ＦＪネクストホールディングス 8935
1,482円
(時刻：15:30)
▼ -11円 (-0.73%)
価格情報
| 始値 | 1,485円 |
| 高値 | 1,490円 |
| 安値 | 1,475円 |
| 終値 | 1,482円 |
| 出来高 | 50,700株 |
| 売買代金 | 75,202,500円 |
| 売り気配 (15:30) | 1,491円 |
| 買い気配 (15:30) | 1,481円 |
| 年初来高値 (2025/09/09) | 1,664円 |
| 年初来安値 (2025/04/07) | 1,032円 |
基本情報
| 銘柄名 | ＦＪネクストホールディングス |
| 英文銘柄名 | FJ NEXT HOLDINGS CO., LTD. |
| 時価総額 | 51,727,224,500.0円 |
| 発行済株式総数 | 34,646,500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 | 2025/03 |
| EPS | 198.11円 |
| BPS | 2,227.90円 |
| PER | 7.54倍 |
| PBR | 0.67倍 |
| ROE | 9.2% |
| 年間配当金 | 54.00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45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 | 62,626 百万円 | 60,193 百万円 | 38,076 百万円 | 21,574 百万円 | 4,038 百万円 |
| 経常利益又は経常損失（△） | 6,160 百万円 | 6,799 百万円 | 6,086 百万円 | 2,985 百万円 | 148 百万円 |
| 当期純利益又は当期純損失（△） | 4,369 百万円 | 4,888 百万円 | 4,330 百万円 | 2,170 百万円 | 84 百万円 |
| 資本金 | 2,774 百万円 | 2,774 百万円 | 2,774 百万円 | 2,774 百万円 | 2,774 百万円 |
| 純資産額 | 49,456 百万円 | 53,079 百万円 | 55,879 百万円 | 56,545 百万円 | 54,962 百万円 |
| 総資産額 | 72,959 百万円 | 66,348 百万円 | 62,255 百万円 | 58,770 百万円 | 56,406 百万円 |
| 従業員数 | 335 人 | 35 人 | 39 人 | 38 人 | 46 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 | 198.11 | 2,227.90 | 9.2 | 7.54 | 0.67 | - | - |
| 2025/03 | 単体 | 2.58 | 1,679.19 | - | 578.68 | 0.89 | 3.64 | 54.00 |
| 2025/09 | 中連 | 112.53 | 2,309.82 | - | - | 0.65 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.89 | 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 | 7,500 | -300 | 179,600 | 5,700 |
| 2026/01/09 | 7,800 | 200 | 173,900 | -2,700 |
| 2025/12/26 | 7,600 | 1,200 | 176,600 | 13,700 |
| 2025/12/19 | 6,400 | 1,100 | 162,900 | -29,300 |
| 2025/12/12 | 5,300 | 0 | 192,200 | 10,100 |
| 2025/12/05 | 5,300 | 1,800 | 182,100 | 20,600 |
| 2025/11/28 | 3,500 | -600 | 161,500 | -5,500 |
| 2025/11/21 | 4,100 | 100 | 167,000 | -12,600 |
| 2025/11/14 | 4,000 | -900 | 179,600 | 3,000 |
| 2025/11/07 | 4,900 | 4,000 | 176,600 | 40,300 |
| 2025/10/31 | 900 | -300 | 136,300 | 8,800 |
| 2025/10/24 | 1,200 | -11,200 | 127,500 | -7,500 |
| 2025/10/17 | 12,400 | -1,600 | 135,000 | -600 |
| 2025/10/10 | 14,000 | -1,600 | 135,600 | 9,400 |
| 2025/10/03 | 15,600 | -2,800 | 126,200 | -3,100 |
| 2025/09/26 | 18,400 | 3,300 | 129,300 | -16,400 |
| 2025/09/19 | 15,100 | -300 | 145,700 | -2,400 |
| 2025/09/12 | 15,400 | 9,300 | 148,100 | 10,300 |
| 2025/09/05 | 6,100 | 2,600 | 137,800 | 37,200 |
| 2025/08/29 | 3,500 | -200 | 100,600 | -57,100 |
| 2025/08/22 | 3,700 | -1,000 | 157,700 | 9,700 |
| 2025/08/15 | 4,700 | 200 | 148,000 | 5,600 |
| 2025/08/08 | 4,500 | -4,100 | 142,400 | -17,200 |
| 2025/08/01 | 8,600 | 6,600 | 159,600 | 20,600 |
| 2025/07/25 | 2,000 | -200 | 139,000 | -20,500 |
| 2025/07/18 | 2,200 | -900 | 159,500 | 1,100 |
| 2025/07/11 | 3,100 | 1,500 | 158,400 | 2,200 |
| 2025/07/04 | 1,600 | 0 | 156,200 | 3,500 |
| 2025/06/27 | 1,600 | 0 | 152,700 | 18,700 |
| 2025/06/20 | 1,600 | 100 | 134,000 | 17,300 |
| 2025/06/13 | 1,500 | -400 | 116,700 | 3,700 |
| 2025/06/06 | 1,900 | 0 | 113,000 | 1,100 |
| 2025/05/30 | 1,900 | -500 | 111,900 | 46,200 |
| 2025/05/23 | 2,400 | -5,000 | 65,700 | 6,800 |
| 2025/05/16 | 7,400 | 200 | 58,900 | 6,200 |
| 2025/05/09 | 7,200 | 5,300 | 52,700 | 5,500 |
| 2025/05/02 | 1,900 | 1,100 | 47,200 | 700 |
| 2025/04/25 | 800 | -800 | 46,500 | -11,200 |
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 |
|---|---|---|---|
| 2026/01/14 | 0 | 3.2 | ***** |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/21 | 東証 | 8,900 | 5,000 | 3,900 | 0 | 9 | |||
| 2026/01/20 | 東証 | 9,200 | 5,600 | 3,600 | 0 | 3 | - | - | - |
| 2026/01/19 | 東証 | 9,700 | 6,200 | 3,500 | 0 | 3.2 | - | - | - |
| 2026/01/16 | 東証 | 9,600 | 6,300 | 3,300 | 0 | 3.2 | - | - | - |
| 2026/01/15 | 東証 | 9,000 | 8,400 | 600 | 0 | 3.2 | - | - | - |
| 2026/01/14 | 東証 | 17,500 | 17,500 | 0 | 0 | 9.6 | ***** | ***** | - |
| 2026/01/13 | 東証 | 9,500 | 6,100 | 3,400 | 0 | 3.2 | - | - | - |
| 2026/01/09 | 東証 | 9,300 | 6,300 | 3,000 | 0 | 3.2 | - | - | - |
| 2026/01/08 | 東証 | 8,900 | 6,200 | 2,700 | 0 | 3 | - | - | - |
| 2026/01/07 | 東証 | 8,900 | 6,200 | 2,700 | 0 | 12.8 | - | - | - |
| 2026/01/06 | 東証 | 8,100 | 6,200 | 1,900 | 0 | 3 | - | - | - |
| 2026/01/05 | 東証 | 8,100 | 6,200 | 1,900 | 0 | 3 | - | - | - |
| 2025/12/30 | 東証 | 8,400 | 6,300 | 2,100 | 0 | 3 | - | - | - |
| 2025/12/29 | 東証 | 8,400 | 6,000 | 2,400 | 0 | 3 | - | - | - |
| 2025/12/26 | 東証 | 9,000 | 5,700 | 3,300 | 0 | 18 | - | - | - |
| 2025/12/25 | 東証 | 8,500 | 5,900 | 2,600 | 0 | 3 | - | - | - |
| 2025/12/24 | 東証 | 8,500 | 5,700 | 2,800 | 0 | 9 | - | - | - |
| 2025/12/23 | 東証 | 8,900 | 5,700 | 3,200 | 0 | 3 | - | - | - |
| 2025/12/22 | 東証 | 9,200 | 4,500 | 4,700 | 0 | 2.8 | - | - | - |
| 2025/12/19 | 東証 | 18,100 | 4,100 | 14,000 | 0 | 3 | - | - | - |
| 2025/12/18 | 東証 | 19,300 | 3,900 | 15,400 | 0 | 3 | - | - | - |
| 2025/12/17 | 東証 | 9,200 | 3,400 | 5,800 | 0 | 8.4 | - | - | - |
| 2025/12/16 | 東証 | 9,000 | 3,100 | 5,900 | 0 | 3 | - | - | - |
| 2025/12/15 | 東証 | 10,000 | 3,100 | 6,900 | 0 | 3 | - | - | - |
| 2025/12/12 | 東証 | 11,300 | 3,400 | 7,900 | 0 | 2.8 | - | - | - |
| 2025/12/11 | 東証 | 10,900 | 3,500 | 7,400 | 0 | 2.8 | - | - | - |
| 2025/12/10 | 東証 | 10,600 | 3,000 | 7,600 | 0 | 9 | - | - | - |
| 2025/12/09 | 東証 | 9,100 | 2,200 | 6,900 | 0 | 2.8 | - | - | - |
| 2025/12/08 | 東証 | 9,400 | 2,600 | 6,800 | 0 | 3 | - | - | - |
| 2025/12/05 | 東証 | 9,900 | 2,400 | 7,500 | 0 | 3 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月06日 14時00分 | 2026年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 2025年11月06日 14時00分 | 2026年３月期 第２四半期（中間期）決算補足説明資料 |
| 2025年08月01日 14時00分 | 2026年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2025年05月13日 14時00分 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 2025年05月13日 14時00分 | 2025年３月期 決算補足説明資料 |
| 2025年04月21日 11時15分 | 通期連結業績予想の修正に関するお知らせ |
| 2025年04月21日 11時15分 | 配当予想の修正に関するお知らせ |
| 2025年02月07日 14時00分 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 2024年12月17日 17時00分 | 上場20周年記念配当実施に伴う配当予想の修正に関するお知らせ |
| 2024年11月06日 14時00分 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 2024年11月06日 14時00分 | 2025年3月期 第2四半期（中間期）決算補足説明資料 |
| 2024年08月01日 14時00分 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2024年05月13日 14時00分 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 2024年05月13日 14時00分 | 2024年３月期 決算補足説明資料 |
| 2024年03月22日 10時45分 | （訂正）「代表取締役の異動および役員候補者の決定に関するお知らせ」の一部訂正について |
| 2024年03月21日 14時00分 | 代表取締役の異動および役員候補者の決定に関するお知らせ |
| 2024年03月07日 14時00分 | 通期連結業績予想の修正に関するお知らせ |
| 2024年03月07日 14時00分 | 配当予想の修正に関するお知らせ |
| 2024年02月08日 14時00分 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月06日 14時06分 | 確認書 |
| 2025年11月06日 14時05分 | 半期報告書－第46期(2025/04/01－2026/03/31) |
| 2025年06月25日 15時28分 | 臨時報告書 |
| 2025年06月23日 16時47分 | 内部統制報告書－第45期(2024/04/01－2025/03/31) |
| 2025年06月23日 16時46分 | 確認書 |
| 2025年06月23日 16時45分 | 有価証券報告書－第45期(2024/04/01－2025/03/31) |
| 2024年11月06日 13時59分 | 確認書 |
| 2024年11月06日 13時58分 | 半期報告書－第45期(2024/04/01－2025/03/31) |
| 2024年06月26日 14時44分 | 確認書 |
| 2024年06月26日 14時42分 | 有価証券報告書－第44期(2023/04/01－2024/03/31) |
| 2024年06月26日 14時25分 | 内部統制報告書－第44期(2023/04/01－2024/03/31) |
| 2024年06月26日 14時24分 | 臨時報告書 |
| 2024年02月08日 14時23分 | 確認書 |
| 2024年02月08日 14時23分 | 四半期報告書－第44期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ＦＪネクストホールディングス |
| 会社名（英文） | FJ NEXT HOLDINGS CO., LTD. |
| 会社名（カナ） | カブシキガイシャエフジェーネクストホールディングス |
| 本店所在地 | 新宿区西新宿六丁目５番１号 |
| 業種 | 不動産業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 89350 |
| EDINETコード | E04032 |
| ISINコード | JP3166930002 |
| 法人番号 | 1011101003369 |
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 | 1,291 | 1,314 | 1,290 | 1,311 | 34,600 | - |
| 2024/07/30 | 1,298 | 1,308 | 1,284 | 1,297 | 45,600 | -1.07 |
| 2024/07/31 | 1,280 | 1,328 | 1,277 | 1,328 | 31,600 | 2.39 |
| 2024/08/01 | 1,305 | 1,306 | 1,224 | 1,232 | 100,200 | -7.23 |
| 2024/08/02 | 1,199 | 1,199 | 1,164 | 1,171 | 82,100 | -4.95 |
| 2024/08/05 | 1,108 | 1,164 | 1,077 | 1,164 | 152,400 | -0.60 |
| 2024/08/06 | 1,140 | 1,179 | 1,123 | 1,134 | 105,700 | -2.58 |
| 2024/08/07 | 1,134 | 1,169 | 1,113 | 1,122 | 88,100 | -1.06 |
| 2024/08/08 | 1,112 | 1,150 | 1,110 | 1,117 | 65,100 | -0.45 |
| 2024/08/09 | 1,147 | 1,154 | 1,118 | 1,130 | 56,500 | 1.16 |
| 2024/08/13 | 1,140 | 1,170 | 1,140 | 1,165 | 118,500 | 3.10 |
| 2024/08/14 | 1,175 | 1,175 | 1,145 | 1,154 | 37,000 | -0.94 |
| 2024/08/15 | 1,160 | 1,170 | 1,146 | 1,164 | 27,600 | 0.87 |
| 2024/08/16 | 1,178 | 1,186 | 1,168 | 1,182 | 23,200 | 1.55 |
| 2024/08/19 | 1,187 | 1,195 | 1,173 | 1,175 | 22,300 | -0.59 |
| 2024/08/20 | 1,194 | 1,195 | 1,176 | 1,188 | 23,800 | 1.11 |
| 2024/08/21 | 1,175 | 1,177 | 1,161 | 1,169 | 25,700 | -1.60 |
| 2024/08/22 | 1,175 | 1,183 | 1,170 | 1,183 | 10,600 | 1.20 |
| 2024/08/23 | 1,178 | 1,194 | 1,178 | 1,194 | 11,700 | 0.93 |
| 2024/08/26 | 1,194 | 1,196 | 1,178 | 1,194 | 36,400 | 0.00 |
| 2024/08/27 | 1,194 | 1,213 | 1,190 | 1,209 | 34,700 | 1.26 |
| 2024/08/28 | 1,203 | 1,209 | 1,191 | 1,206 | 11,300 | -0.25 |
| 2024/08/29 | 1,210 | 1,210 | 1,194 | 1,205 | 15,100 | -0.08 |
| 2024/08/30 | 1,217 | 1,225 | 1,205 | 1,224 | 18,000 | 1.58 |
| 2024/09/02 | 1,224 | 1,224 | 1,201 | 1,220 | 22,700 | -0.33 |
| 2024/09/03 | 1,220 | 1,235 | 1,220 | 1,230 | 15,800 | 0.82 |
| 2024/09/04 | 1,220 | 1,236 | 1,215 | 1,221 | 51,800 | -0.73 |
| 2024/09/05 | 1,221 | 1,248 | 1,219 | 1,237 | 38,100 | 1.31 |
| 2024/09/06 | 1,243 | 1,268 | 1,243 | 1,266 | 47,600 | 2.34 |
| 2024/09/09 | 1,240 | 1,283 | 1,238 | 1,276 | 59,500 | 0.79 |
| 2024/09/10 | 1,276 | 1,297 | 1,276 | 1,276 | 24,400 | 0.00 |
| 2024/09/11 | 1,266 | 1,266 | 1,225 | 1,236 | 24,800 | -3.13 |
| 2024/09/12 | 1,263 | 1,263 | 1,229 | 1,239 | 22,000 | 0.24 |
| 2024/09/13 | 1,240 | 1,245 | 1,222 | 1,222 | 26,500 | -1.37 |
| 2024/09/17 | 1,239 | 1,246 | 1,223 | 1,237 | 31,600 | 1.23 |
| 2024/09/18 | 1,243 | 1,246 | 1,222 | 1,235 | 28,100 | -0.16 |
| 2024/09/19 | 1,242 | 1,247 | 1,223 | 1,231 | 35,800 | -0.32 |
| 2024/09/20 | 1,249 | 1,250 | 1,231 | 1,237 | 47,500 | 0.49 |
| 2024/09/24 | 1,240 | 1,244 | 1,228 | 1,230 | 26,400 | -0.57 |
| 2024/09/25 | 1,230 | 1,230 | 1,207 | 1,217 | 36,500 | -1.06 |
| 2024/09/26 | 1,215 | 1,265 | 1,215 | 1,258 | 62,100 | 3.37 |
| 2024/09/27 | 1,243 | 1,251 | 1,236 | 1,241 | 27,000 | -1.35 |
| 2024/09/30 | 1,202 | 1,214 | 1,189 | 1,213 | 30,700 | -2.26 |
| 2024/10/01 | 1,208 | 1,217 | 1,193 | 1,206 | 29,300 | -0.58 |
| 2024/10/02 | 1,210 | 1,210 | 1,191 | 1,192 | 26,500 | -1.16 |
| 2024/10/03 | 1,212 | 1,217 | 1,200 | 1,202 | 26,700 | 0.84 |
| 2024/10/04 | 1,202 | 1,205 | 1,197 | 1,199 | 15,100 | -0.25 |
| 2024/10/07 | 1,215 | 1,215 | 1,193 | 1,195 | 29,000 | -0.33 |
| 2024/10/08 | 1,192 | 1,192 | 1,181 | 1,181 | 22,800 | -1.17 |
| 2024/10/09 | 1,194 | 1,194 | 1,169 | 1,169 | 19,300 | -1.02 |
| 2024/10/10 | 1,170 | 1,170 | 1,157 | 1,168 | 21,500 | -0.09 |
| 2024/10/11 | 1,162 | 1,172 | 1,159 | 1,164 | 18,800 | -0.34 |
| 2024/10/15 | 1,167 | 1,187 | 1,167 | 1,180 | 24,700 | 1.37 |
| 2024/10/16 | 1,180 | 1,195 | 1,180 | 1,182 | 21,500 | 0.17 |
| 2024/10/17 | 1,189 | 1,189 | 1,180 | 1,180 | 10,500 | -0.17 |
| 2024/10/18 | 1,188 | 1,188 | 1,174 | 1,177 | 7,100 | -0.25 |
| 2024/10/21 | 1,177 | 1,180 | 1,157 | 1,161 | 19,800 | -1.36 |
| 2024/10/22 | 1,166 | 1,169 | 1,154 | 1,159 | 15,500 | -0.17 |
| 2024/10/23 | 1,154 | 1,159 | 1,142 | 1,143 | 14,000 | -1.38 |
| 2024/10/24 | 1,140 | 1,155 | 1,135 | 1,144 | 19,200 | 0.09 |
| 2024/10/25 | 1,151 | 1,151 | 1,127 | 1,129 | 30,300 | -1.31 |
| 2024/10/28 | 1,140 | 1,144 | 1,126 | 1,138 | 25,500 | 0.80 |
| 2024/10/29 | 1,138 | 1,149 | 1,135 | 1,144 | 15,400 | 0.53 |
| 2024/10/30 | 1,135 | 1,147 | 1,127 | 1,127 | 78,200 | -1.49 |
| 2024/10/31 | 1,131 | 1,143 | 1,125 | 1,135 | 16,200 | 0.71 |
| 2024/11/01 | 1,128 | 1,129 | 1,120 | 1,120 | 26,200 | -1.32 |
| 2024/11/05 | 1,121 | 1,123 | 1,105 | 1,113 | 27,500 | -0.63 |
| 2024/11/06 | 1,124 | 1,137 | 1,115 | 1,123 | 33,000 | 0.90 |
| 2024/11/07 | 1,123 | 1,129 | 1,108 | 1,116 | 39,400 | -0.62 |
| 2024/11/08 | 1,119 | 1,126 | 1,100 | 1,110 | 29,300 | -0.54 |
| 2024/11/11 | 1,105 | 1,111 | 1,093 | 1,099 | 28,700 | -0.99 |
| 2024/11/12 | 1,100 | 1,114 | 1,091 | 1,097 | 50,600 | -0.18 |
| 2024/11/13 | 1,108 | 1,116 | 1,102 | 1,115 | 38,100 | 1.64 |
| 2024/11/14 | 1,118 | 1,129 | 1,108 | 1,123 | 24,900 | 0.72 |
| 2024/11/15 | 1,124 | 1,131 | 1,114 | 1,119 | 36,600 | -0.36 |
| 2024/11/18 | 1,120 | 1,127 | 1,117 | 1,121 | 26,500 | 0.18 |
| 2024/11/19 | 1,121 | 1,130 | 1,115 | 1,117 | 39,300 | -0.36 |
| 2024/11/20 | 1,126 | 1,129 | 1,115 | 1,124 | 31,800 | 0.63 |
| 2024/11/21 | 1,124 | 1,126 | 1,120 | 1,120 | 15,700 | -0.36 |
| 2024/11/22 | 1,119 | 1,131 | 1,119 | 1,126 | 13,300 | 0.54 |
| 2024/11/25 | 1,131 | 1,135 | 1,126 | 1,126 | 23,800 | 0.00 |
| 2024/11/26 | 1,126 | 1,136 | 1,120 | 1,127 | 20,500 | 0.09 |
| 2024/11/27 | 1,124 | 1,124 | 1,110 | 1,115 | 22,100 | -1.06 |
| 2024/11/28 | 1,107 | 1,138 | 1,107 | 1,136 | 27,200 | 1.88 |
| 2024/11/29 | 1,139 | 1,165 | 1,139 | 1,142 | 40,400 | 0.53 |
| 2024/12/02 | 1,139 | 1,150 | 1,135 | 1,144 | 14,600 | 0.18 |
| 2024/12/03 | 1,144 | 1,184 | 1,144 | 1,176 | 40,200 | 2.80 |
| 2024/12/04 | 1,174 | 1,176 | 1,152 | 1,158 | 35,200 | -1.53 |
| 2024/12/05 | 1,158 | 1,172 | 1,158 | 1,168 | 26,600 | 0.86 |
| 2024/12/06 | 1,170 | 1,176 | 1,162 | 1,173 | 15,200 | 0.43 |
| 2024/12/09 | 1,167 | 1,180 | 1,166 | 1,173 | 21,900 | 0.00 |
| 2024/12/10 | 1,181 | 1,196 | 1,176 | 1,183 | 34,100 | 0.85 |
| 2024/12/11 | 1,180 | 1,188 | 1,172 | 1,179 | 30,000 | -0.34 |
| 2024/12/12 | 1,182 | 1,184 | 1,173 | 1,183 | 27,600 | 0.34 |
| 2024/12/13 | 1,179 | 1,186 | 1,164 | 1,185 | 36,900 | 0.17 |
| 2024/12/16 | 1,184 | 1,191 | 1,180 | 1,190 | 13,700 | 0.42 |
| 2024/12/17 | 1,192 | 1,192 | 1,176 | 1,182 | 19,100 | -0.67 |
| 2024/12/18 | 1,200 | 1,225 | 1,182 | 1,191 | 116,700 | 0.76 |
| 2024/12/19 | 1,186 | 1,200 | 1,162 | 1,169 | 45,600 | -1.85 |
| 2024/12/20 | 1,183 | 1,200 | 1,162 | 1,166 | 49,900 | -0.26 |
| 2024/12/23 | 1,178 | 1,178 | 1,150 | 1,167 | 14,400 | 0.09 |
| 2024/12/24 | 1,167 | 1,174 | 1,162 | 1,165 | 15,000 | -0.17 |
| 2024/12/25 | 1,166 | 1,170 | 1,160 | 1,170 | 16,100 | 0.43 |
| 2024/12/26 | 1,169 | 1,196 | 1,163 | 1,186 | 36,000 | 1.37 |
| 2024/12/27 | 1,193 | 1,226 | 1,193 | 1,226 | 30,500 | 3.37 |
| 2024/12/30 | 1,226 | 1,233 | 1,212 | 1,212 | 15,400 | -1.14 |
| 2025/01/06 | 1,223 | 1,232 | 1,213 | 1,213 | 32,500 | 0.08 |
| 2025/01/07 | 1,212 | 1,216 | 1,195 | 1,204 | 35,100 | -0.74 |
| 2025/01/08 | 1,204 | 1,204 | 1,185 | 1,185 | 22,300 | -1.58 |
| 2025/01/09 | 1,187 | 1,193 | 1,176 | 1,182 | 27,600 | -0.25 |
| 2025/01/10 | 1,182 | 1,182 | 1,162 | 1,163 | 17,500 | -1.61 |
| 2025/01/14 | 1,165 | 1,165 | 1,153 | 1,158 | 20,600 | -0.43 |
| 2025/01/15 | 1,165 | 1,165 | 1,154 | 1,162 | 26,500 | 0.35 |
| 2025/01/16 | 1,162 | 1,169 | 1,150 | 1,150 | 24,300 | -1.03 |
| 2025/01/17 | 1,150 | 1,153 | 1,144 | 1,150 | 21,800 | 0.00 |
| 2025/01/20 | 1,156 | 1,156 | 1,141 | 1,141 | 27,700 | -0.78 |
| 2025/01/21 | 1,144 | 1,144 | 1,129 | 1,138 | 24,200 | -0.26 |
| 2025/01/22 | 1,143 | 1,143 | 1,125 | 1,133 | 21,700 | -0.44 |
| 2025/01/23 | 1,130 | 1,134 | 1,123 | 1,127 | 45,900 | -0.53 |
| 2025/01/24 | 1,123 | 1,140 | 1,118 | 1,130 | 44,300 | 0.27 |
| 2025/01/27 | 1,135 | 1,152 | 1,131 | 1,152 | 29,500 | 1.95 |
| 2025/01/28 | 1,152 | 1,174 | 1,152 | 1,164 | 43,700 | 1.04 |
| 2025/01/29 | 1,170 | 1,174 | 1,153 | 1,166 | 27,200 | 0.17 |
| 2025/01/30 | 1,174 | 1,174 | 1,158 | 1,166 | 63,800 | 0.00 |
| 2025/01/31 | 1,163 | 1,165 | 1,150 | 1,164 | 49,200 | -0.17 |
| 2025/02/03 | 1,155 | 1,164 | 1,140 | 1,147 | 51,400 | -1.46 |
| 2025/02/04 | 1,161 | 1,171 | 1,152 | 1,152 | 34,900 | 0.44 |
| 2025/02/05 | 1,155 | 1,168 | 1,148 | 1,154 | 29,700 | 0.17 |
| 2025/02/06 | 1,154 | 1,167 | 1,154 | 1,167 | 20,400 | 1.13 |
| 2025/02/07 | 1,168 | 1,183 | 1,154 | 1,156 | 37,500 | -0.94 |
| 2025/02/10 | 1,167 | 1,185 | 1,164 | 1,181 | 50,800 | 2.16 |
| 2025/02/12 | 1,184 | 1,184 | 1,144 | 1,154 | 74,900 | -2.29 |
| 2025/02/13 | 1,165 | 1,181 | 1,152 | 1,181 | 45,500 | 2.34 |
| 2025/02/14 | 1,184 | 1,215 | 1,177 | 1,205 | 74,600 | 2.03 |
| 2025/02/17 | 1,205 | 1,218 | 1,187 | 1,193 | 20,300 | -1.00 |
| 2025/02/18 | 1,193 | 1,196 | 1,184 | 1,192 | 20,500 | -0.08 |
| 2025/02/19 | 1,185 | 1,200 | 1,176 | 1,187 | 27,600 | -0.42 |
| 2025/02/20 | 1,181 | 1,190 | 1,161 | 1,161 | 36,700 | -2.19 |
| 2025/02/21 | 1,159 | 1,159 | 1,145 | 1,151 | 29,600 | -0.86 |
| 2025/02/25 | 1,141 | 1,153 | 1,139 | 1,149 | 30,500 | -0.17 |
| 2025/02/26 | 1,149 | 1,150 | 1,141 | 1,150 | 39,800 | 0.09 |
| 2025/02/27 | 1,143 | 1,172 | 1,142 | 1,172 | 39,600 | 1.91 |
| 2025/02/28 | 1,173 | 1,194 | 1,164 | 1,192 | 84,500 | 1.71 |
| 2025/03/03 | 1,201 | 1,218 | 1,192 | 1,215 | 52,400 | 1.93 |
| 2025/03/04 | 1,200 | 1,220 | 1,198 | 1,203 | 65,000 | -0.99 |
| 2025/03/05 | 1,210 | 1,220 | 1,192 | 1,195 | 64,900 | -0.67 |
| 2025/03/06 | 1,204 | 1,226 | 1,204 | 1,224 | 49,300 | 2.43 |
| 2025/03/07 | 1,216 | 1,219 | 1,201 | 1,216 | 42,500 | -0.65 |
| 2025/03/10 | 1,224 | 1,229 | 1,208 | 1,211 | 34,400 | -0.41 |
| 2025/03/11 | 1,201 | 1,220 | 1,185 | 1,214 | 67,000 | 0.25 |
| 2025/03/12 | 1,215 | 1,230 | 1,212 | 1,225 | 35,300 | 0.91 |
| 2025/03/13 | 1,223 | 1,237 | 1,216 | 1,231 | 48,600 | 0.49 |
| 2025/03/14 | 1,231 | 1,233 | 1,224 | 1,224 | 27,100 | -0.57 |
| 2025/03/17 | 1,242 | 1,256 | 1,230 | 1,256 | 79,000 | 2.61 |
| 2025/03/18 | 1,264 | 1,269 | 1,244 | 1,249 | 42,100 | -0.56 |
| 2025/03/19 | 1,249 | 1,253 | 1,238 | 1,242 | 46,300 | -0.56 |
| 2025/03/21 | 1,242 | 1,245 | 1,222 | 1,232 | 91,100 | -0.81 |
| 2025/03/24 | 1,240 | 1,245 | 1,227 | 1,236 | 93,100 | 0.32 |
| 2025/03/25 | 1,239 | 1,244 | 1,222 | 1,244 | 102,800 | 0.65 |
| 2025/03/26 | 1,245 | 1,259 | 1,242 | 1,259 | 112,600 | 1.21 |
| 2025/03/27 | 1,266 | 1,266 | 1,232 | 1,254 | 174,400 | -0.40 |
| 2025/03/28 | 1,198 | 1,228 | 1,196 | 1,220 | 158,700 | -2.71 |
| 2025/03/31 | 1,215 | 1,215 | 1,186 | 1,197 | 68,100 | -1.89 |
| 2025/04/01 | 1,197 | 1,208 | 1,195 | 1,195 | 28,600 | -0.17 |
| 2025/04/02 | 1,210 | 1,214 | 1,192 | 1,202 | 50,600 | 0.59 |
| 2025/04/03 | 1,178 | 1,188 | 1,160 | 1,177 | 59,300 | -2.08 |
| 2025/04/04 | 1,150 | 1,160 | 1,110 | 1,130 | 74,600 | -3.99 |
| 2025/04/07 | 1,074 | 1,074 | 1,032 | 1,054 | 147,200 | -6.73 |
| 2025/04/08 | 1,084 | 1,115 | 1,074 | 1,114 | 57,900 | 5.69 |
| 2025/04/09 | 1,086 | 1,117 | 1,060 | 1,069 | 62,200 | -4.04 |
| 2025/04/10 | 1,129 | 1,137 | 1,105 | 1,121 | 59,900 | 4.86 |
| 2025/04/11 | 1,100 | 1,118 | 1,074 | 1,115 | 43,600 | -0.54 |
| 2025/04/14 | 1,134 | 1,136 | 1,116 | 1,134 | 21,200 | 1.70 |
| 2025/04/15 | 1,144 | 1,147 | 1,128 | 1,128 | 23,800 | -0.53 |
| 2025/04/16 | 1,130 | 1,137 | 1,123 | 1,131 | 19,700 | 0.27 |
| 2025/04/17 | 1,134 | 1,134 | 1,112 | 1,121 | 28,700 | -0.88 |
| 2025/04/18 | 1,128 | 1,160 | 1,128 | 1,155 | 35,500 | 3.03 |
| 2025/04/21 | 1,161 | 1,209 | 1,156 | 1,178 | 169,400 | 1.99 |
| 2025/04/22 | 1,184 | 1,215 | 1,184 | 1,215 | 65,200 | 3.14 |
| 2025/04/23 | 1,216 | 1,242 | 1,216 | 1,233 | 62,900 | 1.48 |
| 2025/04/24 | 1,232 | 1,232 | 1,205 | 1,213 | 34,000 | -1.62 |
| 2025/04/25 | 1,214 | 1,222 | 1,207 | 1,214 | 22,600 | 0.08 |
| 2025/04/28 | 1,208 | 1,217 | 1,205 | 1,205 | 32,200 | -0.74 |
| 2025/04/30 | 1,217 | 1,217 | 1,196 | 1,208 | 29,100 | 0.25 |
| 2025/05/01 | 1,201 | 1,207 | 1,189 | 1,201 | 25,200 | -0.58 |
| 2025/05/02 | 1,201 | 1,208 | 1,185 | 1,197 | 31,400 | -0.33 |
| 2025/05/07 | 1,198 | 1,234 | 1,187 | 1,213 | 99,100 | 1.34 |
| 2025/05/08 | 1,213 | 1,215 | 1,196 | 1,208 | 28,100 | -0.41 |
| 2025/05/09 | 1,213 | 1,246 | 1,199 | 1,220 | 103,200 | 0.99 |
| 2025/05/12 | 1,232 | 1,243 | 1,221 | 1,238 | 26,700 | 1.48 |
| 2025/05/13 | 1,242 | 1,249 | 1,225 | 1,225 | 39,800 | -1.05 |
| 2025/05/14 | 1,233 | 1,233 | 1,203 | 1,219 | 47,500 | -0.49 |
| 2025/05/15 | 1,219 | 1,223 | 1,208 | 1,215 | 29,600 | -0.33 |
| 2025/05/16 | 1,215 | 1,215 | 1,189 | 1,204 | 38,200 | -0.91 |
| 2025/05/19 | 1,205 | 1,222 | 1,203 | 1,221 | 34,400 | 1.41 |
| 2025/05/20 | 1,220 | 1,227 | 1,199 | 1,203 | 45,200 | -1.47 |
| 2025/05/21 | 1,203 | 1,215 | 1,202 | 1,206 | 33,400 | 0.25 |
| 2025/05/22 | 1,203 | 1,203 | 1,186 | 1,193 | 27,400 | -1.08 |
| 2025/05/23 | 1,197 | 1,202 | 1,183 | 1,187 | 19,100 | -0.50 |
| 2025/05/26 | 1,186 | 1,203 | 1,186 | 1,201 | 38,500 | 1.18 |
| 2025/05/27 | 1,207 | 1,219 | 1,204 | 1,214 | 27,200 | 1.08 |
| 2025/05/28 | 1,220 | 1,225 | 1,208 | 1,215 | 44,900 | 0.08 |
| 2025/05/29 | 1,215 | 1,225 | 1,207 | 1,221 | 48,700 | 0.49 |
| 2025/05/30 | 1,210 | 1,233 | 1,202 | 1,227 | 58,100 | 0.49 |
| 2025/06/02 | 1,227 | 1,231 | 1,211 | 1,211 | 38,300 | -1.30 |
| 2025/06/03 | 1,210 | 1,210 | 1,195 | 1,202 | 40,800 | -0.74 |
| 2025/06/04 | 1,202 | 1,231 | 1,201 | 1,221 | 37,200 | 1.58 |
| 2025/06/05 | 1,211 | 1,231 | 1,208 | 1,213 | 31,900 | -0.66 |
| 2025/06/06 | 1,213 | 1,223 | 1,213 | 1,221 | 15,500 | 0.66 |
| 2025/06/09 | 1,223 | 1,225 | 1,208 | 1,208 | 16,300 | -1.06 |
| 2025/06/10 | 1,208 | 1,209 | 1,200 | 1,200 | 22,800 | -0.66 |
| 2025/06/11 | 1,209 | 1,222 | 1,207 | 1,212 | 24,800 | 1.00 |
| 2025/06/12 | 1,206 | 1,212 | 1,196 | 1,200 | 29,500 | -0.99 |
| 2025/06/13 | 1,195 | 1,203 | 1,181 | 1,183 | 38,200 | -1.42 |
| 2025/06/16 | 1,194 | 1,196 | 1,188 | 1,190 | 19,800 | 0.59 |
| 2025/06/17 | 1,197 | 1,197 | 1,186 | 1,196 | 29,000 | 0.50 |
| 2025/06/18 | 1,198 | 1,209 | 1,198 | 1,203 | 25,200 | 0.59 |
| 2025/06/19 | 1,202 | 1,204 | 1,192 | 1,200 | 21,000 | -0.25 |
| 2025/06/20 | 1,201 | 1,201 | 1,184 | 1,184 | 45,500 | -1.33 |
| 2025/06/23 | 1,185 | 1,190 | 1,178 | 1,183 | 28,100 | -0.08 |
| 2025/06/24 | 1,194 | 1,197 | 1,184 | 1,184 | 20,200 | 0.08 |
| 2025/06/25 | 1,184 | 1,184 | 1,164 | 1,166 | 53,300 | -1.52 |
| 2025/06/26 | 1,167 | 1,167 | 1,152 | 1,153 | 65,300 | -1.11 |
| 2025/06/27 | 1,156 | 1,165 | 1,156 | 1,161 | 41,400 | 0.69 |
| 2025/06/30 | 1,163 | 1,171 | 1,161 | 1,163 | 30,500 | 0.17 |
| 2025/07/01 | 1,161 | 1,164 | 1,156 | 1,156 | 36,800 | -0.60 |
| 2025/07/02 | 1,155 | 1,167 | 1,155 | 1,162 | 30,100 | 0.52 |
| 2025/07/03 | 1,161 | 1,172 | 1,161 | 1,171 | 34,000 | 0.77 |
| 2025/07/04 | 1,171 | 1,180 | 1,170 | 1,180 | 21,800 | 0.77 |
| 2025/07/07 | 1,184 | 1,192 | 1,166 | 1,184 | 55,100 | 0.34 |
| 2025/07/08 | 1,185 | 1,199 | 1,185 | 1,189 | 37,100 | 0.42 |
| 2025/07/09 | 1,189 | 1,199 | 1,188 | 1,188 | 34,800 | -0.08 |
| 2025/07/10 | 1,190 | 1,205 | 1,185 | 1,204 | 53,700 | 1.35 |
| 2025/07/11 | 1,204 | 1,215 | 1,203 | 1,215 | 33,700 | 0.91 |
| 2025/07/14 | 1,215 | 1,228 | 1,210 | 1,223 | 34,500 | 0.66 |
| 2025/07/15 | 1,223 | 1,226 | 1,210 | 1,217 | 29,400 | -0.49 |
| 2025/07/16 | 1,206 | 1,216 | 1,196 | 1,199 | 27,700 | -1.48 |
| 2025/07/17 | 1,189 | 1,203 | 1,188 | 1,200 | 31,500 | 0.08 |
| 2025/07/18 | 1,200 | 1,200 | 1,188 | 1,188 | 32,000 | -1.00 |
| 2025/07/22 | 1,185 | 1,190 | 1,179 | 1,185 | 44,600 | -0.25 |
| 2025/07/23 | 1,189 | 1,200 | 1,185 | 1,199 | 46,600 | 1.18 |
| 2025/07/24 | 1,200 | 1,223 | 1,200 | 1,213 | 37,300 | 1.17 |
| 2025/07/25 | 1,213 | 1,220 | 1,206 | 1,219 | 27,100 | 0.49 |
| 2025/07/28 | 1,222 | 1,237 | 1,219 | 1,229 | 44,300 | 0.82 |
| 2025/07/29 | 1,214 | 1,216 | 1,206 | 1,211 | 28,700 | -1.46 |
| 2025/07/30 | 1,212 | 1,220 | 1,209 | 1,210 | 35,400 | -0.08 |
| 2025/07/31 | 1,222 | 1,228 | 1,213 | 1,219 | 30,200 | 0.74 |
| 2025/08/01 | 1,220 | 1,301 | 1,218 | 1,291 | 218,600 | 5.91 |
| 2025/08/04 | 1,296 | 1,304 | 1,277 | 1,299 | 112,300 | 0.62 |
| 2025/08/05 | 1,305 | 1,324 | 1,294 | 1,318 | 82,100 | 1.46 |
| 2025/08/06 | 1,332 | 1,342 | 1,320 | 1,323 | 74,800 | 0.38 |
| 2025/08/07 | 1,320 | 1,347 | 1,316 | 1,341 | 63,300 | 1.36 |
| 2025/08/08 | 1,340 | 1,370 | 1,340 | 1,368 | 59,700 | 2.01 |
| 2025/08/12 | 1,395 | 1,398 | 1,370 | 1,387 | 102,900 | 1.39 |
| 2025/08/13 | 1,391 | 1,394 | 1,376 | 1,384 | 46,500 | -0.22 |
| 2025/08/14 | 1,372 | 1,390 | 1,370 | 1,380 | 61,300 | -0.29 |
| 2025/08/15 | 1,378 | 1,397 | 1,353 | 1,396 | 70,800 | 1.16 |
| 2025/08/18 | 1,396 | 1,417 | 1,395 | 1,413 | 61,200 | 1.22 |
| 2025/08/19 | 1,413 | 1,435 | 1,413 | 1,433 | 66,500 | 1.42 |
| 2025/08/20 | 1,443 | 1,469 | 1,442 | 1,463 | 63,800 | 2.09 |
| 2025/08/21 | 1,460 | 1,469 | 1,446 | 1,464 | 38,700 | 0.07 |
| 2025/08/22 | 1,468 | 1,479 | 1,452 | 1,476 | 52,400 | 0.82 |
| 2025/08/25 | 1,476 | 1,483 | 1,457 | 1,461 | 44,800 | -1.02 |
| 2025/08/26 | 1,462 | 1,488 | 1,462 | 1,478 | 61,400 | 1.16 |
| 2025/08/27 | 1,467 | 1,480 | 1,453 | 1,470 | 47,300 | -0.54 |
| 2025/08/28 | 1,470 | 1,483 | 1,457 | 1,472 | 37,700 | 0.14 |
| 2025/08/29 | 1,470 | 1,478 | 1,441 | 1,451 | 158,100 | -1.43 |
| 2025/09/01 | 1,441 | 1,535 | 1,426 | 1,534 | 172,500 | 5.72 |
| 2025/09/02 | 1,547 | 1,562 | 1,521 | 1,559 | 82,900 | 1.63 |
| 2025/09/03 | 1,562 | 1,578 | 1,557 | 1,576 | 69,900 | 1.09 |
| 2025/09/04 | 1,580 | 1,600 | 1,563 | 1,600 | 62,100 | 1.52 |
| 2025/09/05 | 1,612 | 1,645 | 1,603 | 1,628 | 124,800 | 1.75 |
| 2025/09/08 | 1,624 | 1,642 | 1,612 | 1,642 | 77,900 | 0.86 |
| 2025/09/09 | 1,653 | 1,664 | 1,550 | 1,621 | 158,300 | -1.28 |
| 2025/09/10 | 1,621 | 1,633 | 1,611 | 1,616 | 61,200 | -0.31 |
| 2025/09/11 | 1,621 | 1,633 | 1,602 | 1,604 | 69,700 | -0.74 |
| 2025/09/12 | 1,604 | 1,625 | 1,601 | 1,601 | 63,100 | -0.19 |
| 2025/09/16 | 1,601 | 1,627 | 1,600 | 1,613 | 58,700 | 0.75 |
| 2025/09/17 | 1,603 | 1,603 | 1,572 | 1,585 | 39,200 | -1.74 |
| 2025/09/18 | 1,590 | 1,606 | 1,581 | 1,601 | 67,700 | 1.01 |
| 2025/09/19 | 1,602 | 1,609 | 1,579 | 1,584 | 68,000 | -1.06 |
| 2025/09/22 | 1,580 | 1,607 | 1,580 | 1,580 | 36,400 | -0.25 |
| 2025/09/24 | 1,585 | 1,590 | 1,575 | 1,581 | 48,000 | 0.06 |
| 2025/09/25 | 1,586 | 1,618 | 1,586 | 1,613 | 71,400 | 2.02 |
| 2025/09/26 | 1,608 | 1,623 | 1,602 | 1,618 | 74,700 | 0.31 |
| 2025/09/29 | 1,599 | 1,616 | 1,565 | 1,612 | 65,800 | -0.37 |
| 2025/09/30 | 1,616 | 1,620 | 1,592 | 1,607 | 51,200 | -0.31 |
| 2025/10/01 | 1,601 | 1,601 | 1,540 | 1,548 | 81,500 | -3.67 |
| 2025/10/02 | 1,541 | 1,550 | 1,510 | 1,528 | 53,800 | -1.29 |
| 2025/10/03 | 1,525 | 1,533 | 1,513 | 1,529 | 45,800 | 0.07 |
| 2025/10/06 | 1,564 | 1,568 | 1,529 | 1,529 | 57,500 | 0.00 |
| 2025/10/07 | 1,526 | 1,536 | 1,508 | 1,524 | 52,500 | -0.33 |
| 2025/10/08 | 1,524 | 1,554 | 1,524 | 1,529 | 46,300 | 0.33 |
| 2025/10/09 | 1,530 | 1,533 | 1,512 | 1,521 | 40,000 | -0.52 |
| 2025/10/10 | 1,498 | 1,504 | 1,477 | 1,493 | 58,100 | -1.84 |
| 2025/10/14 | 1,463 | 1,490 | 1,459 | 1,477 | 45,900 | -1.07 |
| 2025/10/15 | 1,486 | 1,509 | 1,486 | 1,505 | 31,900 | 1.90 |
| 2025/10/16 | 1,498 | 1,509 | 1,498 | 1,503 | 28,900 | -0.13 |
| 2025/10/17 | 1,501 | 1,513 | 1,497 | 1,509 | 30,200 | 0.40 |
| 2025/10/20 | 1,532 | 1,535 | 1,514 | 1,527 | 39,100 | 1.19 |
| 2025/10/21 | 1,527 | 1,546 | 1,515 | 1,544 | 39,000 | 1.11 |
| 2025/10/22 | 1,550 | 1,554 | 1,538 | 1,538 | 30,500 | -0.39 |
| 2025/10/23 | 1,536 | 1,566 | 1,533 | 1,560 | 40,400 | 1.43 |
| 2025/10/24 | 1,563 | 1,574 | 1,551 | 1,573 | 42,500 | 0.83 |
| 2025/10/27 | 1,580 | 1,599 | 1,579 | 1,599 | 54,700 | 1.65 |
| 2025/10/28 | 1,586 | 1,598 | 1,548 | 1,550 | 63,800 | -3.06 |
| 2025/10/29 | 1,542 | 1,545 | 1,507 | 1,509 | 53,900 | -2.65 |
| 2025/10/30 | 1,506 | 1,520 | 1,504 | 1,517 | 205,600 | 0.53 |
| 2025/10/31 | 1,530 | 1,530 | 1,492 | 1,510 | 51,800 | -0.46 |
| 2025/11/04 | 1,510 | 1,522 | 1,500 | 1,507 | 39,100 | -0.20 |
| 2025/11/05 | 1,505 | 1,520 | 1,475 | 1,505 | 58,100 | -0.13 |
| 2025/11/06 | 1,521 | 1,548 | 1,436 | 1,449 | 174,700 | -3.72 |
| 2025/11/07 | 1,453 | 1,461 | 1,405 | 1,416 | 99,700 | -2.28 |
| 2025/11/10 | 1,425 | 1,440 | 1,416 | 1,429 | 60,800 | 0.92 |
| 2025/11/11 | 1,438 | 1,445 | 1,421 | 1,438 | 35,600 | 0.63 |
| 2025/11/12 | 1,441 | 1,458 | 1,437 | 1,450 | 32,100 | 0.83 |
| 2025/11/13 | 1,455 | 1,461 | 1,438 | 1,443 | 24,200 | -0.48 |
| 2025/11/14 | 1,440 | 1,464 | 1,436 | 1,452 | 37,700 | 0.62 |
| 2025/11/17 | 1,465 | 1,474 | 1,445 | 1,456 | 48,100 | 0.28 |
| 2025/11/18 | 1,446 | 1,457 | 1,436 | 1,452 | 41,900 | -0.27 |
| 2025/11/19 | 1,460 | 1,464 | 1,439 | 1,443 | 38,900 | -0.62 |
| 2025/11/20 | 1,443 | 1,462 | 1,437 | 1,448 | 50,600 | 0.35 |
| 2025/11/21 | 1,440 | 1,481 | 1,440 | 1,481 | 56,300 | 2.28 |
| 2025/11/25 | 1,480 | 1,480 | 1,459 | 1,471 | 29,200 | -0.68 |
| 2025/11/26 | 1,466 | 1,487 | 1,466 | 1,484 | 30,800 | 0.88 |
| 2025/11/27 | 1,484 | 1,487 | 1,465 | 1,472 | 22,400 | -0.81 |
| 2025/11/28 | 1,459 | 1,477 | 1,459 | 1,468 | 26,500 | -0.27 |
| 2025/12/01 | 1,464 | 1,464 | 1,441 | 1,456 | 35,500 | -0.82 |
| 2025/12/02 | 1,456 | 1,456 | 1,438 | 1,438 | 35,300 | -1.24 |
| 2025/12/03 | 1,446 | 1,446 | 1,431 | 1,432 | 42,300 | -0.42 |
| 2025/12/04 | 1,439 | 1,439 | 1,425 | 1,427 | 37,700 | -0.35 |
| 2025/12/05 | 1,418 | 1,422 | 1,401 | 1,401 | 42,600 | -1.82 |
| 2025/12/08 | 1,404 | 1,432 | 1,401 | 1,425 | 42,800 | 1.71 |
| 2025/12/09 | 1,419 | 1,425 | 1,394 | 1,394 | 52,100 | -2.18 |
| 2025/12/10 | 1,399 | 1,417 | 1,397 | 1,409 | 34,500 | 1.08 |
| 2025/12/11 | 1,425 | 1,425 | 1,387 | 1,387 | 67,300 | -1.56 |
| 2025/12/12 | 1,411 | 1,413 | 1,390 | 1,392 | 60,500 | 0.36 |
| 2025/12/15 | 1,399 | 1,409 | 1,392 | 1,404 | 42,400 | 0.86 |
| 2025/12/16 | 1,404 | 1,407 | 1,394 | 1,401 | 40,500 | -0.21 |
| 2025/12/17 | 1,410 | 1,410 | 1,389 | 1,390 | 31,900 | -0.79 |
| 2025/12/18 | 1,390 | 1,407 | 1,388 | 1,402 | 57,300 | 0.86 |
| 2025/12/19 | 1,395 | 1,410 | 1,395 | 1,407 | 43,800 | 0.36 |
| 2025/12/22 | 1,416 | 1,416 | 1,395 | 1,400 | 39,100 | -0.50 |
| 2025/12/23 | 1,401 | 1,429 | 1,400 | 1,429 | 50,000 | 2.07 |
| 2025/12/24 | 1,429 | 1,436 | 1,425 | 1,427 | 28,800 | -0.14 |
| 2025/12/25 | 1,430 | 1,445 | 1,430 | 1,443 | 32,500 | 1.12 |
| 2025/12/26 | 1,446 | 1,453 | 1,437 | 1,445 | 40,300 | 0.14 |
| 2025/12/29 | 1,456 | 1,459 | 1,446 | 1,458 | 36,200 | 0.90 |
| 2025/12/30 | 1,459 | 1,468 | 1,448 | 1,448 | 27,900 | -0.69 |
| 2026/01/05 | 1,449 | 1,456 | 1,430 | 1,435 | 39,800 | -0.90 |
| 2026/01/06 | 1,443 | 1,484 | 1,442 | 1,480 | 46,700 | 3.14 |
| 2026/01/07 | 1,470 | 1,523 | 1,468 | 1,512 | 74,000 | 2.16 |
| 2026/01/08 | 1,520 | 1,520 | 1,496 | 1,497 | 58,800 | -0.99 |
| 2026/01/09 | 1,494 | 1,514 | 1,486 | 1,503 | 40,400 | 0.40 |
| 2026/01/13 | 1,512 | 1,526 | 1,498 | 1,507 | 84,000 | 0.27 |
| 2026/01/14 | 1,508 | 1,534 | 1,507 | 1,532 | 58,600 | 1.66 |
| 2026/01/15 | 1,526 | 1,563 | 1,525 | 1,536 | 67,000 | 0.26 |
| 2026/01/16 | 1,536 | 1,550 | 1,524 | 1,543 | 44,900 | 0.46 |
| 2026/01/19 | 1,550 | 1,550 | 1,513 | 1,516 | 46,900 | -1.75 |
| 2026/01/20 | 1,516 | 1,516 | 1,493 | 1,493 | 70,900 | -1.52 |
| 2026/01/21 | 1,485 | 1,490 | 1,475 | 1,482 | 50,700 | -0.74 |
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。 | |