トライト 9164
875円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 875円 |
| 高値 | 876円 |
| 安値 | 872円 |
| 出来高 | 288,800株 |
| 売買代金 | 252,286,700円 |
| 売り気配 (15:30) | 875円 |
| 買い気配 (15:30) | 874円 |
基本情報
| 銘柄名 | トライト |
| 英文銘柄名 | TRYT INC. |
| 時価総額 | 87,500,000,000.0円 |
| 発行済株式総数 | 100,000,000株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 29.17円 |
| BPS | 278.45円 |
| PER | 30.00倍 |
| PBR | 3.14倍 |
| ROE | 10.8% |
| 年間配当金 | 21.00円 |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | 29.17 | 278.45 | 10.8 | 30.00 | 3.14 | - | - |
| 2024/12 | 単体 | 37.80 | 183.10 | - | 23.15 | 4.78 | 2.4 | 21.00 |
| 2025/06 | 中連 | 34.31 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/09/19 | 0 | 0 | 200 | -2,400 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年09月08日 16時01分 | 臨時報告書 |
| 2025年08月08日 15時41分 | 臨時報告書 |
| 2025年08月08日 15時40分 | 確認書 |
| 2025年08月08日 15時39分 | 半期報告書－第8期(2025/01/01－2025/12/31) |
| 2025年07月24日 15時35分 | 臨時報告書 |
| 2025年06月11日 13時08分 | 意見表明報告書 |
| 2025年03月31日 15時36分 | 臨時報告書 |
| 2025年03月28日 15時38分 | 確認書 |
| 2025年03月28日 15時37分 | 内部統制報告書－第7期(2024/01/01－2024/12/31) |
| 2025年03月28日 15時36分 | 有価証券報告書－第7期(2024/01/01－2024/12/31) |
| 2025年03月26日 14時02分 | 臨時報告書 |
| 2025年03月05日 15時30分 | 臨時報告書 |
| 2024年08月09日 15時20分 | 確認書 |
| 2024年08月09日 15時20分 | 半期報告書－第7期(2024/01/01－2024/06/30) |
| 2024年08月09日 15時20分 | 半期報告書－第7期(2024/01/01－2024/12/31) |
| 2024年07月19日 09時00分 | 臨時報告書 |
| 2024年05月14日 15時42分 | 確認書 |
| 2024年05月14日 15時41分 | 四半期報告書－第7期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月29日 15時05分 | 臨時報告書 |
| 2024年03月28日 15時14分 | 確認書 |
| 2024年03月28日 15時13分 | 内部統制報告書－第6期(2023/01/01－2023/12/31) |
| 2024年03月28日 15時12分 | 有価証券報告書－第6期(2023/01/01－2023/12/31) |
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(%) |
|---|---|---|---|---|---|---|
| 2024/04/04 | 726.0 | 730.0 | 685.0 | 688.0 | 1078200 | - |
| 2024/04/05 | 679.0 | 690.0 | 662.0 | 670.0 | 565500 | -2.62 |
| 2024/04/08 | 684.0 | 693.0 | 679.0 | 689.0 | 522900 | 2.84 |
| 2024/04/09 | 700.0 | 719.0 | 697.0 | 709.0 | 791400 | 2.90 |
| 2024/04/10 | 705.0 | 736.0 | 703.0 | 731.0 | 1175400 | 3.10 |
| 2024/04/11 | 735.0 | 772.0 | 733.0 | 747.0 | 1825000 | 2.19 |
| 2024/04/12 | 755.0 | 757.0 | 732.0 | 732.0 | 835600 | -2.01 |
| 2024/04/15 | 729.0 | 736.0 | 715.0 | 723.0 | 660200 | -1.23 |
| 2024/04/16 | 710.0 | 720.0 | 694.0 | 701.0 | 894200 | -3.04 |
| 2024/04/17 | 697.0 | 698.0 | 678.0 | 684.0 | 953300 | -2.43 |
| 2024/04/18 | 678.0 | 708.0 | 676.0 | 702.0 | 565300 | 2.63 |
| 2024/04/19 | 692.0 | 695.0 | 646.0 | 655.0 | 1237600 | -6.70 |
| 2024/04/22 | 660.0 | 665.0 | 644.0 | 647.0 | 779300 | -1.22 |
| 2024/04/23 | 657.0 | 658.0 | 639.0 | 647.0 | 501300 | 0.00 |
| 2024/04/24 | 662.0 | 711.0 | 657.0 | 708.0 | 1061400 | 9.43 |
| 2024/04/25 | 658.0 | 658.0 | 615.0 | 617.0 | 2147500 | -12.85 |
| 2024/04/26 | 622.0 | 625.0 | 606.0 | 623.0 | 809700 | 0.97 |
| 2024/04/30 | 627.0 | 636.0 | 618.0 | 620.0 | 731100 | -0.48 |
| 2024/05/01 | 620.0 | 642.0 | 620.0 | 638.0 | 656400 | 2.90 |
| 2024/05/02 | 637.0 | 649.0 | 623.0 | 626.0 | 732700 | -1.88 |
| 2024/05/07 | 644.0 | 659.0 | 642.0 | 656.0 | 794900 | 4.79 |
| 2024/05/08 | 663.0 | 672.0 | 652.0 | 656.0 | 812200 | 0.00 |
| 2024/05/09 | 660.0 | 668.0 | 656.0 | 660.0 | 497000 | 0.61 |
| 2024/05/10 | 660.0 | 673.0 | 655.0 | 663.0 | 441000 | 0.45 |
| 2024/05/13 | 660.0 | 671.0 | 657.0 | 671.0 | 476300 | 1.21 |
| 2024/05/14 | 662.0 | 662.0 | 642.0 | 658.0 | 973900 | -1.94 |
| 2024/05/15 | 558.0 | 571.0 | 558.0 | 558.0 | 1696700 | -15.20 |
| 2024/05/16 | 525.0 | 531.0 | 477.0 | 483.0 | 3784000 | -13.44 |
| 2024/05/17 | 484.0 | 493.0 | 461.0 | 467.0 | 3480700 | -3.31 |
| 2024/05/20 | 468.0 | 489.0 | 459.0 | 479.0 | 1507900 | 2.57 |
| 2024/05/21 | 475.0 | 475.0 | 447.0 | 452.0 | 2175800 | -5.64 |
| 2024/05/22 | 445.0 | 450.0 | 433.0 | 447.0 | 1721800 | -1.11 |
| 2024/05/23 | 445.0 | 457.0 | 433.0 | 449.0 | 1287200 | 0.45 |
| 2024/05/24 | 448.0 | 470.0 | 445.0 | 454.0 | 1248200 | 1.11 |
| 2024/05/27 | 462.0 | 474.0 | 456.0 | 472.0 | 1055300 | 3.96 |
| 2024/05/28 | 480.0 | 511.0 | 479.0 | 508.0 | 1567000 | 7.63 |
| 2024/05/29 | 508.0 | 512.0 | 501.0 | 504.0 | 816900 | -0.79 |
| 2024/05/30 | 499.0 | 499.0 | 474.0 | 475.0 | 919300 | -5.75 |
| 2024/05/31 | 477.0 | 485.0 | 476.0 | 480.0 | 471200 | 1.05 |
| 2024/06/03 | 480.0 | 490.0 | 471.0 | 472.0 | 855600 | -1.67 |
| 2024/06/04 | 478.0 | 490.0 | 475.0 | 483.0 | 1050900 | 2.33 |
| 2024/06/05 | 479.0 | 484.0 | 473.0 | 477.0 | 516000 | -1.24 |
| 2024/06/06 | 480.0 | 482.0 | 464.0 | 470.0 | 535400 | -1.47 |
| 2024/06/07 | 458.0 | 463.0 | 453.0 | 458.0 | 764900 | -2.55 |
| 2024/06/10 | 455.0 | 461.0 | 448.0 | 460.0 | 915100 | 0.44 |
| 2024/06/11 | 460.0 | 461.0 | 450.0 | 456.0 | 1008400 | -0.87 |
| 2024/06/12 | 458.0 | 488.0 | 456.0 | 486.0 | 1273600 | 6.58 |
| 2024/06/13 | 479.0 | 479.0 | 451.0 | 451.0 | 1198900 | -7.20 |
| 2024/06/14 | 447.0 | 453.0 | 437.0 | 437.0 | 1298400 | -3.10 |
| 2024/06/17 | 427.0 | 435.0 | 419.0 | 426.0 | 1296200 | -2.52 |
| 2024/06/18 | 430.0 | 432.0 | 415.0 | 416.0 | 1424400 | -2.35 |
| 2024/06/19 | 411.0 | 425.0 | 407.0 | 424.0 | 1462400 | 1.92 |
| 2024/06/20 | 429.0 | 433.0 | 417.0 | 423.0 | 612800 | -0.24 |
| 2024/06/21 | 429.0 | 437.0 | 418.0 | 418.0 | 967500 | -1.18 |
| 2024/06/24 | 417.0 | 421.0 | 412.0 | 415.0 | 1410700 | -0.72 |
| 2024/06/25 | 415.0 | 427.0 | 412.0 | 412.0 | 1287500 | -0.72 |
| 2024/06/26 | 418.0 | 435.0 | 410.0 | 433.0 | 2120800 | 5.10 |
| 2024/06/27 | 428.0 | 430.0 | 420.0 | 424.0 | 991100 | -2.08 |
| 2024/06/28 | 428.0 | 439.0 | 423.0 | 425.0 | 921700 | 0.24 |
| 2024/07/01 | 430.0 | 434.0 | 416.0 | 419.0 | 1218000 | -1.41 |
| 2024/07/02 | 420.0 | 430.0 | 417.0 | 428.0 | 655100 | 2.15 |
| 2024/07/03 | 428.0 | 435.0 | 425.0 | 426.0 | 656400 | -0.47 |
| 2024/07/04 | 425.0 | 433.0 | 424.0 | 431.0 | 658700 | 1.17 |
| 2024/07/05 | 431.0 | 441.0 | 430.0 | 431.0 | 594200 | 0.00 |
| 2024/07/08 | 430.0 | 432.0 | 421.0 | 423.0 | 825400 | -1.86 |
| 2024/07/09 | 425.0 | 437.0 | 423.0 | 436.0 | 765900 | 3.07 |
| 2024/07/10 | 436.0 | 436.0 | 429.0 | 432.0 | 628400 | -0.92 |
| 2024/07/11 | 438.0 | 446.0 | 430.0 | 446.0 | 810900 | 3.24 |
| 2024/07/12 | 442.0 | 460.0 | 441.0 | 457.0 | 956600 | 2.47 |
| 2024/07/16 | 461.0 | 467.0 | 446.0 | 452.0 | 920400 | -1.09 |
| 2024/07/17 | 456.0 | 461.0 | 446.0 | 446.0 | 835600 | -1.33 |
| 2024/07/18 | 445.0 | 454.0 | 442.0 | 448.0 | 700200 | 0.45 |
| 2024/07/19 | 449.0 | 451.0 | 433.0 | 441.0 | 1027100 | -1.56 |
| 2024/07/22 | 441.0 | 457.0 | 440.0 | 447.0 | 759800 | 1.36 |
| 2024/07/23 | 450.0 | 457.0 | 448.0 | 448.0 | 478000 | 0.22 |
| 2024/07/24 | 449.0 | 452.0 | 436.0 | 439.0 | 627000 | -2.01 |
| 2024/07/25 | 434.0 | 440.0 | 431.0 | 440.0 | 664500 | 0.23 |
| 2024/07/26 | 439.0 | 446.0 | 425.0 | 425.0 | 807900 | -3.41 |
| 2024/07/29 | 438.0 | 447.0 | 433.0 | 447.0 | 805500 | 5.18 |
| 2024/07/30 | 443.0 | 449.0 | 435.0 | 441.0 | 876900 | -1.34 |
| 2024/07/31 | 440.0 | 444.0 | 430.0 | 432.0 | 721800 | -2.04 |
| 2024/08/01 | 430.0 | 431.0 | 415.0 | 420.0 | 812900 | -2.78 |
| 2024/08/02 | 401.0 | 404.0 | 390.0 | 392.0 | 1379700 | -6.67 |
| 2024/08/05 | 368.0 | 386.0 | 328.0 | 335.0 | 2600000 | -14.54 |
| 2024/08/06 | 364.0 | 386.0 | 364.0 | 382.0 | 1070500 | 14.03 |
| 2024/08/07 | 374.0 | 402.0 | 369.0 | 385.0 | 1382700 | 0.79 |
| 2024/08/08 | 381.0 | 399.0 | 380.0 | 392.0 | 665200 | 1.82 |
| 2024/08/09 | 392.0 | 423.0 | 392.0 | 420.0 | 1820000 | 7.14 |
| 2024/08/13 | 388.0 | 449.0 | 385.0 | 445.0 | 4368100 | 5.95 |
| 2024/08/14 | 431.0 | 431.0 | 403.0 | 421.0 | 2302800 | -5.39 |
| 2024/08/15 | 420.0 | 432.0 | 410.0 | 410.0 | 1226300 | -2.61 |
| 2024/08/16 | 415.0 | 440.0 | 411.0 | 436.0 | 1674400 | 6.34 |
| 2024/08/19 | 442.0 | 457.0 | 434.0 | 453.0 | 1376500 | 3.90 |
| 2024/08/20 | 458.0 | 463.0 | 453.0 | 462.0 | 786200 | 1.99 |
| 2024/08/21 | 458.0 | 460.0 | 445.0 | 452.0 | 671600 | -2.16 |
| 2024/08/22 | 449.0 | 450.0 | 438.0 | 438.0 | 625600 | -3.10 |
| 2024/08/23 | 442.0 | 455.0 | 438.0 | 450.0 | 753800 | 2.74 |
| 2024/08/26 | 449.0 | 463.0 | 448.0 | 457.0 | 721800 | 1.56 |
| 2024/08/27 | 454.0 | 462.0 | 448.0 | 462.0 | 596300 | 1.09 |
| 2024/08/28 | 455.0 | 459.0 | 450.0 | 450.0 | 423000 | -2.60 |
| 2024/08/29 | 442.0 | 455.0 | 441.0 | 450.0 | 526500 | 0.00 |
| 2024/08/30 | 453.0 | 455.0 | 447.0 | 455.0 | 470900 | 1.11 |
| 2024/09/02 | 460.0 | 460.0 | 448.0 | 454.0 | 499200 | -0.22 |
| 2024/09/03 | 459.0 | 467.0 | 451.0 | 459.0 | 627600 | 1.10 |
| 2024/09/04 | 446.0 | 453.0 | 444.0 | 444.0 | 516600 | -3.27 |
| 2024/09/05 | 436.0 | 447.0 | 431.0 | 441.0 | 457100 | -0.68 |
| 2024/09/06 | 439.0 | 441.0 | 433.0 | 436.0 | 506400 | -1.13 |
| 2024/09/09 | 423.0 | 438.0 | 423.0 | 435.0 | 591500 | -0.23 |
| 2024/09/10 | 437.0 | 440.0 | 430.0 | 430.0 | 402700 | -1.15 |
| 2024/09/11 | 433.0 | 441.0 | 423.0 | 428.0 | 411800 | -0.47 |
| 2024/09/12 | 442.0 | 448.0 | 438.0 | 439.0 | 299500 | 2.57 |
| 2024/09/13 | 436.0 | 437.0 | 418.0 | 418.0 | 580500 | -4.78 |
| 2024/09/17 | 419.0 | 422.0 | 413.0 | 418.0 | 324000 | 0.00 |
| 2024/09/18 | 422.0 | 426.0 | 415.0 | 419.0 | 280300 | 0.24 |
| 2024/09/19 | 425.0 | 431.0 | 424.0 | 428.0 | 281100 | 2.15 |
| 2024/09/20 | 435.0 | 438.0 | 425.0 | 432.0 | 326300 | 0.93 |
| 2024/09/24 | 435.0 | 437.0 | 427.0 | 430.0 | 228200 | -0.46 |
| 2024/09/25 | 426.0 | 427.0 | 408.0 | 415.0 | 794200 | -3.49 |
| 2024/09/26 | 415.0 | 421.0 | 411.0 | 414.0 | 524900 | -0.24 |
| 2024/09/27 | 405.0 | 417.0 | 403.0 | 412.0 | 574100 | -0.48 |
| 2024/09/30 | 398.0 | 404.0 | 395.0 | 396.0 | 626500 | -3.88 |
| 2024/10/01 | 402.0 | 408.0 | 394.0 | 405.0 | 331900 | 2.27 |
| 2024/10/02 | 397.0 | 403.0 | 395.0 | 395.0 | 395700 | -2.47 |
| 2024/10/03 | 406.0 | 406.0 | 391.0 | 391.0 | 486600 | -1.01 |
| 2024/10/04 | 392.0 | 399.0 | 389.0 | 390.0 | 409300 | -0.26 |
| 2024/10/07 | 397.0 | 400.0 | 393.0 | 396.0 | 487600 | 1.54 |
| 2024/10/08 | 393.0 | 394.0 | 381.0 | 382.0 | 514100 | -3.54 |
| 2024/10/09 | 387.0 | 402.0 | 387.0 | 397.0 | 520500 | 3.93 |
| 2024/10/10 | 397.0 | 399.0 | 392.0 | 395.0 | 246100 | -0.50 |
| 2024/10/11 | 398.0 | 400.0 | 385.0 | 385.0 | 239700 | -2.53 |
| 2024/10/15 | 387.0 | 396.0 | 386.0 | 393.0 | 222200 | 2.08 |
| 2024/10/16 | 386.0 | 393.0 | 385.0 | 386.0 | 396200 | -1.78 |
| 2024/10/17 | 387.0 | 398.0 | 387.0 | 397.0 | 396600 | 2.85 |
| 2024/10/18 | 396.0 | 396.0 | 384.0 | 386.0 | 332700 | -2.77 |
| 2024/10/21 | 383.0 | 392.0 | 382.0 | 390.0 | 294100 | 1.04 |
| 2024/10/22 | 390.0 | 390.0 | 372.0 | 373.0 | 482100 | -4.36 |
| 2024/10/23 | 373.0 | 377.0 | 368.0 | 370.0 | 333700 | -0.80 |
| 2024/10/24 | 365.0 | 371.0 | 363.0 | 364.0 | 390900 | -1.62 |
| 2024/10/25 | 363.0 | 369.0 | 362.0 | 369.0 | 377100 | 1.37 |
| 2024/10/28 | 371.0 | 381.0 | 370.0 | 378.0 | 278700 | 2.44 |
| 2024/10/29 | 382.0 | 393.0 | 380.0 | 391.0 | 336700 | 3.44 |
| 2024/10/30 | 383.0 | 385.0 | 372.0 | 375.0 | 995200 | -4.09 |
| 2024/10/31 | 378.0 | 378.0 | 373.0 | 377.0 | 290100 | 0.53 |
| 2024/11/01 | 373.0 | 379.0 | 372.0 | 375.0 | 230700 | -0.53 |
| 2024/11/05 | 379.0 | 381.0 | 369.0 | 371.0 | 330700 | -1.07 |
| 2024/11/06 | 375.0 | 377.0 | 370.0 | 370.0 | 259400 | -0.27 |
| 2024/11/07 | 371.0 | 381.0 | 371.0 | 373.0 | 428200 | 0.81 |
| 2024/11/08 | 375.0 | 377.0 | 369.0 | 369.0 | 360100 | -1.07 |
| 2024/11/11 | 368.0 | 372.0 | 364.0 | 366.0 | 352300 | -0.81 |
| 2024/11/12 | 370.0 | 377.0 | 370.0 | 371.0 | 319200 | 1.37 |
| 2024/11/13 | 373.0 | 377.0 | 367.0 | 369.0 | 292600 | -0.54 |
| 2024/11/14 | 374.0 | 376.0 | 360.0 | 361.0 | 605400 | -2.17 |
| 2024/11/15 | 353.0 | 368.0 | 353.0 | 363.0 | 893700 | 0.55 |
| 2024/11/18 | 369.0 | 385.0 | 368.0 | 374.0 | 502600 | 3.03 |
| 2024/11/19 | 374.0 | 378.0 | 370.0 | 371.0 | 326200 | -0.80 |
| 2024/11/20 | 374.0 | 379.0 | 370.0 | 372.0 | 267100 | 0.27 |
| 2024/11/21 | 371.0 | 381.0 | 370.0 | 373.0 | 368500 | 0.27 |
| 2024/11/22 | 379.0 | 393.0 | 376.0 | 393.0 | 701800 | 5.36 |
| 2024/11/25 | 399.0 | 404.0 | 391.0 | 391.0 | 477400 | -0.51 |
| 2024/11/26 | 395.0 | 402.0 | 393.0 | 400.0 | 513200 | 2.30 |
| 2024/11/27 | 403.0 | 403.0 | 394.0 | 398.0 | 339200 | -0.50 |
| 2024/11/28 | 398.0 | 407.0 | 396.0 | 402.0 | 399600 | 1.01 |
| 2024/11/29 | 407.0 | 411.0 | 401.0 | 411.0 | 669600 | 2.24 |
| 2024/12/02 | 411.0 | 411.0 | 394.0 | 396.0 | 1038300 | -3.65 |
| 2024/12/03 | 396.0 | 397.0 | 388.0 | 390.0 | 746600 | -1.52 |
| 2024/12/04 | 386.0 | 394.0 | 376.0 | 381.0 | 1079600 | -2.31 |
| 2024/12/05 | 387.0 | 393.0 | 385.0 | 393.0 | 436400 | 3.15 |
| 2024/12/06 | 391.0 | 392.0 | 380.0 | 386.0 | 599400 | -1.78 |
| 2024/12/09 | 387.0 | 393.0 | 385.0 | 387.0 | 362300 | 0.26 |
| 2024/12/10 | 395.0 | 420.0 | 395.0 | 415.0 | 1471500 | 7.24 |
| 2024/12/11 | 421.0 | 426.0 | 408.0 | 419.0 | 828100 | 0.96 |
| 2024/12/12 | 423.0 | 429.0 | 419.0 | 425.0 | 709800 | 1.43 |
| 2024/12/13 | 433.0 | 436.0 | 414.0 | 416.0 | 726300 | -2.12 |
| 2024/12/16 | 419.0 | 430.0 | 417.0 | 425.0 | 627500 | 2.16 |
| 2024/12/17 | 422.0 | 423.0 | 411.0 | 413.0 | 446100 | -2.82 |
| 2024/12/18 | 412.0 | 415.0 | 407.0 | 410.0 | 447500 | -0.73 |
| 2024/12/19 | 405.0 | 411.0 | 403.0 | 410.0 | 440900 | 0.00 |
| 2024/12/20 | 414.0 | 428.0 | 411.0 | 420.0 | 685900 | 2.44 |
| 2024/12/23 | 427.0 | 438.0 | 425.0 | 428.0 | 713800 | 1.90 |
| 2024/12/24 | 430.0 | 435.0 | 423.0 | 427.0 | 509400 | -0.23 |
| 2024/12/25 | 427.0 | 427.0 | 418.0 | 420.0 | 443300 | -1.64 |
| 2024/12/26 | 413.0 | 423.0 | 413.0 | 417.0 | 761300 | -0.71 |
| 2024/12/27 | 407.0 | 410.0 | 394.0 | 403.0 | 754400 | -3.36 |
| 2024/12/30 | 407.0 | 413.0 | 404.0 | 409.0 | 386300 | 1.49 |
| 2025/01/06 | 409.0 | 413.0 | 400.0 | 400.0 | 476600 | -2.20 |
| 2025/01/07 | 403.0 | 408.0 | 399.0 | 404.0 | 408300 | 1.00 |
| 2025/01/08 | 408.0 | 415.0 | 402.0 | 405.0 | 362800 | 0.25 |
| 2025/01/09 | 403.0 | 407.0 | 401.0 | 403.0 | 254500 | -0.49 |
| 2025/01/10 | 403.0 | 404.0 | 393.0 | 394.0 | 376200 | -2.23 |
| 2025/01/14 | 397.0 | 397.0 | 391.0 | 396.0 | 383500 | 0.51 |
| 2025/01/15 | 399.0 | 404.0 | 391.0 | 393.0 | 261700 | -0.76 |
| 2025/01/16 | 399.0 | 403.0 | 389.0 | 391.0 | 282700 | -0.51 |
| 2025/01/17 | 388.0 | 394.0 | 384.0 | 391.0 | 322600 | 0.00 |
| 2025/01/20 | 393.0 | 401.0 | 393.0 | 399.0 | 339800 | 2.05 |
| 2025/01/21 | 392.0 | 400.0 | 390.0 | 399.0 | 292400 | 0.00 |
| 2025/01/22 | 401.0 | 408.0 | 394.0 | 396.0 | 375000 | -0.75 |
| 2025/01/23 | 395.0 | 403.0 | 394.0 | 400.0 | 315800 | 1.01 |
| 2025/01/24 | 400.0 | 417.0 | 400.0 | 416.0 | 546900 | 4.00 |
| 2025/01/27 | 416.0 | 423.0 | 416.0 | 420.0 | 290700 | 0.96 |
| 2025/01/28 | 418.0 | 425.0 | 416.0 | 416.0 | 306400 | -0.95 |
| 2025/01/29 | 416.0 | 428.0 | 416.0 | 422.0 | 398000 | 1.44 |
| 2025/01/30 | 420.0 | 425.0 | 419.0 | 424.0 | 222000 | 0.47 |
| 2025/01/31 | 420.0 | 426.0 | 415.0 | 422.0 | 302900 | -0.47 |
| 2025/02/03 | 417.0 | 418.0 | 404.0 | 412.0 | 471700 | -2.37 |
| 2025/02/04 | 420.0 | 429.0 | 418.0 | 424.0 | 391400 | 2.91 |
| 2025/02/05 | 422.0 | 423.0 | 417.0 | 418.0 | 200700 | -1.42 |
| 2025/02/06 | 438.0 | 475.0 | 436.0 | 467.0 | 2621100 | 11.72 |
| 2025/02/07 | 462.0 | 485.0 | 462.0 | 477.0 | 1446500 | 2.14 |
| 2025/02/10 | 485.0 | 497.0 | 477.0 | 496.0 | 823100 | 3.98 |
| 2025/02/12 | 498.0 | 498.0 | 458.0 | 475.0 | 1161200 | -4.23 |
| 2025/02/13 | 475.0 | 486.0 | 460.0 | 481.0 | 1087700 | 1.26 |
| 2025/02/14 | 409.0 | 410.0 | 401.0 | 401.0 | 1630600 | -16.63 |
| 2025/02/17 | 399.0 | 400.0 | 371.0 | 372.0 | 2014700 | -7.23 |
| 2025/02/18 | 371.0 | 386.0 | 368.0 | 379.0 | 1004000 | 1.88 |
| 2025/02/19 | 379.0 | 383.0 | 372.0 | 374.0 | 661200 | -1.32 |
| 2025/02/20 | 376.0 | 386.0 | 363.0 | 363.0 | 875900 | -2.94 |
| 2025/02/21 | 360.0 | 373.0 | 354.0 | 355.0 | 850800 | -2.20 |
| 2025/02/25 | 363.0 | 376.0 | 362.0 | 375.0 | 987800 | 5.63 |
| 2025/02/26 | 375.0 | 378.0 | 360.0 | 364.0 | 719400 | -2.93 |
| 2025/02/27 | 365.0 | 366.0 | 357.0 | 359.0 | 387500 | -1.37 |
| 2025/02/28 | 369.0 | 386.0 | 355.0 | 358.0 | 1628500 | -0.28 |
| 2025/03/03 | 363.0 | 366.0 | 358.0 | 364.0 | 463800 | 1.68 |
| 2025/03/04 | 363.0 | 363.0 | 353.0 | 356.0 | 705900 | -2.20 |
| 2025/03/05 | 364.0 | 366.0 | 358.0 | 365.0 | 536100 | 2.53 |
| 2025/03/06 | 369.0 | 376.0 | 363.0 | 376.0 | 407300 | 3.01 |
| 2025/03/07 | 371.0 | 376.0 | 370.0 | 376.0 | 221800 | 0.00 |
| 2025/03/10 | 376.0 | 380.0 | 371.0 | 380.0 | 318200 | 1.06 |
| 2025/03/11 | 376.0 | 377.0 | 366.0 | 369.0 | 516600 | -2.89 |
| 2025/03/12 | 370.0 | 376.0 | 367.0 | 375.0 | 230400 | 1.63 |
| 2025/03/13 | 373.0 | 379.0 | 364.0 | 368.0 | 357200 | -1.87 |
| 2025/03/14 | 364.0 | 372.0 | 364.0 | 368.0 | 417500 | 0.00 |
| 2025/03/17 | 369.0 | 377.0 | 368.0 | 376.0 | 651300 | 2.17 |
| 2025/03/18 | 378.0 | 391.0 | 374.0 | 389.0 | 402600 | 3.46 |
| 2025/03/19 | 389.0 | 400.0 | 388.0 | 399.0 | 540600 | 2.57 |
| 2025/03/21 | 400.0 | 406.0 | 399.0 | 399.0 | 359600 | 0.00 |
| 2025/03/24 | 400.0 | 407.0 | 394.0 | 400.0 | 507800 | 0.25 |
| 2025/03/25 | 400.0 | 409.0 | 400.0 | 404.0 | 344700 | 1.00 |
| 2025/03/26 | 403.0 | 412.0 | 401.0 | 412.0 | 395900 | 1.98 |
| 2025/03/27 | 409.0 | 413.0 | 403.0 | 408.0 | 325900 | -0.97 |
| 2025/03/28 | 406.0 | 413.0 | 405.0 | 409.0 | 238200 | 0.25 |
| 2025/03/31 | 410.0 | 421.0 | 400.0 | 413.0 | 759100 | 0.98 |
| 2025/04/01 | 414.0 | 435.0 | 414.0 | 425.0 | 875300 | 2.91 |
| 2025/04/02 | 433.0 | 447.0 | 422.0 | 426.0 | 778700 | 0.24 |
| 2025/04/03 | 402.0 | 428.0 | 402.0 | 425.0 | 718900 | -0.23 |
| 2025/04/04 | 423.0 | 428.0 | 394.0 | 409.0 | 810300 | -3.76 |
| 2025/04/07 | 357.0 | 371.0 | 345.0 | 347.0 | 1133600 | -15.16 |
| 2025/04/08 | 371.0 | 379.0 | 367.0 | 372.0 | 463100 | 7.20 |
| 2025/04/09 | 364.0 | 364.0 | 344.0 | 351.0 | 658500 | -5.65 |
| 2025/04/10 | 381.0 | 381.0 | 365.0 | 365.0 | 804000 | 3.99 |
| 2025/04/11 | 363.0 | 364.0 | 349.0 | 360.0 | 663100 | -1.37 |
| 2025/04/14 | 366.0 | 375.0 | 361.0 | 366.0 | 500500 | 1.67 |
| 2025/04/15 | 369.0 | 381.0 | 366.0 | 371.0 | 371600 | 1.37 |
| 2025/04/16 | 376.0 | 382.0 | 366.0 | 374.0 | 463000 | 0.81 |
| 2025/04/17 | 446.0 | 454.0 | 444.0 | 454.0 | 1401900 | 21.39 |
| 2025/04/18 | 501.0 | 532.0 | 478.0 | 518.0 | 9182100 | 14.10 |
| 2025/04/21 | 490.0 | 495.0 | 462.0 | 487.0 | 2092700 | -5.98 |
| 2025/04/22 | 490.0 | 498.0 | 482.0 | 492.0 | 723900 | 1.03 |
| 2025/04/23 | 490.0 | 490.0 | 478.0 | 485.0 | 588800 | -1.42 |
| 2025/04/24 | 484.0 | 484.0 | 467.0 | 477.0 | 558900 | -1.65 |
| 2025/04/25 | 480.0 | 493.0 | 475.0 | 485.0 | 516200 | 1.68 |
| 2025/04/28 | 480.0 | 491.0 | 475.0 | 477.0 | 521000 | -1.65 |
| 2025/04/30 | 475.0 | 486.0 | 471.0 | 480.0 | 348700 | 0.63 |
| 2025/05/01 | 480.0 | 484.0 | 475.0 | 480.0 | 318000 | 0.00 |
| 2025/05/02 | 477.0 | 483.0 | 470.0 | 478.0 | 383200 | -0.42 |
| 2025/05/07 | 479.0 | 494.0 | 462.0 | 485.0 | 1528900 | 1.46 |
| 2025/05/08 | 487.0 | 506.0 | 480.0 | 494.0 | 1108300 | 1.86 |
| 2025/05/09 | 495.0 | 514.0 | 494.0 | 507.0 | 1018000 | 2.63 |
| 2025/05/12 | 505.0 | 520.0 | 498.0 | 517.0 | 902700 | 1.97 |
| 2025/05/13 | 517.0 | 519.0 | 500.0 | 500.0 | 1284500 | -3.29 |
| 2025/05/14 | 521.0 | 536.0 | 494.0 | 529.0 | 1976300 | 5.80 |
| 2025/05/15 | 528.0 | 546.0 | 520.0 | 536.0 | 847400 | 1.32 |
| 2025/05/16 | 535.0 | 560.0 | 533.0 | 544.0 | 995400 | 1.49 |
| 2025/05/19 | 536.0 | 563.0 | 535.0 | 551.0 | 680000 | 1.29 |
| 2025/05/20 | 571.0 | 584.0 | 559.0 | 559.0 | 846100 | 1.45 |
| 2025/05/21 | 555.0 | 567.0 | 548.0 | 549.0 | 540000 | -1.79 |
| 2025/05/22 | 548.0 | 555.0 | 541.0 | 544.0 | 614100 | -0.91 |
| 2025/05/23 | 544.0 | 548.0 | 527.0 | 534.0 | 735300 | -1.84 |
| 2025/05/26 | 548.0 | 562.0 | 545.0 | 548.0 | 555000 | 2.62 |
| 2025/05/27 | 544.0 | 549.0 | 536.0 | 539.0 | 258700 | -1.64 |
| 2025/05/28 | 538.0 | 557.0 | 535.0 | 545.0 | 415000 | 1.11 |
| 2025/05/29 | 547.0 | 554.0 | 539.0 | 548.0 | 329100 | 0.55 |
| 2025/05/30 | 547.0 | 561.0 | 543.0 | 558.0 | 535800 | 1.82 |
| 2025/06/02 | 556.0 | 565.0 | 550.0 | 564.0 | 391300 | 1.08 |
| 2025/06/03 | 564.0 | 569.0 | 558.0 | 560.0 | 565800 | -0.71 |
| 2025/06/04 | 568.0 | 587.0 | 557.0 | 563.0 | 751500 | 0.54 |
| 2025/06/05 | 559.0 | 566.0 | 556.0 | 560.0 | 396800 | -0.53 |
| 2025/06/06 | 564.0 | 579.0 | 553.0 | 562.0 | 1126300 | 0.36 |
| 2025/06/09 | 565.0 | 577.0 | 562.0 | 568.0 | 606600 | 1.07 |
| 2025/06/10 | 568.0 | 662.0 | 566.0 | 654.0 | 3593700 | 15.14 |
| 2025/06/11 | 754.0 | 754.0 | 754.0 | 754.0 | 59900 | 15.29 |
| 2025/06/12 | 876.0 | 877.0 | 876.0 | 876.0 | 7061200 | 16.18 |
| 2025/06/13 | 876.0 | 877.0 | 876.0 | 876.0 | 1690400 | 0.00 |
| 2025/06/16 | 876.0 | 877.0 | 876.0 | 876.0 | 1009300 | 0.00 |
| 2025/06/17 | 876.0 | 877.0 | 876.0 | 877.0 | 826700 | 0.11 |
| 2025/06/18 | 877.0 | 878.0 | 876.0 | 877.0 | 2286300 | 0.00 |
| 2025/06/19 | 878.0 | 878.0 | 877.0 | 877.0 | 551600 | 0.00 |
| 2025/06/20 | 878.0 | 880.0 | 877.0 | 878.0 | 1018000 | 0.11 |
| 2025/06/23 | 878.0 | 879.0 | 878.0 | 879.0 | 522600 | 0.11 |
| 2025/06/24 | 879.0 | 879.0 | 878.0 | 879.0 | 536700 | 0.00 |
| 2025/06/25 | 878.0 | 879.0 | 877.0 | 878.0 | 942600 | -0.11 |
| 2025/06/26 | 878.0 | 879.0 | 877.0 | 878.0 | 863000 | 0.00 |
| 2025/06/27 | 878.0 | 879.0 | 878.0 | 878.0 | 457900 | 0.00 |
| 2025/06/30 | 878.0 | 879.0 | 878.0 | 878.0 | 241900 | 0.00 |
| 2025/07/01 | 878.0 | 879.0 | 877.0 | 877.0 | 1390800 | -0.11 |
| 2025/07/02 | 878.0 | 879.0 | 877.0 | 877.0 | 1964700 | 0.00 |
| 2025/07/03 | 878.0 | 879.0 | 877.0 | 878.0 | 668700 | 0.11 |
| 2025/07/04 | 878.0 | 879.0 | 878.0 | 879.0 | 257600 | 0.11 |
| 2025/07/07 | 879.0 | 879.0 | 878.0 | 879.0 | 754100 | 0.00 |
| 2025/07/08 | 878.0 | 879.0 | 878.0 | 878.0 | 1424300 | -0.11 |
| 2025/07/09 | 878.0 | 879.0 | 878.0 | 878.0 | 222800 | 0.00 |
| 2025/07/10 | 878.0 | 879.0 | 878.0 | 879.0 | 565200 | 0.11 |
| 2025/07/11 | 879.0 | 880.0 | 878.0 | 879.0 | 313400 | 0.00 |
| 2025/07/14 | 879.0 | 880.0 | 878.0 | 879.0 | 690200 | 0.00 |
| 2025/07/15 | 879.0 | 880.0 | 878.0 | 879.0 | 242900 | 0.00 |
| 2025/07/16 | 879.0 | 880.0 | 878.0 | 879.0 | 539500 | 0.00 |
| 2025/07/17 | 879.0 | 880.0 | 878.0 | 879.0 | 105200 | 0.00 |
| 2025/07/18 | 879.0 | 880.0 | 879.0 | 879.0 | 88600 | 0.00 |
| 2025/07/22 | 877.0 | 878.0 | 870.0 | 877.0 | 233200 | -0.23 |
| 2025/07/23 | 877.0 | 878.0 | 875.0 | 876.0 | 91700 | -0.11 |
| 2025/07/24 | 876.0 | 882.0 | 876.0 | 880.0 | 81000 | 0.46 |
| 2025/07/25 | 877.0 | 885.0 | 877.0 | 879.0 | 70400 | -0.11 |
| 2025/07/28 | 877.0 | 895.0 | 877.0 | 895.0 | 70100 | 1.82 |
| 2025/07/29 | 881.0 | 885.0 | 876.0 | 879.0 | 50700 | -1.79 |
| 2025/07/30 | 877.0 | 906.0 | 877.0 | 906.0 | 79000 | 3.07 |
| 2025/07/31 | 883.0 | 883.0 | 876.0 | 878.0 | 142300 | -3.09 |
| 2025/08/01 | 877.0 | 879.0 | 876.0 | 878.0 | 34300 | 0.00 |
| 2025/08/04 | 877.0 | 880.0 | 876.0 | 876.0 | 53800 | -0.23 |
| 2025/08/05 | 878.0 | 881.0 | 877.0 | 878.0 | 26700 | 0.23 |
| 2025/08/06 | 879.0 | 880.0 | 876.0 | 876.0 | 35600 | -0.23 |
| 2025/08/07 | 876.0 | 878.0 | 876.0 | 876.0 | 43000 | 0.00 |
| 2025/08/08 | 877.0 | 878.0 | 876.0 | 876.0 | 43800 | 0.00 |
| 2025/08/12 | 876.0 | 877.0 | 876.0 | 876.0 | 64000 | 0.00 |
| 2025/08/13 | 877.0 | 877.0 | 876.0 | 876.0 | 47100 | 0.00 |
| 2025/08/14 | 876.0 | 878.0 | 875.0 | 876.0 | 240800 | 0.00 |
| 2025/08/15 | 876.0 | 877.0 | 876.0 | 876.0 | 32600 | 0.00 |
| 2025/08/18 | 876.0 | 878.0 | 876.0 | 876.0 | 55400 | 0.00 |
| 2025/08/19 | 877.0 | 878.0 | 876.0 | 876.0 | 29400 | 0.00 |
| 2025/08/20 | 876.0 | 877.0 | 876.0 | 876.0 | 32400 | 0.00 |
| 2025/08/21 | 876.0 | 877.0 | 876.0 | 876.0 | 44400 | 0.00 |
| 2025/08/22 | 876.0 | 877.0 | 876.0 | 876.0 | 24400 | 0.00 |
| 2025/08/25 | 876.0 | 877.0 | 876.0 | 876.0 | 36900 | 0.00 |
| 2025/08/26 | 876.0 | 877.0 | 869.0 | 875.0 | 673800 | -0.11 |
| 2025/08/27 | 876.0 | 879.0 | 875.0 | 875.0 | 286800 | 0.00 |
| 2025/08/28 | 875.0 | 876.0 | 874.0 | 876.0 | 340500 | 0.11 |
| 2025/08/29 | 876.0 | 877.0 | 876.0 | 876.0 | 40400 | 0.00 |
| 2025/09/01 | 876.0 | 877.0 | 876.0 | 876.0 | 26100 | 0.00 |
| 2025/09/02 | 876.0 | 879.0 | 876.0 | 876.0 | 34700 | 0.00 |
| 2025/09/03 | 876.0 | 878.0 | 876.0 | 876.0 | 15100 | 0.00 |
| 2025/09/04 | 876.0 | 879.0 | 876.0 | 876.0 | 24600 | 0.00 |
| 2025/09/05 | 877.0 | 877.0 | 876.0 | 876.0 | 18900 | 0.00 |
| 2025/09/08 | 876.0 | 877.0 | 876.0 | 876.0 | 44900 | 0.00 |
| 2025/09/09 | 876.0 | 877.0 | 876.0 | 876.0 | 71700 | 0.00 |
| 2025/09/10 | 876.0 | 877.0 | 876.0 | 876.0 | 332700 | 0.00 |
| 2025/09/11 | 876.0 | 879.0 | 876.0 | 878.0 | 78600 | 0.23 |
| 2025/09/12 | 876.0 | 877.0 | 876.0 | 876.0 | 78900 | -0.23 |
| 2025/09/16 | 876.0 | 880.0 | 876.0 | 878.0 | 79700 | 0.23 |
| 2025/09/17 | 877.0 | 878.0 | 876.0 | 877.0 | 13700 | -0.11 |
| 2025/09/18 | 876.0 | 877.0 | 875.0 | 875.0 | 52900 | -0.23 |
| 2025/09/19 | 875.0 | 877.0 | 875.0 | 875.0 | 71100 | 0.00 |
| 2025/09/22 | 875.0 | 876.0 | 872.0 | 875.0 | 288800 | 0.00 |