イオンモール 8905
2,755.5円
(時刻：15:30)
▼ -9.0円 (-0.32%)
価格情報
| 始値 | 2,766.0円 |
| 高値 | 2,813.0円 |
| 安値 | 2,755.5円 |
| 出来高 | 5,463,800株 |
| 売買代金 | 15,070,482,400円 |
| 売り気配 (15:30) | 2,760.0円 |
| 買い気配 (15:30) | 2,755.0円 |
基本情報
| 銘柄名 | イオンモール |
| 英文銘柄名 | AEON MALL CO., LTD. |
| 時価総額 | 629,186,208,865.5円 |
| 発行済株式総数 | 227,594,939株 |
| 単元株式数 | 100 |
| 業種 | 不動産業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/02 |
| EPS | 62.66円 |
| BPS | 2,192.52円 |
| PER | 44.12倍 |
| PBR | 1.26倍 |
| ROE | 3.0% |
| 年間配当金 | 50.00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) |
|---|---|---|---|---|---|---|---|---|
| 2025/02 | 連結 | 62.66 | 2,192.52 | 3.0 | 44.12 | 1.26 | - | - |
| 2025/02 | 単体 | - | - | - | - | - | 1.81 | 50.00 |
| 2024/08 | 中連 | 39.89 | - | - | - | - | - | - |
| 2024/08 | 中間 | - | - | - | - | - | 0.91 | 25.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 該当するデータはありません。 | ||||
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| BNP Paribas Financial Markets SNC | 1,029,551 | 0.45% | 2025/02/26 |
| モルガン・スタンレーMUFG証券株式会社 | 729,555 | 0.32% | 2025/03/03 |
| 合計・最新計算日 | 1,759,106 | 0.77% | 2025/03/03 |
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07月07日 10時18分 | 確認書 |
| 2025年07月07日 10時14分 | 訂正有価証券報告書－第114期(2024/03/01－2025/02/28) |
| 2025年05月26日 09時27分 | 臨時報告書 |
| 2025年05月23日 10時16分 | 確認書 |
| 2025年05月23日 10時15分 | 内部統制報告書－第114期(2024/03/01－2025/02/28) |
| 2025年05月23日 10時13分 | 有価証券報告書－第114期(2024/03/01－2025/02/28) |
| 2025年05月09日 16時00分 | 訂正臨時報告書 |
| 2025年04月14日 16時35分 | 臨時報告書 |
| 2024年12月24日 15時33分 | 訂正発行登録書 |
| 2024年12月24日 15時30分 | 臨時報告書 |
| 2024年10月11日 09時31分 | 確認書 |
| 2024年10月11日 09時30分 | 半期報告書－第114期(2024/03/01－2025/02/28) |
| 2024年07月12日 09時30分 | 確認書 |
| 2024年07月12日 09時30分 | 四半期報告書－第114期第1四半期(2024/03/01－2024/05/31) |
| 2024年05月27日 09時35分 | 訂正発行登録書 |
| 2024年05月27日 09時30分 | 臨時報告書 |
| 2024年05月24日 09時52分 | 確認書 |
| 2024年05月24日 09時51分 | 内部統制報告書－第113期(2023/03/01－2024/02/29) |
| 2024年05月24日 09時50分 | 有価証券報告書－第113期(2023/03/01－2024/02/29) |
| 2024年04月15日 13時45分 | 発行登録追補書類（株券､社債券等） |
| 2024年04月01日 10時35分 | 訂正発行登録書 |
| 2024年01月12日 09時35分 | 確認書 |
| 2024年01月12日 09時30分 | 四半期報告書－第113期第3四半期(2023/09/01－2023/11/30) |
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(%) |
|---|---|---|---|---|---|---|
| 2024/01/05 | 1800.0 | 1812.0 | 1800.0 | 1808.0 | 847100 | - |
| 2024/01/09 | 1804.5 | 1814.5 | 1791.0 | 1807.0 | 1090100 | -0.06 |
| 2024/01/10 | 1803.0 | 1816.0 | 1797.0 | 1813.5 | 679900 | 0.36 |
| 2024/01/11 | 1826.5 | 1842.5 | 1817.0 | 1817.0 | 1376400 | 0.19 |
| 2024/01/12 | 1823.0 | 1859.0 | 1788.5 | 1801.5 | 1987100 | -0.85 |
| 2024/01/15 | 1808.0 | 1826.0 | 1806.0 | 1812.5 | 898200 | 0.61 |
| 2024/01/16 | 1825.5 | 1841.0 | 1822.0 | 1828.5 | 992700 | 0.88 |
| 2024/01/17 | 1837.0 | 1845.0 | 1817.0 | 1817.5 | 1217300 | -0.60 |
| 2024/01/18 | 1809.5 | 1817.5 | 1786.5 | 1786.5 | 1671700 | -1.71 |
| 2024/01/19 | 1794.5 | 1801.0 | 1789.5 | 1795.0 | 756100 | 0.48 |
| 2024/01/22 | 1813.0 | 1814.0 | 1801.5 | 1811.5 | 728000 | 0.92 |
| 2024/01/23 | 1789.0 | 1809.0 | 1789.0 | 1802.5 | 1248800 | -0.50 |
| 2024/01/24 | 1802.5 | 1806.5 | 1785.0 | 1785.0 | 1088300 | -0.97 |
| 2024/01/25 | 1780.0 | 1792.5 | 1773.5 | 1792.5 | 1044000 | 0.42 |
| 2024/01/26 | 1798.5 | 1802.0 | 1789.0 | 1791.0 | 1073400 | -0.08 |
| 2024/01/29 | 1769.0 | 1797.5 | 1768.5 | 1797.5 | 1315400 | 0.36 |
| 2024/01/30 | 1805.5 | 1807.5 | 1788.0 | 1788.0 | 889600 | -0.53 |
| 2024/01/31 | 1790.5 | 1831.5 | 1790.5 | 1829.5 | 1322200 | 2.32 |
| 2024/02/01 | 1835.0 | 1835.0 | 1816.5 | 1833.0 | 1034500 | 0.19 |
| 2024/02/02 | 1846.5 | 1846.5 | 1833.0 | 1837.5 | 793000 | 0.25 |
| 2024/02/05 | 1834.5 | 1871.0 | 1823.5 | 1866.5 | 1415800 | 1.58 |
| 2024/02/06 | 1856.5 | 1874.5 | 1851.5 | 1851.5 | 1343600 | -0.80 |
| 2024/02/07 | 1856.0 | 1862.5 | 1845.0 | 1853.5 | 955000 | 0.11 |
| 2024/02/08 | 1842.0 | 1854.0 | 1825.0 | 1844.0 | 1414000 | -0.51 |
| 2024/02/09 | 1843.0 | 1853.0 | 1833.0 | 1841.5 | 1026700 | -0.14 |
| 2024/02/13 | 1856.0 | 1856.0 | 1838.5 | 1845.5 | 1279100 | 0.22 |
| 2024/02/14 | 1840.0 | 1842.0 | 1813.0 | 1813.0 | 1649900 | -1.76 |
| 2024/02/15 | 1812.0 | 1824.5 | 1795.0 | 1800.5 | 1816800 | -0.69 |
| 2024/02/16 | 1815.5 | 1816.0 | 1797.0 | 1800.5 | 1421400 | 0.00 |
| 2024/02/19 | 1810.0 | 1828.0 | 1801.0 | 1826.0 | 1066800 | 1.42 |
| 2024/02/20 | 1827.5 | 1834.0 | 1822.5 | 1826.5 | 1062200 | 0.03 |
| 2024/02/21 | 1835.0 | 1838.5 | 1825.0 | 1828.0 | 1407000 | 0.08 |
| 2024/02/22 | 1837.0 | 1837.0 | 1822.5 | 1830.0 | 1271300 | 0.11 |
| 2024/02/26 | 1836.5 | 1841.5 | 1821.5 | 1822.0 | 1882200 | -0.44 |
| 2024/02/27 | 1811.0 | 1819.0 | 1795.0 | 1805.0 | 4275700 | -0.93 |
| 2024/02/28 | 1777.0 | 1779.0 | 1752.5 | 1762.5 | 3324600 | -2.35 |
| 2024/02/29 | 1766.0 | 1769.5 | 1743.0 | 1749.0 | 1225800 | -0.77 |
| 2024/03/01 | 1741.0 | 1746.0 | 1732.5 | 1737.0 | 1380100 | -0.69 |
| 2024/03/04 | 1730.0 | 1744.0 | 1723.0 | 1734.0 | 1345500 | -0.17 |
| 2024/03/05 | 1725.0 | 1727.5 | 1709.5 | 1724.5 | 1097600 | -0.55 |
| 2024/03/06 | 1723.5 | 1749.0 | 1719.5 | 1742.0 | 1005300 | 1.01 |
| 2024/03/07 | 1743.0 | 1760.5 | 1742.5 | 1759.0 | 890200 | 0.98 |
| 2024/03/08 | 1747.5 | 1755.5 | 1739.5 | 1748.0 | 825000 | -0.63 |
| 2024/03/11 | 1748.5 | 1756.0 | 1724.0 | 1736.5 | 1005500 | -0.66 |
| 2024/03/12 | 1735.0 | 1751.5 | 1720.5 | 1749.5 | 679200 | 0.75 |
| 2024/03/13 | 1750.0 | 1757.0 | 1741.0 | 1747.5 | 665100 | -0.11 |
| 2024/03/14 | 1752.0 | 1767.0 | 1742.5 | 1767.0 | 816700 | 1.12 |
| 2024/03/15 | 1764.5 | 1777.5 | 1760.5 | 1766.5 | 1521800 | -0.03 |
| 2024/03/18 | 1776.5 | 1788.0 | 1772.5 | 1783.5 | 1002400 | 0.96 |
| 2024/03/19 | 1783.0 | 1796.5 | 1776.5 | 1791.5 | 949000 | 0.45 |
| 2024/03/21 | 1791.0 | 1793.5 | 1761.0 | 1762.5 | 1069600 | -1.62 |
| 2024/03/22 | 1768.5 | 1776.5 | 1763.5 | 1772.0 | 842300 | 0.54 |
| 2024/03/25 | 1771.5 | 1773.5 | 1753.0 | 1762.5 | 867800 | -0.54 |
| 2024/03/26 | 1765.0 | 1779.0 | 1759.0 | 1763.5 | 707400 | 0.06 |
| 2024/03/27 | 1779.0 | 1794.0 | 1771.5 | 1790.5 | 1059300 | 1.53 |
| 2024/03/28 | 1795.0 | 1795.5 | 1772.0 | 1782.0 | 928400 | -0.47 |
| 2024/03/29 | 1791.5 | 1805.5 | 1789.0 | 1792.0 | 858700 | 0.56 |
| 2024/04/01 | 1792.5 | 1804.5 | 1783.5 | 1785.5 | 650000 | -0.36 |
| 2024/04/02 | 1787.0 | 1793.0 | 1774.0 | 1779.0 | 966400 | -0.36 |
| 2024/04/03 | 1778.5 | 1789.5 | 1771.5 | 1786.0 | 676800 | 0.39 |
| 2024/04/04 | 1799.5 | 1804.0 | 1784.5 | 1784.5 | 703400 | -0.08 |
| 2024/04/05 | 1778.5 | 1794.0 | 1770.5 | 1792.5 | 545500 | 0.45 |
| 2024/04/08 | 1799.5 | 1811.5 | 1790.0 | 1811.5 | 991100 | 1.06 |
| 2024/04/09 | 1820.0 | 1840.0 | 1812.5 | 1839.5 | 1658200 | 1.55 |
| 2024/04/10 | 1759.5 | 1774.5 | 1733.0 | 1740.0 | 5034200 | -5.41 |
| 2024/04/11 | 1739.0 | 1746.0 | 1723.0 | 1740.5 | 2378200 | 0.03 |
| 2024/04/12 | 1746.0 | 1747.0 | 1734.0 | 1746.5 | 1266300 | 0.34 |
| 2024/04/15 | 1743.0 | 1745.5 | 1727.5 | 1745.5 | 962400 | -0.06 |
| 2024/04/16 | 1742.0 | 1743.0 | 1713.5 | 1715.5 | 1393100 | -1.72 |
| 2024/04/17 | 1722.0 | 1734.5 | 1700.0 | 1700.0 | 1635800 | -0.90 |
| 2024/04/18 | 1702.0 | 1728.5 | 1702.0 | 1723.0 | 876300 | 1.35 |
| 2024/04/19 | 1728.0 | 1739.0 | 1708.5 | 1732.5 | 1330200 | 0.55 |
| 2024/04/22 | 1761.0 | 1792.0 | 1752.0 | 1792.0 | 1988500 | 3.43 |
| 2024/04/23 | 1810.0 | 1826.5 | 1792.5 | 1799.0 | 1099500 | 0.39 |
| 2024/04/24 | 1799.5 | 1800.0 | 1778.5 | 1783.5 | 970200 | -0.86 |
| 2024/04/25 | 1775.5 | 1790.0 | 1775.0 | 1786.5 | 608000 | 0.17 |
| 2024/04/26 | 1775.0 | 1802.5 | 1775.0 | 1800.0 | 724000 | 0.76 |
| 2024/04/30 | 1820.0 | 1821.5 | 1800.5 | 1803.5 | 889900 | 0.19 |
| 2024/05/01 | 1795.0 | 1813.0 | 1791.0 | 1813.0 | 713000 | 0.53 |
| 2024/05/02 | 1816.5 | 1819.0 | 1805.0 | 1807.5 | 520200 | -0.30 |
| 2024/05/07 | 1808.0 | 1812.0 | 1795.0 | 1800.0 | 682000 | -0.41 |
| 2024/05/08 | 1806.0 | 1814.0 | 1798.5 | 1799.5 | 532200 | -0.03 |
| 2024/05/09 | 1808.0 | 1836.0 | 1806.5 | 1829.0 | 864400 | 1.64 |
| 2024/05/10 | 1830.0 | 1842.0 | 1826.0 | 1838.5 | 795400 | 0.52 |
| 2024/05/13 | 1813.0 | 1834.0 | 1812.0 | 1828.0 | 525100 | -0.57 |
| 2024/05/14 | 1811.5 | 1832.0 | 1811.5 | 1825.0 | 571700 | -0.16 |
| 2024/05/15 | 1815.0 | 1818.0 | 1789.5 | 1789.5 | 720600 | -1.95 |
| 2024/05/16 | 1790.0 | 1803.5 | 1779.0 | 1801.0 | 451600 | 0.64 |
| 2024/05/17 | 1794.5 | 1826.0 | 1789.0 | 1818.5 | 517100 | 0.97 |
| 2024/05/20 | 1818.5 | 1841.0 | 1817.0 | 1839.0 | 1092700 | 1.13 |
| 2024/05/21 | 1830.0 | 1842.0 | 1826.5 | 1831.5 | 532400 | -0.41 |
| 2024/05/22 | 1819.0 | 1855.0 | 1817.0 | 1844.0 | 828400 | 0.68 |
| 2024/05/23 | 1844.0 | 1880.5 | 1841.5 | 1856.5 | 921800 | 0.68 |
| 2024/05/24 | 1832.5 | 1883.0 | 1832.5 | 1859.0 | 991700 | 0.13 |
| 2024/05/27 | 1870.0 | 1873.0 | 1840.5 | 1862.0 | 500600 | 0.16 |
| 2024/05/28 | 1862.0 | 1878.5 | 1855.0 | 1878.5 | 556100 | 0.89 |
| 2024/05/29 | 1879.0 | 1900.0 | 1852.0 | 1858.0 | 798200 | -1.09 |
| 2024/05/30 | 1855.0 | 1880.0 | 1849.0 | 1878.0 | 480200 | 1.08 |
| 2024/05/31 | 1887.0 | 1896.5 | 1877.5 | 1891.5 | 930800 | 0.72 |
| 2024/06/03 | 1895.5 | 1912.5 | 1892.0 | 1901.5 | 756100 | 0.53 |
| 2024/06/04 | 1900.0 | 1912.0 | 1882.0 | 1911.5 | 595600 | 0.53 |
| 2024/06/05 | 1907.0 | 1945.5 | 1900.0 | 1931.0 | 807400 | 1.02 |
| 2024/06/06 | 1909.5 | 1920.0 | 1895.5 | 1896.5 | 753200 | -1.79 |
| 2024/06/07 | 1890.0 | 1902.5 | 1883.5 | 1897.0 | 453800 | 0.03 |
| 2024/06/10 | 1902.0 | 1943.5 | 1901.0 | 1932.0 | 702100 | 1.85 |
| 2024/06/11 | 1932.0 | 1941.0 | 1923.5 | 1928.0 | 369600 | -0.21 |
| 2024/06/12 | 1921.0 | 1931.5 | 1917.0 | 1923.5 | 383600 | -0.23 |
| 2024/06/13 | 1925.0 | 1938.0 | 1906.5 | 1919.5 | 416500 | -0.21 |
| 2024/06/14 | 1920.0 | 1984.5 | 1917.5 | 1983.5 | 1144000 | 3.33 |
| 2024/06/17 | 1980.5 | 1987.0 | 1943.5 | 1946.0 | 633800 | -1.89 |
| 2024/06/18 | 1950.0 | 1955.5 | 1909.0 | 1914.5 | 580300 | -1.62 |
| 2024/06/19 | 1914.5 | 1930.5 | 1911.0 | 1923.0 | 443600 | 0.44 |
| 2024/06/20 | 1925.0 | 1927.0 | 1912.0 | 1921.0 | 419900 | -0.10 |
| 2024/06/21 | 1927.0 | 1958.0 | 1907.5 | 1910.5 | 1368000 | -0.55 |
| 2024/06/24 | 1912.5 | 1918.0 | 1886.0 | 1886.0 | 673300 | -1.28 |
| 2024/06/25 | 1890.0 | 1911.0 | 1887.0 | 1897.0 | 645000 | 0.58 |
| 2024/06/26 | 1890.5 | 1910.0 | 1886.5 | 1895.0 | 561800 | -0.11 |
| 2024/06/27 | 1895.0 | 1915.0 | 1895.0 | 1904.0 | 604200 | 0.47 |
| 2024/06/28 | 1904.0 | 1912.0 | 1889.5 | 1895.5 | 482700 | -0.45 |
| 2024/07/01 | 1905.0 | 1911.5 | 1892.5 | 1906.5 | 394500 | 0.58 |
| 2024/07/02 | 1901.0 | 1913.0 | 1896.5 | 1902.5 | 406700 | -0.21 |
| 2024/07/03 | 1912.0 | 1948.5 | 1911.0 | 1941.5 | 610400 | 2.05 |
| 2024/07/04 | 1946.0 | 1948.5 | 1935.0 | 1944.5 | 455800 | 0.15 |
| 2024/07/05 | 1930.0 | 1937.5 | 1890.0 | 1891.5 | 807800 | -2.73 |
| 2024/07/08 | 1902.5 | 1902.5 | 1866.0 | 1871.5 | 922700 | -1.06 |
| 2024/07/09 | 1872.0 | 1892.5 | 1871.0 | 1882.5 | 825400 | 0.59 |
| 2024/07/10 | 1883.0 | 1887.5 | 1864.0 | 1880.5 | 710800 | -0.11 |
| 2024/07/11 | 1894.0 | 1908.0 | 1832.0 | 1877.5 | 1226500 | -0.16 |
| 2024/07/12 | 1987.0 | 2109.5 | 1980.0 | 2066.5 | 4317600 | 10.07 |
| 2024/07/16 | 2038.5 | 2055.5 | 1975.0 | 1987.0 | 1698700 | -3.85 |
| 2024/07/17 | 1980.5 | 1987.0 | 1958.0 | 1980.0 | 987300 | -0.35 |
| 2024/07/18 | 1986.0 | 2001.5 | 1975.5 | 1999.0 | 647600 | 0.96 |
| 2024/07/19 | 1986.5 | 1990.5 | 1952.5 | 1988.5 | 571400 | -0.53 |
| 2024/07/22 | 1992.0 | 1995.0 | 1982.0 | 1990.0 | 390500 | 0.08 |
| 2024/07/23 | 1979.5 | 1998.0 | 1979.0 | 1985.0 | 289100 | -0.25 |
| 2024/07/24 | 1996.0 | 1996.0 | 1958.0 | 1961.0 | 405300 | -1.21 |
| 2024/07/25 | 1952.0 | 1988.0 | 1944.5 | 1979.0 | 636000 | 0.92 |
| 2024/07/26 | 1997.0 | 1997.5 | 1976.5 | 1982.0 | 492700 | 0.15 |
| 2024/07/29 | 2000.0 | 2019.0 | 1983.0 | 2019.0 | 507200 | 1.87 |
| 2024/07/30 | 2029.5 | 2051.5 | 2024.5 | 2050.5 | 632000 | 1.56 |
| 2024/07/31 | 2050.0 | 2072.0 | 2035.0 | 2064.5 | 707800 | 0.68 |
| 2024/08/01 | 2018.5 | 2018.5 | 1970.0 | 1971.5 | 680900 | -4.50 |
| 2024/08/02 | 1952.0 | 1982.0 | 1918.0 | 1977.0 | 949500 | 0.28 |
| 2024/08/05 | 1903.0 | 1919.0 | 1801.0 | 1810.0 | 1208100 | -8.45 |
| 2024/08/06 | 1949.5 | 1976.0 | 1897.5 | 1923.5 | 1042100 | 6.27 |
| 2024/08/07 | 1900.0 | 1997.0 | 1890.0 | 1971.5 | 733000 | 2.50 |
| 2024/08/08 | 1950.0 | 1995.5 | 1940.0 | 1963.5 | 586100 | -0.41 |
| 2024/08/09 | 1963.5 | 1975.0 | 1944.5 | 1961.0 | 526300 | -0.13 |
| 2024/08/13 | 1956.0 | 1964.0 | 1936.0 | 1950.0 | 538300 | -0.56 |
| 2024/08/14 | 1952.0 | 1960.5 | 1934.5 | 1954.5 | 616300 | 0.23 |
| 2024/08/15 | 1950.0 | 1961.5 | 1941.0 | 1953.5 | 760400 | -0.05 |
| 2024/08/16 | 1964.5 | 1998.0 | 1960.5 | 1998.0 | 667900 | 2.28 |
| 2024/08/19 | 1980.0 | 1996.5 | 1969.0 | 1993.0 | 531500 | -0.25 |
| 2024/08/20 | 1995.0 | 2003.0 | 1987.5 | 2003.0 | 588000 | 0.50 |
| 2024/08/21 | 1997.0 | 2050.0 | 1994.5 | 2050.0 | 751700 | 2.35 |
| 2024/08/22 | 2050.0 | 2052.0 | 2035.0 | 2046.0 | 529000 | -0.20 |
| 2024/08/23 | 2055.0 | 2074.0 | 2048.5 | 2067.5 | 533400 | 1.05 |
| 2024/08/26 | 2079.5 | 2097.5 | 2073.5 | 2096.0 | 676700 | 1.38 |
| 2024/08/27 | 2093.5 | 2104.5 | 2088.5 | 2103.5 | 727800 | 0.36 |
| 2024/08/28 | 2092.0 | 2111.0 | 2087.0 | 2093.0 | 727600 | -0.50 |
| 2024/08/29 | 2052.0 | 2074.5 | 2051.0 | 2065.0 | 480400 | -1.34 |
| 2024/08/30 | 2050.0 | 2054.0 | 2034.0 | 2054.0 | 440600 | -0.53 |
| 2024/09/02 | 2050.0 | 2050.0 | 2025.5 | 2035.5 | 311200 | -0.90 |
| 2024/09/03 | 2025.0 | 2038.0 | 2020.0 | 2036.0 | 659700 | 0.02 |
| 2024/09/04 | 2019.5 | 2062.0 | 2016.5 | 2058.5 | 720600 | 1.11 |
| 2024/09/05 | 2050.0 | 2066.5 | 2038.0 | 2043.5 | 495400 | -0.73 |
| 2024/09/06 | 2063.0 | 2097.0 | 2058.0 | 2091.0 | 759700 | 2.32 |
| 2024/09/09 | 2041.0 | 2079.0 | 2036.0 | 2067.0 | 533600 | -1.15 |
| 2024/09/10 | 2067.0 | 2091.5 | 2054.5 | 2078.5 | 468200 | 0.56 |
| 2024/09/11 | 2061.5 | 2067.5 | 2014.0 | 2030.5 | 487400 | -2.31 |
| 2024/09/12 | 2036.0 | 2065.0 | 2036.0 | 2045.5 | 434200 | 0.74 |
| 2024/09/13 | 2048.5 | 2059.0 | 2033.5 | 2040.0 | 397100 | -0.27 |
| 2024/09/17 | 2055.0 | 2081.5 | 2048.0 | 2081.5 | 478600 | 2.03 |
| 2024/09/18 | 2086.0 | 2099.5 | 2062.0 | 2075.5 | 425900 | -0.29 |
| 2024/09/19 | 2075.5 | 2095.0 | 2067.5 | 2072.5 | 437700 | -0.14 |
| 2024/09/20 | 2075.0 | 2088.5 | 2056.0 | 2065.5 | 912100 | -0.34 |
| 2024/09/24 | 2073.0 | 2106.5 | 2070.0 | 2099.0 | 570800 | 1.62 |
| 2024/09/25 | 2091.5 | 2110.0 | 2071.0 | 2109.5 | 489200 | 0.50 |
| 2024/09/26 | 2114.5 | 2129.5 | 2101.5 | 2127.0 | 451800 | 0.83 |
| 2024/09/27 | 2139.0 | 2147.5 | 2125.5 | 2142.0 | 455100 | 0.71 |
| 2024/09/30 | 2092.0 | 2119.0 | 2088.0 | 2091.0 | 620700 | -2.38 |
| 2024/10/01 | 2100.0 | 2109.0 | 2085.0 | 2100.5 | 332300 | 0.45 |
| 2024/10/02 | 2107.5 | 2115.0 | 2094.5 | 2108.0 | 394000 | 0.36 |
| 2024/10/03 | 2136.0 | 2143.0 | 2108.0 | 2115.5 | 453800 | 0.36 |
| 2024/10/04 | 2130.0 | 2144.5 | 2122.5 | 2135.5 | 525500 | 0.95 |
| 2024/10/07 | 2145.0 | 2150.0 | 2130.5 | 2139.0 | 829900 | 0.16 |
| 2024/10/08 | 2118.5 | 2139.5 | 2105.0 | 2135.0 | 859300 | -0.19 |
| 2024/10/09 | 2140.5 | 2143.0 | 2066.5 | 2077.5 | 1750200 | -2.69 |
| 2024/10/10 | 2064.0 | 2088.0 | 2055.0 | 2064.0 | 867700 | -0.65 |
| 2024/10/11 | 2051.0 | 2090.5 | 2050.5 | 2082.0 | 709100 | 0.87 |
| 2024/10/15 | 2091.0 | 2105.0 | 2078.0 | 2093.5 | 560700 | 0.55 |
| 2024/10/16 | 2092.0 | 2110.5 | 2073.0 | 2076.0 | 465300 | -0.84 |
| 2024/10/17 | 2078.5 | 2081.0 | 2044.0 | 2050.5 | 635300 | -1.23 |
| 2024/10/18 | 2046.0 | 2059.0 | 2041.0 | 2053.0 | 376100 | 0.12 |
| 2024/10/21 | 2065.0 | 2077.5 | 2052.0 | 2053.0 | 389700 | 0.00 |
| 2024/10/22 | 2052.5 | 2057.5 | 2020.0 | 2031.5 | 535300 | -1.05 |
| 2024/10/23 | 2032.0 | 2044.0 | 2002.0 | 2002.0 | 439800 | -1.45 |
| 2024/10/24 | 2000.0 | 2030.5 | 1990.0 | 2024.0 | 399200 | 1.10 |
| 2024/10/25 | 2008.0 | 2019.0 | 2001.0 | 2019.0 | 329600 | -0.25 |
| 2024/10/28 | 2020.0 | 2035.5 | 2014.5 | 2026.0 | 344900 | 0.35 |
| 2024/10/29 | 2022.0 | 2041.5 | 2021.0 | 2025.5 | 399700 | -0.02 |
| 2024/10/30 | 2029.0 | 2037.5 | 2014.5 | 2025.0 | 1982100 | -0.02 |
| 2024/10/31 | 2016.0 | 2025.0 | 2003.5 | 2024.5 | 568000 | -0.02 |
| 2024/11/01 | 2016.0 | 2033.5 | 2005.0 | 2032.0 | 296200 | 0.37 |
| 2024/11/05 | 2026.0 | 2028.0 | 2007.0 | 2010.0 | 384000 | -1.08 |
| 2024/11/06 | 2030.0 | 2044.0 | 2021.0 | 2031.5 | 500100 | 1.07 |
| 2024/11/07 | 2035.0 | 2059.5 | 2031.5 | 2053.0 | 498300 | 1.06 |
| 2024/11/08 | 2070.0 | 2072.0 | 2040.0 | 2048.5 | 586000 | -0.22 |
| 2024/11/11 | 2025.0 | 2038.0 | 2017.5 | 2028.5 | 370500 | -0.98 |
| 2024/11/12 | 2029.0 | 2045.5 | 2028.0 | 2033.0 | 363200 | 0.22 |
| 2024/11/13 | 2030.0 | 2049.0 | 2030.0 | 2042.5 | 369200 | 0.47 |
| 2024/11/14 | 2040.0 | 2040.0 | 2019.0 | 2020.0 | 345700 | -1.10 |
| 2024/11/15 | 2026.0 | 2026.5 | 2006.5 | 2006.5 | 258300 | -0.67 |
| 2024/11/18 | 2007.0 | 2020.0 | 2000.5 | 2009.0 | 326500 | 0.12 |
| 2024/11/19 | 2018.5 | 2019.0 | 2004.5 | 2011.0 | 269300 | 0.10 |
| 2024/11/20 | 2005.0 | 2011.5 | 1992.0 | 1992.0 | 394000 | -0.94 |
| 2024/11/21 | 1991.0 | 1998.5 | 1986.0 | 1993.0 | 354600 | 0.05 |
| 2024/11/22 | 1990.0 | 2008.0 | 1987.0 | 2000.0 | 250200 | 0.35 |
| 2024/11/25 | 2010.0 | 2016.0 | 1985.0 | 1985.0 | 404700 | -0.75 |
| 2024/11/26 | 1985.0 | 2000.5 | 1977.0 | 1992.0 | 334100 | 0.35 |
| 2024/11/27 | 1988.0 | 1992.0 | 1977.0 | 1988.5 | 312700 | -0.18 |
| 2024/11/28 | 1991.5 | 2000.5 | 1984.5 | 1998.5 | 297400 | 0.50 |
| 2024/11/29 | 2009.0 | 2025.0 | 1999.5 | 2009.0 | 397800 | 0.53 |
| 2024/12/02 | 2010.0 | 2035.0 | 2009.5 | 2030.0 | 335900 | 1.05 |
| 2024/12/03 | 2030.5 | 2055.0 | 2029.5 | 2046.5 | 373600 | 0.81 |
| 2024/12/04 | 2015.0 | 2027.0 | 2005.0 | 2008.0 | 454400 | -1.88 |
| 2024/12/05 | 2010.0 | 2016.0 | 2003.0 | 2004.0 | 296600 | -0.20 |
| 2024/12/06 | 2005.0 | 2011.0 | 1996.0 | 2004.0 | 275600 | 0.00 |
| 2024/12/09 | 2005.0 | 2024.0 | 2004.0 | 2006.5 | 319500 | 0.12 |
| 2024/12/10 | 2015.0 | 2015.0 | 1998.0 | 2002.0 | 343300 | -0.22 |
| 2024/12/11 | 2010.0 | 2012.0 | 2002.0 | 2002.0 | 291100 | 0.00 |
| 2024/12/12 | 2007.5 | 2010.0 | 2003.5 | 2004.5 | 317900 | 0.12 |
| 2024/12/13 | 2000.0 | 2006.5 | 1997.0 | 2005.0 | 387700 | 0.02 |
| 2024/12/16 | 2005.0 | 2007.5 | 1989.0 | 1989.0 | 447500 | -0.80 |
| 2024/12/17 | 1989.5 | 1995.0 | 1973.0 | 1973.0 | 491200 | -0.80 |
| 2024/12/18 | 1981.5 | 2039.5 | 1981.0 | 2019.0 | 775400 | 2.33 |
| 2024/12/19 | 2000.0 | 2011.5 | 1994.0 | 2002.5 | 514000 | -0.82 |
| 2024/12/20 | 2012.0 | 2029.0 | 2003.0 | 2005.5 | 636000 | 0.15 |
| 2024/12/23 | 2008.5 | 2011.5 | 1999.5 | 2001.0 | 257000 | -0.22 |
| 2024/12/24 | 2008.0 | 2026.5 | 2002.0 | 2011.5 | 284300 | 0.52 |
| 2024/12/25 | 2006.0 | 2011.5 | 1997.0 | 2011.5 | 298200 | 0.00 |
| 2024/12/26 | 2011.5 | 2019.0 | 2011.5 | 2017.0 | 299900 | 0.27 |
| 2024/12/27 | 2024.0 | 2031.5 | 2020.5 | 2031.0 | 381900 | 0.69 |
| 2024/12/30 | 2040.0 | 2056.5 | 2033.0 | 2035.0 | 609300 | 0.20 |
| 2025/01/06 | 2050.0 | 2057.5 | 2013.0 | 2015.5 | 787900 | -0.96 |
| 2025/01/07 | 2022.0 | 2034.0 | 2016.0 | 2029.5 | 563800 | 0.69 |
| 2025/01/08 | 2021.0 | 2023.0 | 2006.0 | 2014.0 | 537900 | -0.76 |
| 2025/01/09 | 2014.0 | 2037.0 | 2012.5 | 2028.5 | 539300 | 0.72 |
| 2025/01/10 | 2000.0 | 2008.0 | 1926.0 | 1930.0 | 2840000 | -4.86 |
| 2025/01/14 | 1930.0 | 1941.0 | 1908.0 | 1919.0 | 1225000 | -0.57 |
| 2025/01/15 | 1945.0 | 1945.5 | 1925.0 | 1933.5 | 656300 | 0.76 |
| 2025/01/16 | 1934.0 | 1935.5 | 1918.0 | 1921.5 | 743100 | -0.62 |
| 2025/01/17 | 1938.5 | 1939.0 | 1917.5 | 1925.0 | 448900 | 0.18 |
| 2025/01/20 | 1929.0 | 1953.0 | 1928.0 | 1953.0 | 574800 | 1.45 |
| 2025/01/21 | 1960.0 | 1968.0 | 1951.0 | 1963.0 | 458400 | 0.51 |
| 2025/01/22 | 1964.5 | 1970.0 | 1943.0 | 1943.0 | 663200 | -1.02 |
| 2025/01/23 | 1946.0 | 1950.0 | 1938.0 | 1943.0 | 551400 | 0.00 |
| 2025/01/24 | 1964.0 | 1969.5 | 1949.0 | 1949.0 | 642500 | 0.31 |
| 2025/01/27 | 1964.0 | 1969.5 | 1943.0 | 1969.5 | 767600 | 1.05 |
| 2025/01/28 | 1960.0 | 1971.5 | 1960.0 | 1960.0 | 668800 | -0.48 |
| 2025/01/29 | 1958.5 | 1963.5 | 1945.0 | 1945.0 | 856900 | -0.77 |
| 2025/01/30 | 1941.0 | 1974.0 | 1940.5 | 1973.5 | 876400 | 1.47 |
| 2025/01/31 | 1970.5 | 1970.5 | 1954.0 | 1960.5 | 868000 | -0.66 |
| 2025/02/03 | 1950.0 | 1951.5 | 1936.0 | 1941.0 | 1240600 | -0.99 |
| 2025/02/04 | 1951.5 | 1953.0 | 1930.5 | 1930.5 | 1078100 | -0.54 |
| 2025/02/05 | 1930.0 | 1935.5 | 1911.0 | 1916.5 | 1117400 | -0.73 |
| 2025/02/06 | 1924.0 | 1938.0 | 1922.0 | 1932.0 | 871800 | 0.81 |
| 2025/02/07 | 1935.0 | 1937.0 | 1925.0 | 1929.5 | 974400 | -0.13 |
| 2025/02/10 | 1929.5 | 1938.0 | 1927.0 | 1933.0 | 1124200 | 0.18 |
| 2025/02/12 | 1942.0 | 1943.0 | 1919.0 | 1927.0 | 1309900 | -0.31 |
| 2025/02/13 | 1942.5 | 1953.5 | 1931.0 | 1947.0 | 1071400 | 1.04 |
| 2025/02/14 | 1955.0 | 1957.5 | 1946.5 | 1947.0 | 778500 | 0.00 |
| 2025/02/17 | 1948.0 | 1953.0 | 1930.5 | 1931.0 | 1069100 | -0.82 |
| 2025/02/18 | 1942.0 | 1943.5 | 1929.5 | 1932.0 | 629000 | 0.05 |
| 2025/02/19 | 1935.0 | 1936.5 | 1923.0 | 1924.0 | 721100 | -0.41 |
| 2025/02/20 | 1920.0 | 1925.0 | 1916.0 | 1921.5 | 820400 | -0.13 |
| 2025/02/21 | 1925.0 | 1932.5 | 1918.5 | 1932.5 | 965400 | 0.57 |
| 2025/02/25 | 1933.0 | 1963.0 | 1929.0 | 1959.0 | 1351500 | 1.37 |
| 2025/02/26 | 1974.5 | 1989.5 | 1959.0 | 1989.5 | 2901400 | 1.56 |
| 2025/02/27 | 1946.0 | 1961.5 | 1925.0 | 1961.0 | 2621500 | -1.43 |
| 2025/02/28 | 1959.0 | 2033.0 | 1941.0 | 2033.0 | 1729700 | 3.67 |
| 2025/03/03 | 2383.0 | 2532.5 | 2334.5 | 2443.0 | 10400800 | 20.17 |
| 2025/03/04 | 2389.0 | 2410.0 | 2298.0 | 2359.5 | 3396400 | -3.42 |
| 2025/03/05 | 2327.5 | 2363.0 | 2314.0 | 2346.5 | 1882700 | -0.55 |
| 2025/03/06 | 2348.0 | 2388.0 | 2340.0 | 2348.5 | 1086900 | 0.09 |
| 2025/03/07 | 2345.0 | 2358.0 | 2329.0 | 2340.5 | 840800 | -0.34 |
| 2025/03/10 | 2360.0 | 2364.0 | 2323.5 | 2343.0 | 831000 | 0.11 |
| 2025/03/11 | 2380.0 | 2396.5 | 2346.0 | 2375.5 | 1052300 | 1.39 |
| 2025/03/12 | 2382.5 | 2403.5 | 2361.5 | 2400.0 | 856000 | 1.03 |
| 2025/03/13 | 2400.0 | 2409.5 | 2377.0 | 2389.0 | 485700 | -0.46 |
| 2025/03/14 | 2390.0 | 2396.0 | 2374.0 | 2386.0 | 407100 | -0.13 |
| 2025/03/17 | 2381.0 | 2403.0 | 2381.0 | 2394.5 | 483100 | 0.36 |
| 2025/03/18 | 2381.0 | 2396.0 | 2368.5 | 2372.5 | 623300 | -0.92 |
| 2025/03/19 | 2362.0 | 2367.0 | 2345.0 | 2347.5 | 605200 | -1.05 |
| 2025/03/21 | 2355.5 | 2356.0 | 2329.5 | 2335.0 | 782300 | -0.53 |
| 2025/03/24 | 2350.0 | 2365.0 | 2327.5 | 2362.5 | 549500 | 1.18 |
| 2025/03/25 | 2358.0 | 2360.0 | 2336.5 | 2355.0 | 368900 | -0.32 |
| 2025/03/26 | 2350.0 | 2370.0 | 2338.0 | 2351.5 | 446000 | -0.15 |
| 2025/03/27 | 2352.0 | 2381.5 | 2348.0 | 2378.0 | 497000 | 1.13 |
| 2025/03/28 | 2348.0 | 2382.5 | 2348.0 | 2382.0 | 394700 | 0.17 |
| 2025/03/31 | 2348.0 | 2358.5 | 2332.5 | 2342.0 | 742000 | -1.68 |
| 2025/04/01 | 2345.0 | 2350.5 | 2330.0 | 2330.0 | 619100 | -0.51 |
| 2025/04/02 | 2345.5 | 2347.5 | 2320.5 | 2321.5 | 439900 | -0.36 |
| 2025/04/03 | 2267.0 | 2327.0 | 2265.0 | 2325.0 | 525300 | 0.15 |
| 2025/04/04 | 2324.5 | 2366.0 | 2321.5 | 2338.0 | 904400 | 0.56 |
| 2025/04/07 | 2270.0 | 2315.5 | 2255.5 | 2267.0 | 1073300 | -3.04 |
| 2025/04/08 | 2299.5 | 2347.0 | 2282.0 | 2347.0 | 773100 | 3.53 |
| 2025/04/09 | 2350.0 | 2377.0 | 2329.0 | 2361.5 | 734500 | 0.62 |
| 2025/04/10 | 2380.0 | 2463.0 | 2374.5 | 2460.0 | 938900 | 4.17 |
| 2025/04/11 | 2451.0 | 2520.0 | 2409.0 | 2507.5 | 1153700 | 1.93 |
| 2025/04/14 | 2490.0 | 2532.0 | 2430.0 | 2514.5 | 5557200 | 0.28 |
| 2025/04/15 | 2515.0 | 2536.0 | 2500.5 | 2516.0 | 2234600 | 0.06 |
| 2025/04/16 | 2511.5 | 2550.0 | 2496.5 | 2550.0 | 1458200 | 1.35 |
| 2025/04/17 | 2552.5 | 2604.0 | 2552.5 | 2572.5 | 1068700 | 0.88 |
| 2025/04/18 | 2590.0 | 2640.0 | 2582.5 | 2640.0 | 1364000 | 2.62 |
| 2025/04/21 | 2630.5 | 2680.0 | 2630.5 | 2676.0 | 731600 | 1.36 |
| 2025/04/22 | 2680.0 | 2724.0 | 2675.0 | 2724.0 | 940300 | 1.79 |
| 2025/04/23 | 2724.0 | 2774.0 | 2696.0 | 2770.0 | 880100 | 1.69 |
| 2025/04/24 | 2771.0 | 2771.0 | 2666.0 | 2694.5 | 723000 | -2.73 |
| 2025/04/25 | 2700.0 | 2700.0 | 2634.0 | 2659.5 | 478400 | -1.30 |
| 2025/04/28 | 2648.0 | 2697.0 | 2640.0 | 2691.0 | 544400 | 1.18 |
| 2025/04/30 | 2700.0 | 2740.0 | 2700.0 | 2740.0 | 887000 | 1.82 |
| 2025/05/01 | 2726.0 | 2766.0 | 2718.0 | 2723.0 | 620000 | -0.62 |
| 2025/05/02 | 2725.0 | 2759.0 | 2723.0 | 2750.0 | 607000 | 0.99 |
| 2025/05/07 | 2760.0 | 2856.0 | 2760.0 | 2825.5 | 1346600 | 2.75 |
| 2025/05/08 | 2836.0 | 2855.0 | 2802.0 | 2817.5 | 607700 | -0.28 |
| 2025/05/09 | 2840.0 | 2881.5 | 2827.0 | 2881.5 | 1101500 | 2.27 |
| 2025/05/12 | 2860.0 | 2864.5 | 2826.0 | 2826.0 | 421500 | -1.93 |
| 2025/05/13 | 2803.0 | 2824.5 | 2763.0 | 2763.0 | 594900 | -2.23 |
| 2025/05/14 | 2750.0 | 2769.0 | 2739.0 | 2746.0 | 565000 | -0.62 |
| 2025/05/15 | 2765.0 | 2832.0 | 2749.5 | 2806.0 | 589700 | 2.18 |
| 2025/05/16 | 2820.0 | 2861.5 | 2814.5 | 2823.0 | 530900 | 0.61 |
| 2025/05/19 | 2829.0 | 2866.5 | 2818.5 | 2820.0 | 691300 | -0.11 |
| 2025/05/20 | 2819.5 | 2819.5 | 2761.5 | 2782.0 | 554200 | -1.35 |
| 2025/05/21 | 2790.0 | 2813.5 | 2770.0 | 2770.0 | 413900 | -0.43 |
| 2025/05/22 | 2767.0 | 2790.5 | 2752.0 | 2771.5 | 330500 | 0.05 |
| 2025/05/23 | 2783.5 | 2809.0 | 2774.5 | 2797.5 | 473300 | 0.94 |
| 2025/05/26 | 2805.0 | 2855.0 | 2805.0 | 2831.5 | 693700 | 1.22 |
| 2025/05/27 | 2837.5 | 2867.5 | 2837.5 | 2859.0 | 515300 | 0.97 |
| 2025/05/28 | 2866.0 | 2871.0 | 2823.5 | 2823.5 | 418600 | -1.24 |
| 2025/05/29 | 2825.0 | 2833.5 | 2801.5 | 2809.0 | 359700 | -0.51 |
| 2025/05/30 | 2812.5 | 2891.0 | 2812.5 | 2873.5 | 848000 | 2.30 |
| 2025/06/02 | 2871.0 | 2886.0 | 2830.5 | 2846.0 | 414900 | -0.96 |
| 2025/06/03 | 2846.0 | 2858.0 | 2834.0 | 2855.0 | 476600 | 0.32 |
| 2025/06/04 | 2830.0 | 2852.5 | 2817.0 | 2821.0 | 470900 | -1.19 |
| 2025/06/05 | 2810.5 | 2815.0 | 2781.5 | 2800.0 | 525800 | -0.74 |
| 2025/06/06 | 2801.0 | 2843.5 | 2801.0 | 2823.0 | 694400 | 0.82 |
| 2025/06/09 | 2820.0 | 2834.5 | 2791.5 | 2791.5 | 617200 | -1.12 |
| 2025/06/10 | 2782.0 | 2793.0 | 2762.0 | 2786.0 | 518900 | -0.20 |
| 2025/06/11 | 2776.0 | 2789.0 | 2756.5 | 2760.0 | 398600 | -0.93 |
| 2025/06/12 | 2756.0 | 2776.5 | 2741.0 | 2767.0 | 473500 | 0.25 |
| 2025/06/13 | 2800.0 | 2912.0 | 2798.0 | 2888.5 | 1566200 | 4.39 |
| 2025/06/16 | 2888.0 | 2958.0 | 2885.0 | 2909.0 | 877300 | 0.71 |
| 2025/06/17 | 2906.0 | 2942.0 | 2894.0 | 2898.5 | 542000 | -0.36 |
| 2025/06/18 | 2901.0 | 2942.0 | 2901.0 | 2905.0 | 397600 | 0.22 |
| 2025/06/19 | 2919.5 | 2978.5 | 2907.0 | 2966.0 | 679600 | 2.10 |
| 2025/06/20 | 2966.0 | 2981.0 | 2912.0 | 2912.0 | 812100 | -1.82 |
| 2025/06/23 | 2914.0 | 2942.0 | 2880.5 | 2880.5 | 468400 | -1.08 |
| 2025/06/24 | 2896.0 | 2907.5 | 2846.5 | 2858.0 | 387200 | -0.78 |
| 2025/06/25 | 2843.0 | 2843.0 | 2754.5 | 2764.5 | 585400 | -3.27 |
| 2025/06/26 | 2766.0 | 2813.0 | 2755.5 | 2755.5 | 5463800 | -0.33 |