大和ハウスリート投資法人 投資証券 8984
138,500円
(時刻：15:30)
▼ -2,500円 (-1.77%)
価格情報
| 始値 | 141,500円 |
| 高値 | 141,600円 |
| 安値 | 137,800円 |
| 終値 | 138,500円 |
| 出来高 | 10,442株 |
| 売買代金 | 1,450,429,600円 |
| 売り気配 (15:30) | 138,800円 |
| 買い気配 (15:30) | 138,500円 |
| 年初来高値 (2025/12/30) | 144,700円 |
| 年初来安値 (2025/10/01) | 124,100円 |
基本情報
| 銘柄名 | 大和ハウスリート投資法人 投資証券 |
| 英文銘柄名 | DAIWA HOUSE REIT INVESTMENT CORP. |
| 時価総額 | 647,257,398,000.0円 |
| 発行済株式総数 | 4,590,478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 | 3,272.00円 |
| BPS | 109,998.00円 |
| PER | 21.55倍 |
| PBR | 1.28倍 |
| ROE | 3.0% |
| 年間配当金 | 6576.00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 | SMBC日興證券 | 中立 | 152,000円 |
| 25/12/26 | 東海東京証券 | 強気 | 164,400円 |
| 25/11/18 | 大和証券 | 中立 | 150,000円 |
| 25/11/13 | みずほ証券 | 中立 | 145,000円 |
| 25/10/31 | モルガンMUFG | 中立 | 136,000円 |
| 25/04/18 | 野村証券 | 中立 | 136,000円 |
平均目標株価：147,233円
※株式分割調整済み
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 | 3,272.00 | 109,998.00 | 3.0 | 21.55 | 1.28 | 4.75 | 6576.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 146 | 2 | 4,531 | -2 |
| 2026/01/09 | 144 | -11 | 4,533 | 42 |
| 2025/12/26 | 155 | -29 | 4,491 | -193 |
| 2025/12/19 | 184 | 59 | 4,684 | 8 |
| 2025/12/12 | 125 | 5 | 4,676 | -49 |
| 2025/12/05 | 120 | 17 | 4,725 | -247 |
| 2025/11/28 | 103 | -291 | 4,972 | 335 |
| 2025/11/21 | 394 | 270 | 4,637 | 226 |
| 2025/11/14 | 124 | -10 | 4,411 | 130 |
| 2025/11/07 | 134 | 12 | 4,281 | 42 |
| 2025/10/31 | 122 | 41 | 4,239 | -56 |
| 2025/10/24 | 81 | 10 | 4,295 | -199 |
| 2025/10/17 | 71 | -45 | 4,494 | -74 |
| 2025/10/10 | 116 | -100 | 4,568 | -57 |
| 2025/10/03 | 216 | 116 | 4,625 | -920 |
| 2025/09/26 | 100 | -57 | 5,545 | 383 |
| 2025/09/19 | 157 | 13 | 5,162 | 269 |
| 2025/09/12 | 144 | -12 | 4,893 | -143 |
| 2025/09/05 | 156 | -185 | 5,036 | 298 |
| 2025/08/29 | 341 | 187 | 4,738 | 2,445 |
| 2025/08/22 | 154 | -19 | 2,293 | -365 |
| 2025/08/15 | 173 | -5 | 2,658 | -175 |
| 2025/08/08 | 178 | -13 | 2,833 | -398 |
| 2025/08/01 | 191 | 104 | 3,231 | -381 |
| 2025/07/25 | 87 | 16 | 3,612 | -15 |
| 2025/07/18 | 71 | -69 | 3,627 | 226 |
| 2025/07/11 | 140 | -126 | 3,401 | 66 |
| 2025/07/04 | 266 | 88 | 3,335 | -1 |
| 2025/06/27 | 178 | 117 | 3,336 | -486 |
| 2025/06/20 | 61 | -67 | 3,822 | 492 |
| 2025/06/13 | 128 | -44 | 3,330 | -109 |
| 2025/06/06 | 172 | -19 | 3,439 | 181 |
| 2025/05/30 | 191 | 140 | 3,258 | -200 |
| 2025/05/23 | 51 | -40 | 3,458 | 29 |
| 2025/05/16 | 91 | -129 | 3,429 | 211 |
| 2025/05/09 | 220 | -14 | 3,218 | 149 |
| 2025/05/02 | 234 | 181 | 3,069 | -53 |
| 2025/04/25 | 53 | -27 | 3,122 | 383 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Bank PLC | 9,816 | 0.42% | 2025/03/13 |
| Societe Generale | 8,496 | 0.37% | 2025/06/05 |
| 合計・最新計算日 | 18,312 | 0.79% | 2025/06/05 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/07/11 | JPM Securities Japan Co Ltd. | 3,587 （1.27%→0.15%） |
| 2025/07/09 | JPM Securities Japan Co Ltd. | 29,250 （1.35%→1.27%） |
| 2025/06/26 | JPM Securities Japan Co Ltd. | 31,201 （1.40%→1.35%） |
| 2025/06/20 | JPM Securities Japan Co Ltd. | 32,235 （1.39%→1.40%） |
| 2025/06/19 | JPM Securities Japan Co Ltd. | 32,119 （1.40%→1.39%） |
| 2025/06/18 | JPM Securities Japan Co Ltd. | 32,353 （1.38%→1.40%） |
| 2025/06/12 | JPM Securities Japan Co Ltd. | 31,761 （1.41%→1.38%） |
| 2025/06/09 | JPM Securities Japan Co Ltd. | 32,421 （1.26%→1.41%） |
| 2025/06/06 | JPM Securities Japan Co Ltd. | 29,052 （1.01%→1.26%） |
| 2025/06/05 | JPM Securities Japan Co Ltd. | 23,314 （0.75%→1.01%） |
| 2025/06/05 | Societe Generale | 8,496 （0.56%→0.37%） |
| 2025/05/29 | JPM Securities Japan Co Ltd. | 17,411 （0.61%→0.75%） |
| 2025/05/07 | JPM Securities Japan Co Ltd. | 14,047 （0.39%→0.61%） |
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 | 0 | 300 | ***** |
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 | 42 | 95 | -53 | 0 | 300 | |||
| 2026/01/19 | 東証 | 76 | 76 | 0 | 0 | 300 | ***** | ***** | - |
| 2026/01/16 | 東証 | 75 | 75 | 0 | 0 | 300 | ***** | ***** | - |
| 2026/01/15 | 東証 | 75 | 75 | 0 | 0 | 300 | ***** | ***** | - |
| 2026/01/14 | 東証 | 52 | 111 | -59 | 0 | 900 | 0.00 | 0.00 | F |
| 2026/01/13 | 東証 | 78 | 78 | 0 | 0 | 300 | ***** | ***** | - |
| 2026/01/09 | 東証 | 79 | 79 | 0 | 0 | 300 | ***** | ***** | - |
| 2026/01/08 | 東証 | 118 | 79 | 39 | 0 | 300 | - | - | - |
| 2026/01/07 | 東証 | 57 | 82 | -25 | 0 | 1200 | 20.00 | 1.26 | F |
| 2026/01/06 | 東証 | 42 | 82 | -40 | 0 | 300 | 0.00 | 0.00 | F |
| 2026/01/05 | 東証 | 42 | 81 | -39 | 0 | 300 | 0.00 | 0.00 | F |
| 2025/12/30 | 東証 | 61 | 81 | -20 | 0 | 300 | 0.00 | 0.00 | F |
| 2025/12/29 | 東証 | 38 | 91 | -53 | 0 | 300 | 0.00 | 0.00 | F |
| 2025/12/26 | 東証 | 98 | 98 | 0 | 0 | 1800 | ***** | ***** | - |
| 2025/12/25 | 東証 | 45 | 73 | -28 | 0 | 300 | 0.00 | 0.00 | F |
| 2025/12/24 | 東証 | 205 | 45 | 160 | 0 | 900 | - | - | - |
| 2025/12/23 | 東証 | 196 | 75 | 121 | 0 | 300 | - | - | - |
| 2025/12/22 | 東証 | 199 | 75 | 124 | 0 | 300 | - | - | - |
| 2025/12/19 | 東証 | 148 | 75 | 73 | 0 | 300 | - | - | - |
| 2025/12/18 | 東証 | 222 | 74 | 148 | 0 | 300 | - | - | - |
| 2025/12/17 | 東証 | 211 | 75 | 136 | 0 | 900 | - | - | - |
| 2025/12/16 | 東証 | 209 | 75 | 134 | 0 | 300 | - | - | - |
| 2025/12/15 | 東証 | 210 | 84 | 126 | 0 | 300 | - | - | - |
| 2025/12/12 | 東証 | 196 | 81 | 115 | 0 | 300 | - | - | - |
| 2025/12/11 | 東証 | 190 | 88 | 102 | 0 | 280 | - | - | - |
| 2025/12/10 | 東証 | 204 | 98 | 106 | 0 | 840 | - | - | - |
| 2025/12/09 | 東証 | 199 | 101 | 98 | 0 | 280 | - | - | - |
| 2025/12/08 | 東証 | 176 | 109 | 67 | 0 | 280 | - | - | - |
| 2025/12/05 | 東証 | 180 | 65 | 115 | 0 | 280 | - | - | - |
| 2025/12/04 | 東証 | 184 | 63 | 121 | 0 | 280 | - | - | - |
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 | 120,350 | 120,950 | 119,350 | 120,850 | 13,586 | - |
| 2024/07/30 | 120,900 | 121,300 | 119,750 | 120,700 | 11,892 | -0.12 |
| 2024/07/31 | 120,700 | 121,350 | 120,250 | 121,050 | 9,522 | 0.29 |
| 2024/08/01 | 120,750 | 120,800 | 119,050 | 119,550 | 17,732 | -1.24 |
| 2024/08/02 | 119,100 | 119,700 | 117,450 | 118,750 | 20,528 | -0.67 |
| 2024/08/05 | 117,500 | 118,650 | 114,650 | 114,700 | 24,894 | -3.41 |
| 2024/08/06 | 116,300 | 120,050 | 115,250 | 117,300 | 19,324 | 2.27 |
| 2024/08/07 | 116,500 | 121,000 | 115,900 | 119,150 | 21,152 | 1.58 |
| 2024/08/08 | 119,150 | 121,150 | 118,800 | 119,950 | 9,728 | 0.67 |
| 2024/08/09 | 119,900 | 120,600 | 117,950 | 118,100 | 15,964 | -1.54 |
| 2024/08/13 | 118,200 | 120,150 | 118,200 | 119,550 | 15,376 | 1.23 |
| 2024/08/14 | 119,900 | 120,950 | 119,250 | 120,950 | 14,326 | 1.17 |
| 2024/08/15 | 120,300 | 120,900 | 119,100 | 120,900 | 13,154 | -0.04 |
| 2024/08/16 | 120,900 | 121,150 | 119,850 | 121,050 | 10,218 | 0.12 |
| 2024/08/19 | 120,850 | 121,200 | 119,850 | 120,750 | 8,774 | -0.25 |
| 2024/08/20 | 120,850 | 121,700 | 120,500 | 121,000 | 10,048 | 0.21 |
| 2024/08/21 | 120,550 | 120,650 | 120,000 | 120,000 | 9,114 | -0.83 |
| 2024/08/22 | 120,000 | 120,900 | 119,400 | 120,900 | 9,620 | 0.75 |
| 2024/08/23 | 120,500 | 120,950 | 119,800 | 120,000 | 8,656 | -0.74 |
| 2024/08/26 | 120,900 | 120,900 | 120,200 | 120,350 | 9,742 | 0.29 |
| 2024/08/27 | 120,650 | 121,350 | 120,350 | 121,350 | 15,174 | 0.83 |
| 2024/08/28 | 121,000 | 122,000 | 120,600 | 120,750 | 33,658 | -0.49 |
| 2024/08/29 | 118,000 | 119,550 | 118,000 | 118,350 | 22,626 | -1.99 |
| 2024/08/30 | 117,900 | 118,150 | 116,950 | 117,950 | 20,254 | -0.34 |
| 2024/09/02 | 117,650 | 118,450 | 117,350 | 117,400 | 13,314 | -0.47 |
| 2024/09/03 | 117,750 | 117,750 | 116,900 | 117,550 | 10,226 | 0.13 |
| 2024/09/04 | 117,250 | 117,650 | 116,350 | 116,450 | 13,756 | -0.94 |
| 2024/09/05 | 116,350 | 118,050 | 116,200 | 116,850 | 13,622 | 0.34 |
| 2024/09/06 | 117,550 | 118,200 | 117,200 | 117,850 | 13,908 | 0.86 |
| 2024/09/09 | 117,650 | 118,100 | 117,000 | 117,300 | 9,034 | -0.47 |
| 2024/09/10 | 118,000 | 118,700 | 117,800 | 118,200 | 10,432 | 0.77 |
| 2024/09/11 | 117,800 | 118,100 | 116,100 | 116,650 | 14,102 | -1.31 |
| 2024/09/12 | 117,250 | 118,200 | 117,050 | 117,450 | 7,264 | 0.69 |
| 2024/09/13 | 118,350 | 118,350 | 117,500 | 117,850 | 17,670 | 0.34 |
| 2024/09/17 | 117,500 | 118,150 | 116,550 | 117,600 | 6,650 | -0.21 |
| 2024/09/18 | 117,600 | 118,200 | 117,400 | 118,050 | 8,382 | 0.38 |
| 2024/09/19 | 117,750 | 118,250 | 117,300 | 117,650 | 7,798 | -0.34 |
| 2024/09/20 | 117,450 | 118,750 | 117,450 | 118,400 | 25,540 | 0.64 |
| 2024/09/24 | 118,400 | 118,700 | 117,200 | 117,200 | 10,960 | -1.01 |
| 2024/09/25 | 117,800 | 118,000 | 117,100 | 117,650 | 11,360 | 0.38 |
| 2024/09/26 | 117,950 | 119,000 | 117,450 | 119,000 | 8,924 | 1.15 |
| 2024/09/27 | 119,200 | 119,700 | 118,550 | 119,000 | 11,024 | 0.00 |
| 2024/09/30 | 117,500 | 118,300 | 117,150 | 117,750 | 17,308 | -1.05 |
| 2024/10/01 | 117,550 | 117,900 | 116,950 | 116,950 | 8,058 | -0.68 |
| 2024/10/02 | 116,950 | 117,050 | 115,650 | 115,800 | 11,544 | -0.98 |
| 2024/10/03 | 116,000 | 116,600 | 116,000 | 116,000 | 9,422 | 0.17 |
| 2024/10/04 | 116,400 | 116,950 | 116,200 | 116,300 | 8,560 | 0.26 |
| 2024/10/07 | 116,600 | 116,750 | 115,200 | 115,500 | 10,110 | -0.69 |
| 2024/10/08 | 115,350 | 115,850 | 114,800 | 115,350 | 13,304 | -0.13 |
| 2024/10/09 | 115,750 | 116,400 | 115,600 | 116,250 | 9,408 | 0.78 |
| 2024/10/10 | 116,000 | 116,250 | 115,150 | 115,400 | 7,852 | -0.73 |
| 2024/10/11 | 115,650 | 115,650 | 115,100 | 115,350 | 7,420 | -0.04 |
| 2024/10/15 | 115,350 | 115,650 | 114,600 | 114,600 | 9,056 | -0.65 |
| 2024/10/16 | 114,500 | 114,750 | 114,100 | 114,400 | 10,732 | -0.17 |
| 2024/10/17 | 114,800 | 115,950 | 114,550 | 115,750 | 10,788 | 1.18 |
| 2024/10/18 | 117,700 | 117,700 | 115,650 | 116,200 | 14,202 | 0.39 |
| 2024/10/21 | 116,250 | 116,350 | 114,200 | 114,600 | 17,352 | -1.38 |
| 2024/10/22 | 114,600 | 114,800 | 114,000 | 114,550 | 17,938 | -0.04 |
| 2024/10/23 | 114,650 | 116,350 | 114,300 | 116,150 | 11,898 | 1.40 |
| 2024/10/24 | 116,100 | 116,550 | 115,500 | 115,500 | 12,640 | -0.56 |
| 2024/10/25 | 115,950 | 116,050 | 115,000 | 115,700 | 8,538 | 0.17 |
| 2024/10/28 | 115,150 | 116,450 | 115,050 | 116,000 | 8,200 | 0.26 |
| 2024/10/29 | 115,550 | 117,150 | 115,550 | 116,700 | 10,020 | 0.60 |
| 2024/10/30 | 116,700 | 117,200 | 116,550 | 116,550 | 8,304 | -0.13 |
| 2024/10/31 | 116,150 | 117,050 | 115,850 | 116,050 | 13,072 | -0.43 |
| 2024/11/01 | 116,800 | 116,900 | 115,650 | 115,650 | 11,790 | -0.34 |
| 2024/11/05 | 115,300 | 115,450 | 114,300 | 114,700 | 9,946 | -0.82 |
| 2024/11/06 | 115,150 | 116,150 | 114,850 | 115,500 | 10,496 | 0.70 |
| 2024/11/07 | 115,500 | 116,050 | 114,950 | 115,050 | 11,766 | -0.39 |
| 2024/11/08 | 115,500 | 117,200 | 115,500 | 116,100 | 12,666 | 0.91 |
| 2024/11/11 | 116,100 | 117,000 | 115,750 | 116,050 | 11,434 | -0.04 |
| 2024/11/12 | 116,000 | 116,550 | 115,900 | 116,100 | 7,664 | 0.04 |
| 2024/11/13 | 115,950 | 116,050 | 115,250 | 115,550 | 10,148 | -0.47 |
| 2024/11/14 | 115,600 | 115,650 | 114,200 | 114,300 | 14,718 | -1.08 |
| 2024/11/15 | 114,800 | 116,300 | 114,450 | 115,500 | 16,474 | 1.05 |
| 2024/11/18 | 115,500 | 116,850 | 115,350 | 115,600 | 8,592 | 0.09 |
| 2024/11/19 | 116,950 | 116,950 | 115,600 | 116,300 | 7,322 | 0.61 |
| 2024/11/20 | 116,950 | 117,150 | 115,950 | 116,550 | 9,302 | 0.21 |
| 2024/11/21 | 116,950 | 117,100 | 115,350 | 115,600 | 11,114 | -0.82 |
| 2024/11/22 | 116,600 | 118,100 | 115,850 | 117,700 | 12,548 | 1.82 |
| 2024/11/25 | 118,200 | 119,100 | 117,700 | 117,700 | 13,044 | 0.00 |
| 2024/11/26 | 118,000 | 118,300 | 117,150 | 117,500 | 7,644 | -0.17 |
| 2024/11/27 | 118,250 | 118,250 | 116,850 | 117,400 | 10,278 | -0.09 |
| 2024/11/28 | 117,850 | 118,050 | 117,200 | 117,750 | 7,778 | 0.30 |
| 2024/11/29 | 117,150 | 117,400 | 116,500 | 116,500 | 8,944 | -1.06 |
| 2024/12/02 | 117,350 | 117,450 | 115,800 | 115,850 | 6,430 | -0.56 |
| 2024/12/03 | 115,500 | 115,950 | 114,750 | 115,350 | 10,458 | -0.43 |
| 2024/12/04 | 115,500 | 115,900 | 114,800 | 115,350 | 10,424 | 0.00 |
| 2024/12/05 | 115,350 | 116,150 | 115,050 | 116,050 | 8,388 | 0.61 |
| 2024/12/06 | 115,700 | 116,150 | 115,250 | 115,250 | 11,268 | -0.69 |
| 2024/12/09 | 115,250 | 115,350 | 113,450 | 113,950 | 14,682 | -1.13 |
| 2024/12/10 | 113,450 | 113,500 | 112,500 | 112,750 | 12,548 | -1.05 |
| 2024/12/11 | 112,950 | 113,300 | 112,400 | 112,900 | 12,684 | 0.13 |
| 2024/12/12 | 113,100 | 113,600 | 113,000 | 113,400 | 12,186 | 0.44 |
| 2024/12/13 | 113,350 | 113,500 | 112,750 | 113,050 | 15,482 | -0.31 |
| 2024/12/16 | 113,400 | 113,550 | 112,650 | 113,350 | 10,056 | 0.27 |
| 2024/12/17 | 113,000 | 113,900 | 112,950 | 113,100 | 11,326 | -0.22 |
| 2024/12/18 | 113,250 | 113,800 | 112,800 | 112,800 | 9,204 | -0.27 |
| 2024/12/19 | 112,050 | 112,950 | 112,050 | 112,350 | 12,888 | -0.40 |
| 2024/12/20 | 112,950 | 113,700 | 112,850 | 113,650 | 15,398 | 1.16 |
| 2024/12/23 | 113,950 | 114,350 | 113,550 | 114,200 | 8,874 | 0.48 |
| 2024/12/24 | 113,850 | 114,800 | 113,800 | 114,400 | 5,892 | 0.18 |
| 2024/12/25 | 115,000 | 115,000 | 113,950 | 114,400 | 5,260 | 0.00 |
| 2024/12/26 | 114,200 | 115,850 | 114,050 | 115,850 | 7,704 | 1.27 |
| 2024/12/27 | 116,000 | 116,900 | 115,850 | 116,300 | 8,912 | 0.39 |
| 2024/12/30 | 116,300 | 117,150 | 115,850 | 115,900 | 10,694 | -0.34 |
| 2025/01/06 | 116,950 | 118,250 | 116,550 | 117,850 | 11,988 | 1.68 |
| 2025/01/07 | 117,600 | 117,800 | 116,350 | 116,400 | 8,148 | -1.23 |
| 2025/01/08 | 116,900 | 117,050 | 116,200 | 116,350 | 6,238 | -0.04 |
| 2025/01/09 | 116,000 | 116,300 | 115,050 | 115,700 | 7,940 | -0.56 |
| 2025/01/10 | 114,900 | 115,900 | 114,900 | 115,450 | 5,272 | -0.22 |
| 2025/01/14 | 114,350 | 115,700 | 113,850 | 114,050 | 14,804 | -1.21 |
| 2025/01/15 | 114,700 | 115,150 | 113,950 | 114,600 | 8,472 | 0.48 |
| 2025/01/16 | 114,350 | 114,950 | 114,250 | 114,450 | 7,734 | -0.13 |
| 2025/01/17 | 114,000 | 114,950 | 113,850 | 114,850 | 10,858 | 0.35 |
| 2025/01/20 | 114,850 | 115,200 | 114,200 | 114,350 | 6,226 | -0.44 |
| 2025/01/21 | 114,300 | 114,850 | 114,000 | 114,400 | 6,108 | 0.04 |
| 2025/01/22 | 114,550 | 115,000 | 114,400 | 114,700 | 7,388 | 0.26 |
| 2025/01/23 | 114,200 | 115,050 | 114,050 | 114,850 | 7,734 | 0.13 |
| 2025/01/24 | 114,850 | 116,900 | 114,850 | 116,400 | 11,712 | 1.35 |
| 2025/01/27 | 117,950 | 119,800 | 117,800 | 118,750 | 14,782 | 2.02 |
| 2025/01/28 | 119,250 | 122,150 | 119,100 | 121,150 | 18,044 | 2.02 |
| 2025/01/29 | 122,250 | 122,700 | 121,250 | 122,450 | 15,110 | 1.07 |
| 2025/01/30 | 123,050 | 123,500 | 121,600 | 122,450 | 19,694 | 0.00 |
| 2025/01/31 | 122,500 | 122,650 | 121,550 | 122,150 | 12,564 | -0.24 |
| 2025/02/03 | 122,500 | 122,700 | 121,500 | 121,650 | 14,052 | -0.41 |
| 2025/02/04 | 121,850 | 122,500 | 120,900 | 121,250 | 10,878 | -0.33 |
| 2025/02/05 | 121,250 | 121,250 | 120,350 | 120,600 | 12,874 | -0.54 |
| 2025/02/06 | 120,750 | 121,250 | 120,400 | 120,850 | 8,928 | 0.21 |
| 2025/02/07 | 120,350 | 120,450 | 119,400 | 119,700 | 11,656 | -0.95 |
| 2025/02/10 | 119,750 | 119,850 | 118,650 | 119,000 | 11,860 | -0.58 |
| 2025/02/12 | 119,000 | 119,600 | 118,650 | 119,050 | 8,016 | 0.04 |
| 2025/02/13 | 119,300 | 119,850 | 119,050 | 119,650 | 7,486 | 0.50 |
| 2025/02/14 | 119,250 | 120,250 | 119,150 | 119,750 | 10,450 | 0.08 |
| 2025/02/17 | 119,900 | 120,950 | 119,800 | 120,900 | 6,624 | 0.96 |
| 2025/02/18 | 120,550 | 121,050 | 120,550 | 120,850 | 7,644 | -0.04 |
| 2025/02/19 | 121,150 | 122,000 | 120,650 | 121,200 | 7,798 | 0.29 |
| 2025/02/20 | 121,200 | 121,200 | 120,650 | 121,200 | 6,590 | 0.00 |
| 2025/02/21 | 121,200 | 121,200 | 120,350 | 120,350 | 10,670 | -0.70 |
| 2025/02/25 | 121,100 | 121,400 | 120,600 | 121,100 | 11,644 | 0.62 |
| 2025/02/26 | 121,100 | 121,400 | 120,100 | 121,300 | 21,558 | 0.17 |
| 2025/02/27 | 117,500 | 118,900 | 117,450 | 118,800 | 15,580 | -2.06 |
| 2025/02/28 | 118,150 | 123,800 | 117,500 | 123,800 | 30,154 | 4.21 |
| 2025/03/03 | 119,900 | 120,400 | 118,200 | 118,800 | 23,054 | -4.04 |
| 2025/03/04 | 119,300 | 119,400 | 117,200 | 117,400 | 12,268 | -1.18 |
| 2025/03/05 | 117,800 | 118,350 | 116,650 | 117,750 | 7,720 | 0.30 |
| 2025/03/06 | 117,750 | 117,900 | 116,750 | 117,250 | 7,032 | -0.42 |
| 2025/03/07 | 116,700 | 117,350 | 116,150 | 116,450 | 11,990 | -0.68 |
| 2025/03/10 | 116,850 | 117,500 | 115,950 | 115,950 | 7,160 | -0.43 |
| 2025/03/11 | 115,300 | 116,050 | 114,350 | 114,600 | 11,528 | -1.16 |
| 2025/03/12 | 114,600 | 116,550 | 114,450 | 115,850 | 10,804 | 1.09 |
| 2025/03/13 | 116,350 | 117,250 | 115,900 | 116,550 | 9,430 | 0.60 |
| 2025/03/14 | 116,950 | 117,550 | 116,650 | 117,300 | 12,312 | 0.64 |
| 2025/03/17 | 117,400 | 118,100 | 117,150 | 117,500 | 4,996 | 0.17 |
| 2025/03/18 | 117,500 | 118,350 | 116,950 | 118,350 | 6,526 | 0.72 |
| 2025/03/19 | 117,700 | 118,900 | 117,700 | 118,200 | 6,038 | -0.13 |
| 2025/03/21 | 118,200 | 119,250 | 117,950 | 118,650 | 14,758 | 0.38 |
| 2025/03/24 | 119,150 | 119,250 | 118,100 | 118,400 | 9,564 | -0.21 |
| 2025/03/25 | 119,400 | 120,150 | 118,650 | 118,650 | 12,236 | 0.21 |
| 2025/03/26 | 118,650 | 120,400 | 118,650 | 119,550 | 10,684 | 0.76 |
| 2025/03/27 | 119,700 | 120,450 | 119,400 | 120,150 | 7,276 | 0.50 |
| 2025/03/28 | 119,400 | 120,350 | 119,350 | 120,100 | 8,622 | -0.04 |
| 2025/03/31 | 119,900 | 120,150 | 118,400 | 118,400 | 13,986 | -1.42 |
| 2025/04/01 | 118,900 | 120,500 | 117,700 | 118,400 | 13,798 | 0.00 |
| 2025/04/02 | 118,400 | 118,500 | 116,550 | 117,200 | 8,532 | -1.01 |
| 2025/04/03 | 116,050 | 117,150 | 115,300 | 117,150 | 11,842 | -0.04 |
| 2025/04/04 | 117,150 | 117,950 | 116,600 | 117,850 | 14,964 | 0.60 |
| 2025/04/07 | 115,050 | 116,700 | 113,200 | 114,750 | 19,828 | -2.63 |
| 2025/04/08 | 114,750 | 117,800 | 114,750 | 116,850 | 16,178 | 1.83 |
| 2025/04/09 | 115,150 | 116,900 | 115,150 | 116,800 | 14,956 | -0.04 |
| 2025/04/10 | 117,050 | 120,250 | 116,450 | 118,800 | 16,908 | 1.71 |
| 2025/04/11 | 116,900 | 119,200 | 116,900 | 119,200 | 17,702 | 0.34 |
| 2025/04/14 | 118,600 | 119,150 | 117,750 | 119,100 | 15,658 | -0.08 |
| 2025/04/15 | 118,600 | 119,150 | 117,700 | 118,450 | 13,516 | -0.55 |
| 2025/04/16 | 118,950 | 119,400 | 118,450 | 119,400 | 10,782 | 0.80 |
| 2025/04/17 | 120,550 | 121,300 | 119,150 | 119,900 | 19,068 | 0.42 |
| 2025/04/18 | 120,600 | 120,600 | 119,200 | 120,450 | 12,010 | 0.46 |
| 2025/04/21 | 120,600 | 121,100 | 119,700 | 120,450 | 8,352 | 0.00 |
| 2025/04/22 | 120,100 | 121,650 | 120,100 | 121,650 | 10,812 | 1.00 |
| 2025/04/23 | 122,050 | 122,500 | 120,750 | 121,000 | 9,836 | -0.53 |
| 2025/04/24 | 120,450 | 120,900 | 118,950 | 119,000 | 14,594 | -1.65 |
| 2025/04/25 | 119,600 | 120,400 | 118,700 | 118,700 | 17,302 | -0.25 |
| 2025/04/28 | 118,950 | 119,600 | 118,400 | 119,000 | 13,124 | 0.25 |
| 2025/04/30 | 119,050 | 120,100 | 118,550 | 119,650 | 13,164 | 0.55 |
| 2025/05/01 | 120,150 | 121,100 | 119,250 | 120,900 | 12,426 | 1.04 |
| 2025/05/02 | 120,700 | 122,000 | 120,650 | 121,600 | 10,028 | 0.58 |
| 2025/05/07 | 122,400 | 122,950 | 119,200 | 119,650 | 20,596 | -1.60 |
| 2025/05/08 | 120,200 | 120,950 | 119,250 | 119,700 | 16,104 | 0.04 |
| 2025/05/09 | 119,950 | 120,750 | 119,550 | 120,200 | 13,820 | 0.42 |
| 2025/05/12 | 119,900 | 121,750 | 119,900 | 121,550 | 9,144 | 1.12 |
| 2025/05/13 | 121,050 | 121,300 | 118,900 | 119,450 | 18,044 | -1.73 |
| 2025/05/14 | 118,950 | 119,900 | 118,800 | 119,600 | 14,196 | 0.13 |
| 2025/05/15 | 119,400 | 120,400 | 119,350 | 119,650 | 14,396 | 0.04 |
| 2025/05/16 | 120,350 | 121,000 | 119,350 | 120,300 | 11,732 | 0.54 |
| 2025/05/19 | 119,350 | 119,750 | 118,600 | 119,100 | 14,780 | -1.00 |
| 2025/05/20 | 119,550 | 120,250 | 118,950 | 119,400 | 14,348 | 0.25 |
| 2025/05/21 | 120,200 | 120,200 | 118,800 | 119,050 | 11,722 | -0.29 |
| 2025/05/22 | 119,300 | 119,750 | 118,800 | 119,650 | 12,690 | 0.50 |
| 2025/05/23 | 119,700 | 120,350 | 119,100 | 119,100 | 12,976 | -0.46 |
| 2025/05/26 | 120,600 | 120,600 | 119,300 | 119,800 | 11,488 | 0.59 |
| 2025/05/27 | 120,200 | 120,700 | 119,750 | 120,400 | 9,028 | 0.50 |
| 2025/05/28 | 120,150 | 120,800 | 119,900 | 120,550 | 8,388 | 0.12 |
| 2025/05/29 | 120,550 | 121,050 | 120,150 | 120,450 | 9,374 | -0.08 |
| 2025/05/30 | 120,100 | 120,600 | 119,650 | 119,950 | 13,470 | -0.42 |
| 2025/06/02 | 120,150 | 120,450 | 119,550 | 120,200 | 7,308 | 0.21 |
| 2025/06/03 | 120,200 | 120,200 | 119,250 | 120,050 | 5,694 | -0.12 |
| 2025/06/04 | 119,800 | 120,100 | 119,250 | 119,250 | 8,810 | -0.67 |
| 2025/06/05 | 119,300 | 119,650 | 119,100 | 119,650 | 6,136 | 0.34 |
| 2025/06/06 | 119,550 | 119,800 | 119,050 | 119,600 | 8,214 | -0.04 |
| 2025/06/09 | 119,150 | 119,450 | 118,800 | 118,800 | 9,642 | -0.67 |
| 2025/06/10 | 118,800 | 119,650 | 118,650 | 119,450 | 8,306 | 0.55 |
| 2025/06/11 | 119,350 | 120,000 | 118,950 | 119,900 | 7,902 | 0.38 |
| 2025/06/12 | 119,900 | 119,950 | 119,350 | 119,800 | 12,634 | -0.08 |
| 2025/06/13 | 119,450 | 120,500 | 119,300 | 120,500 | 21,602 | 0.58 |
| 2025/06/16 | 120,350 | 121,300 | 119,750 | 120,400 | 11,996 | -0.08 |
| 2025/06/17 | 120,000 | 120,550 | 119,350 | 120,450 | 8,078 | 0.04 |
| 2025/06/18 | 120,450 | 120,600 | 120,100 | 120,150 | 5,898 | -0.25 |
| 2025/06/19 | 119,850 | 119,850 | 119,100 | 119,250 | 11,600 | -0.75 |
| 2025/06/20 | 119,050 | 119,500 | 118,600 | 119,450 | 33,422 | 0.17 |
| 2025/06/23 | 119,550 | 121,650 | 119,350 | 121,550 | 12,338 | 1.76 |
| 2025/06/24 | 121,650 | 122,250 | 121,300 | 121,500 | 6,346 | -0.04 |
| 2025/06/25 | 121,750 | 122,350 | 121,400 | 121,950 | 10,452 | 0.37 |
| 2025/06/26 | 122,400 | 123,200 | 121,900 | 123,100 | 15,174 | 0.94 |
| 2025/06/27 | 122,600 | 123,300 | 122,550 | 122,900 | 9,966 | -0.16 |
| 2025/06/30 | 122,300 | 123,000 | 121,750 | 121,750 | 13,062 | -0.94 |
| 2025/07/01 | 121,850 | 121,850 | 120,650 | 121,400 | 7,950 | -0.29 |
| 2025/07/02 | 121,400 | 121,800 | 120,900 | 121,400 | 7,886 | 0.00 |
| 2025/07/03 | 121,400 | 121,950 | 121,350 | 121,700 | 5,472 | 0.25 |
| 2025/07/04 | 121,700 | 122,000 | 121,450 | 121,700 | 3,678 | 0.00 |
| 2025/07/07 | 122,200 | 122,950 | 122,050 | 122,950 | 6,556 | 1.03 |
| 2025/07/08 | 122,400 | 122,850 | 122,000 | 122,250 | 10,356 | -0.57 |
| 2025/07/09 | 122,200 | 122,500 | 120,550 | 120,550 | 11,736 | -1.39 |
| 2025/07/10 | 120,550 | 120,750 | 120,050 | 120,450 | 7,104 | -0.08 |
| 2025/07/11 | 120,650 | 121,100 | 120,400 | 120,550 | 7,570 | 0.08 |
| 2025/07/14 | 121,100 | 121,500 | 120,300 | 121,500 | 5,346 | 0.79 |
| 2025/07/15 | 121,400 | 121,800 | 120,650 | 120,850 | 9,462 | -0.53 |
| 2025/07/16 | 121,050 | 121,750 | 120,900 | 121,200 | 8,576 | 0.29 |
| 2025/07/17 | 121,550 | 121,650 | 121,000 | 121,400 | 8,316 | 0.17 |
| 2025/07/18 | 121,400 | 121,500 | 120,900 | 121,000 | 7,384 | -0.33 |
| 2025/07/22 | 121,100 | 121,250 | 120,200 | 121,000 | 6,624 | 0.00 |
| 2025/07/23 | 120,350 | 121,200 | 120,250 | 120,250 | 8,626 | -0.62 |
| 2025/07/24 | 120,500 | 121,500 | 120,400 | 120,750 | 10,754 | 0.42 |
| 2025/07/25 | 120,850 | 121,600 | 120,600 | 121,400 | 7,490 | 0.54 |
| 2025/07/28 | 122,150 | 125,950 | 122,150 | 124,550 | 22,170 | 2.59 |
| 2025/07/29 | 124,550 | 126,000 | 124,550 | 125,600 | 16,168 | 0.84 |
| 2025/07/30 | 125,750 | 128,100 | 125,500 | 127,400 | 52,810 | 1.43 |
| 2025/07/31 | 126,900 | 127,250 | 125,700 | 126,550 | 22,972 | -0.67 |
| 2025/08/01 | 126,550 | 127,500 | 126,100 | 127,200 | 13,738 | 0.51 |
| 2025/08/04 | 127,100 | 127,500 | 126,650 | 127,300 | 12,284 | 0.08 |
| 2025/08/05 | 127,750 | 128,800 | 127,400 | 128,500 | 12,764 | 0.94 |
| 2025/08/06 | 128,450 | 129,700 | 128,300 | 129,550 | 15,290 | 0.82 |
| 2025/08/07 | 130,000 | 130,200 | 128,750 | 129,550 | 12,594 | 0.00 |
| 2025/08/08 | 129,050 | 129,500 | 128,500 | 129,000 | 18,912 | -0.42 |
| 2025/08/12 | 129,950 | 130,250 | 128,450 | 130,100 | 14,672 | 0.85 |
| 2025/08/13 | 130,200 | 130,750 | 129,500 | 130,000 | 16,924 | -0.08 |
| 2025/08/14 | 129,600 | 130,150 | 129,250 | 129,750 | 11,150 | -0.19 |
| 2025/08/15 | 129,750 | 129,750 | 128,700 | 129,250 | 13,576 | -0.39 |
| 2025/08/18 | 129,250 | 130,350 | 129,250 | 129,900 | 8,848 | 0.50 |
| 2025/08/19 | 130,000 | 130,950 | 129,700 | 130,650 | 6,928 | 0.58 |
| 2025/08/20 | 130,850 | 131,700 | 130,650 | 131,000 | 8,650 | 0.27 |
| 2025/08/21 | 131,000 | 131,400 | 130,250 | 130,450 | 7,814 | -0.42 |
| 2025/08/22 | 130,250 | 130,600 | 129,900 | 130,350 | 6,236 | -0.08 |
| 2025/08/25 | 130,650 | 130,800 | 130,000 | 130,750 | 7,302 | 0.31 |
| 2025/08/26 | 130,950 | 130,950 | 129,350 | 129,850 | 17,878 | -0.69 |
| 2025/08/27 | 128,500 | 131,400 | 128,500 | 130,950 | 19,920 | 0.85 |
| 2025/08/28 | 127,700 | 128,900 | 127,200 | 128,900 | 15,355 | -1.57 |
| 2025/08/29 | 128,900 | 128,900 | 126,400 | 126,900 | 11,714 | -1.55 |
| 2025/09/01 | 127,000 | 128,700 | 127,000 | 128,100 | 9,213 | 0.95 |
| 2025/09/02 | 128,300 | 128,600 | 127,700 | 128,000 | 6,735 | -0.08 |
| 2025/09/03 | 128,000 | 128,000 | 125,600 | 126,300 | 13,521 | -1.33 |
| 2025/09/04 | 126,400 | 126,400 | 124,900 | 125,700 | 12,693 | -0.48 |
| 2025/09/05 | 125,600 | 126,100 | 125,000 | 125,200 | 11,874 | -0.40 |
| 2025/09/08 | 125,500 | 126,700 | 125,500 | 125,600 | 10,308 | 0.32 |
| 2025/09/09 | 125,800 | 126,400 | 125,400 | 126,300 | 8,710 | 0.56 |
| 2025/09/10 | 126,000 | 126,500 | 125,600 | 126,400 | 7,199 | 0.08 |
| 2025/09/11 | 126,400 | 127,600 | 126,300 | 127,400 | 7,967 | 0.79 |
| 2025/09/12 | 127,300 | 128,600 | 127,300 | 128,100 | 14,458 | 0.55 |
| 2025/09/16 | 127,500 | 129,100 | 127,500 | 129,100 | 9,188 | 0.78 |
| 2025/09/17 | 128,700 | 129,100 | 127,600 | 128,300 | 7,170 | -0.62 |
| 2025/09/18 | 128,300 | 128,300 | 127,000 | 127,800 | 6,157 | -0.39 |
| 2025/09/19 | 127,900 | 127,900 | 125,500 | 125,900 | 22,907 | -1.49 |
| 2025/09/22 | 126,500 | 126,900 | 125,700 | 126,300 | 9,495 | 0.32 |
| 2025/09/24 | 126,600 | 126,900 | 125,600 | 126,100 | 9,070 | -0.16 |
| 2025/09/25 | 126,700 | 127,100 | 125,900 | 126,500 | 8,184 | 0.32 |
| 2025/09/26 | 126,400 | 127,200 | 126,200 | 127,200 | 11,795 | 0.55 |
| 2025/09/29 | 127,000 | 127,000 | 124,500 | 124,800 | 13,041 | -1.89 |
| 2025/09/30 | 125,300 | 126,500 | 124,900 | 126,000 | 8,696 | 0.96 |
| 2025/10/01 | 125,500 | 125,900 | 124,100 | 125,400 | 7,698 | -0.48 |
| 2025/10/02 | 125,500 | 126,300 | 124,400 | 125,700 | 11,612 | 0.24 |
| 2025/10/03 | 125,500 | 126,200 | 125,000 | 126,000 | 8,809 | 0.24 |
| 2025/10/06 | 127,200 | 129,400 | 127,100 | 128,800 | 11,502 | 2.22 |
| 2025/10/07 | 129,200 | 129,400 | 128,200 | 128,600 | 8,813 | -0.16 |
| 2025/10/08 | 129,000 | 129,400 | 128,000 | 128,000 | 5,331 | -0.47 |
| 2025/10/09 | 128,000 | 128,500 | 127,300 | 128,500 | 6,173 | 0.39 |
| 2025/10/10 | 128,500 | 129,200 | 128,100 | 128,400 | 6,025 | -0.08 |
| 2025/10/14 | 128,300 | 128,900 | 127,100 | 128,100 | 9,401 | -0.23 |
| 2025/10/15 | 127,500 | 128,500 | 127,500 | 128,000 | 9,000 | -0.08 |
| 2025/10/16 | 128,500 | 129,400 | 128,300 | 129,300 | 5,003 | 1.02 |
| 2025/10/17 | 129,000 | 130,100 | 128,600 | 129,300 | 6,557 | 0.00 |
| 2025/10/20 | 130,300 | 131,700 | 129,700 | 130,900 | 10,148 | 1.24 |
| 2025/10/21 | 130,900 | 131,300 | 129,500 | 130,100 | 7,929 | -0.61 |
| 2025/10/22 | 130,400 | 131,100 | 130,100 | 131,000 | 7,867 | 0.69 |
| 2025/10/23 | 131,000 | 132,200 | 130,500 | 132,200 | 10,775 | 0.92 |
| 2025/10/24 | 132,500 | 133,000 | 131,400 | 131,800 | 9,453 | -0.30 |
| 2025/10/27 | 132,300 | 133,200 | 132,300 | 132,800 | 7,758 | 0.76 |
| 2025/10/28 | 132,900 | 133,000 | 132,000 | 132,400 | 8,883 | -0.30 |
| 2025/10/29 | 132,900 | 133,500 | 131,200 | 132,200 | 9,092 | -0.15 |
| 2025/10/30 | 132,200 | 133,000 | 131,500 | 132,200 | 9,518 | 0.00 |
| 2025/10/31 | 132,100 | 133,900 | 132,100 | 132,800 | 10,992 | 0.45 |
| 2025/11/04 | 133,000 | 134,800 | 132,800 | 134,200 | 8,335 | 1.05 |
| 2025/11/05 | 134,200 | 135,400 | 133,400 | 135,400 | 15,520 | 0.89 |
| 2025/11/06 | 135,700 | 136,900 | 135,500 | 136,300 | 8,690 | 0.66 |
| 2025/11/07 | 136,300 | 136,700 | 135,700 | 135,900 | 8,590 | -0.29 |
| 2025/11/10 | 136,700 | 137,500 | 136,200 | 136,300 | 9,512 | 0.29 |
| 2025/11/11 | 136,700 | 138,400 | 136,400 | 137,800 | 6,885 | 1.10 |
| 2025/11/12 | 137,800 | 139,000 | 137,700 | 138,000 | 8,600 | 0.15 |
| 2025/11/13 | 137,800 | 138,400 | 137,100 | 138,100 | 7,315 | 0.07 |
| 2025/11/14 | 138,100 | 139,200 | 137,600 | 137,600 | 11,928 | -0.36 |
| 2025/11/17 | 137,600 | 139,100 | 137,200 | 139,100 | 8,132 | 1.09 |
| 2025/11/18 | 139,100 | 139,800 | 136,500 | 136,600 | 9,434 | -1.80 |
| 2025/11/19 | 136,800 | 137,800 | 136,600 | 137,300 | 9,592 | 0.51 |
| 2025/11/20 | 138,400 | 139,200 | 137,700 | 137,700 | 8,530 | 0.29 |
| 2025/11/21 | 138,200 | 141,100 | 138,100 | 140,500 | 14,382 | 2.03 |
| 2025/11/25 | 141,400 | 141,400 | 140,000 | 140,700 | 9,625 | 0.14 |
| 2025/11/26 | 140,500 | 141,500 | 140,100 | 141,300 | 8,221 | 0.43 |
| 2025/11/27 | 141,700 | 142,900 | 141,600 | 142,600 | 9,392 | 0.92 |
| 2025/11/28 | 143,000 | 144,500 | 141,600 | 141,600 | 11,772 | -0.70 |
| 2025/12/01 | 142,800 | 143,200 | 140,800 | 140,800 | 12,271 | -0.56 |
| 2025/12/02 | 140,800 | 142,100 | 140,500 | 141,300 | 8,551 | 0.36 |
| 2025/12/03 | 140,600 | 141,200 | 139,800 | 140,700 | 8,452 | -0.42 |
| 2025/12/04 | 140,300 | 140,600 | 139,300 | 139,700 | 8,336 | -0.71 |
| 2025/12/05 | 139,700 | 140,600 | 139,300 | 139,600 | 5,847 | -0.07 |
| 2025/12/08 | 139,700 | 140,300 | 138,300 | 139,300 | 7,412 | -0.21 |
| 2025/12/09 | 139,900 | 139,900 | 138,100 | 139,200 | 8,513 | -0.07 |
| 2025/12/10 | 139,300 | 140,900 | 139,200 | 140,000 | 7,263 | 0.57 |
| 2025/12/11 | 140,100 | 140,500 | 138,700 | 139,700 | 5,004 | -0.21 |
| 2025/12/12 | 138,700 | 141,800 | 138,700 | 141,000 | 25,727 | 0.93 |
| 2025/12/15 | 141,000 | 141,900 | 140,700 | 141,100 | 7,809 | 0.07 |
| 2025/12/16 | 140,800 | 141,900 | 140,500 | 141,100 | 7,168 | 0.00 |
| 2025/12/17 | 140,300 | 142,000 | 140,100 | 141,600 | 7,720 | 0.35 |
| 2025/12/18 | 141,600 | 143,000 | 140,900 | 141,300 | 11,606 | -0.21 |
| 2025/12/19 | 141,300 | 142,900 | 140,600 | 142,200 | 15,128 | 0.64 |
| 2025/12/22 | 142,700 | 144,000 | 141,800 | 142,400 | 7,282 | 0.14 |
| 2025/12/23 | 142,800 | 143,100 | 142,000 | 143,100 | 5,745 | 0.49 |
| 2025/12/24 | 143,100 | 143,500 | 142,300 | 142,800 | 5,099 | -0.21 |
| 2025/12/25 | 144,200 | 144,200 | 142,800 | 143,700 | 5,400 | 0.63 |
| 2025/12/26 | 143,800 | 144,400 | 142,300 | 143,300 | 8,158 | -0.28 |
| 2025/12/29 | 143,900 | 144,000 | 142,800 | 143,600 | 5,947 | 0.21 |
| 2025/12/30 | 143,600 | 144,700 | 143,200 | 143,200 | 7,472 | -0.28 |
| 2026/01/05 | 144,700 | 144,700 | 141,500 | 143,300 | 8,802 | 0.07 |
| 2026/01/06 | 143,500 | 143,900 | 142,800 | 143,900 | 4,533 | 0.42 |
| 2026/01/07 | 143,300 | 144,300 | 142,500 | 143,900 | 7,030 | 0.00 |
| 2026/01/08 | 143,200 | 143,800 | 142,200 | 143,800 | 12,812 | -0.07 |
| 2026/01/09 | 143,200 | 143,700 | 142,700 | 143,000 | 10,833 | -0.56 |
| 2026/01/13 | 142,800 | 143,200 | 140,800 | 142,400 | 14,932 | -0.42 |
| 2026/01/14 | 141,700 | 142,500 | 141,500 | 142,100 | 10,046 | -0.21 |
| 2026/01/15 | 142,600 | 142,700 | 141,900 | 142,700 | 7,734 | 0.42 |
| 2026/01/16 | 142,600 | 143,300 | 142,300 | 143,200 | 6,881 | 0.35 |
| 2026/01/19 | 144,000 | 144,200 | 141,700 | 141,700 | 5,919 | -1.05 |
| 2026/01/20 | 142,200 | 142,600 | 140,500 | 141,000 | 8,524 | -0.49 |
| 2026/01/21 | 141,500 | 141,600 | 137,800 | 138,500 | 10,442 | -1.77 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2015/02/25 | 1株 → 2株 |
| 2025/08/28 | 1株 → 2株 |