森トラストリート投資法人 投資証券 8961
79,300円
(時刻：15:30)
▼ -1,100円 (-1.36%)
価格情報
| 始値 | 80,300円 |
| 高値 | 80,400円 |
| 安値 | 79,200円 |
| 終値 | 79,300円 |
| 出来高 | 8,248株 |
| 売買代金 | 655,654,900円 |
| 売り気配 (15:30) | 79,600円 |
| 買い気配 (15:30) | 79,200円 |
| 年初来高値 (2026/01/19) | 81,900円 |
| 年初来安値 (2025/04/07) | 59,400円 |
基本情報
| 銘柄名 | 森トラストリート投資法人 投資証券 |
| 英文銘柄名 | MORI TRUST REIT, INC. |
| 時価総額 | 286,224,000,000.0円 |
| 発行済株式総数 | 3,560,000株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/08 |
| EPS | 1,853.00円 |
| BPS | 65,883.00円 |
| PER | 21.69倍 |
| PBR | 1.22倍 |
| ROE | 2.8% |
| 年間配当金 | 1854.00円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
レーティング（過去1年）
| 日付 | 証券会社 | 評価 | 目標株価 |
|---|---|---|---|
| 26/01/14 | モルガンMUFG | 中立 | 80,000円 |
| 25/11/25 | みずほ証券 | 中立 | 78,500円 |
| 25/11/07 | 大和証券 | 弱気 | 81,000円 |
| 25/10/09 | SMBC日興證券 | 中立 | 80,000円 |
| 25/05/01 | 野村証券 | 中立 | 65,000円 |
平均目標株価：76,900円
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
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) |
|---|---|---|---|---|---|---|---|---|
| 2025/08 | 単体 | 1,853.00 | 65,883.00 | 2.8 | 21.69 | 1.22 | 2.34 | 1854.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 320 | 0 | 1,080 | -174 |
| 2026/01/09 | 320 | -229 | 1,254 | 19 |
| 2025/12/26 | 549 | 56 | 1,235 | 5 |
| 2025/12/19 | 493 | 15 | 1,230 | -60 |
| 2025/12/12 | 478 | -6 | 1,290 | -91 |
| 2025/12/05 | 484 | -121 | 1,381 | 149 |
| 2025/11/28 | 605 | -73 | 1,232 | -83 |
| 2025/11/21 | 678 | 144 | 1,315 | 84 |
| 2025/11/14 | 534 | 3 | 1,231 | 14 |
| 2025/11/07 | 531 | 117 | 1,217 | -30 |
| 2025/10/31 | 414 | -18 | 1,247 | -98 |
| 2025/10/24 | 432 | -9 | 1,345 | -47 |
| 2025/10/17 | 441 | 22 | 1,392 | -20 |
| 2025/10/10 | 419 | -12 | 1,412 | -61 |
| 2025/10/03 | 431 | -1 | 1,473 | 172 |
| 2025/09/26 | 432 | 39 | 1,301 | 45 |
| 2025/09/19 | 393 | -25 | 1,256 | 3 |
| 2025/09/12 | 418 | 66 | 1,253 | -222 |
| 2025/09/05 | 352 | -17 | 1,475 | -65 |
| 2025/08/29 | 369 | -66 | 1,540 | -1,119 |
| 2025/08/22 | 435 | 53 | 2,659 | -125 |
| 2025/08/15 | 382 | -42 | 2,784 | 295 |
| 2025/08/08 | 424 | -5 | 2,489 | 214 |
| 2025/08/01 | 429 | 118 | 2,275 | -179 |
| 2025/07/25 | 311 | -31 | 2,454 | 518 |
| 2025/07/18 | 342 | 112 | 1,936 | -112 |
| 2025/07/11 | 230 | -131 | 2,048 | 229 |
| 2025/07/04 | 361 | 74 | 1,819 | -238 |
| 2025/06/27 | 287 | 69 | 2,057 | 292 |
| 2025/06/20 | 218 | 57 | 1,765 | 10 |
| 2025/06/13 | 161 | 4 | 1,755 | -124 |
| 2025/06/06 | 157 | 26 | 1,879 | -122 |
| 2025/05/30 | 131 | 26 | 2,001 | -116 |
| 2025/05/23 | 105 | -53 | 2,117 | -190 |
| 2025/05/16 | 158 | 21 | 2,307 | -56 |
| 2025/05/09 | 137 | 70 | 2,363 | -148 |
| 2025/05/02 | 67 | -135 | 2,511 | 14 |
| 2025/04/25 | 202 | 108 | 2,497 | 240 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Societe Generale | 12,241 | 0.34% | 2025/11/28 |
| 合計・最新計算日 | 12,241 | 0.34% | 2025/11/28 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/28 | Societe Generale | 12,241 （0.53%→0.34%） |
| 2025/10/22 | Societe Generale | 19,091 （0.70%→0.53%） |
| 2025/08/05 | Societe Generale | 25,091 （0.57%→0.70%） |
| 2025/08/04 | Societe Generale | 20,482 （0.40%→0.57%） |
| 2025/06/06 | Societe Generale | 14,432 （0.56%→0.40%） |
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 |
|---|---|---|---|
| 2026/01/20 | 232 | 180 | 5 |
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 | 92 | 353 | -261 | 0 | 480 | |||
| 2026/01/20 | 東証 | 121 | 353 | -232 | 0 | 180 | 5.00 | 2.26 | F |
| 2026/01/19 | 東証 | 115 | 309 | -194 | 0 | 180 | 5.00 | 2.26 | F |
| 2026/01/16 | 東証 | 110 | 305 | -195 | 0 | 180 | 5.00 | 2.24 | F |
| 2026/01/15 | 東証 | 95 | 305 | -210 | 0 | 180 | 5.00 | 2.25 | F |
| 2026/01/14 | 東証 | 50 | 326 | -276 | 0 | 540 | 15.00 | 2.27 | F |
| 2026/01/13 | 東証 | 122 | 307 | -185 | 0 | 160 | 5.00 | 2.30 | F |
| 2026/01/09 | 東証 | 131 | 310 | -179 | 0 | 160 | 5.00 | 2.29 | F |
| 2026/01/08 | 東証 | 193 | 307 | -114 | 0 | 160 | 5.00 | 2.29 | F |
| 2026/01/07 | 東証 | 177 | 347 | -170 | 0 | 640 | 20.00 | 2.28 | F |
| 2026/01/06 | 東証 | 93 | 358 | -265 | 0 | 160 | 5.00 | 2.30 | F |
| 2026/01/05 | 東証 | 97 | 349 | -252 | 0 | 160 | 5.00 | 2.31 | F |
| 2025/12/30 | 東証 | 143 | 348 | -205 | 0 | 160 | 5.00 | 2.33 | F |
| 2025/12/29 | 東証 | 219 | 348 | -129 | 0 | 160 | 5.00 | 2.33 | F |
| 2025/12/26 | 東証 | 113 | 471 | -358 | 0 | 960 | 30.00 | 2.31 | F |
| 2025/12/25 | 東証 | 125 | 419 | -294 | 0 | 160 | 5.00 | 2.31 | F |
| 2025/12/24 | 東証 | 125 | 455 | -330 | 0 | 480 | 15.00 | 2.32 | F |
| 2025/12/23 | 東証 | 121 | 458 | -337 | 0 | 160 | 5.00 | 2.33 | F |
| 2025/12/22 | 東証 | 107 | 455 | -348 | 0 | 160 | 5.00 | 2.35 | F |
| 2025/12/19 | 東証 | 173 | 456 | -283 | 0 | 160 | 5.00 | 2.33 | F |
| 2025/12/18 | 東証 | 170 | 467 | -297 | 0 | 160 | 5.00 | 2.34 | F |
| 2025/12/17 | 東証 | 183 | 465 | -282 | 0 | 480 | 15.00 | 2.36 | F |
| 2025/12/16 | 東証 | 181 | 453 | -272 | 0 | 160 | 5.00 | 2.36 | F |
| 2025/12/15 | 東証 | 168 | 469 | -301 | 0 | 160 | 5.00 | 2.36 | F |
| 2025/12/12 | 東証 | 246 | 455 | -209 | 0 | 160 | 5.00 | 2.38 | F |
| 2025/12/11 | 東証 | 349 | 455 | -106 | 0 | 160 | 0.00 | 0.00 | F |
| 2025/12/10 | 東証 | 226 | 455 | -229 | 0 | 480 | 15.00 | 2.38 | F |
| 2025/12/09 | 東証 | 220 | 455 | -235 | 0 | 160 | 5.00 | 2.38 | F |
| 2025/12/08 | 東証 | 219 | 461 | -242 | 0 | 160 | 5.00 | 2.39 | F |
| 2025/12/05 | 東証 | 217 | 462 | -245 | 0 | 160 | 5.00 | 2.37 | F |
詳細チャートへ
適時開示情報
EDINET
該当する書類は見つかりませんでした。
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 69,700 | 70,100 | 69,300 | 70,000 | 3,688 | - |
| 2024/07/30 | 70,000 | 70,300 | 69,400 | 69,500 | 7,104 | -0.71 |
| 2024/07/31 | 69,500 | 70,000 | 69,300 | 69,800 | 4,807 | 0.43 |
| 2024/08/01 | 69,700 | 69,700 | 68,500 | 69,400 | 6,012 | -0.57 |
| 2024/08/02 | 69,000 | 69,100 | 68,000 | 68,400 | 7,301 | -1.44 |
| 2024/08/05 | 68,000 | 68,300 | 65,600 | 65,700 | 12,436 | -3.95 |
| 2024/08/06 | 66,000 | 69,000 | 65,700 | 66,500 | 10,372 | 1.22 |
| 2024/08/07 | 66,300 | 68,500 | 65,800 | 67,400 | 10,188 | 1.35 |
| 2024/08/08 | 67,300 | 68,500 | 67,200 | 67,800 | 4,767 | 0.59 |
| 2024/08/09 | 67,700 | 68,500 | 67,100 | 67,100 | 9,226 | -1.03 |
| 2024/08/13 | 68,000 | 68,700 | 67,800 | 67,900 | 5,347 | 1.19 |
| 2024/08/14 | 67,900 | 68,300 | 67,400 | 68,300 | 7,271 | 0.59 |
| 2024/08/15 | 67,800 | 68,400 | 67,500 | 68,400 | 5,370 | 0.15 |
| 2024/08/16 | 68,600 | 69,400 | 68,300 | 69,400 | 4,266 | 1.46 |
| 2024/08/19 | 68,900 | 69,400 | 68,200 | 68,500 | 6,485 | -1.30 |
| 2024/08/20 | 68,900 | 69,100 | 68,300 | 68,700 | 4,507 | 0.29 |
| 2024/08/21 | 68,400 | 68,600 | 68,000 | 68,000 | 4,078 | -1.02 |
| 2024/08/22 | 68,100 | 68,200 | 67,600 | 68,200 | 5,845 | 0.29 |
| 2024/08/23 | 68,000 | 68,200 | 67,800 | 68,100 | 7,273 | -0.15 |
| 2024/08/26 | 68,100 | 68,400 | 67,700 | 67,700 | 6,973 | -0.59 |
| 2024/08/27 | 67,900 | 69,100 | 67,900 | 68,900 | 5,269 | 1.77 |
| 2024/08/28 | 68,600 | 69,100 | 68,300 | 68,300 | 20,035 | -0.87 |
| 2024/08/29 | 66,800 | 67,800 | 66,800 | 66,900 | 8,062 | -2.05 |
| 2024/08/30 | 66,700 | 66,700 | 65,900 | 66,300 | 10,906 | -0.90 |
| 2024/09/02 | 66,300 | 66,900 | 66,300 | 66,400 | 7,169 | 0.15 |
| 2024/09/03 | 66,400 | 66,700 | 66,000 | 66,000 | 5,555 | -0.60 |
| 2024/09/04 | 66,000 | 66,100 | 64,600 | 64,600 | 10,363 | -2.12 |
| 2024/09/05 | 64,700 | 65,700 | 64,600 | 65,100 | 8,212 | 0.77 |
| 2024/09/06 | 65,600 | 65,600 | 64,800 | 64,900 | 4,635 | -0.31 |
| 2024/09/09 | 64,700 | 65,000 | 64,400 | 64,400 | 4,391 | -0.77 |
| 2024/09/10 | 64,400 | 64,900 | 64,000 | 64,200 | 7,807 | -0.31 |
| 2024/09/11 | 64,100 | 64,100 | 63,000 | 63,700 | 9,619 | -0.78 |
| 2024/09/12 | 64,100 | 64,500 | 63,800 | 64,100 | 4,710 | 0.63 |
| 2024/09/13 | 64,400 | 64,400 | 63,800 | 64,200 | 10,707 | 0.16 |
| 2024/09/17 | 64,400 | 65,000 | 64,300 | 64,900 | 5,418 | 1.09 |
| 2024/09/18 | 65,400 | 65,900 | 65,000 | 65,600 | 8,281 | 1.08 |
| 2024/09/19 | 65,800 | 66,000 | 65,100 | 65,600 | 5,967 | 0.00 |
| 2024/09/20 | 65,900 | 66,600 | 65,900 | 66,200 | 13,002 | 0.91 |
| 2024/09/24 | 66,000 | 66,100 | 65,300 | 65,500 | 6,114 | -1.06 |
| 2024/09/25 | 65,300 | 66,200 | 65,100 | 65,800 | 5,937 | 0.46 |
| 2024/09/26 | 65,800 | 66,300 | 65,700 | 66,300 | 4,461 | 0.76 |
| 2024/09/27 | 66,000 | 66,600 | 65,900 | 66,300 | 4,184 | 0.00 |
| 2024/09/30 | 65,800 | 65,800 | 64,800 | 65,200 | 11,507 | -1.66 |
| 2024/10/01 | 65,200 | 65,200 | 64,200 | 64,500 | 6,577 | -1.07 |
| 2024/10/02 | 64,200 | 64,300 | 63,800 | 64,300 | 4,569 | -0.31 |
| 2024/10/03 | 64,300 | 64,700 | 64,000 | 64,200 | 5,024 | -0.16 |
| 2024/10/04 | 64,400 | 64,800 | 64,300 | 64,400 | 5,769 | 0.31 |
| 2024/10/07 | 64,500 | 64,600 | 63,700 | 63,800 | 4,845 | -0.93 |
| 2024/10/08 | 63,800 | 64,000 | 63,100 | 63,100 | 4,954 | -1.10 |
| 2024/10/09 | 63,100 | 63,400 | 63,000 | 63,400 | 3,983 | 0.48 |
| 2024/10/10 | 63,300 | 63,500 | 62,700 | 63,400 | 5,138 | 0.00 |
| 2024/10/11 | 63,200 | 63,400 | 63,000 | 63,400 | 2,946 | 0.00 |
| 2024/10/15 | 63,300 | 63,500 | 62,800 | 63,200 | 5,686 | -0.32 |
| 2024/10/16 | 63,200 | 63,600 | 62,900 | 63,200 | 3,718 | 0.00 |
| 2024/10/17 | 63,400 | 63,500 | 62,500 | 62,500 | 5,574 | -1.11 |
| 2024/10/18 | 62,700 | 63,000 | 62,400 | 62,700 | 4,244 | 0.32 |
| 2024/10/21 | 62,500 | 63,000 | 62,100 | 62,700 | 4,664 | 0.00 |
| 2024/10/22 | 62,500 | 62,600 | 61,900 | 62,300 | 7,010 | -0.64 |
| 2024/10/23 | 62,200 | 62,900 | 62,000 | 62,600 | 5,949 | 0.48 |
| 2024/10/24 | 62,100 | 62,200 | 60,800 | 60,800 | 10,194 | -2.88 |
| 2024/10/25 | 60,800 | 61,500 | 60,600 | 61,500 | 6,747 | 1.15 |
| 2024/10/28 | 61,500 | 62,100 | 61,200 | 61,900 | 4,370 | 0.65 |
| 2024/10/29 | 61,500 | 61,900 | 61,200 | 61,700 | 6,394 | -0.32 |
| 2024/10/30 | 61,500 | 62,100 | 61,400 | 61,800 | 6,577 | 0.16 |
| 2024/10/31 | 61,800 | 62,100 | 61,400 | 61,500 | 7,964 | -0.49 |
| 2024/11/01 | 61,500 | 61,900 | 61,200 | 61,500 | 6,042 | 0.00 |
| 2024/11/05 | 61,600 | 61,700 | 60,700 | 60,700 | 5,240 | -1.30 |
| 2024/11/06 | 61,000 | 61,800 | 60,800 | 61,400 | 4,920 | 1.15 |
| 2024/11/07 | 61,400 | 61,400 | 60,700 | 61,000 | 5,062 | -0.65 |
| 2024/11/08 | 61,000 | 61,500 | 60,700 | 61,400 | 6,134 | 0.66 |
| 2024/11/11 | 61,500 | 61,700 | 61,000 | 61,400 | 3,870 | 0.00 |
| 2024/11/12 | 61,200 | 61,600 | 61,100 | 61,500 | 3,281 | 0.16 |
| 2024/11/13 | 61,200 | 61,500 | 61,000 | 61,200 | 6,476 | -0.49 |
| 2024/11/14 | 61,200 | 61,300 | 60,300 | 60,500 | 5,446 | -1.14 |
| 2024/11/15 | 60,600 | 61,200 | 60,600 | 60,700 | 6,576 | 0.33 |
| 2024/11/18 | 60,600 | 61,200 | 60,500 | 61,000 | 5,917 | 0.49 |
| 2024/11/19 | 61,000 | 61,300 | 60,800 | 60,900 | 4,936 | -0.16 |
| 2024/11/20 | 61,100 | 61,800 | 61,100 | 61,800 | 7,214 | 1.48 |
| 2024/11/21 | 61,400 | 61,700 | 61,300 | 61,500 | 3,748 | -0.49 |
| 2024/11/22 | 61,700 | 61,700 | 61,200 | 61,600 | 3,123 | 0.16 |
| 2024/11/25 | 61,700 | 62,000 | 61,300 | 61,300 | 7,036 | -0.49 |
| 2024/11/26 | 61,700 | 61,900 | 61,400 | 61,900 | 4,833 | 0.98 |
| 2024/11/27 | 61,800 | 61,800 | 60,900 | 61,200 | 5,290 | -1.13 |
| 2024/11/28 | 61,200 | 61,600 | 61,100 | 61,600 | 3,966 | 0.65 |
| 2024/11/29 | 61,400 | 61,600 | 60,900 | 60,900 | 3,952 | -1.14 |
| 2024/12/02 | 61,100 | 61,300 | 61,000 | 61,100 | 4,254 | 0.33 |
| 2024/12/03 | 61,100 | 61,400 | 60,800 | 61,100 | 7,355 | 0.00 |
| 2024/12/04 | 61,200 | 61,300 | 60,400 | 60,400 | 5,690 | -1.15 |
| 2024/12/05 | 60,400 | 60,700 | 60,200 | 60,300 | 5,490 | -0.17 |
| 2024/12/06 | 60,300 | 60,600 | 60,100 | 60,500 | 5,387 | 0.33 |
| 2024/12/09 | 60,500 | 60,600 | 59,500 | 59,700 | 9,119 | -1.32 |
| 2024/12/10 | 59,900 | 60,200 | 59,800 | 60,100 | 5,625 | 0.67 |
| 2024/12/11 | 60,000 | 60,200 | 59,700 | 60,200 | 4,516 | 0.17 |
| 2024/12/12 | 60,200 | 60,300 | 59,800 | 60,100 | 6,849 | -0.17 |
| 2024/12/13 | 60,100 | 60,400 | 60,000 | 60,400 | 11,605 | 0.50 |
| 2024/12/16 | 60,400 | 60,500 | 59,400 | 59,600 | 7,608 | -1.32 |
| 2024/12/17 | 59,500 | 59,900 | 59,400 | 59,600 | 7,017 | 0.00 |
| 2024/12/18 | 59,800 | 60,300 | 59,700 | 59,700 | 5,648 | 0.17 |
| 2024/12/19 | 59,500 | 60,000 | 59,300 | 59,300 | 4,985 | -0.67 |
| 2024/12/20 | 59,700 | 60,100 | 59,600 | 60,000 | 8,443 | 1.18 |
| 2024/12/23 | 60,000 | 61,100 | 60,000 | 60,700 | 9,572 | 1.17 |
| 2024/12/24 | 61,000 | 61,200 | 60,700 | 60,700 | 4,281 | 0.00 |
| 2024/12/25 | 60,800 | 61,000 | 60,600 | 61,000 | 3,843 | 0.49 |
| 2024/12/26 | 61,000 | 61,900 | 61,000 | 61,800 | 6,812 | 1.31 |
| 2024/12/27 | 61,900 | 62,700 | 61,500 | 62,600 | 9,391 | 1.29 |
| 2024/12/30 | 62,700 | 63,000 | 61,600 | 61,600 | 8,952 | -1.60 |
| 2025/01/06 | 62,400 | 62,900 | 62,300 | 62,400 | 9,579 | 1.30 |
| 2025/01/07 | 62,700 | 62,900 | 62,300 | 62,400 | 5,377 | 0.00 |
| 2025/01/08 | 62,500 | 62,800 | 62,200 | 62,200 | 6,230 | -0.32 |
| 2025/01/09 | 62,200 | 62,400 | 61,800 | 61,900 | 4,724 | -0.48 |
| 2025/01/10 | 61,800 | 61,900 | 61,500 | 61,700 | 4,143 | -0.32 |
| 2025/01/14 | 62,100 | 62,100 | 61,300 | 61,300 | 5,313 | -0.65 |
| 2025/01/15 | 61,500 | 61,800 | 61,300 | 61,700 | 4,946 | 0.65 |
| 2025/01/16 | 61,900 | 62,100 | 61,400 | 61,700 | 3,643 | 0.00 |
| 2025/01/17 | 61,600 | 61,900 | 61,500 | 61,700 | 3,798 | 0.00 |
| 2025/01/20 | 61,800 | 61,900 | 61,400 | 61,500 | 3,580 | -0.32 |
| 2025/01/21 | 61,600 | 61,900 | 61,400 | 61,500 | 3,180 | 0.00 |
| 2025/01/22 | 61,500 | 61,900 | 61,400 | 61,700 | 3,690 | 0.33 |
| 2025/01/23 | 61,600 | 61,800 | 61,300 | 61,400 | 3,332 | -0.49 |
| 2025/01/24 | 61,700 | 62,600 | 61,500 | 62,000 | 3,946 | 0.98 |
| 2025/01/27 | 62,500 | 63,100 | 62,500 | 62,900 | 5,017 | 1.45 |
| 2025/01/28 | 63,100 | 63,900 | 63,000 | 63,400 | 8,143 | 0.79 |
| 2025/01/29 | 63,600 | 63,900 | 63,400 | 63,700 | 6,631 | 0.47 |
| 2025/01/30 | 63,600 | 63,800 | 63,300 | 63,600 | 6,664 | -0.16 |
| 2025/01/31 | 63,800 | 63,900 | 63,300 | 63,300 | 7,152 | -0.47 |
| 2025/02/03 | 63,300 | 63,600 | 62,800 | 63,100 | 8,035 | -0.32 |
| 2025/02/04 | 63,100 | 63,400 | 62,800 | 63,000 | 6,711 | -0.16 |
| 2025/02/05 | 62,900 | 63,100 | 62,600 | 62,600 | 5,504 | -0.63 |
| 2025/02/06 | 62,700 | 63,100 | 62,600 | 62,600 | 5,323 | 0.00 |
| 2025/02/07 | 62,700 | 63,100 | 62,300 | 62,500 | 6,920 | -0.16 |
| 2025/02/10 | 62,600 | 62,700 | 61,700 | 61,900 | 7,056 | -0.96 |
| 2025/02/12 | 61,900 | 62,300 | 61,800 | 62,000 | 3,597 | 0.16 |
| 2025/02/13 | 62,100 | 62,700 | 62,100 | 62,600 | 3,554 | 0.97 |
| 2025/02/14 | 62,700 | 63,100 | 62,600 | 62,600 | 4,962 | 0.00 |
| 2025/02/17 | 62,800 | 63,300 | 62,700 | 63,000 | 5,594 | 0.64 |
| 2025/02/18 | 63,100 | 63,200 | 62,800 | 62,800 | 5,656 | -0.32 |
| 2025/02/19 | 62,900 | 63,700 | 62,900 | 63,300 | 6,333 | 0.80 |
| 2025/02/20 | 63,600 | 63,600 | 63,100 | 63,200 | 5,725 | -0.16 |
| 2025/02/21 | 63,100 | 63,500 | 63,000 | 63,200 | 5,929 | 0.00 |
| 2025/02/25 | 63,700 | 63,700 | 63,000 | 63,000 | 8,140 | -0.32 |
| 2025/02/26 | 63,100 | 63,500 | 62,600 | 63,300 | 14,949 | 0.48 |
| 2025/02/27 | 61,400 | 61,800 | 60,800 | 61,600 | 13,522 | -2.69 |
| 2025/02/28 | 61,200 | 62,300 | 61,200 | 61,200 | 15,014 | -0.65 |
| 2025/03/03 | 61,500 | 61,900 | 61,000 | 61,300 | 6,078 | 0.16 |
| 2025/03/04 | 61,300 | 61,700 | 60,700 | 60,700 | 6,995 | -0.98 |
| 2025/03/05 | 60,900 | 61,200 | 60,600 | 60,800 | 7,008 | 0.16 |
| 2025/03/06 | 60,900 | 61,200 | 60,800 | 60,900 | 4,187 | 0.16 |
| 2025/03/07 | 60,900 | 61,100 | 60,200 | 60,400 | 7,338 | -0.82 |
| 2025/03/10 | 60,300 | 60,600 | 60,000 | 60,000 | 5,993 | -0.66 |
| 2025/03/11 | 60,100 | 60,600 | 59,800 | 60,100 | 7,724 | 0.17 |
| 2025/03/12 | 60,100 | 60,900 | 60,100 | 60,500 | 4,880 | 0.67 |
| 2025/03/13 | 60,600 | 61,400 | 60,600 | 61,100 | 7,552 | 0.99 |
| 2025/03/14 | 61,400 | 61,500 | 61,000 | 61,200 | 8,469 | 0.16 |
| 2025/03/17 | 61,500 | 61,800 | 61,200 | 61,600 | 5,088 | 0.65 |
| 2025/03/18 | 61,700 | 62,300 | 61,600 | 62,100 | 5,654 | 0.81 |
| 2025/03/19 | 62,000 | 62,600 | 62,000 | 62,300 | 4,878 | 0.32 |
| 2025/03/21 | 62,300 | 63,100 | 62,200 | 62,900 | 9,564 | 0.96 |
| 2025/03/24 | 63,000 | 63,200 | 62,500 | 63,100 | 5,525 | 0.32 |
| 2025/03/25 | 63,200 | 63,500 | 62,800 | 62,800 | 7,050 | -0.48 |
| 2025/03/26 | 62,800 | 63,100 | 62,400 | 63,000 | 5,609 | 0.32 |
| 2025/03/27 | 63,100 | 63,500 | 62,800 | 63,500 | 3,585 | 0.79 |
| 2025/03/28 | 63,300 | 63,500 | 62,800 | 63,400 | 4,554 | -0.16 |
| 2025/03/31 | 62,800 | 63,000 | 62,300 | 62,300 | 7,938 | -1.74 |
| 2025/04/01 | 62,600 | 63,000 | 62,300 | 62,500 | 4,517 | 0.32 |
| 2025/04/02 | 62,500 | 62,600 | 62,000 | 62,400 | 5,544 | -0.16 |
| 2025/04/03 | 62,000 | 62,300 | 61,700 | 61,900 | 5,352 | -0.80 |
| 2025/04/04 | 61,600 | 62,100 | 61,400 | 62,100 | 6,475 | 0.32 |
| 2025/04/07 | 60,600 | 61,400 | 59,400 | 60,400 | 14,613 | -2.74 |
| 2025/04/08 | 61,000 | 62,000 | 60,800 | 61,500 | 10,510 | 1.82 |
| 2025/04/09 | 60,900 | 61,300 | 60,500 | 61,000 | 5,437 | -0.81 |
| 2025/04/10 | 61,600 | 63,000 | 60,900 | 62,300 | 9,813 | 2.13 |
| 2025/04/11 | 61,800 | 62,800 | 61,500 | 62,600 | 6,754 | 0.48 |
| 2025/04/14 | 62,900 | 63,200 | 62,600 | 62,700 | 4,401 | 0.16 |
| 2025/04/15 | 62,800 | 62,900 | 62,200 | 62,400 | 3,953 | -0.48 |
| 2025/04/16 | 62,500 | 62,800 | 62,400 | 62,800 | 3,227 | 0.64 |
| 2025/04/17 | 62,700 | 63,100 | 62,600 | 63,000 | 4,673 | 0.32 |
| 2025/04/18 | 63,200 | 63,600 | 63,000 | 63,300 | 3,963 | 0.48 |
| 2025/04/21 | 63,100 | 63,400 | 62,900 | 63,100 | 3,352 | -0.32 |
| 2025/04/22 | 63,300 | 63,800 | 63,000 | 63,700 | 4,742 | 0.95 |
| 2025/04/23 | 63,700 | 63,900 | 63,200 | 63,500 | 3,885 | -0.31 |
| 2025/04/24 | 63,300 | 63,300 | 62,500 | 62,700 | 4,301 | -1.26 |
| 2025/04/25 | 62,700 | 63,000 | 62,300 | 62,700 | 5,888 | 0.00 |
| 2025/04/28 | 62,700 | 63,100 | 62,600 | 62,800 | 7,265 | 0.16 |
| 2025/04/30 | 62,800 | 63,700 | 62,700 | 63,400 | 7,583 | 0.96 |
| 2025/05/01 | 63,300 | 64,400 | 63,000 | 64,300 | 6,030 | 1.42 |
| 2025/05/02 | 64,400 | 65,200 | 64,300 | 64,800 | 7,835 | 0.78 |
| 2025/05/07 | 64,800 | 65,300 | 64,500 | 64,700 | 6,029 | -0.15 |
| 2025/05/08 | 64,800 | 64,900 | 63,800 | 63,800 | 5,397 | -1.39 |
| 2025/05/09 | 64,000 | 64,500 | 63,800 | 64,500 | 6,702 | 1.10 |
| 2025/05/12 | 64,700 | 65,000 | 64,300 | 65,000 | 3,734 | 0.78 |
| 2025/05/13 | 65,000 | 65,100 | 64,000 | 64,400 | 6,714 | -0.92 |
| 2025/05/14 | 64,200 | 64,700 | 64,100 | 64,700 | 3,921 | 0.47 |
| 2025/05/15 | 64,700 | 65,000 | 64,500 | 64,700 | 5,385 | 0.00 |
| 2025/05/16 | 64,900 | 65,300 | 64,700 | 65,300 | 5,235 | 0.93 |
| 2025/05/19 | 65,100 | 65,200 | 64,400 | 64,800 | 5,746 | -0.77 |
| 2025/05/20 | 65,200 | 65,300 | 64,800 | 65,100 | 4,379 | 0.46 |
| 2025/05/21 | 65,300 | 65,600 | 64,800 | 64,800 | 5,402 | -0.46 |
| 2025/05/22 | 64,900 | 66,000 | 64,600 | 65,500 | 6,491 | 1.08 |
| 2025/05/23 | 65,200 | 65,800 | 65,200 | 65,700 | 3,749 | 0.31 |
| 2025/05/26 | 65,700 | 66,200 | 65,300 | 65,400 | 4,315 | -0.46 |
| 2025/05/27 | 65,600 | 66,000 | 65,500 | 66,000 | 3,745 | 0.92 |
| 2025/05/28 | 66,000 | 66,400 | 65,900 | 66,200 | 3,923 | 0.30 |
| 2025/05/29 | 66,300 | 67,000 | 65,900 | 66,400 | 14,080 | 0.30 |
| 2025/05/30 | 66,600 | 67,000 | 66,100 | 66,300 | 6,787 | -0.15 |
| 2025/06/02 | 66,500 | 66,800 | 66,400 | 66,800 | 4,626 | 0.75 |
| 2025/06/03 | 66,700 | 67,900 | 66,600 | 67,600 | 8,390 | 1.20 |
| 2025/06/04 | 67,600 | 68,100 | 67,500 | 67,500 | 4,058 | -0.15 |
| 2025/06/05 | 67,500 | 67,600 | 67,000 | 67,500 | 5,675 | 0.00 |
| 2025/06/06 | 67,300 | 67,400 | 66,900 | 67,000 | 4,078 | -0.74 |
| 2025/06/09 | 67,000 | 67,400 | 66,900 | 66,900 | 3,092 | -0.15 |
| 2025/06/10 | 66,800 | 67,200 | 66,500 | 66,900 | 3,769 | 0.00 |
| 2025/06/11 | 67,000 | 67,800 | 66,900 | 67,600 | 3,886 | 1.05 |
| 2025/06/12 | 67,600 | 67,900 | 67,200 | 67,600 | 7,683 | 0.00 |
| 2025/06/13 | 67,400 | 68,200 | 67,200 | 68,200 | 11,246 | 0.89 |
| 2025/06/16 | 68,200 | 68,600 | 67,900 | 68,400 | 4,760 | 0.29 |
| 2025/06/17 | 68,400 | 69,000 | 68,100 | 68,900 | 4,528 | 0.73 |
| 2025/06/18 | 69,000 | 69,300 | 68,700 | 69,000 | 5,870 | 0.15 |
| 2025/06/19 | 69,400 | 69,800 | 69,000 | 69,700 | 5,504 | 1.01 |
| 2025/06/20 | 69,500 | 69,700 | 69,100 | 69,600 | 12,277 | -0.14 |
| 2025/06/23 | 69,600 | 69,800 | 69,200 | 69,800 | 4,775 | 0.29 |
| 2025/06/24 | 69,800 | 70,300 | 69,700 | 69,700 | 4,343 | -0.14 |
| 2025/06/25 | 69,900 | 70,100 | 69,600 | 69,700 | 3,446 | 0.00 |
| 2025/06/26 | 69,800 | 70,100 | 69,300 | 69,800 | 4,063 | 0.14 |
| 2025/06/27 | 69,800 | 70,000 | 69,500 | 69,700 | 5,409 | -0.14 |
| 2025/06/30 | 69,600 | 69,700 | 69,000 | 69,000 | 9,259 | -1.00 |
| 2025/07/01 | 68,800 | 69,200 | 68,600 | 69,100 | 4,847 | 0.14 |
| 2025/07/02 | 69,200 | 69,800 | 68,900 | 69,600 | 5,230 | 0.72 |
| 2025/07/03 | 69,600 | 69,900 | 69,000 | 69,000 | 4,844 | -0.86 |
| 2025/07/04 | 69,100 | 69,400 | 69,000 | 69,200 | 3,038 | 0.29 |
| 2025/07/07 | 69,400 | 70,000 | 69,400 | 70,000 | 5,040 | 1.16 |
| 2025/07/08 | 69,900 | 70,100 | 69,400 | 69,700 | 6,895 | -0.43 |
| 2025/07/09 | 69,900 | 70,000 | 69,200 | 69,200 | 5,854 | -0.72 |
| 2025/07/10 | 69,200 | 69,700 | 69,100 | 69,400 | 5,282 | 0.29 |
| 2025/07/11 | 69,400 | 70,500 | 69,400 | 70,300 | 5,563 | 1.30 |
| 2025/07/14 | 70,100 | 70,900 | 70,100 | 70,900 | 7,370 | 0.85 |
| 2025/07/15 | 70,900 | 71,300 | 70,500 | 71,000 | 5,924 | 0.14 |
| 2025/07/16 | 71,000 | 71,500 | 70,800 | 70,900 | 6,932 | -0.14 |
| 2025/07/17 | 71,000 | 71,400 | 70,500 | 71,300 | 4,773 | 0.56 |
| 2025/07/18 | 71,200 | 71,500 | 71,000 | 71,000 | 4,071 | -0.42 |
| 2025/07/22 | 71,500 | 71,600 | 70,500 | 71,400 | 5,935 | 0.56 |
| 2025/07/23 | 71,400 | 71,600 | 71,100 | 71,200 | 5,543 | -0.28 |
| 2025/07/24 | 71,200 | 71,600 | 71,000 | 71,300 | 4,527 | 0.14 |
| 2025/07/25 | 71,300 | 71,800 | 71,200 | 71,600 | 4,165 | 0.42 |
| 2025/07/28 | 71,600 | 72,400 | 71,500 | 71,800 | 5,046 | 0.28 |
| 2025/07/29 | 71,800 | 72,800 | 71,800 | 72,700 | 6,402 | 1.25 |
| 2025/07/30 | 73,000 | 73,800 | 72,800 | 73,500 | 11,038 | 1.10 |
| 2025/07/31 | 73,500 | 73,800 | 73,100 | 73,500 | 7,160 | 0.00 |
| 2025/08/01 | 73,500 | 74,000 | 73,000 | 73,800 | 5,400 | 0.41 |
| 2025/08/04 | 73,600 | 73,800 | 73,200 | 73,500 | 5,918 | -0.41 |
| 2025/08/05 | 73,600 | 74,700 | 73,600 | 74,400 | 7,080 | 1.22 |
| 2025/08/06 | 74,200 | 75,400 | 74,200 | 75,200 | 8,439 | 1.08 |
| 2025/08/07 | 75,200 | 75,400 | 74,500 | 74,800 | 6,650 | -0.53 |
| 2025/08/08 | 74,800 | 75,200 | 74,600 | 75,100 | 7,287 | 0.40 |
| 2025/08/12 | 75,100 | 75,300 | 74,800 | 74,800 | 5,197 | -0.40 |
| 2025/08/13 | 75,000 | 75,200 | 74,500 | 74,700 | 6,290 | -0.13 |
| 2025/08/14 | 74,600 | 75,000 | 74,400 | 74,900 | 5,682 | 0.27 |
| 2025/08/15 | 74,900 | 75,200 | 74,700 | 74,900 | 6,287 | 0.00 |
| 2025/08/18 | 74,900 | 75,300 | 74,800 | 75,200 | 5,618 | 0.40 |
| 2025/08/19 | 75,200 | 75,700 | 75,200 | 75,600 | 5,553 | 0.53 |
| 2025/08/20 | 75,600 | 75,800 | 75,200 | 75,400 | 7,770 | -0.26 |
| 2025/08/21 | 75,700 | 75,800 | 75,500 | 75,500 | 6,060 | 0.13 |
| 2025/08/22 | 75,600 | 75,600 | 75,300 | 75,600 | 5,451 | 0.13 |
| 2025/08/25 | 75,900 | 75,900 | 75,400 | 75,800 | 5,528 | 0.26 |
| 2025/08/26 | 75,900 | 76,000 | 75,000 | 75,300 | 7,397 | -0.66 |
| 2025/08/27 | 75,400 | 76,500 | 75,400 | 76,400 | 18,227 | 1.46 |
| 2025/08/28 | 74,400 | 75,000 | 74,300 | 74,800 | 14,521 | -2.09 |
| 2025/08/29 | 74,400 | 75,200 | 74,200 | 74,800 | 11,545 | 0.00 |
| 2025/09/01 | 74,700 | 75,200 | 74,600 | 74,700 | 6,145 | -0.13 |
| 2025/09/02 | 74,900 | 75,200 | 74,600 | 74,900 | 5,393 | 0.27 |
| 2025/09/03 | 75,000 | 75,200 | 74,200 | 74,600 | 8,632 | -0.40 |
| 2025/09/04 | 74,800 | 74,900 | 74,300 | 74,600 | 11,817 | 0.00 |
| 2025/09/05 | 74,400 | 74,800 | 74,200 | 74,500 | 9,660 | -0.13 |
| 2025/09/08 | 74,600 | 75,200 | 74,500 | 74,700 | 6,019 | 0.27 |
| 2025/09/09 | 74,700 | 75,500 | 74,700 | 75,100 | 8,272 | 0.54 |
| 2025/09/10 | 74,500 | 75,300 | 74,500 | 75,300 | 7,182 | 0.27 |
| 2025/09/11 | 75,300 | 75,800 | 75,200 | 75,600 | 5,996 | 0.40 |
| 2025/09/12 | 76,000 | 76,600 | 75,700 | 76,600 | 12,661 | 1.32 |
| 2025/09/16 | 76,400 | 76,600 | 76,100 | 76,400 | 8,353 | -0.26 |
| 2025/09/17 | 75,800 | 76,100 | 74,600 | 75,700 | 10,675 | -0.92 |
| 2025/09/18 | 75,700 | 75,900 | 74,900 | 75,100 | 5,589 | -0.79 |
| 2025/09/19 | 75,400 | 75,700 | 74,600 | 75,000 | 11,424 | -0.13 |
| 2025/09/22 | 75,100 | 75,800 | 74,900 | 75,300 | 7,484 | 0.40 |
| 2025/09/24 | 75,800 | 76,400 | 75,700 | 75,900 | 8,212 | 0.80 |
| 2025/09/25 | 76,000 | 76,400 | 75,700 | 76,200 | 8,972 | 0.40 |
| 2025/09/26 | 76,500 | 76,700 | 76,200 | 76,700 | 5,396 | 0.66 |
| 2025/09/29 | 76,800 | 76,800 | 75,300 | 75,300 | 7,972 | -1.83 |
| 2025/09/30 | 75,600 | 76,200 | 75,200 | 75,800 | 6,259 | 0.66 |
| 2025/10/01 | 76,000 | 76,000 | 74,700 | 75,400 | 6,959 | -0.53 |
| 2025/10/02 | 75,500 | 76,600 | 75,200 | 76,000 | 9,458 | 0.80 |
| 2025/10/03 | 75,900 | 76,300 | 75,600 | 75,800 | 5,116 | -0.26 |
| 2025/10/06 | 76,100 | 76,900 | 76,000 | 76,800 | 7,368 | 1.32 |
| 2025/10/07 | 76,500 | 76,900 | 76,200 | 76,700 | 5,373 | -0.13 |
| 2025/10/08 | 76,600 | 77,000 | 76,200 | 76,200 | 4,534 | -0.65 |
| 2025/10/09 | 76,200 | 76,500 | 75,900 | 76,400 | 6,436 | 0.26 |
| 2025/10/10 | 76,300 | 76,600 | 76,000 | 76,300 | 3,416 | -0.13 |
| 2025/10/14 | 75,800 | 76,500 | 75,700 | 76,500 | 5,891 | 0.26 |
| 2025/10/15 | 76,200 | 77,000 | 76,200 | 77,000 | 4,934 | 0.65 |
| 2025/10/16 | 77,000 | 77,800 | 76,900 | 77,500 | 5,068 | 0.65 |
| 2025/10/17 | 77,500 | 77,800 | 77,200 | 77,400 | 4,782 | -0.13 |
| 2025/10/20 | 77,600 | 77,700 | 77,200 | 77,600 | 3,819 | 0.26 |
| 2025/10/21 | 77,400 | 77,600 | 77,200 | 77,400 | 4,419 | -0.26 |
| 2025/10/22 | 77,700 | 78,000 | 77,200 | 78,000 | 5,831 | 0.78 |
| 2025/10/23 | 77,700 | 78,900 | 77,400 | 78,900 | 7,852 | 1.15 |
| 2025/10/24 | 79,000 | 79,700 | 78,300 | 78,400 | 7,463 | -0.63 |
| 2025/10/27 | 78,300 | 78,900 | 78,000 | 78,600 | 5,263 | 0.26 |
| 2025/10/28 | 78,600 | 78,700 | 77,900 | 78,300 | 5,326 | -0.38 |
| 2025/10/29 | 78,400 | 78,400 | 77,400 | 77,600 | 5,376 | -0.89 |
| 2025/10/30 | 77,700 | 78,700 | 77,300 | 78,500 | 7,011 | 1.16 |
| 2025/10/31 | 78,200 | 78,500 | 77,700 | 77,700 | 9,105 | -1.02 |
| 2025/11/04 | 77,900 | 78,300 | 77,400 | 78,200 | 5,218 | 0.64 |
| 2025/11/05 | 78,300 | 78,600 | 77,600 | 78,600 | 10,330 | 0.51 |
| 2025/11/06 | 78,700 | 78,700 | 77,800 | 78,000 | 3,744 | -0.76 |
| 2025/11/07 | 78,100 | 78,600 | 77,900 | 78,600 | 5,178 | 0.77 |
| 2025/11/10 | 78,800 | 79,100 | 78,300 | 78,400 | 6,442 | -0.25 |
| 2025/11/11 | 78,800 | 79,600 | 78,600 | 79,600 | 5,738 | 1.53 |
| 2025/11/12 | 79,700 | 80,200 | 79,500 | 79,500 | 5,952 | -0.13 |
| 2025/11/13 | 79,700 | 79,700 | 78,500 | 78,900 | 4,643 | -0.75 |
| 2025/11/14 | 79,000 | 79,600 | 78,900 | 79,400 | 6,246 | 0.63 |
| 2025/11/17 | 79,500 | 79,500 | 78,600 | 79,300 | 4,597 | -0.13 |
| 2025/11/18 | 79,200 | 79,300 | 78,000 | 78,000 | 6,237 | -1.64 |
| 2025/11/19 | 78,200 | 78,200 | 77,400 | 77,900 | 4,838 | -0.13 |
| 2025/11/20 | 78,100 | 78,700 | 77,900 | 78,000 | 5,067 | 0.13 |
| 2025/11/21 | 78,100 | 79,500 | 78,000 | 79,500 | 11,520 | 1.92 |
| 2025/11/25 | 79,300 | 80,000 | 78,800 | 79,600 | 5,374 | 0.13 |
| 2025/11/26 | 79,900 | 80,000 | 79,200 | 79,800 | 5,047 | 0.25 |
| 2025/11/27 | 79,900 | 80,200 | 79,500 | 80,100 | 8,746 | 0.38 |
| 2025/11/28 | 79,900 | 80,100 | 79,400 | 79,800 | 6,679 | -0.37 |
| 2025/12/01 | 80,000 | 80,100 | 78,900 | 78,900 | 8,511 | -1.13 |
| 2025/12/02 | 78,700 | 79,100 | 78,100 | 78,600 | 7,173 | -0.38 |
| 2025/12/03 | 78,400 | 78,700 | 78,000 | 78,200 | 4,855 | -0.51 |
| 2025/12/04 | 78,300 | 78,500 | 77,000 | 77,100 | 10,516 | -1.41 |
| 2025/12/05 | 77,200 | 77,400 | 76,700 | 76,800 | 8,723 | -0.39 |
| 2025/12/08 | 76,800 | 76,900 | 75,800 | 76,100 | 11,461 | -0.91 |
| 2025/12/09 | 76,000 | 76,700 | 75,700 | 76,500 | 7,510 | 0.53 |
| 2025/12/10 | 76,200 | 76,800 | 75,800 | 76,400 | 7,663 | -0.13 |
| 2025/12/11 | 76,600 | 76,900 | 75,600 | 76,100 | 8,183 | -0.39 |
| 2025/12/12 | 75,500 | 76,900 | 75,500 | 76,600 | 13,769 | 0.66 |
| 2025/12/15 | 76,600 | 77,500 | 76,400 | 77,300 | 5,800 | 0.91 |
| 2025/12/16 | 77,100 | 77,600 | 77,000 | 77,300 | 3,460 | 0.00 |
| 2025/12/17 | 77,300 | 77,300 | 76,800 | 77,300 | 5,621 | 0.00 |
| 2025/12/18 | 77,300 | 78,000 | 77,100 | 77,700 | 5,340 | 0.52 |
| 2025/12/19 | 77,900 | 78,700 | 77,700 | 78,000 | 7,044 | 0.39 |
| 2025/12/22 | 78,200 | 78,700 | 77,300 | 77,400 | 4,205 | -0.77 |
| 2025/12/23 | 77,600 | 78,000 | 77,400 | 78,000 | 4,093 | 0.78 |
| 2025/12/24 | 78,200 | 78,500 | 78,000 | 78,500 | 2,917 | 0.64 |
| 2025/12/25 | 78,700 | 79,200 | 78,500 | 79,000 | 5,246 | 0.64 |
| 2025/12/26 | 79,000 | 79,300 | 78,000 | 78,700 | 10,335 | -0.38 |
| 2025/12/29 | 78,600 | 79,200 | 78,000 | 78,100 | 9,361 | -0.76 |
| 2025/12/30 | 78,600 | 78,700 | 78,100 | 78,100 | 5,419 | 0.00 |
| 2026/01/05 | 78,600 | 79,000 | 77,900 | 78,800 | 8,028 | 0.90 |
| 2026/01/06 | 78,800 | 79,200 | 78,300 | 79,200 | 5,458 | 0.51 |
| 2026/01/07 | 79,000 | 80,000 | 78,700 | 79,800 | 5,508 | 0.76 |
| 2026/01/08 | 79,600 | 80,000 | 79,300 | 79,400 | 6,866 | -0.50 |
| 2026/01/09 | 79,600 | 79,800 | 79,000 | 79,600 | 6,013 | 0.25 |
| 2026/01/13 | 79,700 | 79,800 | 78,800 | 79,100 | 4,648 | -0.63 |
| 2026/01/14 | 79,100 | 80,100 | 78,900 | 80,100 | 7,432 | 1.26 |
| 2026/01/15 | 80,200 | 80,900 | 79,900 | 80,900 | 5,480 | 1.00 |
| 2026/01/16 | 80,700 | 81,500 | 80,600 | 81,300 | 5,910 | 0.49 |
| 2026/01/19 | 81,700 | 81,900 | 80,600 | 80,700 | 4,935 | -0.74 |
| 2026/01/20 | 81,200 | 81,200 | 80,400 | 80,400 | 6,143 | -0.37 |
| 2026/01/21 | 80,300 | 80,400 | 79,200 | 79,300 | 8,248 | -1.37 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2023/02/27 | 1株 → 2株 |