安田倉庫 9324
2,200円
(時刻：15:30)
▼ -31円 (-1.38%)
価格情報
| 始値 | 2,206円 |
| 高値 | 2,215円 |
| 安値 | 2,183円 |
| 終値 | 2,200円 |
| 出来高 | 29,100株 |
| 売買代金 | 64,047,300円 |
| 売り気配 (15:30) | 2,208円 |
| 買い気配 (15:30) | 2,200円 |
| 年初来高値 (2026/01/19) | 2,330円 |
| 年初来安値 (2025/04/07) | 1,456円 |
基本情報
| 銘柄名 | 安田倉庫 |
| 英文銘柄名 | YASUDA LOGISTICS CORP. |
| 時価総額 | 67,733,160,000.0円 |
| 発行済株式総数 | 30,360,000株 |
| 単元株式数 | 100 |
| 業種 | 倉庫運輸関連 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 96.76円 |
| BPS | 3,236.89円 |
| PER | 23.06倍 |
| PBR | 0.69倍 |
| ROE | 3.0% |
| 年間配当金 | 35.00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157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 |
|---|---|---|---|---|---|
| 営業収益 | 33,186 百万円 | 35,561 百万円 | 38,289 百万円 | 38,315 百万円 | 41,004 百万円 |
| 経常利益又は経常損失（△） | 3,617 百万円 | 3,371 百万円 | 3,513 百万円 | 3,885 百万円 | 3,970 百万円 |
| 当期純利益又は当期純損失（△） | 2,453 百万円 | 2,377 百万円 | 2,472 百万円 | 2,609 百万円 | 2,591 百万円 |
| 資本金 | 3,602 百万円 | 3,602 百万円 | 3,602 百万円 | 3,602 百万円 | 3,602 百万円 |
| 純資産額 | 73,884 百万円 | 71,732 百万円 | 73,962 百万円 | 90,170 百万円 | 89,643 百万円 |
| 総資産額 | 139,430 百万円 | 149,278 百万円 | 155,173 百万円 | 193,893 百万円 | 191,086 百万円 |
| 従業員数 | 430 人 | 453 人 | 466 人 | 482 人 | 472 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 | 96.76 | 3,236.89 | 3.0 | 23.06 | 0.69 | - | - |
| 2025/03 | 単体 | 89.48 | 3,095.01 | - | 24.93 | 0.72 | 1.59 | 35.00 |
| 2025/09 | 中連 | 60.04 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.32 | 29.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 7,100 | 300 | 36,400 | 2,400 |
| 2026/01/09 | 6,800 | -800 | 34,000 | 2,000 |
| 2025/12/26 | 7,600 | 700 | 32,000 | -2,500 |
| 2025/12/19 | 6,900 | 100 | 34,500 | -700 |
| 2025/12/12 | 6,800 | 100 | 35,200 | -500 |
| 2025/12/05 | 6,700 | -8,900 | 35,700 | -800 |
| 2025/11/28 | 15,600 | -4,200 | 36,500 | 100 |
| 2025/11/21 | 19,800 | -700 | 36,400 | -2,000 |
| 2025/11/14 | 20,500 | 3,600 | 38,400 | -300 |
| 2025/11/07 | 16,900 | 8,900 | 38,700 | -12,900 |
| 2025/10/31 | 8,000 | -100 | 51,600 | -5,100 |
| 2025/10/24 | 8,100 | 300 | 56,700 | 17,000 |
| 2025/10/17 | 7,800 | 1,300 | 39,700 | -2,000 |
| 2025/10/10 | 6,500 | 3,700 | 41,700 | 6,400 |
| 2025/10/03 | 2,800 | -7,600 | 35,300 | 6,000 |
| 2025/09/26 | 10,400 | 5,300 | 29,300 | -9,300 |
| 2025/09/19 | 5,100 | 1,000 | 38,600 | 400 |
| 2025/09/12 | 4,100 | -200 | 38,200 | -1,600 |
| 2025/09/05 | 4,300 | -300 | 39,800 | -3,100 |
| 2025/08/29 | 4,600 | -4,500 | 42,900 | 1,400 |
| 2025/08/22 | 9,100 | 500 | 41,500 | 900 |
| 2025/08/15 | 8,600 | -600 | 40,600 | -4,500 |
| 2025/08/08 | 9,200 | 900 | 45,100 | 9,400 |
| 2025/08/01 | 8,300 | 1,900 | 35,700 | -10,300 |
| 2025/07/25 | 6,400 | 900 | 46,000 | 1,500 |
| 2025/07/18 | 5,500 | -1,100 | 44,500 | -5,500 |
| 2025/07/11 | 6,600 | 0 | 50,000 | 1,200 |
| 2025/07/04 | 6,600 | -800 | 48,800 | -8,500 |
| 2025/06/27 | 7,400 | -400 | 57,300 | 6,000 |
| 2025/06/20 | 7,800 | 400 | 51,300 | 4,900 |
| 2025/06/13 | 7,400 | -2,300 | 46,400 | -500 |
| 2025/06/06 | 9,700 | 2,500 | 46,900 | -3,900 |
| 2025/05/30 | 7,200 | 0 | 50,800 | -200 |
| 2025/05/23 | 7,200 | -2,500 | 51,000 | -6,600 |
| 2025/05/16 | 9,700 | -300 | 57,600 | -6,800 |
| 2025/05/09 | 10,000 | 3,900 | 64,400 | 24,400 |
| 2025/05/02 | 6,100 | -400 | 40,000 | 3,700 |
| 2025/04/25 | 6,500 | 300 | 36,300 | 1,300 |
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 |
|---|---|---|---|
| 2026/01/20 | 0 | 4.6 | ***** |
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 | 2,900 | 4,800 | -1,900 | 0 | 13.2 | |||
| 2026/01/20 | 東証 | 5,100 | 5,100 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2026/01/19 | 東証 | 7,200 | 5,300 | 1,900 | 0 | 4.8 | - | - | - |
| 2026/01/16 | 東証 | 4,500 | 5,400 | -900 | 0 | 4.6 | 0.05 | 0.79 | F |
| 2026/01/15 | 東証 | 6,800 | 5,300 | 1,500 | 0 | 4.6 | - | - | - |
| 2026/01/14 | 東証 | 3,100 | 5,200 | -2,100 | 0 | 13.8 | 0.15 | 0.82 | F |
| 2026/01/13 | 東証 | 6,800 | 4,800 | 2,000 | 0 | 4.6 | - | - | - |
| 2026/01/09 | 東証 | 2,700 | 4,900 | -2,200 | 0 | 4.6 | 0.05 | 0.82 | F |
| 2026/01/08 | 東証 | 6,300 | 4,600 | 1,700 | 0 | 4.4 | - | - | - |
| 2026/01/07 | 東証 | 2,200 | 5,000 | -2,800 | 0 | 18.4 | 0.20 | 0.82 | F |
| 2026/01/06 | 東証 | 5,400 | 5,400 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2026/01/05 | 東証 | 2,200 | 5,300 | -3,100 | 0 | 4.6 | 0.05 | 0.82 | F |
| 2025/12/30 | 東証 | 5,500 | 5,500 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/29 | 東証 | 2,100 | 5,600 | -3,500 | 0 | 4.6 | 0.05 | 0.82 | F |
| 2025/12/26 | 東証 | 5,500 | 5,500 | 0 | 0 | 27.6 | ***** | ***** | - |
| 2025/12/25 | 東証 | 2,200 | 5,800 | -3,600 | 0 | 4.6 | 0.05 | 0.81 | F |
| 2025/12/24 | 東証 | 5,800 | 5,200 | 600 | 0 | 13.8 | - | - | - |
| 2025/12/23 | 東証 | 2,300 | 5,200 | -2,900 | 0 | 4.6 | 0.05 | 0.81 | F |
| 2025/12/22 | 東証 | 2,200 | 4,700 | -2,500 | 0 | 4.6 | 0.00 | 0.00 | F |
| 2025/12/19 | 東証 | 4,200 | 4,200 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/18 | 東証 | 4,200 | 4,200 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/17 | 東証 | 3,800 | 3,800 | 0 | 0 | 13.8 | ***** | ***** | - |
| 2025/12/16 | 東証 | 3,500 | 3,500 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/15 | 東証 | 3,500 | 3,500 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/12 | 東証 | 4,100 | 4,100 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/11 | 東証 | 4,000 | 4,000 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/10 | 東証 | 4,000 | 4,000 | 0 | 0 | 13.8 | ***** | ***** | - |
| 2025/12/09 | 東証 | 3,800 | 3,800 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/08 | 東証 | 3,800 | 3,800 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/05 | 東証 | 3,700 | 3,700 | 0 | 0 | 4.6 | ***** | ***** | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月18日 15時00分 | 社外取締役の逝去および退任に関するお知らせ |
| 2025年11月14日 15時00分 | 株式の取得（子会社化）に関するお知らせ |
| 2025年11月05日 15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08月04日 15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06月26日 15時00分 | 役員の異動に関するお知らせ |
| 2025年05月07日 15時00分 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 2025年05月07日 15時00分 | 剰余金の配当（増配）に関するお知らせ |
| 2025年05月07日 15時00分 | 役員の異動に関するお知らせ |
| 2025年05月07日 15時00分 | 安田倉庫グループ中期経営計画「強くなる、ひとつになる YASDA GROUP CHALLENGE 2027」説明資料 |
| 2025年02月28日 15時00分 | 取締役の異動に関するお知らせ |
| 2025年02月07日 15時00分 | 役員の異動に関するお知らせ |
| 2025年02月04日 15時00分 | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 2025年02月04日 15時00分 | 2025年３月期通期連結業績予想の修正に関するお知らせ |
| 2025年02月04日 15時00分 | 新中期経営計画「強くなる、ひとつになる YASDA GROUP CHALLENGE 2027」の策定について |
| 2024年11月01日 15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01日 15時00分 | 2025年３月期第２四半期（中間期）連結業績予想と実績との差異に関するお知らせ |
| 2024年08月02日 15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06月26日 15時00分 | 役員の異動に関するお知らせ |
| 2024年05月07日 15時00分 | 2024年3月期決算短信〔日本基準〕（連結） |
| 2024年05月07日 15時00分 | 剰余金の配当（増配）に関するお知らせ |
| 2024年05月07日 15時00分 | 役員の異動に関するお知らせ |
| 2024年02月28日 15時00分 | 代表取締役、取締役及び執行役員の異動に関するお知らせ |
| 2024年02月02日 15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12日 15時00分 | 確認書 |
| 2025年11月12日 15時00分 | 半期報告書－第158期(2025/04/01－2026/03/31) |
| 2025年06月30日 15時00分 | 訂正発行登録書 |
| 2025年06月30日 10時48分 | 臨時報告書 |
| 2025年06月24日 15時01分 | 確認書 |
| 2025年06月24日 15時01分 | 内部統制報告書－第157期(2024/04/01－2025/03/31) |
| 2025年06月24日 15時00分 | 有価証券報告書－第157期(2024/04/01－2025/03/31) |
| 2024年11月08日 15時01分 | 確認書 |
| 2024年11月08日 15時00分 | 半期報告書－第157期(2024/04/01－2025/03/31) |
| 2024年06月28日 15時28分 | 訂正発行登録書 |
| 2024年06月28日 10時42分 | 臨時報告書 |
| 2024年06月26日 15時31分 | 内部統制報告書－第156期(2023/04/01－2024/03/31) |
| 2024年06月26日 15時30分 | 確認書 |
| 2024年06月26日 15時30分 | 有価証券報告書－第156期(2023/04/01－2024/03/31) |
| 2024年04月01日 15時07分 | 発行登録書（株券､社債券等） |
| 2024年03月21日 14時47分 | 臨時報告書 |
| 2024年02月09日 15時00分 | 確認書 |
| 2024年02月09日 15時00分 | 四半期報告書－第156期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 安田倉庫株式会社 |
| 会社名（英文） | Yasuda Logistics corporation |
| 会社名（カナ） | ヤスダソウコカブシキガイシャ |
| 本店所在地 | 港区芝浦三丁目１番１号 |
| 業種 | 倉庫・運輸関連 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 93240 |
| EDINETコード | E04290 |
| ISINコード | JP3932820008 |
| 法人番号 | 6010401029771 |
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 | 1,560 | 1,610 | 1,552 | 1,610 | 45,800 | - |
| 2024/07/30 | 1,601 | 1,601 | 1,576 | 1,582 | 27,900 | -1.74 |
| 2024/07/31 | 1,574 | 1,610 | 1,563 | 1,610 | 28,300 | 1.77 |
| 2024/08/01 | 1,599 | 1,599 | 1,536 | 1,554 | 60,300 | -3.48 |
| 2024/08/02 | 1,484 | 1,504 | 1,451 | 1,465 | 128,900 | -5.73 |
| 2024/08/05 | 1,303 | 1,388 | 1,280 | 1,322 | 145,000 | -9.76 |
| 2024/08/06 | 1,352 | 1,393 | 1,333 | 1,363 | 61,100 | 3.10 |
| 2024/08/07 | 1,340 | 1,469 | 1,340 | 1,440 | 54,000 | 5.65 |
| 2024/08/08 | 1,410 | 1,475 | 1,410 | 1,420 | 29,000 | -1.39 |
| 2024/08/09 | 1,454 | 1,486 | 1,408 | 1,428 | 52,500 | 0.56 |
| 2024/08/13 | 1,428 | 1,470 | 1,428 | 1,463 | 18,900 | 2.45 |
| 2024/08/14 | 1,484 | 1,509 | 1,465 | 1,509 | 25,100 | 3.14 |
| 2024/08/15 | 1,510 | 1,550 | 1,505 | 1,506 | 31,900 | -0.20 |
| 2024/08/16 | 1,534 | 1,544 | 1,518 | 1,520 | 17,500 | 0.93 |
| 2024/08/19 | 1,526 | 1,533 | 1,501 | 1,509 | 18,800 | -0.72 |
| 2024/08/20 | 1,516 | 1,529 | 1,513 | 1,527 | 14,200 | 1.19 |
| 2024/08/21 | 1,522 | 1,555 | 1,522 | 1,539 | 21,200 | 0.79 |
| 2024/08/22 | 1,556 | 1,558 | 1,528 | 1,557 | 15,000 | 1.17 |
| 2024/08/23 | 1,557 | 1,580 | 1,555 | 1,570 | 16,500 | 0.83 |
| 2024/08/26 | 1,570 | 1,575 | 1,557 | 1,575 | 16,700 | 0.32 |
| 2024/08/27 | 1,575 | 1,605 | 1,575 | 1,605 | 14,600 | 1.90 |
| 2024/08/28 | 1,605 | 1,618 | 1,590 | 1,602 | 18,200 | -0.19 |
| 2024/08/29 | 1,613 | 1,627 | 1,593 | 1,619 | 18,000 | 1.06 |
| 2024/08/30 | 1,622 | 1,670 | 1,617 | 1,665 | 39,500 | 2.84 |
| 2024/09/02 | 1,669 | 1,670 | 1,625 | 1,666 | 35,600 | 0.06 |
| 2024/09/03 | 1,677 | 1,685 | 1,659 | 1,675 | 21,700 | 0.54 |
| 2024/09/04 | 1,648 | 1,680 | 1,615 | 1,622 | 30,400 | -3.16 |
| 2024/09/05 | 1,605 | 1,709 | 1,604 | 1,707 | 56,900 | 5.24 |
| 2024/09/06 | 1,718 | 1,763 | 1,698 | 1,701 | 42,600 | -0.35 |
| 2024/09/09 | 1,649 | 1,671 | 1,627 | 1,655 | 25,400 | -2.70 |
| 2024/09/10 | 1,655 | 1,678 | 1,650 | 1,664 | 16,100 | 0.54 |
| 2024/09/11 | 1,652 | 1,656 | 1,610 | 1,637 | 29,600 | -1.62 |
| 2024/09/12 | 1,649 | 1,669 | 1,634 | 1,651 | 18,700 | 0.86 |
| 2024/09/13 | 1,649 | 1,651 | 1,627 | 1,627 | 17,200 | -1.45 |
| 2024/09/17 | 1,620 | 1,641 | 1,599 | 1,639 | 28,800 | 0.74 |
| 2024/09/18 | 1,650 | 1,655 | 1,625 | 1,655 | 16,600 | 0.98 |
| 2024/09/19 | 1,659 | 1,677 | 1,658 | 1,669 | 21,300 | 0.85 |
| 2024/09/20 | 1,678 | 1,690 | 1,660 | 1,660 | 23,500 | -0.54 |
| 2024/09/24 | 1,651 | 1,651 | 1,617 | 1,628 | 17,000 | -1.93 |
| 2024/09/25 | 1,631 | 1,631 | 1,592 | 1,601 | 32,000 | -1.66 |
| 2024/09/26 | 1,625 | 1,660 | 1,606 | 1,647 | 49,700 | 2.87 |
| 2024/09/27 | 1,613 | 1,660 | 1,613 | 1,644 | 20,600 | -0.18 |
| 2024/09/30 | 1,608 | 1,650 | 1,602 | 1,616 | 20,300 | -1.70 |
| 2024/10/01 | 1,620 | 1,635 | 1,600 | 1,629 | 26,200 | 0.80 |
| 2024/10/02 | 1,634 | 1,651 | 1,622 | 1,630 | 18,000 | 0.06 |
| 2024/10/03 | 1,653 | 1,699 | 1,650 | 1,699 | 29,300 | 4.23 |
| 2024/10/04 | 1,700 | 1,752 | 1,699 | 1,724 | 23,400 | 1.47 |
| 2024/10/07 | 1,716 | 1,729 | 1,694 | 1,701 | 32,800 | -1.33 |
| 2024/10/08 | 1,675 | 1,683 | 1,653 | 1,656 | 12,300 | -2.65 |
| 2024/10/09 | 1,668 | 1,668 | 1,635 | 1,637 | 9,600 | -1.15 |
| 2024/10/10 | 1,635 | 1,636 | 1,601 | 1,617 | 16,500 | -1.22 |
| 2024/10/11 | 1,621 | 1,621 | 1,598 | 1,617 | 13,900 | 0.00 |
| 2024/10/15 | 1,639 | 1,677 | 1,633 | 1,662 | 28,200 | 2.78 |
| 2024/10/16 | 1,662 | 1,684 | 1,649 | 1,663 | 11,800 | 0.06 |
| 2024/10/17 | 1,661 | 1,669 | 1,653 | 1,664 | 11,300 | 0.06 |
| 2024/10/18 | 1,662 | 1,680 | 1,661 | 1,668 | 6,600 | 0.24 |
| 2024/10/21 | 1,680 | 1,710 | 1,663 | 1,710 | 19,700 | 2.52 |
| 2024/10/22 | 1,710 | 1,727 | 1,673 | 1,681 | 18,500 | -1.70 |
| 2024/10/23 | 1,669 | 1,686 | 1,662 | 1,664 | 10,100 | -1.01 |
| 2024/10/24 | 1,659 | 1,682 | 1,634 | 1,667 | 20,400 | 0.18 |
| 2024/10/25 | 1,667 | 1,667 | 1,614 | 1,619 | 15,900 | -2.88 |
| 2024/10/28 | 1,634 | 1,678 | 1,633 | 1,678 | 22,900 | 3.64 |
| 2024/10/29 | 1,682 | 1,692 | 1,675 | 1,683 | 8,800 | 0.30 |
| 2024/10/30 | 1,671 | 1,684 | 1,611 | 1,611 | 62,800 | -4.28 |
| 2024/10/31 | 1,629 | 1,649 | 1,614 | 1,646 | 14,100 | 2.17 |
| 2024/11/01 | 1,631 | 1,634 | 1,601 | 1,621 | 22,300 | -1.52 |
| 2024/11/05 | 1,707 | 1,707 | 1,620 | 1,620 | 23,200 | -0.06 |
| 2024/11/06 | 1,635 | 1,647 | 1,605 | 1,620 | 20,300 | 0.00 |
| 2024/11/07 | 1,630 | 1,632 | 1,599 | 1,612 | 17,300 | -0.49 |
| 2024/11/08 | 1,620 | 1,636 | 1,600 | 1,605 | 17,700 | -0.43 |
| 2024/11/11 | 1,605 | 1,630 | 1,602 | 1,629 | 8,600 | 1.50 |
| 2024/11/12 | 1,628 | 1,647 | 1,624 | 1,634 | 8,500 | 0.31 |
| 2024/11/13 | 1,642 | 1,642 | 1,624 | 1,640 | 10,000 | 0.37 |
| 2024/11/14 | 1,640 | 1,648 | 1,635 | 1,635 | 6,100 | -0.30 |
| 2024/11/15 | 1,639 | 1,656 | 1,635 | 1,635 | 5,800 | 0.00 |
| 2024/11/18 | 1,631 | 1,633 | 1,611 | 1,617 | 7,700 | -1.10 |
| 2024/11/19 | 1,624 | 1,629 | 1,603 | 1,616 | 14,500 | -0.06 |
| 2024/11/20 | 1,623 | 1,623 | 1,608 | 1,621 | 7,000 | 0.31 |
| 2024/11/21 | 1,617 | 1,635 | 1,613 | 1,631 | 10,500 | 0.62 |
| 2024/11/22 | 1,622 | 1,647 | 1,622 | 1,640 | 14,800 | 0.55 |
| 2024/11/25 | 1,640 | 1,645 | 1,628 | 1,638 | 12,000 | -0.12 |
| 2024/11/26 | 1,640 | 1,643 | 1,622 | 1,631 | 9,000 | -0.43 |
| 2024/11/27 | 1,630 | 1,630 | 1,606 | 1,623 | 14,400 | -0.49 |
| 2024/11/28 | 1,620 | 1,673 | 1,620 | 1,673 | 21,500 | 3.08 |
| 2024/11/29 | 1,659 | 1,679 | 1,655 | 1,668 | 11,400 | -0.30 |
| 2024/12/02 | 1,689 | 1,737 | 1,689 | 1,737 | 36,700 | 4.14 |
| 2024/12/03 | 1,750 | 1,784 | 1,737 | 1,784 | 50,500 | 2.71 |
| 2024/12/04 | 1,773 | 1,810 | 1,759 | 1,807 | 33,700 | 1.29 |
| 2024/12/05 | 1,820 | 1,835 | 1,808 | 1,835 | 47,400 | 1.55 |
| 2024/12/06 | 1,844 | 1,850 | 1,802 | 1,814 | 33,000 | -1.14 |
| 2024/12/09 | 1,830 | 1,837 | 1,671 | 1,733 | 84,600 | -4.47 |
| 2024/12/10 | 1,745 | 1,766 | 1,723 | 1,748 | 34,500 | 0.87 |
| 2024/12/11 | 1,737 | 1,765 | 1,730 | 1,756 | 15,700 | 0.46 |
| 2024/12/12 | 1,773 | 1,782 | 1,749 | 1,772 | 20,000 | 0.91 |
| 2024/12/13 | 1,755 | 1,775 | 1,755 | 1,770 | 16,600 | -0.11 |
| 2024/12/16 | 1,762 | 1,767 | 1,743 | 1,746 | 7,500 | -1.36 |
| 2024/12/17 | 1,749 | 1,774 | 1,748 | 1,762 | 10,400 | 0.92 |
| 2024/12/18 | 1,753 | 1,759 | 1,741 | 1,745 | 14,200 | -0.96 |
| 2024/12/19 | 1,733 | 1,761 | 1,705 | 1,754 | 32,500 | 0.52 |
| 2024/12/20 | 1,770 | 1,776 | 1,752 | 1,755 | 11,100 | 0.06 |
| 2024/12/23 | 1,756 | 1,783 | 1,756 | 1,771 | 11,500 | 0.91 |
| 2024/12/24 | 1,771 | 1,776 | 1,751 | 1,764 | 11,600 | -0.40 |
| 2024/12/25 | 1,765 | 1,769 | 1,742 | 1,769 | 17,500 | 0.28 |
| 2024/12/26 | 1,769 | 1,772 | 1,756 | 1,772 | 25,400 | 0.17 |
| 2024/12/27 | 1,783 | 1,812 | 1,773 | 1,799 | 27,000 | 1.52 |
| 2024/12/30 | 1,791 | 1,809 | 1,768 | 1,768 | 11,600 | -1.72 |
| 2025/01/06 | 1,780 | 1,780 | 1,733 | 1,733 | 28,600 | -1.98 |
| 2025/01/07 | 1,733 | 1,773 | 1,708 | 1,758 | 32,900 | 1.44 |
| 2025/01/08 | 1,758 | 1,759 | 1,742 | 1,747 | 12,600 | -0.63 |
| 2025/01/09 | 1,739 | 1,755 | 1,727 | 1,736 | 16,000 | -0.63 |
| 2025/01/10 | 1,730 | 1,743 | 1,703 | 1,729 | 28,200 | -0.40 |
| 2025/01/14 | 1,714 | 1,748 | 1,713 | 1,732 | 14,700 | 0.17 |
| 2025/01/15 | 1,729 | 1,748 | 1,726 | 1,748 | 10,800 | 0.92 |
| 2025/01/16 | 1,748 | 1,764 | 1,742 | 1,742 | 12,200 | -0.34 |
| 2025/01/17 | 1,727 | 1,755 | 1,718 | 1,739 | 13,300 | -0.17 |
| 2025/01/20 | 1,740 | 1,749 | 1,730 | 1,735 | 9,100 | -0.23 |
| 2025/01/21 | 1,743 | 1,759 | 1,732 | 1,755 | 11,800 | 1.15 |
| 2025/01/22 | 1,755 | 1,760 | 1,743 | 1,750 | 10,100 | -0.28 |
| 2025/01/23 | 1,745 | 1,745 | 1,704 | 1,724 | 17,900 | -1.49 |
| 2025/01/24 | 1,728 | 1,757 | 1,728 | 1,749 | 16,000 | 1.45 |
| 2025/01/27 | 1,771 | 1,771 | 1,735 | 1,751 | 9,700 | 0.11 |
| 2025/01/28 | 1,759 | 1,784 | 1,759 | 1,783 | 11,300 | 1.83 |
| 2025/01/29 | 1,798 | 1,798 | 1,764 | 1,764 | 6,800 | -1.07 |
| 2025/01/30 | 1,758 | 1,774 | 1,741 | 1,770 | 11,300 | 0.34 |
| 2025/01/31 | 1,769 | 1,770 | 1,754 | 1,770 | 7,500 | 0.00 |
| 2025/02/03 | 1,769 | 1,769 | 1,724 | 1,724 | 21,800 | -2.60 |
| 2025/02/04 | 1,760 | 1,864 | 1,734 | 1,780 | 86,500 | 3.25 |
| 2025/02/05 | 1,815 | 1,980 | 1,815 | 1,918 | 156,200 | 7.75 |
| 2025/02/06 | 1,891 | 1,968 | 1,873 | 1,966 | 44,700 | 2.50 |
| 2025/02/07 | 1,950 | 1,961 | 1,911 | 1,917 | 22,600 | -2.49 |
| 2025/02/10 | 1,917 | 1,960 | 1,917 | 1,929 | 15,300 | 0.63 |
| 2025/02/12 | 1,943 | 1,964 | 1,936 | 1,946 | 18,100 | 0.88 |
| 2025/02/13 | 1,943 | 1,965 | 1,912 | 1,918 | 24,900 | -1.44 |
| 2025/02/14 | 1,918 | 1,931 | 1,893 | 1,915 | 30,700 | -0.16 |
| 2025/02/17 | 1,923 | 1,936 | 1,901 | 1,915 | 17,700 | 0.00 |
| 2025/02/18 | 1,900 | 1,903 | 1,858 | 1,863 | 13,200 | -2.72 |
| 2025/02/19 | 1,856 | 1,885 | 1,815 | 1,817 | 23,200 | -2.47 |
| 2025/02/20 | 1,815 | 1,838 | 1,775 | 1,785 | 17,000 | -1.76 |
| 2025/02/21 | 1,780 | 1,780 | 1,726 | 1,746 | 25,000 | -2.18 |
| 2025/02/25 | 1,728 | 1,735 | 1,693 | 1,732 | 34,700 | -0.80 |
| 2025/02/26 | 1,731 | 1,733 | 1,691 | 1,715 | 31,500 | -0.98 |
| 2025/02/27 | 1,706 | 1,732 | 1,706 | 1,725 | 34,900 | 0.58 |
| 2025/02/28 | 1,727 | 1,746 | 1,715 | 1,741 | 36,700 | 0.93 |
| 2025/03/03 | 1,798 | 1,798 | 1,718 | 1,747 | 67,900 | 0.34 |
| 2025/03/04 | 1,755 | 1,777 | 1,732 | 1,765 | 43,600 | 1.03 |
| 2025/03/05 | 1,778 | 1,810 | 1,766 | 1,799 | 33,900 | 1.93 |
| 2025/03/06 | 1,811 | 1,849 | 1,811 | 1,826 | 56,400 | 1.50 |
| 2025/03/07 | 1,795 | 1,839 | 1,758 | 1,808 | 62,600 | -0.99 |
| 2025/03/10 | 1,805 | 1,805 | 1,765 | 1,768 | 57,300 | -2.21 |
| 2025/03/11 | 1,748 | 1,748 | 1,719 | 1,738 | 52,100 | -1.70 |
| 2025/03/12 | 1,744 | 1,751 | 1,686 | 1,701 | 74,400 | -2.13 |
| 2025/03/13 | 1,719 | 1,748 | 1,708 | 1,744 | 67,300 | 2.53 |
| 2025/03/14 | 1,722 | 1,759 | 1,722 | 1,756 | 52,200 | 0.69 |
| 2025/03/17 | 1,759 | 1,777 | 1,756 | 1,775 | 81,500 | 1.08 |
| 2025/03/18 | 1,775 | 1,786 | 1,737 | 1,758 | 83,300 | -0.96 |
| 2025/03/19 | 1,763 | 1,816 | 1,761 | 1,789 | 85,100 | 1.76 |
| 2025/03/21 | 1,789 | 1,805 | 1,778 | 1,778 | 74,900 | -0.61 |
| 2025/03/24 | 1,789 | 1,790 | 1,760 | 1,775 | 64,900 | -0.17 |
| 2025/03/25 | 1,792 | 1,804 | 1,773 | 1,798 | 54,500 | 1.30 |
| 2025/03/26 | 1,811 | 1,817 | 1,770 | 1,816 | 81,900 | 1.00 |
| 2025/03/27 | 1,801 | 1,819 | 1,787 | 1,805 | 200,700 | -0.61 |
| 2025/03/28 | 1,800 | 1,849 | 1,769 | 1,773 | 99,200 | -1.77 |
| 2025/03/31 | 1,733 | 1,734 | 1,681 | 1,681 | 40,200 | -5.19 |
| 2025/04/01 | 1,695 | 1,703 | 1,654 | 1,685 | 33,500 | 0.24 |
| 2025/04/02 | 1,694 | 1,694 | 1,657 | 1,657 | 22,200 | -1.66 |
| 2025/04/03 | 1,607 | 1,634 | 1,600 | 1,626 | 34,200 | -1.87 |
| 2025/04/04 | 1,580 | 1,606 | 1,571 | 1,581 | 94,800 | -2.77 |
| 2025/04/07 | 1,462 | 1,574 | 1,456 | 1,527 | 70,400 | -3.42 |
| 2025/04/08 | 1,567 | 1,623 | 1,549 | 1,613 | 41,000 | 5.63 |
| 2025/04/09 | 1,586 | 1,614 | 1,564 | 1,595 | 49,600 | -1.12 |
| 2025/04/10 | 1,670 | 1,672 | 1,627 | 1,666 | 23,500 | 4.45 |
| 2025/04/11 | 1,630 | 1,670 | 1,599 | 1,667 | 18,000 | 0.06 |
| 2025/04/14 | 1,667 | 1,682 | 1,657 | 1,672 | 14,300 | 0.30 |
| 2025/04/15 | 1,693 | 1,693 | 1,667 | 1,670 | 10,700 | -0.12 |
| 2025/04/16 | 1,684 | 1,684 | 1,665 | 1,675 | 12,300 | 0.30 |
| 2025/04/17 | 1,666 | 1,670 | 1,654 | 1,665 | 19,000 | -0.60 |
| 2025/04/18 | 1,670 | 1,719 | 1,664 | 1,719 | 31,600 | 3.24 |
| 2025/04/21 | 1,715 | 1,736 | 1,700 | 1,730 | 18,500 | 0.64 |
| 2025/04/22 | 1,737 | 1,755 | 1,731 | 1,750 | 15,200 | 1.16 |
| 2025/04/23 | 1,771 | 1,771 | 1,739 | 1,740 | 13,800 | -0.57 |
| 2025/04/24 | 1,759 | 1,759 | 1,689 | 1,698 | 15,000 | -2.41 |
| 2025/04/25 | 1,695 | 1,697 | 1,670 | 1,697 | 15,700 | -0.06 |
| 2025/04/28 | 1,700 | 1,703 | 1,664 | 1,664 | 25,400 | -1.94 |
| 2025/04/30 | 1,689 | 1,700 | 1,668 | 1,700 | 16,000 | 2.16 |
| 2025/05/01 | 1,699 | 1,699 | 1,660 | 1,678 | 24,100 | -1.29 |
| 2025/05/02 | 1,678 | 1,684 | 1,641 | 1,656 | 20,700 | -1.31 |
| 2025/05/07 | 1,666 | 1,800 | 1,665 | 1,725 | 351,500 | 4.17 |
| 2025/05/08 | 1,759 | 1,769 | 1,711 | 1,736 | 112,900 | 0.64 |
| 2025/05/09 | 1,726 | 1,835 | 1,716 | 1,831 | 73,400 | 5.47 |
| 2025/05/12 | 1,816 | 1,868 | 1,808 | 1,866 | 36,600 | 1.91 |
| 2025/05/13 | 1,866 | 1,888 | 1,827 | 1,861 | 36,200 | -0.27 |
| 2025/05/14 | 1,851 | 1,852 | 1,791 | 1,838 | 26,600 | -1.24 |
| 2025/05/15 | 1,819 | 1,864 | 1,811 | 1,835 | 32,100 | -0.16 |
| 2025/05/16 | 1,831 | 1,866 | 1,812 | 1,845 | 14,600 | 0.54 |
| 2025/05/19 | 1,845 | 1,870 | 1,831 | 1,869 | 20,000 | 1.30 |
| 2025/05/20 | 1,880 | 1,880 | 1,842 | 1,855 | 23,500 | -0.75 |
| 2025/05/21 | 1,855 | 1,872 | 1,831 | 1,841 | 21,700 | -0.75 |
| 2025/05/22 | 1,841 | 1,849 | 1,818 | 1,835 | 13,500 | -0.33 |
| 2025/05/23 | 1,835 | 1,858 | 1,825 | 1,825 | 18,700 | -0.54 |
| 2025/05/26 | 1,826 | 1,826 | 1,800 | 1,815 | 12,000 | -0.55 |
| 2025/05/27 | 1,829 | 1,837 | 1,815 | 1,822 | 17,100 | 0.39 |
| 2025/05/28 | 1,846 | 1,854 | 1,812 | 1,842 | 22,400 | 1.10 |
| 2025/05/29 | 1,842 | 1,865 | 1,816 | 1,860 | 28,000 | 0.98 |
| 2025/05/30 | 1,851 | 1,877 | 1,842 | 1,865 | 11,200 | 0.27 |
| 2025/06/02 | 1,857 | 1,860 | 1,822 | 1,824 | 20,900 | -2.20 |
| 2025/06/03 | 1,824 | 1,838 | 1,806 | 1,824 | 22,500 | 0.00 |
| 2025/06/04 | 1,824 | 1,890 | 1,823 | 1,861 | 27,100 | 2.03 |
| 2025/06/05 | 1,867 | 1,914 | 1,867 | 1,897 | 43,000 | 1.93 |
| 2025/06/06 | 1,933 | 1,960 | 1,926 | 1,931 | 46,900 | 1.79 |
| 2025/06/09 | 1,931 | 1,935 | 1,893 | 1,906 | 20,100 | -1.29 |
| 2025/06/10 | 1,897 | 1,917 | 1,874 | 1,880 | 20,300 | -1.36 |
| 2025/06/11 | 1,880 | 1,936 | 1,830 | 1,894 | 57,600 | 0.74 |
| 2025/06/12 | 1,891 | 1,907 | 1,845 | 1,862 | 46,000 | -1.69 |
| 2025/06/13 | 1,868 | 1,876 | 1,832 | 1,851 | 38,600 | -0.59 |
| 2025/06/16 | 1,876 | 1,886 | 1,831 | 1,850 | 23,300 | -0.05 |
| 2025/06/17 | 1,842 | 1,860 | 1,840 | 1,854 | 19,600 | 0.22 |
| 2025/06/18 | 1,860 | 1,873 | 1,841 | 1,852 | 18,300 | -0.11 |
| 2025/06/19 | 1,858 | 1,858 | 1,835 | 1,836 | 9,700 | -0.86 |
| 2025/06/20 | 1,840 | 1,854 | 1,825 | 1,838 | 43,100 | 0.11 |
| 2025/06/23 | 1,838 | 1,841 | 1,807 | 1,813 | 13,000 | -1.36 |
| 2025/06/24 | 1,838 | 1,838 | 1,793 | 1,802 | 17,500 | -0.61 |
| 2025/06/25 | 1,797 | 1,798 | 1,778 | 1,798 | 17,800 | -0.22 |
| 2025/06/26 | 1,798 | 1,815 | 1,788 | 1,815 | 20,700 | 0.95 |
| 2025/06/27 | 1,815 | 1,829 | 1,808 | 1,829 | 19,900 | 0.77 |
| 2025/06/30 | 1,841 | 1,841 | 1,829 | 1,830 | 12,800 | 0.05 |
| 2025/07/01 | 1,826 | 1,826 | 1,800 | 1,800 | 22,000 | -1.64 |
| 2025/07/02 | 1,800 | 1,816 | 1,797 | 1,802 | 13,300 | 0.11 |
| 2025/07/03 | 1,799 | 1,813 | 1,784 | 1,805 | 20,200 | 0.17 |
| 2025/07/04 | 1,805 | 1,815 | 1,805 | 1,805 | 7,600 | 0.00 |
| 2025/07/07 | 1,805 | 1,824 | 1,804 | 1,806 | 13,800 | 0.06 |
| 2025/07/08 | 1,818 | 1,827 | 1,804 | 1,813 | 13,800 | 0.39 |
| 2025/07/09 | 1,813 | 1,838 | 1,813 | 1,830 | 9,900 | 0.94 |
| 2025/07/10 | 1,839 | 1,839 | 1,804 | 1,813 | 23,700 | -0.93 |
| 2025/07/11 | 1,825 | 1,844 | 1,820 | 1,832 | 24,900 | 1.05 |
| 2025/07/14 | 1,848 | 1,865 | 1,837 | 1,846 | 17,600 | 0.76 |
| 2025/07/15 | 1,843 | 1,860 | 1,827 | 1,828 | 10,200 | -0.98 |
| 2025/07/16 | 1,842 | 1,842 | 1,817 | 1,817 | 8,000 | -0.60 |
| 2025/07/17 | 1,817 | 1,822 | 1,807 | 1,821 | 9,500 | 0.22 |
| 2025/07/18 | 1,826 | 1,826 | 1,807 | 1,815 | 11,500 | -0.33 |
| 2025/07/22 | 1,809 | 1,817 | 1,799 | 1,809 | 13,700 | -0.33 |
| 2025/07/23 | 1,828 | 1,835 | 1,808 | 1,834 | 19,700 | 1.38 |
| 2025/07/24 | 1,839 | 1,888 | 1,839 | 1,876 | 34,000 | 2.29 |
| 2025/07/25 | 1,885 | 1,919 | 1,861 | 1,901 | 28,800 | 1.33 |
| 2025/07/28 | 1,910 | 1,918 | 1,896 | 1,909 | 33,600 | 0.42 |
| 2025/07/29 | 1,902 | 1,949 | 1,902 | 1,941 | 29,700 | 1.68 |
| 2025/07/30 | 1,938 | 1,958 | 1,919 | 1,951 | 34,700 | 0.52 |
| 2025/07/31 | 1,958 | 1,987 | 1,953 | 1,987 | 38,700 | 1.85 |
| 2025/08/01 | 2,000 | 2,030 | 2,000 | 2,030 | 37,400 | 2.16 |
| 2025/08/04 | 1,985 | 2,160 | 1,973 | 2,050 | 166,300 | 0.99 |
| 2025/08/05 | 2,049 | 2,064 | 2,021 | 2,041 | 35,000 | -0.44 |
| 2025/08/06 | 2,052 | 2,085 | 2,047 | 2,063 | 28,000 | 1.08 |
| 2025/08/07 | 2,055 | 2,109 | 2,055 | 2,109 | 26,400 | 2.23 |
| 2025/08/08 | 2,109 | 2,128 | 2,095 | 2,117 | 20,900 | 0.38 |
| 2025/08/12 | 2,125 | 2,148 | 2,100 | 2,139 | 35,300 | 1.04 |
| 2025/08/13 | 2,139 | 2,149 | 2,120 | 2,120 | 18,500 | -0.89 |
| 2025/08/14 | 2,100 | 2,102 | 2,073 | 2,089 | 25,800 | -1.46 |
| 2025/08/15 | 2,091 | 2,098 | 2,069 | 2,089 | 16,100 | 0.00 |
| 2025/08/18 | 2,102 | 2,102 | 2,079 | 2,097 | 20,600 | 0.38 |
| 2025/08/19 | 2,111 | 2,128 | 2,110 | 2,123 | 30,600 | 1.24 |
| 2025/08/20 | 2,102 | 2,128 | 2,101 | 2,113 | 13,600 | -0.47 |
| 2025/08/21 | 2,114 | 2,154 | 2,111 | 2,152 | 17,000 | 1.85 |
| 2025/08/22 | 2,167 | 2,171 | 2,139 | 2,161 | 25,300 | 0.42 |
| 2025/08/25 | 2,157 | 2,171 | 2,115 | 2,124 | 31,300 | -1.71 |
| 2025/08/26 | 2,124 | 2,137 | 2,112 | 2,132 | 33,600 | 0.38 |
| 2025/08/27 | 2,125 | 2,149 | 2,100 | 2,109 | 29,000 | -1.08 |
| 2025/08/28 | 2,109 | 2,140 | 2,105 | 2,127 | 16,500 | 0.85 |
| 2025/08/29 | 2,128 | 2,128 | 2,106 | 2,113 | 11,600 | -0.66 |
| 2025/09/01 | 2,104 | 2,117 | 2,081 | 2,086 | 18,900 | -1.28 |
| 2025/09/02 | 2,095 | 2,124 | 2,090 | 2,115 | 18,200 | 1.39 |
| 2025/09/03 | 2,115 | 2,121 | 2,086 | 2,095 | 21,500 | -0.95 |
| 2025/09/04 | 2,092 | 2,095 | 2,082 | 2,090 | 12,400 | -0.24 |
| 2025/09/05 | 2,083 | 2,096 | 2,072 | 2,083 | 16,100 | -0.33 |
| 2025/09/08 | 2,083 | 2,123 | 2,076 | 2,116 | 24,100 | 1.58 |
| 2025/09/09 | 2,123 | 2,153 | 2,110 | 2,129 | 20,400 | 0.61 |
| 2025/09/10 | 2,130 | 2,148 | 2,112 | 2,118 | 12,700 | -0.52 |
| 2025/09/11 | 2,116 | 2,128 | 2,094 | 2,111 | 13,800 | -0.33 |
| 2025/09/12 | 2,112 | 2,116 | 2,096 | 2,098 | 17,500 | -0.62 |
| 2025/09/16 | 2,102 | 2,131 | 2,096 | 2,128 | 13,000 | 1.43 |
| 2025/09/17 | 2,113 | 2,113 | 2,076 | 2,094 | 12,500 | -1.60 |
| 2025/09/18 | 2,114 | 2,118 | 2,089 | 2,117 | 19,500 | 1.10 |
| 2025/09/19 | 2,120 | 2,138 | 2,114 | 2,136 | 21,500 | 0.90 |
| 2025/09/22 | 2,150 | 2,152 | 2,128 | 2,141 | 21,300 | 0.23 |
| 2025/09/24 | 2,137 | 2,145 | 2,111 | 2,134 | 14,700 | -0.33 |
| 2025/09/25 | 2,131 | 2,150 | 2,131 | 2,150 | 16,600 | 0.75 |
| 2025/09/26 | 2,150 | 2,174 | 2,148 | 2,168 | 37,300 | 0.84 |
| 2025/09/29 | 2,142 | 2,145 | 2,101 | 2,104 | 28,500 | -2.95 |
| 2025/09/30 | 2,106 | 2,120 | 2,083 | 2,118 | 11,200 | 0.67 |
| 2025/10/01 | 2,089 | 2,094 | 2,027 | 2,033 | 30,600 | -4.01 |
| 2025/10/02 | 2,037 | 2,040 | 2,013 | 2,021 | 12,800 | -0.59 |
| 2025/10/03 | 2,003 | 2,031 | 2,003 | 2,013 | 9,500 | -0.40 |
| 2025/10/06 | 2,066 | 2,075 | 2,045 | 2,059 | 25,200 | 2.29 |
| 2025/10/07 | 2,071 | 2,075 | 2,044 | 2,058 | 18,200 | -0.05 |
| 2025/10/08 | 2,103 | 2,194 | 2,103 | 2,167 | 60,600 | 5.30 |
| 2025/10/09 | 2,167 | 2,183 | 2,138 | 2,158 | 38,600 | -0.42 |
| 2025/10/10 | 2,146 | 2,157 | 2,126 | 2,133 | 25,000 | -1.16 |
| 2025/10/14 | 2,097 | 2,160 | 2,097 | 2,155 | 35,900 | 1.03 |
| 2025/10/15 | 2,155 | 2,188 | 2,155 | 2,168 | 21,500 | 0.60 |
| 2025/10/16 | 2,188 | 2,210 | 2,177 | 2,210 | 42,800 | 1.94 |
| 2025/10/17 | 2,209 | 2,239 | 2,201 | 2,236 | 25,600 | 1.18 |
| 2025/10/20 | 2,268 | 2,282 | 2,206 | 2,214 | 36,400 | -0.98 |
| 2025/10/21 | 2,236 | 2,240 | 2,189 | 2,193 | 24,300 | -0.95 |
| 2025/10/22 | 2,193 | 2,210 | 2,175 | 2,210 | 38,500 | 0.78 |
| 2025/10/23 | 2,204 | 2,222 | 2,200 | 2,203 | 14,900 | -0.32 |
| 2025/10/24 | 2,200 | 2,200 | 2,175 | 2,183 | 17,300 | -0.91 |
| 2025/10/27 | 2,182 | 2,205 | 2,175 | 2,200 | 19,300 | 0.78 |
| 2025/10/28 | 2,220 | 2,221 | 2,177 | 2,189 | 22,900 | -0.50 |
| 2025/10/29 | 2,175 | 2,196 | 2,133 | 2,142 | 29,600 | -2.15 |
| 2025/10/30 | 2,167 | 2,197 | 2,143 | 2,155 | 42,700 | 0.61 |
| 2025/10/31 | 2,176 | 2,189 | 2,142 | 2,170 | 29,600 | 0.70 |
| 2025/11/04 | 2,165 | 2,199 | 2,157 | 2,170 | 35,500 | 0.00 |
| 2025/11/05 | 2,168 | 2,240 | 2,123 | 2,145 | 85,700 | -1.15 |
| 2025/11/06 | 2,152 | 2,182 | 2,100 | 2,130 | 69,500 | -0.70 |
| 2025/11/07 | 2,133 | 2,145 | 2,107 | 2,123 | 27,200 | -0.33 |
| 2025/11/10 | 2,130 | 2,171 | 2,130 | 2,151 | 24,600 | 1.32 |
| 2025/11/11 | 2,151 | 2,169 | 2,135 | 2,165 | 25,900 | 0.65 |
| 2025/11/12 | 2,168 | 2,214 | 2,156 | 2,191 | 34,600 | 1.20 |
| 2025/11/13 | 2,218 | 2,223 | 2,182 | 2,188 | 10,000 | -0.14 |
| 2025/11/14 | 2,188 | 2,208 | 2,173 | 2,206 | 23,400 | 0.82 |
| 2025/11/17 | 2,202 | 2,214 | 2,171 | 2,197 | 12,400 | -0.41 |
| 2025/11/18 | 2,190 | 2,190 | 2,140 | 2,156 | 21,500 | -1.87 |
| 2025/11/19 | 2,156 | 2,173 | 2,142 | 2,158 | 28,100 | 0.09 |
| 2025/11/20 | 2,158 | 2,168 | 2,143 | 2,156 | 22,900 | -0.09 |
| 2025/11/21 | 2,148 | 2,213 | 2,148 | 2,213 | 22,100 | 2.64 |
| 2025/11/25 | 2,220 | 2,239 | 2,200 | 2,224 | 15,200 | 0.50 |
| 2025/11/26 | 2,223 | 2,242 | 2,215 | 2,238 | 13,600 | 0.63 |
| 2025/11/27 | 2,220 | 2,253 | 2,220 | 2,253 | 21,500 | 0.67 |
| 2025/11/28 | 2,266 | 2,266 | 2,230 | 2,238 | 23,900 | -0.67 |
| 2025/12/01 | 2,240 | 2,248 | 2,227 | 2,241 | 21,100 | 0.13 |
| 2025/12/02 | 2,230 | 2,230 | 2,190 | 2,217 | 29,100 | -1.07 |
| 2025/12/03 | 2,208 | 2,215 | 2,198 | 2,200 | 14,500 | -0.77 |
| 2025/12/04 | 2,200 | 2,236 | 2,200 | 2,234 | 11,400 | 1.55 |
| 2025/12/05 | 2,215 | 2,224 | 2,200 | 2,208 | 15,800 | -1.16 |
| 2025/12/08 | 2,225 | 2,251 | 2,195 | 2,243 | 29,700 | 1.59 |
| 2025/12/09 | 2,249 | 2,257 | 2,233 | 2,246 | 12,900 | 0.13 |
| 2025/12/10 | 2,249 | 2,255 | 2,232 | 2,244 | 12,500 | -0.09 |
| 2025/12/11 | 2,250 | 2,263 | 2,207 | 2,210 | 18,000 | -1.52 |
| 2025/12/12 | 2,243 | 2,262 | 2,170 | 2,249 | 34,800 | 1.76 |
| 2025/12/15 | 2,245 | 2,257 | 2,223 | 2,241 | 17,000 | -0.36 |
| 2025/12/16 | 2,237 | 2,237 | 2,200 | 2,209 | 14,900 | -1.43 |
| 2025/12/17 | 2,202 | 2,235 | 2,180 | 2,223 | 14,200 | 0.63 |
| 2025/12/18 | 2,220 | 2,236 | 2,201 | 2,235 | 11,700 | 0.54 |
| 2025/12/19 | 2,247 | 2,255 | 2,229 | 2,241 | 9,400 | 0.27 |
| 2025/12/22 | 2,237 | 2,271 | 2,237 | 2,269 | 22,100 | 1.25 |
| 2025/12/23 | 2,271 | 2,280 | 2,247 | 2,251 | 19,000 | -0.79 |
| 2025/12/24 | 2,250 | 2,251 | 2,223 | 2,229 | 14,300 | -0.98 |
| 2025/12/25 | 2,240 | 2,240 | 2,226 | 2,235 | 12,100 | 0.27 |
| 2025/12/26 | 2,242 | 2,248 | 2,193 | 2,208 | 22,500 | -1.21 |
| 2025/12/29 | 2,212 | 2,226 | 2,210 | 2,225 | 15,800 | 0.77 |
| 2025/12/30 | 2,203 | 2,230 | 2,201 | 2,201 | 17,200 | -1.08 |
| 2026/01/05 | 2,219 | 2,227 | 2,200 | 2,216 | 19,000 | 0.68 |
| 2026/01/06 | 2,222 | 2,259 | 2,218 | 2,241 | 19,700 | 1.13 |
| 2026/01/07 | 2,247 | 2,257 | 2,222 | 2,222 | 19,700 | -0.85 |
| 2026/01/08 | 2,224 | 2,230 | 2,185 | 2,185 | 28,300 | -1.67 |
| 2026/01/09 | 2,200 | 2,228 | 2,200 | 2,209 | 25,300 | 1.10 |
| 2026/01/13 | 2,222 | 2,236 | 2,202 | 2,214 | 22,100 | 0.23 |
| 2026/01/14 | 2,207 | 2,221 | 2,206 | 2,220 | 18,600 | 0.27 |
| 2026/01/15 | 2,219 | 2,276 | 2,219 | 2,273 | 19,700 | 2.39 |
| 2026/01/16 | 2,300 | 2,300 | 2,273 | 2,299 | 19,800 | 1.14 |
| 2026/01/19 | 2,300 | 2,330 | 2,300 | 2,315 | 30,800 | 0.70 |
| 2026/01/20 | 2,315 | 2,320 | 2,228 | 2,231 | 38,200 | -3.63 |
| 2026/01/21 | 2,206 | 2,215 | 2,183 | 2,200 | 29,100 | -1.39 |
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。 | |