | -0.39 |
| 2024/11/21 | 2,307 | 2,344 | 2,307 | 2,318 | 7,100 | 0.43 |
| 2024/11/22 | 2,343 | 2,352 | 2,325 | 2,326 | 5,700 | 0.35 |
| 2024/11/25 | 2,361 | 2,364 | 2,330 | 2,340 | 5,200 | 0.60 |
| 2024/11/26 | 2,354 | 2,354 | 2,314 | 2,325 | 6,300 | -0.64 |
| 2024/11/27 | 2,320 | 2,322 | 2,286 | 2,286 | 9,400 | -1.68 |
| 2024/11/28 | 2,283 | 2,308 | 2,283 | 2,303 | 8,900 | 0.74 |
| 2024/11/29 | 2,303 | 2,310 | 2,296 | 2,297 | 6,400 | -0.26 |
| 2024/12/02 | 2,300 | 2,316 | 2,300 | 2,301 | 4,400 | 0.17 |
| 2024/12/03 | 2,301 | 2,331 | 2,301 | 2,328 | 10,000 | 1.17 |
| 2024/12/04 | 2,337 | 2,350 | 2,310 | 2,310 | 8,400 | -0.77 |
| 2024/12/05 | 2,311 | 2,324 | 2,305 | 2,305 | 8,600 | -0.22 |
| 2024/12/06 | 2,305 | 2,318 | 2,292 | 2,302 | 6,900 | -0.13 |
| 2024/12/09 | 2,303 | 2,360 | 2,303 | 2,348 | 14,000 | 2.00 |
| 2024/12/10 | 2,361 | 2,374 | 2,354 | 2,354 | 9,900 | 0.26 |
| 2024/12/11 | 2,368 | 2,368 | 2,340 | 2,345 | 6,800 | -0.38 |
| 2024/12/12 | 2,357 | 2,369 | 2,350 | 2,369 | 6,600 | 1.02 |
| 2024/12/13 | 2,330 | 2,381 | 2,330 | 2,381 | 12,200 | 0.51 |
| 2024/12/16 | 2,391 | 2,431 | 2,383 | 2,383 | 20,500 | 0.08 |
| 2024/12/17 | 2,397 | 2,420 | 2,369 | 2,415 | 11,200 | 1.34 |
| 2024/12/18 | 2,416 | 2,419 | 2,384 | 2,389 | 10,100 | -1.08 |
| 2024/12/19 | 2,370 | 2,397 | 2,370 | 2,379 | 7,400 | -0.42 |
| 2024/12/20 | 2,395 | 2,395 | 2,341 | 2,341 | 13,400 | -1.60 |
| 2024/12/23 | 2,365 | 2,365 | 2,335 | 2,350 | 10,300 | 0.38 |
| 2024/12/24 | 2,357 | 2,372 | 2,351 | 2,351 | 5,100 | 0.04 |
| 2024/12/25 | 2,375 | 2,397 | 2,347 | 2,397 | 14,800 | 1.96 |
| 2024/12/26 | 2,393 | 2,393 | 2,369 | 2,384 | 9,900 | -0.54 |
| 2024/12/27 | 2,394 | 2,432 | 2,394 | 2,417 | 12,200 | 1.38 |
| 2024/12/30 | 2,421 | 2,435 | 2,405 | 2,415 | 8,600 | -0.08 |
| 2025/01/06 | 2,435 | 2,435 | 2,401 | 2,403 | 12,600 | -0.50 |
| 2025/01/07 | 2,405 | 2,416 | 2,392 | 2,398 | 11,400 | -0.21 |
| 2025/01/08 | 2,398 | 2,412 | 2,380 | 2,380 | 9,100 | -0.75 |
| 2025/01/09 | 2,371 | 2,374 | 2,356 | 2,362 | 18,400 | -0.76 |
| 2025/01/10 | 2,351 | 2,374 | 2,351 | 2,355 | 6,900 | -0.30 |
| 2025/01/14 | 2,352 | 2,376 | 2,344 | 2,344 | 10,500 | -0.47 |
| 2025/01/15 | 2,344 | 2,355 | 2,341 | 2,343 | 3,700 | -0.04 |
| 2025/01/16 | 2,343 | 2,368 | 2,336 | 2,343 | 10,400 | 0.00 |
| 2025/01/17 | 2,333 | 2,352 | 2,322 | 2,329 | 12,100 | -0.60 |
| 2025/01/20 | 2,345 | 2,358 | 2,340 | 2,341 | 8,600 | 0.52 |
| 2025/01/21 | 2,355 | 2,374 | 2,355 | 2,362 | 7,900 | 0.90 |
| 2025/01/22 | 2,366 | 2,377 | 2,361 | 2,374 | 9,100 | 0.51 |
| 2025/01/23 | 2,377 | 2,377 | 2,355 | 2,357 | 8,100 | -0.72 |
| 2025/01/24 | 2,370 | 2,376 | 2,359 | 2,361 | 6,400 | 0.17 |
| 2025/01/27 | 2,379 | 2,409 | 2,370 | 2,390 | 8,300 | 1.23 |
| 2025/01/28 | 2,390 | 2,413 | 2,345 | 2,368 | 10,400 | -0.92 |
| 2025/01/29 | 2,381 | 2,398 | 2,378 | 2,397 | 10,300 | 1.22 |
| 2025/01/30 | 2,398 | 2,398 | 2,377 | 2,377 | 11,100 | -0.83 |
| 2025/01/31 | 2,398 | 2,398 | 2,365 | 2,374 | 6,400 | -0.13 |
| 2025/02/03 | 2,365 | 2,373 | 2,332 | 2,332 | 15,100 | -1.77 |
| 2025/02/04 | 2,356 | 2,365 | 2,330 | 2,330 | 7,700 | -0.09 |
| 2025/02/05 | 2,341 | 2,361 | 2,332 | 2,338 | 8,000 | 0.34 |
| 2025/02/06 | 2,350 | 2,377 | 2,343 | 2,359 | 9,100 | 0.90 |
| 2025/02/07 | 2,359 | 2,396 | 2,359 | 2,373 | 12,500 | 0.59 |
| 2025/02/10 | 2,381 | 2,385 | 2,370 | 2,372 | 16,400 | -0.04 |
| 2025/02/12 | 2,386 | 2,433 | 2,386 | 2,388 | 26,500 | 0.67 |
| 2025/02/13 | 2,380 | 2,389 | 2,353 | 2,355 | 19,100 | -1.38 |
| 2025/02/14 | 2,370 | 2,384 | 2,339 | 2,339 | 24,500 | -0.68 |
| 2025/02/17 | 2,331 | 2,355 | 2,321 | 2,321 | 28,400 | -0.77 |
| 2025/02/18 | 2,327 | 2,327 | 2,289 | 2,306 | 27,700 | -0.65 |
| 2025/02/19 | 2,325 | 2,330 | 2,307 | 2,311 | 31,900 | 0.22 |
| 2025/02/20 | 2,304 | 2,335 | 2,304 | 2,308 | 43,600 | -0.13 |
| 2025/02/21 | 2,301 | 2,307 | 2,282 | 2,286 | 57,500 | -0.95 |
| 2025/02/25 | 2,274 | 2,318 | 2,274 | 2,314 | 36,200 | 1.22 |
| 2025/02/26 | 2,314 | 2,314 | 2,287 | 2,297 | 17,300 | -0.73 |
| 2025/02/27 | 2,300 | 2,326 | 2,300 | 2,326 | 5,100 | 1.26 |
| 2025/02/28 | 2,317 | 2,328 | 2,285 | 2,287 | 12,300 | -1.68 |
| 2025/03/03 | 2,330 | 2,343 | 2,310 | 2,340 | 10,400 | 2.32 |
| 2025/03/04 | 2,350 | 2,358 | 2,335 | 2,335 | 6,700 | -0.21 |
| 2025/03/05 | 2,335 | 2,378 | 2,335 | 2,376 | 6,200 | 1.76 |
| 2025/03/06 | 2,387 | 2,409 | 2,385 | 2,409 | 9,800 | 1.39 |
| 2025/03/07 | 2,381 | 2,388 | 2,350 | 2,364 | 16,800 | -1.87 |
| 2025/03/10 | 2,368 | 2,369 | 2,339 | 2,349 | 23,000 | -0.63 |
| 2025/03/11 | 2,333 | 2,333 | 2,295 | 2,326 | 35,500 | -0.98 |
| 2025/03/12 | 2,330 | 2,346 | 2,321 | 2,343 | 12,900 | 0.73 |
| 2025/03/13 | 2,336 | 2,351 | 2,332 | 2,345 | 7,200 | 0.09 |
| 2025/03/14 | 2,340 | 2,344 | 2,329 | 2,340 | 12,700 | -0.21 |
| 2025/03/17 | 2,350 | 2,364 | 2,340 | 2,362 | 23,300 | 0.94 |
| 2025/03/18 | 2,362 | 2,380 | 2,362 | 2,374 | 18,100 | 0.51 |
| 2025/03/19 | 2,326 | 2,354 | 2,322 | 2,342 | 38,500 | -1.35 |
| 2025/03/21 | 2,358 | 2,360 | 2,338 | 2,359 | 15,300 | 0.73 |
| 2025/03/24 | 2,370 | 2,370 | 2,320 | 2,322 | 46,000 | -1.57 |
| 2025/03/25 | 2,349 | 2,349 | 2,328 | 2,334 | 19,200 | 0.52 |
| 2025/03/26 | 2,351 | 2,386 | 2,333 | 2,386 | 31,900 | 2.23 |
| 2025/03/27 | 2,376 | 2,390 | 2,357 | 2,380 | 30,800 | -0.25 |
| 2025/03/28 | 2,320 | 2,330 | 2,286 | 2,295 | 53,000 | -3.57 |
| 2025/03/31 | 2,266 | 2,266 | 2,210 | 2,211 | 30,800 | -3.66 |
| 2025/04/01 | 2,211 | 2,238 | 2,208 | 2,220 | 17,800 | 0.41 |
| 2025/04/02 | 2,238 | 2,238 | 2,186 | 2,202 | 10,900 | -0.81 |
| 2025/04/03 | 2,152 | 2,159 | 2,120 | 2,140 | 20,400 | -2.82 |
| 2025/04/04 | 2,098 | 2,100 | 1,993 | 2,007 | 46,400 | -6.21 |
| 2025/04/07 | 1,846 | 1,876 | 1,800 | 1,848 | 43,800 | -7.92 |
| 2025/04/08 | 1,928 | 1,995 | 1,892 | 1,965 | 22,700 | 6.33 |
| 2025/04/09 | 1,919 | 1,922 | 1,868 | 1,881 | 26,000 | -4.27 |
| 2025/04/10 | 2,030 | 2,046 | 1,980 | 1,988 | 17,700 | 5.69 |
| 2025/04/11 | 1,948 | 1,989 | 1,898 | 1,980 | 18,400 | -0.40 |
| 2025/04/14 | 1,998 | 2,016 | 1,984 | 2,003 | 7,400 | 1.16 |
| 2025/04/15 | 2,010 | 2,015 | 1,999 | 2,003 | 8,800 | 0.00 |
| 2025/04/16 | 2,003 | 2,017 | 1,991 | 1,991 | 5,600 | -0.60 |
| 2025/04/17 | 1,982 | 1,997 | 1,970 | 1,997 | 14,100 | 0.30 |
| 2025/04/18 | 2,017 | 2,126 | 2,017 | 2,123 | 17,200 | 6.31 |
| 2025/04/21 | 2,110 | 2,126 | 2,080 | 2,117 | 8,500 | -0.28 |
| 2025/04/22 | 2,105 | 2,166 | 2,105 | 2,166 | 11,400 | 2.31 |
| 2025/04/23 | 2,197 | 2,197 | 2,168 | 2,184 | 9,200 | 0.83 |
| 2025/04/24 | 2,175 | 2,184 | 2,170 | 2,172 | 4,600 | -0.55 |
| 2025/04/25 | 2,193 | 2,193 | 2,169 | 2,177 | 7,500 | 0.23 |
| 2025/04/28 | 2,178 | 2,182 | 2,158 | 2,158 | 8,600 | -0.87 |
| 2025/04/30 | 2,158 | 2,158 | 2,134 | 2,145 | 7,000 | -0.60 |
| 2025/05/01 | 2,134 | 2,150 | 2,117 | 2,136 | 12,200 | -0.42 |
| 2025/05/02 | 2,136 | 2,157 | 2,117 | 2,125 | 6,500 | -0.51 |
| 2025/05/07 | 2,116 | 2,150 | 2,115 | 2,139 | 12,300 | 0.66 |
| 2025/05/08 | 2,148 | 2,175 | 2,126 | 2,168 | 5,900 | 1.36 |
| 2025/05/09 | 2,185 | 2,217 | 2,170 | 2,215 | 13,200 | 2.17 |
| 2025/05/12 | 2,195 | 2,267 | 2,153 | 2,201 | 86,300 | -0.63 |
| 2025/05/13 | 2,239 | 2,239 | 2,182 | 2,182 | 10,300 | -0.86 |
| 2025/05/14 | 2,197 | 2,359 | 2,146 | 2,280 | 37,700 | 4.49 |
| 2025/05/15 | 2,266 | 2,266 | 2,209 | 2,239 | 21,900 | -1.80 |
| 2025/05/16 | 2,239 | 2,267 | 2,222 | 2,251 | 7,700 | 0.54 |
| 2025/05/19 | 2,251 | 2,255 | 2,230 | 2,238 | 7,300 | -0.58 |
| 2025/05/20 | 2,238 | 2,260 | 2,227 | 2,237 | 8,200 | -0.04 |
| 2025/05/21 | 2,228 | 2,240 | 2,201 | 2,216 | 6,600 | -0.94 |
| 2025/05/22 | 2,199 | 2,208 | 2,180 | 2,182 | 14,000 | -1.53 |
| 2025/05/23 | 2,199 | 2,232 | 2,199 | 2,225 | 9,600 | 1.97 |
| 2025/05/26 | 2,225 | 2,243 | 2,212 | 2,225 | 3,700 | 0.00 |
| 2025/05/27 | 2,207 | 2,237 | 2,207 | 2,235 | 2,400 | 0.45 |
| 2025/05/28 | 2,237 | 2,258 | 2,223 | 2,233 | 6,700 | -0.09 |
| 2025/05/29 | 2,259 | 2,269 | 2,236 | 2,265 | 14,100 | 1.43 |
| 2025/05/30 | 2,239 | 2,270 | 2,239 | 2,266 | 7,000 | 0.04 |
| 2025/06/02 | 2,245 | 2,259 | 2,232 | 2,252 | 7,000 | -0.62 |
| 2025/06/03 | 2,252 | 2,254 | 2,224 | 2,224 | 6,700 | -1.24 |
| 2025/06/04 | 2,241 | 2,268 | 2,241 | 2,259 | 4,300 | 1.57 |
| 2025/06/05 | 2,255 | 2,283 | 2,252 | 2,262 | 6,300 | 0.13 |
| 2025/06/06 | 2,262 | 2,271 | 2,250 | 2,261 | 3,400 | -0.04 |
| 2025/06/09 | 2,260 | 2,272 | 2,258 | 2,258 | 2,200 | -0.13 |
| 2025/06/10 | 2,258 | 2,271 | 2,250 | 2,250 | 4,700 | -0.35 |
| 2025/06/11 | 2,266 | 2,267 | 2,241 | 2,258 | 5,300 | 0.36 |
| 2025/06/12 | 2,258 | 2,266 | 2,244 | 2,244 | 4,300 | -0.62 |
| 2025/06/13 | 2,238 | 2,238 | 2,212 | 2,214 | 8,600 | -1.34 |
| 2025/06/16 | 2,230 | 2,249 | 2,212 | 2,246 | 3,300 | 1.45 |
| 2025/06/17 | 2,246 | 2,249 | 2,229 | 2,232 | 4,400 | -0.62 |
| 2025/06/18 | 2,255 | 2,255 | 2,226 | 2,231 | 5,400 | -0.04 |
| 2025/06/19 | 2,231 | 2,243 | 2,222 | 2,233 | 7,900 | 0.09 |
| 2025/06/20 | 2,247 | 2,247 | 2,220 | 2,220 | 4,400 | -0.58 |
| 2025/06/23 | 2,220 | 2,225 | 2,201 | 2,210 | 6,800 | -0.45 |
| 2025/06/24 | 2,222 | 2,234 | 2,220 | 2,234 | 3,400 | 1.09 |
| 2025/06/25 | 2,260 | 2,260 | 2,218 | 2,220 | 8,500 | -0.63 |
| 2025/06/26 | 2,241 | 2,266 | 2,229 | 2,264 | 10,600 | 1.98 |
| 2025/06/27 | 2,270 | 2,289 | 2,268 | 2,287 | 12,500 | 1.02 |
| 2025/06/30 | 2,308 | 2,308 | 2,280 | 2,286 | 5,700 | -0.04 |
| 2025/07/01 | 2,280 | 2,280 | 2,248 | 2,259 | 5,000 | -1.18 |
| 2025/07/02 | 2,266 | 2,287 | 2,250 | 2,287 | 8,700 | 1.24 |
| 2025/07/03 | 2,299 | 2,309 | 2,292 | 2,306 | 8,100 | 0.83 |
| 2025/07/04 | 2,314 | 2,322 | 2,298 | 2,298 | 7,700 | -0.35 |
| 2025/07/07 | 2,332 | 2,332 | 2,272 | 2,289 | 11,000 | -0.39 |
| 2025/07/08 | 2,280 | 2,309 | 2,271 | 2,281 | 6,300 | -0.35 |
| 2025/07/09 | 2,296 | 2,323 | 2,290 | 2,292 | 11,400 | 0.48 |
| 2025/07/10 | 2,320 | 2,325 | 2,285 | 2,300 | 13,600 | 0.35 |
| 2025/07/11 | 2,300 | 2,320 | 2,293 | 2,319 | 3,000 | 0.83 |
| 2025/07/14 | 2,326 | 2,357 | 2,320 | 2,349 | 16,800 | 1.29 |
| 2025/07/15 | 2,367 | 2,370 | 2,332 | 2,346 | 4,300 | -0.13 |
| 2025/07/16 | 2,348 | 2,354 | 2,321 | 2,321 | 9,200 | -1.07 |
| 2025/07/17 | 2,321 | 2,353 | 2,313 | 2,330 | 7,500 | 0.39 |
| 2025/07/18 | 2,331 | 2,339 | 2,319 | 2,322 | 7,300 | -0.34 |
| 2025/07/22 | 2,322 | 2,361 | 2,322 | 2,325 | 9,700 | 0.13 |
| 2025/07/23 | 2,325 | 2,355 | 2,325 | 2,340 | 13,600 | 0.65 |
| 2025/07/24 | 2,344 | 2,386 | 2,344 | 2,370 | 9,600 | 1.28 |
| 2025/07/25 | 2,369 | 2,386 | 2,345 | 2,362 | 8,800 | -0.34 |
| 2025/07/28 | 2,386 | 2,393 | 2,370 | 2,372 | 8,100 | 0.42 |
| 2025/07/29 | 2,372 | 2,378 | 2,364 | 2,373 | 4,700 | 0.04 |
| 2025/07/30 | 2,372 | 2,420 | 2,369 | 2,413 | 18,200 | 1.69 |
| 2025/07/31 | 2,419 | 2,432 | 2,410 | 2,432 | 12,200 | 0.79 |
| 2025/08/01 | 2,468 | 2,540 | 2,457 | 2,540 | 65,500 | 4.44 |
| 2025/08/04 | 2,486 | 2,545 | 2,486 | 2,545 | 17,900 | 0.20 |
| 2025/08/05 | 2,543 | 2,615 | 2,543 | 2,588 | 24,300 | 1.69 |
| 2025/08/06 | 2,611 | 2,620 | 2,581 | 2,612 | 17,300 | 0.93 |
| 2025/08/07 | 2,612 | 2,626 | 2,591 | 2,602 | 18,300 | -0.38 |
| 2025/08/08 | 2,615 | 2,622 | 2,308 | 2,356 | 78,500 | -9.45 |
| 2025/08/12 | 2,348 | 2,356 | 2,286 | 2,287 | 78,400 | -2.93 |
| 2025/08/13 | 2,288 | 2,318 | 2,287 | 2,296 | 23,400 | 0.39 |
| 2025/08/14 | 2,293 | 2,316 | 2,286 | 2,293 | 15,600 | -0.13 |
| 2025/08/15 | 2,291 | 2,318 | 2,290 | 2,305 | 11,900 | 0.52 |
| 2025/08/18 | 2,310 | 2,323 | 2,300 | 2,315 | 15,800 | 0.43 |
| 2025/08/19 | 2,319 | 2,337 | 2,317 | 2,337 | 12,700 | 0.95 |
| 2025/08/20 | 2,337 | 2,337 | 2,308 | 2,319 | 10,000 | -0.77 |
| 2025/08/21 | 2,326 | 2,326 | 2,300 | 2,307 | 11,200 | -0.52 |
| 2025/08/22 | 2,324 | 2,324 | 2,293 | 2,296 | 17,000 | -0.48 |
| 2025/08/25 | 2,318 | 2,319 | 2,300 | 2,301 | 9,800 | 0.22 |
| 2025/08/26 | 2,317 | 2,317 | 2,301 | 2,301 | 10,500 | 0.00 |
| 2025/08/27 | 2,302 | 2,325 | 2,300 | 2,319 | 12,800 | 0.78 |
| 2025/08/28 | 2,306 | 2,323 | 2,306 | 2,311 | 12,000 | -0.34 |
| 2025/08/29 | 2,324 | 2,324 | 2,308 | 2,313 | 11,200 | 0.09 |
| 2025/09/01 | 2,313 | 2,329 | 2,300 | 2,301 | 7,900 | -0.52 |
| 2025/09/02 | 2,315 | 2,317 | 2,306 | 2,306 | 5,500 | 0.22 |
| 2025/09/03 | 2,312 | 2,325 | 2,307 | 2,307 | 12,000 | 0.04 |
| 2025/09/04 | 2,306 | 2,317 | 2,305 | 2,307 | 5,200 | 0.00 |
| 2025/09/05 | 2,322 | 2,322 | 2,308 | 2,319 | 9,600 | 0.52 |
| 2025/09/08 | 2,324 | 2,327 | 2,314 | 2,318 | 10,200 | -0.04 |
| 2025/09/09 | 2,320 | 2,328 | 2,305 | 2,308 | 11,200 | -0.43 |
| 2025/09/10 | 2,307 | 2,311 | 2,295 | 2,298 | 22,100 | -0.43 |
| 2025/09/11 | 2,310 | 2,310 | 2,300 | 2,310 | 6,100 | 0.52 |
| 2025/09/12 | 2,313 | 2,325 | 2,309 | 2,310 | 11,100 | 0.00 |
| 2025/09/16 | 2,313 | 2,330 | 2,313 | 2,318 | 9,300 | 0.35 |
| 2025/09/17 | 2,313 | 2,322 | 2,304 | 2,315 | 13,200 | -0.13 |
| 2025/09/18 | 2,307 | 2,316 | 2,300 | 2,310 | 11,000 | -0.22 |
| 2025/09/19 | 2,314 | 2,314 | 2,290 | 2,298 | 17,200 | -0.52 |
| 2025/09/22 | 2,299 | 2,314 | 2,296 | 2,296 | 11,700 | -0.09 |
| 2025/09/24 | 2,296 | 2,305 | 2,290 | 2,299 | 16,200 | 0.13 |
| 2025/09/25 | 2,299 | 2,308 | 2,290 | 2,304 | 15,600 | 0.22 |
| 2025/09/26 | 2,300 | 2,310 | 2,298 | 2,306 | 20,700 | 0.09 |
| 2025/09/29 | 2,300 | 2,300 | 2,260 | 2,260 | 19,900 | -1.99 |
| 2025/09/30 | 2,262 | 2,262 | 2,238 | 2,238 | 20,800 | -0.97 |
| 2025/10/01 | 2,235 | 2,235 | 2,203 | 2,203 | 19,400 | -1.56 |
| 2025/10/02 | 2,207 | 2,216 | 2,200 | 2,201 | 15,500 | -0.09 |
| 2025/10/03 | 2,191 | 2,247 | 2,191 | 2,228 | 17,000 | 1.23 |
| 2025/10/06 | 2,267 | 2,269 | 2,232 | 2,250 | 14,900 | 0.99 |
| 2025/10/07 | 2,251 | 2,263 | 2,245 | 2,255 | 11,200 | 0.22 |
| 2025/10/08 | 2,265 | 2,268 | 2,243 | 2,244 | 5,000 | -0.49 |
| 2025/10/09 | 2,245 | 2,268 | 2,243 | 2,268 | 9,800 | 1.07 |
| 2025/10/10 | 2,263 | 2,269 | 2,226 | 2,234 | 12,000 | -1.50 |
| 2025/10/14 | 2,203 | 2,240 | 2,200 | 2,229 | 14,400 | -0.22 |
| 2025/10/15 | 2,245 | 2,258 | 2,240 | 2,245 | 9,300 | 0.72 |
| 2025/10/16 | 2,240 | 2,260 | 2,240 | 2,247 | 4,400 | 0.09 |
| 2025/10/17 | 2,212 | 2,234 | 2,212 | 2,221 | 12,300 | -1.16 |
| 2025/10/20 | 2,224 | 2,248 | 2,224 | 2,248 | 5,700 | 1.22 |
| 2025/10/21 | 2,252 | 2,257 | 2,237 | 2,237 | 5,200 | -0.49 |
| 2025/10/22 | 2,247 | 2,251 | 2,235 | 2,245 | 6,000 | 0.36 |
| 2025/10/23 | 2,245 | 2,263 | 2,244 | 2,263 | 6,400 | 0.80 |
| 2025/10/24 | 2,287 | 2,287 | 2,260 | 2,267 | 4,800 | 0.18 |
| 2025/10/27 | 2,285 | 2,289 | 2,277 | 2,286 | 10,800 | 0.84 |
| 2025/10/28 | 2,276 | 2,282 | 2,242 | 2,244 | 18,500 | -1.84 |
| 2025/10/29 | 2,244 | 2,263 | 2,210 | 2,212 | 13,700 | -1.43 |
| 2025/10/30 | 2,212 | 2,226 | 2,212 | 2,215 | 14,800 | 0.14 |
| 2025/10/31 | 2,215 | 2,225 | 2,200 | 2,220 | 13,000 | 0.23 |
| 2025/11/04 | 2,221 | 2,238 | 2,214 | 2,222 | 14,000 | 0.09 |
| 2025/11/05 | 2,218 | 2,219 | 2,170 | 2,185 | 21,900 | -1.67 |
| 2025/11/06 | 2,185 | 2,210 | 2,182 | 2,190 | 9,100 | 0.23 |
| 2025/11/07 | 2,177 | 2,187 | 2,170 | 2,176 | 11,900 | -0.64 |
| 2025/11/10 | 2,177 | 2,210 | 2,177 | 2,210 | 9,500 | 1.56 |
| 2025/11/11 | 2,211 | 2,214 | 2,193 | 2,214 | 8,000 | 0.18 |
| 2025/11/12 | 2,214 | 2,253 | 2,214 | 2,232 | 14,700 | 0.81 |
| 2025/11/13 | 2,232 | 2,242 | 2,227 | 2,238 | 7,700 | 0.27 |
| 2025/11/14 | 2,234 | 2,234 | 2,212 | 2,212 | 8,400 | -1.16 |
| 2025/11/17 | 2,210 | 2,215 | 2,200 | 2,207 | 5,600 | -0.23 |
| 2025/11/18 | 2,213 | 2,220 | 2,186 | 2,203 | 10,300 | -0.18 |
| 2025/11/19 | 2,188 | 2,205 | 2,181 | 2,187 | 10,000 | -0.73 |
| 2025/11/20 | 2,202 | 2,216 | 2,188 | 2,203 | 11,800 | 0.73 |
| 2025/11/21 | 2,200 | 2,234 | 2,200 | 2,229 | 10,900 | 1.18 |
| 2025/11/25 | 2,235 | 2,239 | 2,211 | 2,215 | 9,700 | -0.63 |
| 2025/11/26 | 2,205 | 2,250 | 2,205 | 2,240 | 10,000 | 1.13 |
| 2025/11/27 | 2,228 | 2,244 | 2,228 | 2,233 | 7,200 | -0.31 |
| 2025/11/28 | 2,233 | 2,252 | 2,233 | 2,245 | 8,400 | 0.54 |
| 2025/12/01 | 2,245 | 2,251 | 2,235 | 2,236 | 6,900 | -0.40 |
| 2025/12/02 | 2,231 | 2,233 | 2,217 | 2,218 | 7,500 | -0.81 |
| 2025/12/03 | 2,215 | 2,226 | 2,202 | 2,202 | 12,800 | -0.72 |
| 2025/12/04 | 2,205 | 2,221 | 2,201 | 2,213 | 11,900 | 0.50 |
| 2025/12/05 | 2,213 | 2,215 | 2,200 | 2,205 | 5,600 | -0.36 |
| 2025/12/08 | 2,203 | 2,217 | 2,203 | 2,217 | 8,500 | 0.54 |
| 2025/12/09 | 2,217 | 2,217 | 2,192 | 2,197 | 8,800 | -0.90 |
| 2025/12/10 | 2,193 | 2,215 | 2,192 | 2,208 | 17,900 | 0.50 |
| 2025/12/11 | 2,210 | 2,213 | 2,190 | 2,190 | 15,500 | -0.82 |
| 2025/12/12 | 2,191 | 2,209 | 2,191 | 2,204 | 16,000 | 0.64 |
| 2025/12/15 | 2,214 | 2,220 | 2,200 | 2,202 | 17,200 | -0.09 |
| 2025/12/16 | 2,216 | 2,219 | 2,200 | 2,200 | 14,900 | -0.09 |
| 2025/12/17 | 2,212 | 2,212 | 2,200 | 2,209 | 8,400 | 0.41 |
| 2025/12/18 | 2,210 | 2,211 | 2,202 | 2,209 | 7,500 | 0.00 |
| 2025/12/19 | 2,209 | 2,228 | 2,209 | 2,228 | 8,700 | 0.86 |
| 2025/12/22 | 2,236 | 2,253 | 2,228 | 2,243 | 17,300 | 0.67 |
| 2025/12/23 | 2,243 | 2,278 | 2,243 | 2,268 | 12,400 | 1.11 |
| 2025/12/24 | 2,275 | 2,300 | 2,275 | 2,300 | 12,600 | 1.41 |
| 2025/12/25 | 2,304 | 2,320 | 2,300 | 2,307 | 15,100 | 0.30 |
| 2025/12/26 | 2,328 | 2,336 | 2,316 | 2,336 | 11,700 | 1.26 |
| 2025/12/29 | 2,348 | 2,383 | 2,340 | 2,364 | 29,600 | 1.20 |
| 2025/12/30 | 2,372 | 2,372 | 2,336 | 2,343 | 13,000 | -0.89 |
| 2026/01/05 | 2,354 | 2,365 | 2,337 | 2,337 | 23,500 | -0.26 |
| 2026/01/06 | 2,345 | 2,388 | 2,345 | 2,387 | 25,300 | 2.14 |
| 2026/01/07 | 2,400 | 2,439 | 2,400 | 2,412 | 30,900 | 1.05 |
| 2026/01/08 | 2,417 | 2,426 | 2,381 | 2,385 | 18,500 | -1.12 |
| 2026/01/09 | 2,385 | 2,400 | 2,385 | 2,388 | 8,000 | 0.13 |
| 2026/01/13 | 2,438 | 2,438 | 2,399 | 2,413 | 28,900 | 1.05 |
| 2026/01/14 | 2,413 | 2,436 | 2,413 | 2,420 | 15,600 | 0.29 |
| 2026/01/15 | 2,430 | 2,487 | 2,430 | 2,462 | 28,900 | 1.74 |
| 2026/01/16 | 2,469 | 2,510 | 2,469 | 2,510 | 19,000 | 1.95 |
| 2026/01/19 | 2,528 | 2,528 | 2,457 | 2,468 | 22,800 | -1.67 |
| 2026/01/20 | 2,460 | 2,460 | 2,408 | 2,410 | 21,300 | -2.35 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |