ＮＴＴデータグループ 9613
3,965円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 3,965円 |
| 高値 | 3,975円 |
| 安値 | 3,960円 |
| 出来高 | 20,073,700株 |
| 売買代金 | 79,590,188,500円 |
| 売り気配 (15:30) | 3,970円 |
| 買い気配 (15:30) | 3,960円 |
基本情報
| 銘柄名 | ＮＴＴデータグループ |
| 英文銘柄名 | NTT DATA GROUP CORP. |
| 時価総額 | 5,560,912,500,000.0円 |
| 発行済株式総数 | 1,402,500,000株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 101.60円 |
| BPS | 1,305.53円 |
| PER | 39.03倍 |
| PBR | 3.04倍 |
| ROE | 8.0% |
| 年間配当金 | 25.00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) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 101.60 | 1,305.53 | 8.0 | 39.03 | 3.04 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 0.63 | 25.00 |
| 2024/09 | 中連 | 41.22 | - | - | - | - | - | - |
| 2024/09 | 中間 | - | - | - | - | - | 0.32 | 12.50 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/09/19 | 1,100 | -300 | 50,000 | -36,100 |
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02日 14時02分 | 臨時報告書 |
| 2025年07月24日 15時50分 | 臨時報告書 |
| 2025年07月10日 11時03分 | 訂正臨時報告書 |
| 2025年06月23日 10時11分 | 訂正発行登録書 |
| 2025年06月20日 16時11分 | 確認書 |
| 2025年06月20日 16時10分 | 内部統制報告書－第37期(2024/04/01－2025/03/31) |
| 2025年06月20日 16時08分 | 有価証券報告書－第37期(2024/04/01－2025/03/31) |
| 2025年06月20日 16時03分 | 臨時報告書 |
| 2025年05月12日 10時11分 | 訂正発行登録書 |
| 2025年05月09日 12時30分 | 意見表明報告書 |
| 2025年05月09日 10時48分 | 臨時報告書 |
| 2024年11月08日 13時26分 | 確認書 |
| 2024年11月08日 13時25分 | 半期報告書－第37期(2024/04/01－2025/03/31) |
| 2024年06月21日 10時38分 | 発行登録書（株券､社債券等） |
| 2024年06月20日 15時06分 | 臨時報告書 |
| 2024年06月19日 16時20分 | 確認書 |
| 2024年06月19日 16時16分 | 内部統制報告書－第36期(2023/04/01－2024/03/31) |
| 2024年06月19日 16時14分 | 有価証券報告書－第36期(2023/04/01－2024/03/31) |
| 2024年05月10日 11時07分 | 臨時報告書 |
| 2024年03月29日 15時06分 | 臨時報告書 |
| 2024年02月09日 14時39分 | 確認書 |
| 2024年02月09日 14時38分 | 四半期報告書－第36期第3四半期(2023/10/01－2023/12/31) |
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(%) |
|---|---|---|---|---|---|---|
| 2024/04/05 | 2311.5 | 2343.0 | 2297.0 | 2325.0 | 2558000 | - |
| 2024/04/08 | 2335.0 | 2365.5 | 2314.5 | 2333.0 | 1872100 | 0.34 |
| 2024/04/09 | 2349.5 | 2368.0 | 2332.5 | 2361.0 | 1435500 | 1.20 |
| 2024/04/10 | 2372.0 | 2397.5 | 2371.5 | 2387.0 | 2198100 | 1.10 |
| 2024/04/11 | 2343.5 | 2357.0 | 2315.5 | 2328.0 | 2384500 | -2.47 |
| 2024/04/12 | 2356.5 | 2364.5 | 2328.5 | 2339.0 | 3110000 | 0.47 |
| 2024/04/15 | 2308.0 | 2326.5 | 2288.0 | 2326.5 | 1654800 | -0.53 |
| 2024/04/16 | 2296.5 | 2308.0 | 2271.0 | 2300.0 | 1900100 | -1.14 |
| 2024/04/17 | 2303.5 | 2317.0 | 2245.0 | 2245.0 | 2585500 | -2.39 |
| 2024/04/18 | 2248.5 | 2285.5 | 2226.5 | 2284.0 | 1975600 | 1.74 |
| 2024/04/19 | 2265.5 | 2268.5 | 2215.0 | 2247.0 | 2788700 | -1.62 |
| 2024/04/22 | 2297.0 | 2377.0 | 2260.0 | 2363.5 | 3340100 | 5.18 |
| 2024/04/23 | 2413.5 | 2461.5 | 2404.0 | 2440.5 | 4055300 | 3.26 |
| 2024/04/24 | 2485.0 | 2535.0 | 2479.5 | 2495.0 | 4482500 | 2.23 |
| 2024/04/25 | 2460.0 | 2489.0 | 2423.0 | 2436.5 | 2747500 | -2.34 |
| 2024/04/26 | 2407.5 | 2453.5 | 2402.0 | 2432.5 | 3172800 | -0.16 |
| 2024/04/30 | 2482.0 | 2489.0 | 2461.5 | 2474.0 | 2366200 | 1.71 |
| 2024/05/01 | 2438.5 | 2461.5 | 2429.0 | 2459.5 | 1647800 | -0.59 |
| 2024/05/02 | 2431.0 | 2469.0 | 2430.0 | 2456.5 | 1798100 | -0.12 |
| 2024/05/07 | 2469.5 | 2494.5 | 2450.5 | 2494.5 | 2464200 | 1.55 |
| 2024/05/08 | 2462.0 | 2473.5 | 2400.5 | 2415.0 | 2787500 | -3.19 |
| 2024/05/09 | 2403.5 | 2447.5 | 2397.0 | 2397.5 | 2715100 | -0.72 |
| 2024/05/10 | 2425.0 | 2449.0 | 2300.5 | 2301.0 | 6538700 | -4.03 |
| 2024/05/13 | 2300.0 | 2334.0 | 2274.0 | 2334.0 | 3173600 | 1.43 |
| 2024/05/14 | 2318.0 | 2331.0 | 2255.0 | 2280.0 | 2939500 | -2.31 |
| 2024/05/15 | 2255.0 | 2273.0 | 2194.0 | 2201.5 | 4139400 | -3.44 |
| 2024/05/16 | 2227.0 | 2291.5 | 2223.0 | 2284.0 | 2747600 | 3.75 |
| 2024/05/17 | 2270.5 | 2299.0 | 2259.0 | 2283.5 | 2223400 | -0.02 |
| 2024/05/20 | 2305.0 | 2379.0 | 2304.5 | 2339.0 | 3387500 | 2.43 |
| 2024/05/21 | 2373.5 | 2379.0 | 2329.5 | 2334.5 | 1978000 | -0.19 |
| 2024/05/22 | 2370.0 | 2377.0 | 2337.0 | 2342.5 | 2248200 | 0.34 |
| 2024/05/23 | 2450.0 | 2450.0 | 2390.0 | 2422.5 | 3465500 | 3.42 |
| 2024/05/24 | 2390.0 | 2489.0 | 2390.0 | 2482.5 | 3443000 | 2.48 |
| 2024/05/27 | 2449.5 | 2466.0 | 2411.0 | 2418.0 | 3300500 | -2.60 |
| 2024/05/28 | 2413.0 | 2419.0 | 2367.0 | 2381.5 | 2030900 | -1.51 |
| 2024/05/29 | 2379.0 | 2388.5 | 2344.5 | 2356.0 | 1786500 | -1.07 |
| 2024/05/30 | 2347.0 | 2365.5 | 2326.0 | 2358.0 | 4085600 | 0.08 |
| 2024/05/31 | 2358.0 | 2423.0 | 2347.5 | 2408.5 | 5444100 | 2.14 |
| 2024/06/03 | 2422.0 | 2448.5 | 2384.0 | 2387.5 | 2031100 | -0.87 |
| 2024/06/04 | 2404.5 | 2411.0 | 2338.0 | 2363.0 | 3013200 | -1.03 |
| 2024/06/05 | 2362.0 | 2394.0 | 2334.0 | 2369.5 | 2010200 | 0.28 |
| 2024/06/06 | 2384.5 | 2411.5 | 2356.5 | 2356.5 | 2257100 | -0.55 |
| 2024/06/07 | 2343.0 | 2369.0 | 2335.0 | 2359.5 | 2128400 | 0.13 |
| 2024/06/10 | 2360.0 | 2395.0 | 2346.0 | 2374.5 | 1761200 | 0.64 |
| 2024/06/11 | 2355.0 | 2359.5 | 2308.0 | 2315.5 | 2757600 | -2.48 |
| 2024/06/12 | 2290.0 | 2303.0 | 2270.0 | 2294.0 | 2143800 | -0.93 |
| 2024/06/13 | 2305.0 | 2314.0 | 2259.0 | 2267.5 | 2282100 | -1.16 |
| 2024/06/14 | 2217.5 | 2295.0 | 2217.0 | 2268.0 | 5764300 | 0.02 |
| 2024/06/17 | 2249.0 | 2262.5 | 2203.5 | 2211.0 | 2308000 | -2.51 |
| 2024/06/18 | 2236.5 | 2253.0 | 2220.0 | 2235.5 | 2144000 | 1.11 |
| 2024/06/19 | 2225.0 | 2235.0 | 2205.0 | 2227.0 | 2028100 | -0.38 |
| 2024/06/20 | 2214.0 | 2224.5 | 2197.0 | 2217.5 | 2074900 | -0.43 |
| 2024/06/21 | 2221.5 | 2296.0 | 2221.5 | 2258.5 | 3674200 | 1.85 |
| 2024/06/24 | 2300.0 | 2322.0 | 2279.0 | 2317.5 | 3276100 | 2.61 |
| 2024/06/25 | 2334.0 | 2393.0 | 2331.0 | 2382.5 | 3171300 | 2.80 |
| 2024/06/26 | 2386.5 | 2404.5 | 2371.0 | 2380.5 | 3081700 | -0.08 |
| 2024/06/27 | 2372.0 | 2379.0 | 2323.5 | 2360.5 | 3022400 | -0.84 |
| 2024/06/28 | 2369.0 | 2390.5 | 2349.5 | 2362.0 | 3295300 | 0.06 |
| 2024/07/01 | 2382.0 | 2397.0 | 2356.5 | 2359.5 | 1417200 | -0.11 |
| 2024/07/02 | 2348.0 | 2381.0 | 2327.5 | 2367.0 | 2264500 | 0.32 |
| 2024/07/03 | 2334.0 | 2372.5 | 2212.0 | 2309.0 | 15011900 | -2.45 |
| 2024/07/04 | 2303.0 | 2337.5 | 2285.0 | 2319.0 | 3425200 | 0.43 |
| 2024/07/05 | 2326.5 | 2345.0 | 2306.5 | 2320.0 | 2163500 | 0.04 |
| 2024/07/08 | 2312.0 | 2328.5 | 2278.0 | 2316.0 | 2623100 | -0.17 |
| 2024/07/09 | 2326.5 | 2409.0 | 2312.0 | 2388.0 | 3495900 | 3.11 |
| 2024/07/10 | 2371.5 | 2376.5 | 2350.5 | 2361.5 | 2951600 | -1.11 |
| 2024/07/11 | 2391.5 | 2395.0 | 2367.0 | 2382.0 | 2264000 | 0.87 |
| 2024/07/12 | 2332.0 | 2376.0 | 2332.0 | 2339.5 | 4448300 | -1.78 |
| 2024/07/16 | 2344.5 | 2371.0 | 2336.5 | 2345.0 | 2115700 | 0.24 |
| 2024/07/17 | 2371.5 | 2381.5 | 2341.0 | 2368.0 | 2375400 | 0.98 |
| 2024/07/18 | 2350.0 | 2402.5 | 2347.0 | 2358.0 | 2438200 | -0.42 |
| 2024/07/19 | 2353.0 | 2393.0 | 2347.5 | 2390.5 | 3037600 | 1.38 |
| 2024/07/22 | 2379.0 | 2379.5 | 2347.0 | 2363.5 | 1554600 | -1.13 |
| 2024/07/23 | 2399.5 | 2416.0 | 2365.0 | 2378.0 | 3227300 | 0.61 |
| 2024/07/24 | 2355.0 | 2369.0 | 2338.5 | 2347.0 | 1934500 | -1.30 |
| 2024/07/25 | 2301.5 | 2326.5 | 2284.0 | 2299.5 | 3175700 | -2.02 |
| 2024/07/26 | 2319.5 | 2356.5 | 2306.0 | 2313.0 | 3840700 | 0.59 |
| 2024/07/29 | 2321.0 | 2357.0 | 2309.5 | 2325.0 | 2916600 | 0.52 |
| 2024/07/30 | 2325.0 | 2349.0 | 2313.0 | 2349.0 | 2417800 | 1.03 |
| 2024/07/31 | 2340.5 | 2359.5 | 2320.5 | 2359.5 | 3063500 | 0.45 |
| 2024/08/01 | 2333.5 | 2342.0 | 2302.5 | 2317.0 | 2613400 | -1.80 |
| 2024/08/02 | 2217.0 | 2245.5 | 2169.5 | 2176.0 | 4196600 | -6.09 |
| 2024/08/05 | 2126.0 | 2159.5 | 1863.0 | 1875.5 | 7032600 | -13.81 |
| 2024/08/06 | 2020.0 | 2197.5 | 1930.0 | 2197.5 | 6507900 | 17.17 |
| 2024/08/07 | 1917.5 | 2075.5 | 1879.0 | 1960.0 | 13857600 | -10.81 |
| 2024/08/08 | 1945.0 | 1953.0 | 1863.0 | 1872.0 | 6946500 | -4.49 |
| 2024/08/09 | 1879.5 | 1919.5 | 1852.0 | 1899.0 | 6986900 | 1.44 |
| 2024/08/13 | 1929.5 | 1987.0 | 1923.0 | 1981.5 | 3757100 | 4.34 |
| 2024/08/14 | 1998.0 | 2006.0 | 1955.0 | 1979.0 | 3376700 | -0.13 |
| 2024/08/15 | 1968.0 | 1984.0 | 1945.0 | 1973.5 | 2941600 | -0.28 |
| 2024/08/16 | 2010.0 | 2066.0 | 1995.0 | 2056.0 | 2961600 | 4.18 |
| 2024/08/19 | 2050.5 | 2067.5 | 2026.5 | 2043.0 | 2591100 | -0.63 |
| 2024/08/20 | 2072.0 | 2100.0 | 2063.5 | 2083.0 | 2177300 | 1.96 |
| 2024/08/21 | 2054.0 | 2082.0 | 2053.0 | 2070.0 | 1700000 | -0.62 |
| 2024/08/22 | 2099.5 | 2123.0 | 2069.0 | 2123.0 | 2494600 | 2.56 |
| 2024/08/23 | 2118.0 | 2134.0 | 2107.0 | 2117.5 | 1883000 | -0.26 |
| 2024/08/26 | 2102.0 | 2148.5 | 2094.0 | 2148.5 | 1655400 | 1.46 |
| 2024/08/27 | 2166.5 | 2201.5 | 2149.5 | 2188.0 | 1809700 | 1.84 |
| 2024/08/28 | 2204.0 | 2220.5 | 2188.0 | 2201.0 | 2273900 | 0.59 |
| 2024/08/29 | 2213.0 | 2215.0 | 2158.0 | 2178.0 | 2562200 | -1.04 |
| 2024/08/30 | 2200.0 | 2232.0 | 2184.0 | 2213.0 | 2977500 | 1.61 |
| 2024/09/02 | 2242.5 | 2277.0 | 2232.5 | 2261.5 | 2549700 | 2.19 |
| 2024/09/03 | 2311.5 | 2377.0 | 2302.0 | 2310.0 | 4366000 | 2.14 |
| 2024/09/04 | 2220.0 | 2285.0 | 2215.0 | 2269.0 | 3656800 | -1.77 |
| 2024/09/05 | 2219.0 | 2310.0 | 2215.0 | 2289.5 | 2467500 | 0.90 |
| 2024/09/06 | 2326.0 | 2375.0 | 2313.5 | 2325.0 | 3632600 | 1.55 |
| 2024/09/09 | 2275.0 | 2332.5 | 2256.5 | 2330.0 | 2667700 | 0.22 |
| 2024/09/10 | 2348.0 | 2365.0 | 2330.5 | 2343.0 | 2594900 | 0.56 |
| 2024/09/11 | 2331.0 | 2337.5 | 2248.5 | 2283.0 | 3456600 | -2.56 |
| 2024/09/12 | 2328.5 | 2377.0 | 2311.0 | 2362.5 | 3580700 | 3.48 |
| 2024/09/13 | 2382.0 | 2396.0 | 2341.0 | 2386.0 | 5014800 | 0.99 |
| 2024/09/17 | 2450.0 | 2481.0 | 2418.0 | 2465.0 | 4693500 | 3.31 |
| 2024/09/18 | 2445.0 | 2474.0 | 2433.0 | 2470.5 | 3859300 | 0.22 |
| 2024/09/19 | 2520.0 | 2532.0 | 2458.0 | 2480.0 | 4037300 | 0.38 |
| 2024/09/20 | 2518.0 | 2527.5 | 2414.0 | 2418.5 | 6287100 | -2.48 |
| 2024/09/24 | 2448.5 | 2562.5 | 2436.0 | 2545.0 | 6670300 | 5.23 |
| 2024/09/25 | 2573.5 | 2610.0 | 2533.0 | 2533.0 | 5879900 | -0.47 |
| 2024/09/26 | 2590.0 | 2630.0 | 2571.5 | 2627.5 | 5414900 | 3.73 |
| 2024/09/27 | 2626.5 | 2668.0 | 2610.0 | 2668.0 | 4784300 | 1.54 |
| 2024/09/30 | 2520.0 | 2608.5 | 2520.0 | 2574.5 | 4649700 | -3.50 |
| 2024/10/01 | 2607.5 | 2656.0 | 2591.0 | 2633.5 | 3422600 | 2.29 |
| 2024/10/02 | 2566.5 | 2594.5 | 2549.0 | 2558.0 | 3552600 | -2.87 |
| 2024/10/03 | 2658.0 | 2658.5 | 2569.0 | 2569.0 | 2766700 | 0.43 |
| 2024/10/04 | 2578.5 | 2596.0 | 2542.0 | 2551.5 | 2285700 | -0.68 |
| 2024/10/07 | 2625.0 | 2625.0 | 2569.0 | 2569.0 | 2365100 | 0.69 |
| 2024/10/08 | 2569.0 | 2581.5 | 2538.5 | 2550.5 | 1992500 | -0.72 |
| 2024/10/09 | 2565.0 | 2589.0 | 2550.5 | 2564.0 | 2551900 | 0.53 |
| 2024/10/10 | 2578.0 | 2581.0 | 2518.5 | 2534.5 | 2128300 | -1.15 |
| 2024/10/11 | 2552.5 | 2553.0 | 2491.5 | 2499.5 | 4330200 | -1.38 |
| 2024/10/15 | 2527.0 | 2535.0 | 2509.5 | 2509.5 | 2880200 | 0.40 |
| 2024/10/16 | 2470.5 | 2522.0 | 2470.0 | 2483.0 | 2475600 | -1.06 |
| 2024/10/17 | 2472.0 | 2496.0 | 2448.5 | 2450.5 | 2719400 | -1.31 |
| 2024/10/18 | 2455.5 | 2489.0 | 2441.5 | 2442.5 | 1750300 | -0.33 |
| 2024/10/21 | 2444.5 | 2447.5 | 2414.0 | 2414.0 | 1451600 | -1.17 |
| 2024/10/22 | 2425.0 | 2428.0 | 2382.5 | 2411.5 | 1985900 | -0.10 |
| 2024/10/23 | 2410.5 | 2426.0 | 2383.5 | 2390.5 | 1983600 | -0.87 |
| 2024/10/24 | 2360.0 | 2401.5 | 2357.0 | 2378.5 | 1902700 | -0.50 |
| 2024/10/25 | 2381.0 | 2395.0 | 2364.5 | 2394.5 | 1971500 | 0.67 |
| 2024/10/28 | 2389.5 | 2427.0 | 2371.5 | 2399.0 | 2378100 | 0.19 |
| 2024/10/29 | 2401.0 | 2441.5 | 2389.0 | 2441.5 | 2036800 | 1.77 |
| 2024/10/30 | 2450.0 | 2465.5 | 2417.5 | 2443.5 | 4064700 | 0.08 |
| 2024/10/31 | 2456.0 | 2468.5 | 2405.5 | 2444.0 | 3148100 | 0.02 |
| 2024/11/01 | 2358.5 | 2379.0 | 2295.5 | 2310.5 | 3942100 | -5.46 |
| 2024/11/05 | 2311.0 | 2347.5 | 2302.0 | 2310.0 | 1918900 | -0.02 |
| 2024/11/06 | 2333.5 | 2687.5 | 2330.0 | 2628.0 | 8915600 | 13.77 |
| 2024/11/07 | 2635.0 | 2784.0 | 2634.0 | 2689.5 | 9978300 | 2.34 |
| 2024/11/08 | 2770.0 | 2816.0 | 2732.5 | 2749.5 | 5428100 | 2.23 |
| 2024/11/11 | 2688.0 | 2746.0 | 2645.5 | 2667.0 | 2642200 | -3.00 |
| 2024/11/12 | 2678.0 | 2723.5 | 2657.5 | 2698.5 | 2882200 | 1.18 |
| 2024/11/13 | 2667.0 | 2704.0 | 2621.5 | 2641.0 | 2872500 | -2.13 |
| 2024/11/14 | 2653.5 | 2758.0 | 2646.5 | 2745.0 | 2929600 | 3.94 |
| 2024/11/15 | 2756.5 | 2792.5 | 2720.0 | 2720.0 | 3376100 | -0.91 |
| 2024/11/18 | 2717.5 | 2790.0 | 2711.0 | 2766.5 | 2752600 | 1.71 |
| 2024/11/19 | 2800.0 | 2883.0 | 2797.0 | 2860.0 | 4604200 | 3.38 |
| 2024/11/20 | 2885.0 | 2891.5 | 2807.5 | 2832.0 | 1848100 | -0.98 |
| 2024/11/21 | 2821.0 | 2835.0 | 2788.5 | 2807.5 | 1598100 | -0.87 |
| 2024/11/22 | 2833.5 | 2923.0 | 2820.5 | 2884.5 | 3441400 | 2.74 |
| 2024/11/25 | 2984.5 | 2997.0 | 2933.0 | 2956.5 | 6580400 | 2.50 |
| 2024/11/26 | 2865.0 | 2906.0 | 2831.5 | 2869.5 | 3663800 | -2.94 |
| 2024/11/27 | 2883.0 | 2896.0 | 2833.0 | 2857.5 | 2131700 | -0.42 |
| 2024/11/28 | 2835.0 | 2864.5 | 2815.0 | 2826.5 | 2236300 | -1.08 |
| 2024/11/29 | 2843.0 | 2898.0 | 2832.0 | 2898.0 | 2825300 | 2.53 |
| 2024/12/02 | 2872.5 | 2897.5 | 2844.0 | 2879.5 | 2352600 | -0.64 |
| 2024/12/03 | 2863.5 | 2947.0 | 2863.0 | 2920.5 | 3133300 | 1.42 |
| 2024/12/04 | 2928.0 | 3007.0 | 2928.0 | 2978.5 | 3772400 | 1.99 |
| 2024/12/05 | 3000.0 | 3024.0 | 2981.0 | 3000.0 | 3009400 | 0.72 |
| 2024/12/06 | 3000.0 | 3023.0 | 2936.0 | 2992.0 | 3052800 | -0.27 |
| 2024/12/09 | 3001.0 | 3048.0 | 2987.0 | 3015.0 | 2694000 | 0.77 |
| 2024/12/10 | 3031.0 | 3038.0 | 2971.0 | 2989.0 | 2750900 | -0.86 |
| 2024/12/11 | 3005.0 | 3036.0 | 2974.5 | 3011.0 | 2747000 | 0.74 |
| 2024/12/12 | 3049.0 | 3120.0 | 3040.0 | 3072.0 | 4165500 | 2.03 |
| 2024/12/13 | 3038.0 | 3060.0 | 2998.0 | 3040.0 | 3030200 | -1.04 |
| 2024/12/16 | 3050.0 | 3074.0 | 3031.0 | 3047.0 | 1536300 | 0.23 |
| 2024/12/17 | 3047.0 | 3081.0 | 3041.0 | 3066.0 | 2033900 | 0.62 |
| 2024/12/18 | 3047.0 | 3058.0 | 3015.0 | 3017.0 | 1828300 | -1.60 |
| 2024/12/19 | 2950.5 | 3007.0 | 2942.0 | 2984.0 | 2907400 | -1.09 |
| 2024/12/20 | 2980.0 | 2983.0 | 2922.5 | 2966.5 | 6703300 | -0.59 |
| 2024/12/23 | 2988.0 | 3037.0 | 2981.0 | 3019.0 | 1750100 | 1.77 |
| 2024/12/24 | 3009.0 | 3013.0 | 2975.5 | 2979.0 | 1420000 | -1.32 |
| 2024/12/25 | 2995.0 | 3005.0 | 2976.0 | 2983.0 | 1583200 | 0.13 |
| 2024/12/26 | 2991.5 | 3033.0 | 2983.5 | 3022.0 | 1464000 | 1.31 |
| 2024/12/27 | 3032.0 | 3086.0 | 3027.0 | 3066.0 | 2371700 | 1.46 |
| 2024/12/30 | 3075.0 | 3080.0 | 3026.0 | 3030.0 | 2158900 | -1.17 |
| 2025/01/06 | 3006.0 | 3033.0 | 2924.0 | 2939.5 | 3471800 | -2.99 |
| 2025/01/07 | 2951.0 | 3017.0 | 2950.0 | 2992.0 | 2315900 | 1.79 |
| 2025/01/08 | 2963.0 | 2979.5 | 2903.5 | 2935.5 | 2854000 | -1.89 |
| 2025/01/09 | 2960.0 | 2995.0 | 2936.0 | 2971.0 | 3008300 | 1.21 |
| 2025/01/10 | 2986.5 | 3050.0 | 2986.5 | 3007.0 | 3716200 | 1.21 |
| 2025/01/14 | 3030.0 | 3048.0 | 2934.0 | 2967.0 | 3478200 | -1.33 |
| 2025/01/15 | 2978.0 | 2984.0 | 2904.0 | 2922.5 | 2788700 | -1.50 |
| 2025/01/16 | 2955.0 | 2973.0 | 2920.0 | 2925.5 | 2026500 | 0.10 |
| 2025/01/17 | 2900.0 | 2919.0 | 2868.5 | 2901.0 | 2018500 | -0.84 |
| 2025/01/20 | 2886.0 | 2906.5 | 2874.0 | 2897.0 | 1996900 | -0.14 |
| 2025/01/21 | 2926.5 | 2928.0 | 2861.0 | 2885.0 | 1563900 | -0.41 |
| 2025/01/22 | 2913.0 | 2944.0 | 2900.0 | 2917.0 | 2362200 | 1.11 |
| 2025/01/23 | 2938.0 | 3035.0 | 2920.0 | 3006.0 | 4080500 | 3.05 |
| 2025/01/24 | 3047.0 | 3088.0 | 3009.0 | 3009.0 | 2358300 | 0.10 |
| 2025/01/27 | 3072.0 | 3090.0 | 3017.0 | 3028.0 | 3001100 | 0.63 |
| 2025/01/28 | 2979.5 | 2981.0 | 2813.0 | 2932.5 | 7728400 | -3.15 |
| 2025/01/29 | 2982.5 | 3010.0 | 2941.5 | 2969.0 | 4298600 | 1.24 |
| 2025/01/30 | 2941.0 | 2977.0 | 2934.0 | 2965.5 | 2333000 | -0.12 |
| 2025/01/31 | 2999.0 | 3059.0 | 2960.5 | 3029.0 | 3258000 | 2.14 |
| 2025/02/03 | 2975.0 | 3002.0 | 2938.0 | 2984.0 | 3064000 | -1.49 |
| 2025/02/04 | 3060.0 | 3140.0 | 3052.0 | 3115.0 | 4075800 | 4.39 |
| 2025/02/05 | 3115.0 | 3210.0 | 3108.0 | 3180.0 | 4619900 | 2.09 |
| 2025/02/06 | 3215.0 | 3258.0 | 3151.0 | 3194.0 | 4227100 | 0.44 |
| 2025/02/07 | 3060.0 | 3149.0 | 3031.0 | 3060.0 | 6391200 | -4.20 |
| 2025/02/10 | 3079.0 | 3144.0 | 3010.0 | 3047.0 | 3160300 | -0.42 |
| 2025/02/12 | 3054.0 | 3111.0 | 3048.0 | 3085.0 | 2618000 | 1.25 |
| 2025/02/13 | 3086.0 | 3099.0 | 3053.0 | 3066.0 | 3115100 | -0.62 |
| 2025/02/14 | 3000.0 | 3068.0 | 2984.0 | 3027.0 | 3287100 | -1.27 |
| 2025/02/17 | 3058.0 | 3085.0 | 3042.0 | 3050.0 | 1923600 | 0.76 |
| 2025/02/18 | 3034.0 | 3109.0 | 3030.0 | 3094.0 | 1749200 | 1.44 |
| 2025/02/19 | 3081.0 | 3095.0 | 3043.0 | 3055.0 | 1773200 | -1.26 |
| 2025/02/20 | 3001.0 | 3011.0 | 2938.0 | 2964.5 | 3455700 | -2.96 |
| 2025/02/21 | 2931.0 | 2997.0 | 2924.0 | 2978.0 | 2207000 | 0.46 |
| 2025/02/25 | 2880.0 | 2889.0 | 2806.5 | 2837.0 | 6030100 | -4.73 |
| 2025/02/26 | 2855.0 | 2891.5 | 2814.5 | 2860.5 | 2654400 | 0.83 |
| 2025/02/27 | 2865.0 | 2894.5 | 2852.0 | 2873.5 | 2192600 | 0.45 |
| 2025/02/28 | 2830.0 | 2848.5 | 2755.0 | 2777.0 | 4619900 | -3.36 |
| 2025/03/03 | 2827.0 | 2850.5 | 2797.0 | 2844.5 | 2488600 | 2.43 |
| 2025/03/04 | 2802.5 | 2830.0 | 2722.5 | 2800.0 | 4073300 | -1.56 |
| 2025/03/05 | 2800.0 | 2914.5 | 2796.5 | 2861.5 | 4390500 | 2.20 |
| 2025/03/06 | 2875.5 | 2903.0 | 2845.0 | 2849.0 | 2975100 | -0.44 |
| 2025/03/07 | 2780.0 | 2822.5 | 2778.5 | 2799.0 | 2895900 | -1.76 |
| 2025/03/10 | 2790.0 | 2794.0 | 2751.5 | 2767.0 | 2258100 | -1.14 |
| 2025/03/11 | 2667.0 | 2747.0 | 2665.0 | 2747.0 | 2840400 | -0.72 |
| 2025/03/12 | 2740.5 | 2758.5 | 2726.5 | 2740.0 | 3431200 | -0.25 |
| 2025/03/13 | 2790.0 | 2814.5 | 2734.0 | 2734.0 | 3728800 | -0.22 |
| 2025/03/14 | 2728.5 | 2765.0 | 2721.5 | 2756.0 | 4609500 | 0.80 |
| 2025/03/17 | 2800.0 | 2804.0 | 2755.5 | 2755.5 | 1939100 | -0.02 |
| 2025/03/18 | 2775.0 | 2814.5 | 2767.0 | 2808.0 | 2477600 | 1.91 |
| 2025/03/19 | 2794.5 | 2809.0 | 2762.5 | 2762.5 | 2590900 | -1.62 |
| 2025/03/21 | 2728.5 | 2789.5 | 2666.5 | 2767.5 | 4730800 | 0.18 |
| 2025/03/24 | 2817.5 | 2822.0 | 2774.5 | 2774.5 | 2112300 | 0.25 |
| 2025/03/25 | 2785.5 | 2808.5 | 2774.5 | 2802.5 | 2499000 | 1.01 |
| 2025/03/26 | 2817.0 | 2818.0 | 2768.0 | 2775.0 | 2721000 | -0.98 |
| 2025/03/27 | 2744.5 | 2785.5 | 2734.5 | 2768.5 | 2979600 | -0.23 |
| 2025/03/28 | 2762.5 | 2804.0 | 2740.5 | 2776.5 | 3056900 | 0.29 |
| 2025/03/31 | 2676.5 | 2707.5 | 2668.5 | 2681.5 | 4879800 | -3.42 |
| 2025/04/01 | 2728.5 | 2773.0 | 2605.0 | 2623.0 | 4462300 | -2.18 |
| 2025/04/02 | 2653.5 | 2655.0 | 2596.5 | 2641.0 | 2446900 | 0.69 |
| 2025/04/03 | 2541.0 | 2597.5 | 2523.0 | 2578.5 | 4641500 | -2.37 |
| 2025/04/04 | 2528.5 | 2566.5 | 2468.0 | 2509.0 | 4927300 | -2.70 |
| 2025/04/07 | 2359.0 | 2444.0 | 2310.0 | 2390.0 | 6570800 | -4.74 |
| 2025/04/08 | 2440.0 | 2502.0 | 2395.0 | 2450.0 | 5319900 | 2.51 |
| 2025/04/09 | 2402.0 | 2416.5 | 2320.0 | 2366.5 | 4483000 | -3.41 |
| 2025/04/10 | 2566.5 | 2635.5 | 2541.5 | 2625.5 | 4900300 | 10.94 |
| 2025/04/11 | 2500.0 | 2541.5 | 2467.0 | 2538.0 | 5980100 | -3.33 |
| 2025/04/14 | 2552.0 | 2564.0 | 2510.5 | 2510.5 | 3489700 | -1.08 |
| 2025/04/15 | 2537.0 | 2558.0 | 2531.0 | 2533.5 | 1854600 | 0.92 |
| 2025/04/16 | 2543.5 | 2553.5 | 2504.5 | 2515.0 | 1289000 | -0.73 |
| 2025/04/17 | 2528.0 | 2579.5 | 2521.0 | 2578.5 | 2911400 | 2.52 |
| 2025/04/18 | 2575.0 | 2630.0 | 2556.5 | 2620.5 | 1538200 | 1.63 |
| 2025/04/21 | 2613.5 | 2618.0 | 2579.0 | 2590.0 | 1466300 | -1.16 |
| 2025/04/22 | 2592.0 | 2605.5 | 2559.0 | 2587.0 | 2073700 | -0.12 |
| 2025/04/23 | 2687.0 | 2687.0 | 2615.5 | 2641.5 | 2798900 | 2.11 |
| 2025/04/24 | 2667.5 | 2795.0 | 2632.0 | 2707.0 | 6872300 | 2.48 |
| 2025/04/25 | 2761.5 | 2803.5 | 2732.5 | 2767.0 | 4592600 | 2.22 |
| 2025/04/28 | 2798.0 | 2876.0 | 2795.0 | 2844.0 | 3571800 | 2.78 |
| 2025/04/30 | 2843.5 | 2861.0 | 2823.5 | 2827.5 | 3210900 | -0.58 |
| 2025/05/01 | 2870.0 | 2957.5 | 2869.0 | 2947.0 | 4011800 | 4.23 |
| 2025/05/02 | 2960.0 | 3023.0 | 2944.5 | 2963.5 | 4310000 | 0.56 |
| 2025/05/07 | 2960.0 | 3006.0 | 2955.5 | 2991.5 | 4650800 | 0.94 |
| 2025/05/08 | 3492.0 | 3492.0 | 3492.0 | 3492.0 | 723300 | 16.73 |
| 2025/05/09 | 3990.0 | 3992.0 | 3978.0 | 3990.0 | 40080700 | 14.26 |
| 2025/05/12 | 3986.0 | 3988.0 | 3980.0 | 3980.0 | 16590100 | -0.25 |
| 2025/05/13 | 3981.0 | 3983.0 | 3980.0 | 3981.0 | 10188200 | 0.03 |
| 2025/05/14 | 3982.0 | 3984.0 | 3980.0 | 3980.0 | 11334800 | -0.03 |
| 2025/05/15 | 3981.0 | 3983.0 | 3980.0 | 3982.0 | 8431600 | 0.05 |
| 2025/05/16 | 3982.0 | 3983.0 | 3981.0 | 3981.0 | 5919800 | -0.03 |
| 2025/05/19 | 3981.0 | 3983.0 | 3981.0 | 3982.0 | 5636200 | 0.03 |
| 2025/05/20 | 3983.0 | 3985.0 | 3982.0 | 3983.0 | 5134100 | 0.03 |
| 2025/05/21 | 3983.0 | 3987.0 | 3983.0 | 3985.0 | 4987900 | 0.05 |
| 2025/05/22 | 3986.0 | 3987.0 | 3986.0 | 3987.0 | 3355500 | 0.05 |
| 2025/05/23 | 3987.0 | 3988.0 | 3986.0 | 3987.0 | 4903100 | 0.00 |
| 2025/05/26 | 3988.0 | 3990.0 | 3987.0 | 3990.0 | 3580400 | 0.08 |
| 2025/05/27 | 3989.0 | 3990.0 | 3988.0 | 3989.0 | 3094600 | -0.03 |
| 2025/05/28 | 3989.0 | 3992.0 | 3988.0 | 3991.0 | 6013500 | 0.05 |
| 2025/05/29 | 3991.0 | 3993.0 | 3990.0 | 3992.0 | 3800200 | 0.03 |
| 2025/05/30 | 3991.0 | 3992.0 | 3990.0 | 3990.0 | 4844800 | -0.05 |
| 2025/06/02 | 3991.0 | 3992.0 | 3988.0 | 3992.0 | 4258100 | 0.05 |
| 2025/06/03 | 3991.0 | 3993.0 | 3990.0 | 3993.0 | 3105900 | 0.03 |
| 2025/06/04 | 3992.0 | 3993.0 | 3991.0 | 3991.0 | 1810200 | -0.05 |
| 2025/06/05 | 3991.0 | 3992.0 | 3991.0 | 3991.0 | 2985000 | 0.00 |
| 2025/06/06 | 3992.0 | 3993.0 | 3991.0 | 3992.0 | 2099700 | 0.03 |
| 2025/06/09 | 3993.0 | 3994.0 | 3992.0 | 3993.0 | 2049800 | 0.03 |
| 2025/06/10 | 3993.0 | 3994.0 | 3992.0 | 3993.0 | 2586200 | 0.00 |
| 2025/06/11 | 3994.0 | 3994.0 | 3993.0 | 3993.0 | 2115800 | 0.00 |
| 2025/06/12 | 3994.0 | 3996.0 | 3993.0 | 3994.0 | 3002100 | 0.03 |
| 2025/06/13 | 3993.0 | 3994.0 | 3991.0 | 3991.0 | 4096800 | -0.08 |
| 2025/06/16 | 3991.0 | 3994.0 | 3991.0 | 3994.0 | 1677400 | 0.08 |
| 2025/06/17 | 3993.0 | 3994.0 | 3991.0 | 3994.0 | 1997800 | 0.00 |
| 2025/06/18 | 3991.0 | 3999.0 | 3988.0 | 3999.0 | 1715700 | 0.13 |
| 2025/06/19 | 3990.0 | 3998.0 | 3985.0 | 3985.0 | 1741000 | -0.35 |
| 2025/06/20 | 3988.0 | 4021.0 | 3987.0 | 4000.0 | 3139200 | 0.38 |
| 2025/06/23 | 3999.0 | 4010.0 | 3989.0 | 4010.0 | 1203600 | 0.25 |
| 2025/06/24 | 4000.0 | 4001.0 | 3986.0 | 3986.0 | 8635100 | -0.60 |
| 2025/06/25 | 3986.0 | 3992.0 | 3981.0 | 3981.0 | 4320500 | -0.13 |
| 2025/06/26 | 3982.0 | 3983.0 | 3978.0 | 3978.0 | 4610500 | -0.08 |
| 2025/06/27 | 3981.0 | 3989.0 | 3980.0 | 3989.0 | 2486700 | 0.28 |
| 2025/06/30 | 3990.0 | 3999.0 | 3984.0 | 3999.0 | 3791100 | 0.25 |
| 2025/07/01 | 3994.0 | 3995.0 | 3985.0 | 3990.0 | 1663500 | -0.23 |
| 2025/07/02 | 3988.0 | 3990.0 | 3983.0 | 3983.0 | 2539200 | -0.18 |
| 2025/07/03 | 3982.0 | 3983.0 | 3931.0 | 3931.0 | 106558500 | -1.31 |
| 2025/07/04 | 3970.0 | 3971.0 | 3960.0 | 3965.0 | 9769700 | 0.86 |
| 2025/07/07 | 3965.0 | 3966.0 | 3962.0 | 3964.0 | 3225300 | -0.03 |
| 2025/07/08 | 3963.0 | 3965.0 | 3961.0 | 3961.0 | 2204200 | -0.08 |
| 2025/07/09 | 3962.0 | 3964.0 | 3960.0 | 3960.0 | 1605300 | -0.03 |
| 2025/07/10 | 3961.0 | 3962.0 | 3954.0 | 3959.0 | 2731500 | -0.03 |
| 2025/07/11 | 3959.0 | 3961.0 | 3957.0 | 3957.0 | 1476400 | -0.05 |
| 2025/07/14 | 3958.0 | 3960.0 | 3957.0 | 3958.0 | 1126800 | 0.03 |
| 2025/07/15 | 3959.0 | 3962.0 | 3959.0 | 3961.0 | 1043900 | 0.08 |
| 2025/07/16 | 3962.0 | 3963.0 | 3960.0 | 3962.0 | 1178200 | 0.03 |
| 2025/07/17 | 3961.0 | 3965.0 | 3961.0 | 3963.0 | 1446900 | 0.03 |
| 2025/07/18 | 3964.0 | 3966.0 | 3962.0 | 3963.0 | 1442000 | 0.00 |
| 2025/07/22 | 3965.0 | 3969.0 | 3963.0 | 3963.0 | 1094500 | 0.00 |
| 2025/07/23 | 3965.0 | 3968.0 | 3963.0 | 3963.0 | 1631900 | 0.00 |
| 2025/07/24 | 3965.0 | 3966.0 | 3961.0 | 3963.0 | 2589700 | 0.00 |
| 2025/07/25 | 3965.0 | 3966.0 | 3963.0 | 3963.0 | 988200 | 0.00 |
| 2025/07/28 | 3964.0 | 3965.0 | 3961.0 | 3962.0 | 1027600 | -0.03 |
| 2025/07/29 | 3962.0 | 3963.0 | 3961.0 | 3961.0 | 952300 | -0.03 |
| 2025/07/30 | 3961.0 | 3963.0 | 3960.0 | 3961.0 | 975200 | 0.00 |
| 2025/07/31 | 3961.0 | 3964.0 | 3961.0 | 3964.0 | 1348700 | 0.08 |
| 2025/08/01 | 3963.0 | 3965.0 | 3961.0 | 3964.0 | 809600 | 0.00 |
| 2025/08/04 | 3962.0 | 3963.0 | 3960.0 | 3960.0 | 1053500 | -0.10 |
| 2025/08/05 | 3962.0 | 3963.0 | 3960.0 | 3961.0 | 823500 | 0.03 |
| 2025/08/06 | 3961.0 | 3962.0 | 3959.0 | 3959.0 | 1037500 | -0.05 |
| 2025/08/07 | 3959.0 | 3961.0 | 3958.0 | 3960.0 | 1190300 | 0.03 |
| 2025/08/08 | 3960.0 | 3961.0 | 3957.0 | 3958.0 | 1480800 | -0.05 |
| 2025/08/12 | 3959.0 | 3961.0 | 3958.0 | 3959.0 | 1145500 | 0.03 |
| 2025/08/13 | 3960.0 | 3963.0 | 3959.0 | 3960.0 | 827700 | 0.03 |
| 2025/08/14 | 3960.0 | 3961.0 | 3959.0 | 3960.0 | 775900 | 0.00 |
| 2025/08/15 | 3960.0 | 3961.0 | 3958.0 | 3960.0 | 675200 | 0.00 |
| 2025/08/18 | 3960.0 | 3960.0 | 3957.0 | 3957.0 | 705000 | -0.08 |
| 2025/08/19 | 3958.0 | 3958.0 | 3953.0 | 3954.0 | 3111000 | -0.08 |
| 2025/08/20 | 3954.0 | 3956.0 | 3953.0 | 3956.0 | 578900 | 0.05 |
| 2025/08/21 | 3956.0 | 3956.0 | 3954.0 | 3955.0 | 423000 | -0.03 |
| 2025/08/22 | 3955.0 | 3956.0 | 3954.0 | 3955.0 | 567200 | 0.00 |
| 2025/08/25 | 3955.0 | 3956.0 | 3954.0 | 3955.0 | 344100 | 0.00 |
| 2025/08/26 | 3955.0 | 3958.0 | 3954.0 | 3956.0 | 3029600 | 0.03 |
| 2025/08/27 | 3956.0 | 3957.0 | 3955.0 | 3955.0 | 1292200 | -0.03 |
| 2025/08/28 | 3956.0 | 3957.0 | 3953.0 | 3956.0 | 5746300 | 0.03 |
| 2025/08/29 | 3956.0 | 3956.0 | 3954.0 | 3956.0 | 750800 | 0.00 |
| 2025/09/01 | 3955.0 | 3956.0 | 3947.0 | 3951.0 | 3121100 | -0.13 |
| 2025/09/02 | 3954.0 | 3956.0 | 3950.0 | 3953.0 | 5391600 | 0.05 |
| 2025/09/03 | 3951.0 | 3963.0 | 3947.0 | 3963.0 | 51110500 | 0.25 |
| 2025/09/04 | 3965.0 | 3970.0 | 3960.0 | 3965.0 | 772000 | 0.05 |
| 2025/09/05 | 3965.0 | 3970.0 | 3965.0 | 3970.0 | 627400 | 0.13 |
| 2025/09/08 | 3970.0 | 3975.0 | 3970.0 | 3970.0 | 489000 | 0.00 |
| 2025/09/09 | 3970.0 | 3975.0 | 3970.0 | 3975.0 | 1290200 | 0.13 |
| 2025/09/10 | 3970.0 | 3975.0 | 3970.0 | 3970.0 | 669200 | -0.13 |
| 2025/09/11 | 3970.0 | 3975.0 | 3965.0 | 3965.0 | 673500 | -0.13 |
| 2025/09/12 | 3970.0 | 3975.0 | 3965.0 | 3975.0 | 521600 | 0.25 |
| 2025/09/16 | 3975.0 | 3975.0 | 3965.0 | 3970.0 | 973400 | -0.13 |
| 2025/09/17 | 3975.0 | 3975.0 | 3970.0 | 3970.0 | 268100 | 0.00 |
| 2025/09/18 | 3970.0 | 3975.0 | 3970.0 | 3970.0 | 189200 | 0.00 |
| 2025/09/19 | 3970.0 | 3975.0 | 3970.0 | 3970.0 | 2187200 | 0.00 |
| 2025/09/22 | 3970.0 | 3975.0 | 3970.0 | 3970.0 | 933800 | 0.00 |
| 2025/09/24 | 3970.0 | 3975.0 | 3965.0 | 3965.0 | 2625100 | -0.13 |
| 2025/09/25 | 3965 | 3975 | 3960 | 3965 | 20073700 | 0.00 |