興研 7963
1,908円
(時刻：15:30)
▲ +3円 (+0.15%)
価格情報
| 始値 | 1,918円 |
| 高値 | 1,918円 |
| 安値 | 1,883円 |
| 終値 | 1,908円 |
| 出来高 | 9,300株 |
| 売買代金 | 17,639,900円 |
| 売り気配 (15:30) | 1,910円 |
| 買い気配 (15:30) | 1,890円 |
| 年初来高値 (2026/01/13) | 1,975円 |
| 年初来安値 (2025/04/07) | 1,470円 |
基本情報
| 銘柄名 | 興研 |
| 英文銘柄名 | KOKEN LTD. |
| 時価総額 | 9,723,125,715.0円 |
| 発行済株式総数 | 5,104,003株 |
| 単元株式数 | 100 |
| 業種 | その他製品 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 146.05円 |
| BPS | 2,635.81円 |
| PER | 13.04倍 |
| PBR | 0.72倍 |
| ROE | 5.7% |
| 年間配当金 | 35.00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62期（自 2024年１月１日 至 2024年12月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 9,827,767,000 円 | 10,160,423,000 円 | 10,604,143,000 円 | 10,587,126,000 円 | 10,762,379,000 円 |
| 経常利益又は経常損失（△） | 890,508,000 円 | 852,882,000 円 | 1,120,997,000 円 | 947,972,000 円 | 982,177,000 円 |
| 当期純利益又は当期純損失（△） | 646,751,000 円 | 799,376,000 円 | 801,848,000 円 | 676,565,000 円 | 706,364,000 円 |
| 資本金 | 674,265,000 円 | 674,265,000 円 | 674,265,000 円 | 674,265,000 円 | 674,265,000 円 |
| 純資産額 | 10,300,281,000 円 | 10,892,610,000 円 | 11,441,889,000 円 | 11,903,976,000 円 | 12,496,670,000 円 |
| 総資産額 | 18,763,582,000 円 | 19,320,928,000 円 | 20,103,596,000 円 | 20,275,924,000 円 | 20,235,692,000 円 |
| 従業員数 | 236 人 | 233 人 | 232 人 | 236 人 | 242 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | 146.05 | 2,635.81 | 5.7 | 13.04 | 0.72 | - | - |
| 2024/12 | 単体 | 142.88 | 2,526.81 | - | 13.33 | 0.75 | 1.83 | 35.00 |
| 2025/06 | 中連 | 59.61 | 2,667.45 | - | - | 0.71 | - | - |
| 2025/06 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 800 | -200 | 57,000 | 4,700 |
| 2026/01/09 | 1,000 | -3,000 | 52,300 | 2,700 |
| 2025/12/26 | 4,000 | 2,800 | 49,600 | 300 |
| 2025/12/19 | 1,200 | 0 | 49,300 | -1,200 |
| 2025/12/12 | 1,200 | 100 | 50,500 | -400 |
| 2025/12/05 | 1,100 | -100 | 50,900 | -1,600 |
| 2025/11/28 | 1,200 | 0 | 52,500 | -1,700 |
| 2025/11/21 | 1,200 | -100 | 54,200 | 1,300 |
| 2025/11/14 | 1,300 | -600 | 52,900 | 2,400 |
| 2025/11/07 | 1,900 | 400 | 50,500 | 2,000 |
| 2025/10/31 | 1,500 | 0 | 48,500 | -2,700 |
| 2025/10/24 | 1,500 | 300 | 51,200 | 1,200 |
| 2025/10/17 | 1,200 | 0 | 50,000 | -800 |
| 2025/10/10 | 1,200 | -100 | 50,800 | -2,200 |
| 2025/10/03 | 1,300 | -100 | 53,000 | 2,900 |
| 2025/09/26 | 1,400 | 0 | 50,100 | 2,000 |
| 2025/09/19 | 1,400 | 100 | 48,100 | 0 |
| 2025/09/12 | 1,300 | 200 | 48,100 | 2,100 |
| 2025/09/05 | 1,100 | -1,300 | 46,000 | 1,400 |
| 2025/08/29 | 2,400 | 1,500 | 44,600 | 4,100 |
| 2025/08/22 | 900 | 100 | 40,500 | -1,300 |
| 2025/08/15 | 800 | 0 | 41,800 | -4,000 |
| 2025/08/08 | 800 | 0 | 45,800 | -7,600 |
| 2025/08/01 | 800 | 100 | 53,400 | -100 |
| 2025/07/25 | 700 | 0 | 53,500 | 1,900 |
| 2025/07/18 | 700 | 0 | 51,600 | -2,900 |
| 2025/07/11 | 700 | 300 | 54,500 | -3,800 |
| 2025/07/04 | 400 | -400 | 58,300 | 3,300 |
| 2025/06/27 | 800 | 500 | 55,000 | -1,700 |
| 2025/06/20 | 300 | 100 | 56,700 | -400 |
| 2025/06/13 | 200 | 0 | 57,100 | 1,300 |
| 2025/06/06 | 200 | 100 | 55,800 | 300 |
| 2025/05/30 | 100 | 0 | 55,500 | 3,200 |
| 2025/05/23 | 100 | -100 | 52,300 | -1,100 |
| 2025/05/16 | 200 | -200 | 53,400 | -4,800 |
| 2025/05/09 | 400 | 200 | 58,200 | -5,700 |
| 2025/05/02 | 200 | -100 | 63,900 | 0 |
| 2025/04/25 | 300 | 100 | 63,900 | 400 |
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 |
|---|---|---|---|
| 2025/06/26 | 0 | 14.4 | ***** |
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 | 2,700 | 0 | 2,700 | 0 | 4 | |||
| 2026/01/19 | 東証 | 2,700 | 0 | 2,700 | 0 | 4 | - | - | - |
| 2026/01/16 | 東証 | 2,700 | 100 | 2,600 | 0 | 3.8 | - | - | - |
| 2026/01/15 | 東証 | 2,800 | 100 | 2,700 | 0 | 4 | - | - | - |
| 2026/01/14 | 東証 | 2,800 | 100 | 2,700 | 0 | 12 | - | - | - |
| 2026/01/13 | 東証 | 2,700 | 0 | 2,700 | 0 | 4 | - | - | - |
| 2026/01/09 | 東証 | 2,700 | 100 | 2,600 | 0 | 4 | - | - | - |
| 2026/01/08 | 東証 | 1,900 | 100 | 1,800 | 0 | 4 | - | - | - |
| 2026/01/07 | 東証 | 1,700 | 100 | 1,600 | 0 | 15.2 | - | - | - |
| 2026/01/06 | 東証 | 1,300 | 0 | 1,300 | 0 | 3.8 | - | - | - |
| 2026/01/05 | 東証 | 1,300 | 0 | 1,300 | 0 | 3.8 | - | - | - |
| 2025/12/30 | 東証 | 1,300 | 0 | 1,300 | 0 | 3.8 | - | - | - |
| 2025/12/29 | 東証 | 1,300 | 0 | 1,300 | 0 | 3.8 | - | - | - |
| 2025/12/26 | 東証 | 1,300 | 1,200 | 100 | 0 | 91.2 | - | - | - |
| 2025/12/25 | 東証 | 1,300 | 100 | 1,200 | 0 | 7.6 | - | - | - |
| 2025/12/24 | 東証 | 1,300 | 100 | 1,200 | 0 | 22.8 | - | - | - |
| 2025/12/23 | 東証 | 1,400 | 100 | 1,300 | 0 | 7.6 | - | - | - |
| 2025/12/22 | 東証 | 1,400 | 100 | 1,300 | 0 | 7.6 | - | - | - |
| 2025/12/19 | 東証 | 4,400 | 100 | 4,300 | 0 | 7.6 | - | - | - |
| 2025/12/18 | 東証 | 4,300 | 100 | 4,200 | 0 | 3.8 | - | - | - |
| 2025/12/17 | 東証 | 1,400 | 100 | 1,300 | 0 | 11.4 | - | - | - |
| 2025/12/16 | 東証 | 1,300 | 0 | 1,300 | 0 | 3.8 | - | - | - |
| 2025/12/15 | 東証 | 1,300 | 0 | 1,300 | 0 | 3.8 | - | - | - |
| 2025/12/12 | 東証 | 1,300 | 0 | 1,300 | 0 | 3.8 | - | - | - |
| 2025/12/11 | 東証 | 1,300 | 0 | 1,300 | 0 | 3.8 | - | - | - |
| 2025/12/10 | 東証 | 1,300 | 0 | 1,300 | 0 | 11.4 | - | - | - |
| 2025/12/09 | 東証 | 1,300 | 0 | 1,300 | 0 | 3.8 | - | - | - |
| 2025/12/08 | 東証 | 1,300 | 0 | 1,300 | 0 | 3.8 | - | - | - |
| 2025/12/05 | 東証 | 1,300 | 0 | 1,300 | 0 | 3.8 | - | - | - |
| 2025/12/04 | 東証 | 1,300 | 0 | 1,300 | 0 | 3.8 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月07日 15時00分 | 2025年12月期 第３四半期決算短信〔日本基準〕(連結） |
| 2025年10月30日 16時00分 | 取締役及び執行役員の異動に関するお知らせ |
| 2025年08月06日 15時00分 | 2025年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結） |
| 2025年05月08日 18時15分 | 第２四半期（中間期）業績予想の修正に関するお知らせ |
| 2025年05月08日 18時15分 | 2025年12月期 第１四半期決算短信〔日本基準〕(連結） |
| 2025年02月14日 15時00分 | 株式給付信託（BBTおよびJ-ESOP）への追加拠出に関するお知らせ |
| 2025年02月07日 15時00分 | 2024年12月期 決算短信[日本基準]（連結） |
| 2024年11月08日 15時00分 | 2024年12月期 第３四半期決算短信〔日本基準〕(連結） |
| 2024年08月06日 15時00分 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結） |
| 2024年05月08日 15時00分 | 2024年12月期 第1四半期決算短信〔日本基準〕(連結） |
| 2024年02月09日 15時00分 | 2023年12月期 決算短信[日本基準]（連結） |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年08月07日 15時00分 | 確認書 |
| 2025年08月07日 15時00分 | 半期報告書－第63期(2025/01/01－2025/12/31) |
| 2025年04月01日 10時56分 | 臨時報告書 |
| 2025年03月28日 15時01分 | 確認書 |
| 2025年03月28日 15時01分 | 内部統制報告書－第62期(2024/01/01－2024/12/31) |
| 2025年03月28日 15時00分 | 有価証券報告書－第62期(2024/01/01－2024/12/31) |
| 2024年08月07日 15時00分 | 確認書 |
| 2024年08月07日 15時00分 | 半期報告書－第62期(2024/01/01－2024/12/31) |
| 2024年05月10日 15時01分 | 確認書 |
| 2024年05月10日 15時00分 | 四半期報告書－第62期第1四半期(2024/01/01－2024/03/31) |
| 2024年04月01日 16時30分 | 臨時報告書 |
| 2024年03月28日 15時06分 | 内部統制報告書－第61期(2023/01/01－2023/12/31) |
| 2024年03月28日 15時01分 | 有価証券報告書－第61期(2023/01/01－2023/12/31) |
| 2024年03月28日 15時00分 | 確認書 |
企業概要
| 会社名 | 興研株式会社 |
| 会社名（英文） | KOKEN LTD. |
| 会社名（カナ） | コウケンカブシキガイシャ |
| 本店所在地 | 千代田区四番町７番地 |
| 業種 | その他製品 |
| 連結有無 | 無 |
| 決算日 | 12月31日 |
| 証券コード | 79630 |
| EDINETコード | E02396 |
| ISINコード | JP3286600006 |
| 法人番号 | 3010001016132 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 1,657 | 1,657 | 1,636 | 1,647 | 1,100 | - |
| 2024/07/30 | 1,637 | 1,645 | 1,637 | 1,644 | 900 | -0.18 |
| 2024/08/01 | 1,659 | 1,659 | 1,628 | 1,628 | 1,200 | -0.97 |
| 2024/08/02 | 1,625 | 1,625 | 1,422 | 1,575 | 13,000 | -3.26 |
| 2024/08/05 | 1,556 | 1,556 | 1,380 | 1,463 | 13,500 | -7.11 |
| 2024/08/06 | 1,433 | 1,510 | 1,433 | 1,506 | 4,800 | 2.94 |
| 2024/08/07 | 1,436 | 1,520 | 1,436 | 1,490 | 5,600 | -1.06 |
| 2024/08/08 | 1,490 | 1,500 | 1,490 | 1,500 | 700 | 0.67 |
| 2024/08/09 | 1,501 | 1,585 | 1,490 | 1,544 | 4,200 | 2.93 |
| 2024/08/13 | 1,504 | 1,544 | 1,504 | 1,529 | 3,100 | -0.97 |
| 2024/08/14 | 1,515 | 1,531 | 1,511 | 1,531 | 1,300 | 0.13 |
| 2024/08/15 | 1,530 | 1,579 | 1,518 | 1,551 | 2,300 | 1.31 |
| 2024/08/16 | 1,576 | 1,576 | 1,516 | 1,538 | 5,500 | -0.84 |
| 2024/08/19 | 1,542 | 1,572 | 1,538 | 1,538 | 2,300 | 0.00 |
| 2024/08/20 | 1,522 | 1,539 | 1,522 | 1,539 | 1,600 | 0.07 |
| 2024/08/21 | 1,541 | 1,550 | 1,530 | 1,539 | 900 | 0.00 |
| 2024/08/22 | 1,530 | 1,550 | 1,526 | 1,547 | 2,400 | 0.52 |
| 2024/08/23 | 1,547 | 1,620 | 1,542 | 1,612 | 16,700 | 4.20 |
| 2024/08/26 | 1,670 | 1,670 | 1,619 | 1,620 | 11,700 | 0.50 |
| 2024/08/27 | 1,612 | 1,618 | 1,585 | 1,591 | 3,700 | -1.79 |
| 2024/08/28 | 1,572 | 1,580 | 1,564 | 1,564 | 1,800 | -1.70 |
| 2024/08/29 | 1,564 | 1,587 | 1,560 | 1,560 | 700 | -0.26 |
| 2024/08/30 | 1,562 | 1,562 | 1,552 | 1,552 | 1,500 | -0.51 |
| 2024/09/02 | 1,553 | 1,556 | 1,541 | 1,554 | 4,200 | 0.13 |
| 2024/09/03 | 1,544 | 1,545 | 1,543 | 1,543 | 700 | -0.71 |
| 2024/09/04 | 1,533 | 1,554 | 1,532 | 1,532 | 2,600 | -0.71 |
| 2024/09/05 | 1,534 | 1,535 | 1,534 | 1,535 | 800 | 0.20 |
| 2024/09/06 | 1,536 | 1,536 | 1,532 | 1,532 | 1,200 | -0.20 |
| 2024/09/09 | 1,532 | 1,546 | 1,530 | 1,546 | 1,700 | 0.91 |
| 2024/09/10 | 1,523 | 1,525 | 1,523 | 1,525 | 400 | -1.36 |
| 2024/09/11 | 1,539 | 1,539 | 1,525 | 1,525 | 1,700 | 0.00 |
| 2024/09/13 | 1,525 | 1,527 | 1,515 | 1,527 | 1,900 | 0.13 |
| 2024/09/17 | 1,529 | 1,529 | 1,519 | 1,519 | 400 | -0.52 |
| 2024/09/18 | 1,528 | 1,528 | 1,510 | 1,525 | 1,600 | 0.39 |
| 2024/09/19 | 1,528 | 1,528 | 1,519 | 1,522 | 900 | -0.20 |
| 2024/09/20 | 1,530 | 1,548 | 1,530 | 1,548 | 3,300 | 1.71 |
| 2024/09/24 | 1,548 | 1,562 | 1,533 | 1,562 | 2,500 | 0.90 |
| 2024/09/25 | 1,560 | 1,560 | 1,532 | 1,555 | 1,700 | -0.45 |
| 2024/09/26 | 1,557 | 1,557 | 1,543 | 1,548 | 1,900 | -0.45 |
| 2024/09/27 | 1,557 | 1,558 | 1,542 | 1,544 | 2,500 | -0.26 |
| 2024/09/30 | 1,544 | 1,580 | 1,544 | 1,562 | 3,700 | 1.17 |
| 2024/10/01 | 1,562 | 1,600 | 1,552 | 1,574 | 4,300 | 0.77 |
| 2024/10/02 | 1,602 | 1,617 | 1,580 | 1,617 | 9,900 | 2.73 |
| 2024/10/03 | 1,620 | 1,620 | 1,587 | 1,605 | 2,600 | -0.74 |
| 2024/10/04 | 1,602 | 1,602 | 1,587 | 1,600 | 2,600 | -0.31 |
| 2024/10/07 | 1,600 | 1,600 | 1,585 | 1,585 | 600 | -0.94 |
| 2024/10/08 | 1,578 | 1,578 | 1,575 | 1,576 | 1,500 | -0.57 |
| 2024/10/09 | 1,562 | 1,562 | 1,550 | 1,550 | 2,700 | -1.65 |
| 2024/10/10 | 1,541 | 1,549 | 1,541 | 1,549 | 1,600 | -0.06 |
| 2024/10/11 | 1,542 | 1,550 | 1,541 | 1,541 | 800 | -0.52 |
| 2024/10/15 | 1,541 | 1,553 | 1,541 | 1,549 | 500 | 0.52 |
| 2024/10/16 | 1,549 | 1,559 | 1,541 | 1,557 | 900 | 0.52 |
| 2024/10/17 | 1,558 | 1,560 | 1,540 | 1,551 | 1,900 | -0.39 |
| 2024/10/18 | 1,567 | 1,568 | 1,550 | 1,568 | 1,500 | 1.10 |
| 2024/10/21 | 1,566 | 1,566 | 1,553 | 1,554 | 500 | -0.89 |
| 2024/10/22 | 1,542 | 1,543 | 1,542 | 1,543 | 600 | -0.71 |
| 2024/10/23 | 1,542 | 1,548 | 1,540 | 1,548 | 500 | 0.32 |
| 2024/10/24 | 1,548 | 1,548 | 1,530 | 1,531 | 1,100 | -1.10 |
| 2024/10/25 | 1,531 | 1,535 | 1,531 | 1,532 | 900 | 0.07 |
| 2024/10/28 | 1,531 | 1,533 | 1,528 | 1,530 | 1,900 | -0.13 |
| 2024/10/29 | 1,527 | 1,543 | 1,525 | 1,525 | 1,900 | -0.33 |
| 2024/10/30 | 1,524 | 1,528 | 1,524 | 1,526 | 800 | 0.07 |
| 2024/10/31 | 1,530 | 1,533 | 1,525 | 1,525 | 500 | -0.07 |
| 2024/11/01 | 1,523 | 1,532 | 1,522 | 1,532 | 900 | 0.46 |
| 2024/11/05 | 1,534 | 1,534 | 1,532 | 1,532 | 500 | 0.00 |
| 2024/11/06 | 1,524 | 1,528 | 1,524 | 1,525 | 1,300 | -0.46 |
| 2024/11/07 | 1,534 | 1,543 | 1,525 | 1,527 | 900 | 0.13 |
| 2024/11/08 | 1,527 | 1,569 | 1,525 | 1,560 | 3,900 | 2.16 |
| 2024/11/11 | 1,560 | 1,560 | 1,541 | 1,541 | 1,700 | -1.22 |
| 2024/11/12 | 1,552 | 1,552 | 1,532 | 1,532 | 900 | -0.58 |
| 2024/11/13 | 1,530 | 1,553 | 1,530 | 1,531 | 1,200 | -0.07 |
| 2024/11/14 | 1,547 | 1,548 | 1,532 | 1,534 | 1,200 | 0.20 |
| 2024/11/15 | 1,531 | 1,547 | 1,526 | 1,547 | 2,100 | 0.85 |
| 2024/11/18 | 1,534 | 1,552 | 1,532 | 1,552 | 2,500 | 0.32 |
| 2024/11/19 | 1,553 | 1,553 | 1,536 | 1,536 | 600 | -1.03 |
| 2024/11/20 | 1,549 | 1,554 | 1,538 | 1,554 | 1,400 | 1.17 |
| 2024/11/21 | 1,555 | 1,564 | 1,552 | 1,554 | 1,500 | 0.00 |
| 2024/11/22 | 1,566 | 1,566 | 1,555 | 1,560 | 1,300 | 0.39 |
| 2024/11/25 | 1,538 | 1,560 | 1,538 | 1,555 | 1,200 | -0.32 |
| 2024/11/26 | 1,560 | 1,560 | 1,540 | 1,540 | 1,500 | -0.96 |
| 2024/11/27 | 1,540 | 1,545 | 1,532 | 1,545 | 1,700 | 0.32 |
| 2024/11/28 | 1,535 | 1,543 | 1,532 | 1,533 | 1,600 | -0.78 |
| 2024/11/29 | 1,540 | 1,540 | 1,536 | 1,536 | 300 | 0.20 |
| 2024/12/02 | 1,557 | 1,557 | 1,545 | 1,545 | 1,800 | 0.59 |
| 2024/12/03 | 1,552 | 1,552 | 1,540 | 1,540 | 300 | -0.32 |
| 2024/12/04 | 1,540 | 1,547 | 1,537 | 1,537 | 600 | -0.19 |
| 2024/12/05 | 1,537 | 1,546 | 1,533 | 1,534 | 1,900 | -0.20 |
| 2024/12/06 | 1,534 | 1,563 | 1,534 | 1,556 | 2,900 | 1.43 |
| 2024/12/09 | 1,575 | 1,575 | 1,560 | 1,572 | 3,200 | 1.03 |
| 2024/12/10 | 1,572 | 1,572 | 1,563 | 1,563 | 600 | -0.57 |
| 2024/12/11 | 1,562 | 1,567 | 1,560 | 1,560 | 1,000 | -0.19 |
| 2024/12/12 | 1,560 | 1,575 | 1,560 | 1,560 | 3,000 | 0.00 |
| 2024/12/13 | 1,550 | 1,555 | 1,550 | 1,555 | 800 | -0.32 |
| 2024/12/16 | 1,560 | 1,560 | 1,555 | 1,555 | 400 | 0.00 |
| 2024/12/17 | 1,555 | 1,555 | 1,550 | 1,550 | 500 | -0.32 |
| 2024/12/18 | 1,550 | 1,552 | 1,536 | 1,536 | 1,500 | -0.90 |
| 2024/12/19 | 1,535 | 1,536 | 1,533 | 1,534 | 4,400 | -0.13 |
| 2024/12/20 | 1,533 | 1,544 | 1,533 | 1,541 | 2,400 | 0.46 |
| 2024/12/23 | 1,542 | 1,548 | 1,542 | 1,545 | 1,300 | 0.26 |
| 2024/12/24 | 1,550 | 1,551 | 1,541 | 1,551 | 2,100 | 0.39 |
| 2024/12/25 | 1,543 | 1,549 | 1,543 | 1,547 | 3,500 | -0.26 |
| 2024/12/26 | 1,547 | 1,549 | 1,539 | 1,546 | 8,900 | -0.06 |
| 2024/12/27 | 1,528 | 1,529 | 1,523 | 1,529 | 3,300 | -1.10 |
| 2024/12/30 | 1,540 | 1,540 | 1,529 | 1,530 | 1,000 | 0.07 |
| 2025/01/06 | 1,530 | 1,557 | 1,530 | 1,557 | 3,600 | 1.76 |
| 2025/01/07 | 1,558 | 1,558 | 1,550 | 1,550 | 1,400 | -0.45 |
| 2025/01/08 | 1,565 | 1,700 | 1,565 | 1,609 | 26,100 | 3.81 |
| 2025/01/09 | 1,585 | 1,599 | 1,575 | 1,576 | 5,600 | -2.05 |
| 2025/01/10 | 1,601 | 1,607 | 1,578 | 1,590 | 6,500 | 0.89 |
| 2025/01/14 | 1,586 | 1,590 | 1,577 | 1,577 | 7,900 | -0.82 |
| 2025/01/15 | 1,585 | 1,585 | 1,552 | 1,569 | 4,000 | -0.51 |
| 2025/01/16 | 1,569 | 1,569 | 1,558 | 1,558 | 1,000 | -0.70 |
| 2025/01/17 | 1,556 | 1,559 | 1,551 | 1,559 | 2,300 | 0.06 |
| 2025/01/20 | 1,568 | 1,570 | 1,550 | 1,567 | 4,800 | 0.51 |
| 2025/01/21 | 1,565 | 1,565 | 1,550 | 1,550 | 1,600 | -1.08 |
| 2025/01/22 | 1,551 | 1,551 | 1,550 | 1,550 | 1,000 | 0.00 |
| 2025/01/23 | 1,550 | 1,560 | 1,550 | 1,560 | 300 | 0.65 |
| 2025/01/24 | 1,554 | 1,554 | 1,551 | 1,552 | 2,800 | -0.51 |
| 2025/01/27 | 1,556 | 1,556 | 1,550 | 1,550 | 3,100 | -0.13 |
| 2025/01/28 | 1,543 | 1,555 | 1,543 | 1,550 | 2,900 | 0.00 |
| 2025/01/29 | 1,551 | 1,559 | 1,550 | 1,559 | 1,700 | 0.58 |
| 2025/01/30 | 1,560 | 1,560 | 1,555 | 1,555 | 800 | -0.26 |
| 2025/01/31 | 1,551 | 1,551 | 1,551 | 1,551 | 600 | -0.26 |
| 2025/02/03 | 1,554 | 1,554 | 1,542 | 1,542 | 1,500 | -0.58 |
| 2025/02/04 | 1,540 | 1,540 | 1,530 | 1,530 | 2,200 | -0.78 |
| 2025/02/05 | 1,530 | 1,543 | 1,530 | 1,543 | 600 | 0.85 |
| 2025/02/06 | 1,541 | 1,541 | 1,532 | 1,537 | 1,100 | -0.39 |
| 2025/02/07 | 1,537 | 1,600 | 1,537 | 1,600 | 7,300 | 4.10 |
| 2025/02/10 | 1,600 | 1,619 | 1,590 | 1,615 | 18,200 | 0.94 |
| 2025/02/12 | 1,624 | 1,624 | 1,598 | 1,598 | 2,300 | -1.05 |
| 2025/02/13 | 1,600 | 1,650 | 1,584 | 1,614 | 14,300 | 1.00 |
| 2025/02/14 | 1,599 | 1,643 | 1,584 | 1,584 | 5,300 | -1.86 |
| 2025/02/17 | 1,585 | 1,590 | 1,575 | 1,575 | 2,300 | -0.57 |
| 2025/02/18 | 1,565 | 1,580 | 1,561 | 1,561 | 1,400 | -0.89 |
| 2025/02/19 | 1,567 | 1,577 | 1,560 | 1,561 | 1,500 | 0.00 |
| 2025/02/20 | 1,561 | 1,578 | 1,558 | 1,558 | 500 | -0.19 |
| 2025/02/21 | 1,567 | 1,573 | 1,557 | 1,573 | 1,100 | 0.96 |
| 2025/02/25 | 1,600 | 1,602 | 1,581 | 1,584 | 3,500 | 0.70 |
| 2025/02/26 | 1,584 | 1,585 | 1,575 | 1,585 | 6,100 | 0.06 |
| 2025/02/27 | 1,581 | 1,583 | 1,577 | 1,577 | 600 | -0.50 |
| 2025/02/28 | 1,574 | 1,574 | 1,574 | 1,574 | 500 | -0.19 |
| 2025/03/03 | 1,574 | 1,588 | 1,571 | 1,586 | 1,300 | 0.76 |
| 2025/03/04 | 1,586 | 1,595 | 1,571 | 1,588 | 1,900 | 0.13 |
| 2025/03/05 | 1,594 | 1,596 | 1,577 | 1,578 | 1,300 | -0.63 |
| 2025/03/06 | 1,578 | 1,615 | 1,578 | 1,605 | 4,800 | 1.71 |
| 2025/03/07 | 1,605 | 1,640 | 1,605 | 1,615 | 9,800 | 0.62 |
| 2025/03/10 | 1,644 | 1,649 | 1,625 | 1,625 | 7,400 | 0.62 |
| 2025/03/11 | 1,625 | 1,628 | 1,601 | 1,625 | 2,200 | 0.00 |
| 2025/03/12 | 1,624 | 1,640 | 1,604 | 1,631 | 1,600 | 0.37 |
| 2025/03/13 | 1,633 | 1,647 | 1,613 | 1,621 | 3,900 | -0.61 |
| 2025/03/14 | 1,620 | 1,628 | 1,609 | 1,625 | 3,200 | 0.25 |
| 2025/03/17 | 1,639 | 1,639 | 1,611 | 1,619 | 2,500 | -0.37 |
| 2025/03/18 | 1,625 | 1,645 | 1,610 | 1,611 | 8,800 | -0.49 |
| 2025/03/19 | 1,608 | 1,643 | 1,608 | 1,642 | 2,400 | 1.92 |
| 2025/03/21 | 1,643 | 1,667 | 1,643 | 1,665 | 9,300 | 1.40 |
| 2025/03/24 | 1,665 | 1,696 | 1,660 | 1,666 | 8,000 | 0.06 |
| 2025/03/25 | 1,666 | 1,666 | 1,649 | 1,660 | 2,900 | -0.36 |
| 2025/03/26 | 1,662 | 1,672 | 1,652 | 1,672 | 5,600 | 0.72 |
| 2025/03/27 | 1,672 | 1,672 | 1,647 | 1,647 | 2,100 | -1.50 |
| 2025/03/28 | 1,666 | 1,666 | 1,649 | 1,651 | 1,400 | 0.24 |
| 2025/03/31 | 1,643 | 1,643 | 1,621 | 1,631 | 4,700 | -1.21 |
| 2025/04/01 | 1,631 | 1,631 | 1,600 | 1,611 | 10,500 | -1.23 |
| 2025/04/02 | 1,611 | 1,629 | 1,586 | 1,629 | 4,700 | 1.12 |
| 2025/04/03 | 1,605 | 1,630 | 1,576 | 1,611 | 3,900 | -1.10 |
| 2025/04/04 | 1,603 | 1,615 | 1,540 | 1,581 | 7,500 | -1.86 |
| 2025/04/07 | 1,530 | 1,530 | 1,470 | 1,493 | 14,600 | -5.57 |
| 2025/04/08 | 1,502 | 1,545 | 1,502 | 1,521 | 2,400 | 1.88 |
| 2025/04/09 | 1,556 | 1,557 | 1,510 | 1,510 | 1,200 | -0.72 |
| 2025/04/10 | 1,590 | 1,590 | 1,540 | 1,540 | 3,500 | 1.99 |
| 2025/04/11 | 1,539 | 1,572 | 1,539 | 1,572 | 900 | 2.08 |
| 2025/04/14 | 1,577 | 1,589 | 1,560 | 1,589 | 1,000 | 1.08 |
| 2025/04/15 | 1,594 | 1,594 | 1,565 | 1,565 | 2,700 | -1.51 |
| 2025/04/16 | 1,580 | 1,594 | 1,580 | 1,581 | 400 | 1.02 |
| 2025/04/17 | 1,598 | 1,611 | 1,576 | 1,610 | 2,500 | 1.83 |
| 2025/04/18 | 1,616 | 1,616 | 1,601 | 1,601 | 900 | -0.56 |
| 2025/04/21 | 1,601 | 1,614 | 1,598 | 1,602 | 1,200 | 0.06 |
| 2025/04/22 | 1,628 | 1,628 | 1,602 | 1,607 | 900 | 0.31 |
| 2025/04/23 | 1,611 | 1,611 | 1,596 | 1,596 | 900 | -0.68 |
| 2025/04/24 | 1,600 | 1,600 | 1,598 | 1,598 | 200 | 0.13 |
| 2025/04/25 | 1,607 | 1,695 | 1,553 | 1,581 | 21,000 | -1.06 |
| 2025/04/28 | 1,605 | 1,605 | 1,581 | 1,581 | 2,800 | 0.00 |
| 2025/04/30 | 1,587 | 1,587 | 1,580 | 1,581 | 600 | 0.00 |
| 2025/05/01 | 1,582 | 1,588 | 1,566 | 1,588 | 1,700 | 0.44 |
| 2025/05/02 | 1,566 | 1,600 | 1,566 | 1,600 | 1,600 | 0.76 |
| 2025/05/07 | 1,588 | 1,594 | 1,585 | 1,590 | 2,300 | -0.63 |
| 2025/05/08 | 1,588 | 1,602 | 1,582 | 1,595 | 5,500 | 0.31 |
| 2025/05/09 | 1,602 | 1,648 | 1,602 | 1,636 | 16,800 | 2.57 |
| 2025/05/12 | 1,633 | 1,649 | 1,633 | 1,648 | 4,400 | 0.73 |
| 2025/05/13 | 1,652 | 1,652 | 1,635 | 1,635 | 5,400 | -0.79 |
| 2025/05/14 | 1,629 | 1,643 | 1,610 | 1,635 | 4,100 | 0.00 |
| 2025/05/15 | 1,642 | 1,643 | 1,626 | 1,640 | 1,400 | 0.31 |
| 2025/05/16 | 1,640 | 1,648 | 1,632 | 1,648 | 1,800 | 0.49 |
| 2025/05/19 | 1,648 | 1,650 | 1,646 | 1,649 | 2,800 | 0.06 |
| 2025/05/20 | 1,651 | 1,654 | 1,647 | 1,647 | 2,400 | -0.12 |
| 2025/05/21 | 1,654 | 1,660 | 1,642 | 1,660 | 3,400 | 0.79 |
| 2025/05/22 | 1,660 | 1,660 | 1,651 | 1,660 | 1,100 | 0.00 |
| 2025/05/23 | 1,665 | 1,675 | 1,660 | 1,675 | 5,800 | 0.90 |
| 2025/05/26 | 1,678 | 1,680 | 1,660 | 1,679 | 2,900 | 0.24 |
| 2025/05/27 | 1,680 | 1,726 | 1,679 | 1,726 | 9,500 | 2.80 |
| 2025/05/28 | 1,716 | 1,725 | 1,681 | 1,681 | 5,000 | -2.61 |
| 2025/05/29 | 1,696 | 1,696 | 1,683 | 1,685 | 1,400 | 0.24 |
| 2025/05/30 | 1,686 | 1,686 | 1,678 | 1,681 | 1,200 | -0.24 |
| 2025/06/02 | 1,687 | 1,687 | 1,680 | 1,680 | 500 | -0.06 |
| 2025/06/03 | 1,686 | 1,692 | 1,681 | 1,688 | 1,300 | 0.48 |
| 2025/06/04 | 1,689 | 1,700 | 1,685 | 1,686 | 2,400 | -0.12 |
| 2025/06/05 | 1,690 | 1,700 | 1,686 | 1,695 | 1,700 | 0.53 |
| 2025/06/06 | 1,700 | 1,700 | 1,683 | 1,700 | 1,300 | 0.29 |
| 2025/06/09 | 1,700 | 1,700 | 1,688 | 1,691 | 1,200 | -0.53 |
| 2025/06/10 | 1,683 | 1,683 | 1,683 | 1,683 | 200 | -0.47 |
| 2025/06/11 | 1,686 | 1,694 | 1,684 | 1,684 | 300 | 0.06 |
| 2025/06/12 | 1,682 | 1,682 | 1,680 | 1,680 | 1,200 | -0.24 |
| 2025/06/13 | 1,678 | 1,720 | 1,678 | 1,713 | 7,300 | 1.96 |
| 2025/06/16 | 1,714 | 1,728 | 1,710 | 1,714 | 4,700 | 0.06 |
| 2025/06/17 | 1,715 | 1,716 | 1,691 | 1,716 | 3,500 | 0.12 |
| 2025/06/18 | 1,718 | 1,740 | 1,703 | 1,727 | 5,900 | 0.64 |
| 2025/06/19 | 1,730 | 1,730 | 1,711 | 1,712 | 2,500 | -0.87 |
| 2025/06/20 | 1,719 | 1,729 | 1,711 | 1,718 | 2,200 | 0.35 |
| 2025/06/23 | 1,733 | 1,775 | 1,721 | 1,749 | 11,600 | 1.80 |
| 2025/06/24 | 1,736 | 1,736 | 1,712 | 1,715 | 7,700 | -1.94 |
| 2025/06/25 | 1,727 | 1,729 | 1,721 | 1,729 | 2,000 | 0.82 |
| 2025/06/26 | 1,728 | 1,730 | 1,720 | 1,726 | 9,300 | -0.17 |
| 2025/06/27 | 1,729 | 1,729 | 1,705 | 1,723 | 3,800 | -0.17 |
| 2025/06/30 | 1,733 | 1,733 | 1,624 | 1,691 | 9,500 | -1.86 |
| 2025/07/01 | 1,684 | 1,691 | 1,673 | 1,679 | 2,900 | -0.71 |
| 2025/07/02 | 1,675 | 1,687 | 1,673 | 1,683 | 1,200 | 0.24 |
| 2025/07/03 | 1,711 | 1,720 | 1,695 | 1,707 | 3,100 | 1.43 |
| 2025/07/04 | 1,729 | 1,729 | 1,701 | 1,728 | 6,900 | 1.23 |
| 2025/07/07 | 1,725 | 1,745 | 1,722 | 1,745 | 7,400 | 0.98 |
| 2025/07/08 | 1,730 | 1,730 | 1,706 | 1,706 | 2,300 | -2.23 |
| 2025/07/09 | 1,707 | 1,708 | 1,706 | 1,706 | 1,900 | 0.00 |
| 2025/07/10 | 1,706 | 1,730 | 1,706 | 1,709 | 6,100 | 0.18 |
| 2025/07/11 | 1,730 | 1,737 | 1,712 | 1,712 | 3,000 | 0.18 |
| 2025/07/14 | 1,725 | 1,725 | 1,713 | 1,722 | 2,200 | 0.58 |
| 2025/07/15 | 1,712 | 1,722 | 1,712 | 1,715 | 300 | -0.41 |
| 2025/07/16 | 1,715 | 1,725 | 1,715 | 1,720 | 600 | 0.29 |
| 2025/07/17 | 1,720 | 1,720 | 1,703 | 1,713 | 4,500 | -0.41 |
| 2025/07/18 | 1,720 | 1,720 | 1,708 | 1,708 | 2,800 | -0.29 |
| 2025/07/22 | 1,703 | 1,728 | 1,703 | 1,718 | 2,500 | 0.59 |
| 2025/07/23 | 1,721 | 1,721 | 1,714 | 1,714 | 3,600 | -0.23 |
| 2025/07/24 | 1,716 | 1,716 | 1,710 | 1,710 | 1,900 | -0.23 |
| 2025/07/25 | 1,723 | 1,723 | 1,711 | 1,717 | 1,500 | 0.41 |
| 2025/07/28 | 1,719 | 1,719 | 1,705 | 1,706 | 1,600 | -0.64 |
| 2025/07/29 | 1,710 | 1,710 | 1,705 | 1,705 | 1,700 | -0.06 |
| 2025/07/30 | 1,714 | 1,714 | 1,690 | 1,707 | 1,800 | 0.12 |
| 2025/07/31 | 1,710 | 1,710 | 1,704 | 1,704 | 300 | -0.18 |
| 2025/08/01 | 1,710 | 1,720 | 1,710 | 1,719 | 2,000 | 0.88 |
| 2025/08/04 | 1,713 | 1,722 | 1,713 | 1,722 | 5,000 | 0.17 |
| 2025/08/05 | 1,723 | 1,740 | 1,723 | 1,738 | 2,600 | 0.93 |
| 2025/08/06 | 1,764 | 1,775 | 1,688 | 1,690 | 23,200 | -2.76 |
| 2025/08/07 | 1,680 | 1,699 | 1,673 | 1,680 | 10,300 | -0.59 |
| 2025/08/08 | 1,680 | 1,688 | 1,680 | 1,684 | 2,000 | 0.24 |
| 2025/08/12 | 1,690 | 1,693 | 1,689 | 1,690 | 3,400 | 0.36 |
| 2025/08/13 | 1,694 | 1,695 | 1,689 | 1,690 | 2,600 | 0.00 |
| 2025/08/14 | 1,696 | 1,710 | 1,691 | 1,710 | 2,700 | 1.18 |
| 2025/08/15 | 1,710 | 1,711 | 1,702 | 1,711 | 2,900 | 0.06 |
| 2025/08/18 | 1,715 | 1,739 | 1,715 | 1,725 | 2,000 | 0.82 |
| 2025/08/19 | 1,725 | 1,734 | 1,721 | 1,734 | 2,500 | 0.52 |
| 2025/08/20 | 1,735 | 1,735 | 1,726 | 1,734 | 3,200 | 0.00 |
| 2025/08/21 | 1,734 | 1,740 | 1,733 | 1,736 | 3,500 | 0.12 |
| 2025/08/22 | 1,740 | 1,765 | 1,736 | 1,745 | 5,300 | 0.52 |
| 2025/08/25 | 1,762 | 1,767 | 1,750 | 1,767 | 4,600 | 1.26 |
| 2025/08/26 | 1,767 | 1,778 | 1,760 | 1,777 | 6,800 | 0.57 |
| 2025/08/27 | 1,778 | 1,784 | 1,765 | 1,771 | 3,700 | -0.34 |
| 2025/08/28 | 1,782 | 1,797 | 1,766 | 1,797 | 4,200 | 1.47 |
| 2025/08/29 | 1,778 | 1,821 | 1,778 | 1,821 | 11,000 | 1.34 |
| 2025/09/01 | 1,844 | 1,844 | 1,791 | 1,803 | 5,300 | -0.99 |
| 2025/09/02 | 1,805 | 1,808 | 1,773 | 1,773 | 8,800 | -1.66 |
| 2025/09/03 | 1,766 | 1,782 | 1,765 | 1,765 | 8,700 | -0.45 |
| 2025/09/04 | 1,790 | 1,793 | 1,766 | 1,783 | 3,800 | 1.02 |
| 2025/09/05 | 1,798 | 1,798 | 1,783 | 1,794 | 1,700 | 0.62 |
| 2025/09/08 | 1,794 | 1,865 | 1,766 | 1,783 | 18,300 | -0.61 |
| 2025/09/09 | 1,786 | 1,813 | 1,786 | 1,794 | 5,400 | 0.62 |
| 2025/09/10 | 1,787 | 1,799 | 1,787 | 1,799 | 3,600 | 0.28 |
| 2025/09/11 | 1,800 | 1,800 | 1,785 | 1,799 | 3,400 | 0.00 |
| 2025/09/12 | 1,799 | 1,807 | 1,785 | 1,794 | 5,400 | -0.28 |
| 2025/09/16 | 1,812 | 1,814 | 1,784 | 1,805 | 4,600 | 0.61 |
| 2025/09/17 | 1,804 | 1,804 | 1,785 | 1,794 | 2,500 | -0.61 |
| 2025/09/18 | 1,794 | 1,803 | 1,788 | 1,803 | 1,900 | 0.50 |
| 2025/09/19 | 1,803 | 1,824 | 1,790 | 1,820 | 5,400 | 0.94 |
| 2025/09/22 | 1,820 | 1,820 | 1,805 | 1,814 | 2,000 | -0.33 |
| 2025/09/24 | 1,817 | 1,818 | 1,800 | 1,811 | 5,500 | -0.17 |
| 2025/09/25 | 1,813 | 1,816 | 1,804 | 1,811 | 3,000 | 0.00 |
| 2025/09/26 | 1,811 | 1,816 | 1,811 | 1,812 | 2,000 | 0.06 |
| 2025/09/29 | 1,812 | 1,819 | 1,800 | 1,819 | 2,000 | 0.39 |
| 2025/09/30 | 1,820 | 1,820 | 1,799 | 1,800 | 2,000 | -1.04 |
| 2025/10/01 | 1,797 | 1,797 | 1,750 | 1,776 | 7,600 | -1.33 |
| 2025/10/02 | 1,767 | 1,767 | 1,748 | 1,750 | 4,200 | -1.46 |
| 2025/10/03 | 1,750 | 1,769 | 1,749 | 1,751 | 2,800 | 0.06 |
| 2025/10/06 | 1,779 | 1,810 | 1,764 | 1,810 | 10,700 | 3.37 |
| 2025/10/07 | 1,813 | 1,813 | 1,780 | 1,807 | 10,700 | -0.17 |
| 2025/10/08 | 1,807 | 1,807 | 1,791 | 1,791 | 2,400 | -0.89 |
| 2025/10/09 | 1,793 | 1,795 | 1,783 | 1,789 | 900 | -0.11 |
| 2025/10/10 | 1,782 | 1,782 | 1,770 | 1,770 | 1,200 | -1.06 |
| 2025/10/14 | 1,749 | 1,768 | 1,720 | 1,720 | 6,300 | -2.82 |
| 2025/10/15 | 1,720 | 1,736 | 1,720 | 1,730 | 1,400 | 0.58 |
| 2025/10/16 | 1,738 | 1,756 | 1,731 | 1,731 | 5,400 | 0.06 |
| 2025/10/17 | 1,734 | 1,740 | 1,722 | 1,740 | 1,100 | 0.52 |
| 2025/10/20 | 1,740 | 1,754 | 1,739 | 1,739 | 1,300 | -0.06 |
| 2025/10/21 | 1,740 | 1,780 | 1,740 | 1,746 | 2,900 | 0.40 |
| 2025/10/22 | 1,758 | 1,761 | 1,748 | 1,748 | 2,100 | 0.11 |
| 2025/10/23 | 1,759 | 1,795 | 1,741 | 1,780 | 10,500 | 1.83 |
| 2025/10/24 | 1,799 | 1,809 | 1,792 | 1,806 | 2,300 | 1.46 |
| 2025/10/27 | 1,816 | 1,837 | 1,815 | 1,837 | 7,900 | 1.72 |
| 2025/10/28 | 1,844 | 1,857 | 1,834 | 1,855 | 7,400 | 0.98 |
| 2025/10/29 | 1,855 | 1,857 | 1,826 | 1,843 | 6,800 | -0.65 |
| 2025/10/30 | 1,843 | 1,877 | 1,843 | 1,859 | 6,400 | 0.87 |
| 2025/10/31 | 1,859 | 1,870 | 1,857 | 1,868 | 3,300 | 0.48 |
| 2025/11/04 | 1,884 | 1,884 | 1,858 | 1,858 | 5,800 | -0.54 |
| 2025/11/05 | 1,859 | 1,859 | 1,817 | 1,837 | 4,700 | -1.13 |
| 2025/11/06 | 1,840 | 1,887 | 1,837 | 1,846 | 9,400 | 0.49 |
| 2025/11/07 | 1,850 | 1,878 | 1,832 | 1,878 | 10,100 | 1.73 |
| 2025/11/10 | 1,868 | 1,888 | 1,865 | 1,887 | 7,300 | 0.48 |
| 2025/11/11 | 1,887 | 1,887 | 1,850 | 1,850 | 4,200 | -1.96 |
| 2025/11/12 | 1,850 | 1,851 | 1,844 | 1,844 | 800 | -0.32 |
| 2025/11/13 | 1,844 | 1,847 | 1,841 | 1,841 | 700 | -0.16 |
| 2025/11/14 | 1,841 | 1,841 | 1,831 | 1,831 | 1,700 | -0.54 |
| 2025/11/17 | 1,830 | 1,863 | 1,810 | 1,828 | 5,900 | -0.16 |
| 2025/11/18 | 1,828 | 1,828 | 1,817 | 1,822 | 1,800 | -0.33 |
| 2025/11/19 | 1,818 | 1,852 | 1,805 | 1,836 | 2,400 | 0.77 |
| 2025/11/20 | 1,836 | 1,876 | 1,829 | 1,837 | 1,200 | 0.05 |
| 2025/11/21 | 1,835 | 1,847 | 1,818 | 1,847 | 1,500 | 0.54 |
| 2025/11/25 | 1,848 | 1,867 | 1,821 | 1,856 | 3,900 | 0.49 |
| 2025/11/26 | 1,856 | 1,857 | 1,828 | 1,836 | 2,400 | -1.08 |
| 2025/11/27 | 1,836 | 1,862 | 1,835 | 1,852 | 5,000 | 0.87 |
| 2025/11/28 | 1,852 | 1,875 | 1,847 | 1,859 | 6,800 | 0.38 |
| 2025/12/01 | 1,870 | 1,870 | 1,849 | 1,863 | 4,600 | 0.22 |
| 2025/12/02 | 1,863 | 1,880 | 1,848 | 1,851 | 3,200 | -0.64 |
| 2025/12/03 | 1,851 | 1,851 | 1,840 | 1,840 | 1,100 | -0.59 |
| 2025/12/04 | 1,849 | 1,849 | 1,829 | 1,830 | 7,300 | -0.54 |
| 2025/12/05 | 1,831 | 1,838 | 1,830 | 1,830 | 900 | 0.00 |
| 2025/12/08 | 1,848 | 1,852 | 1,836 | 1,846 | 3,400 | 0.87 |
| 2025/12/09 | 1,846 | 1,848 | 1,845 | 1,848 | 1,900 | 0.11 |
| 2025/12/10 | 1,850 | 1,854 | 1,843 | 1,854 | 2,100 | 0.32 |
| 2025/12/11 | 1,847 | 1,848 | 1,844 | 1,845 | 1,500 | -0.49 |
| 2025/12/12 | 1,852 | 1,852 | 1,830 | 1,833 | 5,000 | -0.65 |
| 2025/12/15 | 1,832 | 1,852 | 1,832 | 1,852 | 1,100 | 1.04 |
| 2025/12/16 | 1,845 | 1,865 | 1,845 | 1,853 | 7,700 | 0.05 |
| 2025/12/17 | 1,855 | 1,874 | 1,855 | 1,874 | 4,200 | 1.13 |
| 2025/12/18 | 1,854 | 1,874 | 1,854 | 1,874 | 3,300 | 0.00 |
| 2025/12/19 | 1,865 | 1,865 | 1,848 | 1,860 | 2,900 | -0.75 |
| 2025/12/22 | 1,869 | 1,869 | 1,840 | 1,845 | 1,400 | -0.81 |
| 2025/12/23 | 1,840 | 1,843 | 1,835 | 1,835 | 4,300 | -0.54 |
| 2025/12/24 | 1,845 | 1,850 | 1,840 | 1,849 | 2,500 | 0.76 |
| 2025/12/25 | 1,847 | 1,850 | 1,825 | 1,840 | 5,700 | -0.49 |
| 2025/12/26 | 1,849 | 1,862 | 1,841 | 1,862 | 9,900 | 1.20 |
| 2025/12/29 | 1,848 | 1,850 | 1,830 | 1,850 | 5,000 | -0.64 |
| 2025/12/30 | 1,856 | 1,856 | 1,834 | 1,856 | 2,100 | 0.32 |
| 2026/01/05 | 1,850 | 1,850 | 1,845 | 1,845 | 3,300 | -0.59 |
| 2026/01/06 | 1,850 | 1,850 | 1,841 | 1,850 | 2,500 | 0.27 |
| 2026/01/07 | 1,850 | 1,868 | 1,850 | 1,868 | 6,600 | 0.97 |
| 2026/01/08 | 1,870 | 1,970 | 1,850 | 1,933 | 15,200 | 3.48 |
| 2026/01/09 | 1,934 | 1,961 | 1,920 | 1,961 | 13,000 | 1.45 |
| 2026/01/13 | 1,975 | 1,975 | 1,911 | 1,931 | 16,000 | -1.53 |
| 2026/01/14 | 1,935 | 1,936 | 1,910 | 1,912 | 6,000 | -0.98 |
| 2026/01/15 | 1,910 | 1,935 | 1,905 | 1,926 | 9,800 | 0.73 |
| 2026/01/16 | 1,911 | 1,934 | 1,897 | 1,899 | 6,300 | -1.40 |
| 2026/01/19 | 1,914 | 1,929 | 1,901 | 1,913 | 5,800 | 0.74 |
| 2026/01/20 | 1,919 | 1,925 | 1,899 | 1,905 | 3,200 | -0.42 |
| 2026/01/21 | 1,918 | 1,918 | 1,883 | 1,908 | 9,300 | 0.16 |
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。 | |