ＳＢＩレオスひふみ 165A
210円
(時刻：15:30)
▼ -3円 (-1.40%)
価格情報
| 始値 | 212円 |
| 高値 | 213円 |
| 安値 | 207円 |
| 出来高 | 1,050,300株 |
| 売買代金 | 221,085,700円 |
| 売り気配 (15:30) | 210円 |
| 買い気配 (15:30) | 209円 |
基本情報
| 銘柄名 | ＳＢＩレオスひふみ |
| 英文銘柄名 | SBI RHEOS HIFUMI INC. |
| 時価総額 | 22,079,750,400.0円 |
| 発行済株式総数 | 103,660,800株 |
| 単元株式数 | 100 |
| 業種 | 証券、商品先物取引業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 14.40円 |
| BPS | 67.89円 |
| PER | 14.79倍 |
| PBR | 3.14倍 |
| ROE | 22.0% |
| 年間配当金 | 31.00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 | 14.40 | 67.89 | 22.0 | 14.79 | 3.14 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 14.76 | 31.00 |
| 2025/09 | 中連 | 6.94 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.67 | 3.50 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/11/26 | 12,800 | -5,900 | 60,700 | -204,200 |
| 2025/11/25 | 18,700 | -1,500 | 264,900 | -20,800 |
| 2025/11/21 | 20,200 | 0 | 285,700 | 28,500 |
| 2025/11/20 | 20,200 | 0 | 257,200 | -1,400 |
| 2025/11/19 | 20,200 | 0 | 258,600 | -106,200 |
| 2025/11/18 | 20,200 | 0 | 364,800 | -110,100 |
| 2025/11/17 | 20,200 | 0 | 474,900 | -16,300 |
| 2025/11/14 | 20,200 | 0 | 491,200 | -72,700 |
| 2025/11/13 | 20,200 | 0 | 563,900 | -19,900 |
| 2025/11/12 | 20,200 | -2,400 | 583,800 | 9,800 |
| 2025/11/11 | 22,600 | -3,200 | 574,000 | -22,200 |
| 2025/11/10 | 25,800 | -100 | 596,200 | -400 |
| 2025/11/07 | 25,900 | -4,800 | 596,600 | 5,800 |
| 2025/11/06 | 30,700 | 0 | 590,800 | -7,000 |
| 2025/11/05 | 30,700 | -500 | 597,800 | 16,400 |
| 2025/10/31 | 26,700 | 2,900 | 601,200 | -22,800 |
| 2025/10/30 | 23,800 | -1,100 | 624,000 | -16,100 |
| 2025/10/29 | 24,900 | 2,300 | 640,100 | -35,100 |
| 2025/10/28 | 22,600 | 1,700 | 675,200 | -188,200 |
| 2025/10/27 | 20,900 | -400 | 863,400 | -51,700 |
| 2025/10/24 | 21,300 | -1,800 | 915,100 | -14,100 |
| 2025/10/23 | 23,100 | -3,400 | 929,200 | -105,200 |
| 2025/10/22 | 26,500 | 3,900 | 1,034,400 | -26,700 |
| 2025/10/21 | 22,600 | 1,900 | 1,061,100 | -46,000 |
| 2025/10/20 | 20,700 | 800 | 1,107,100 | -4,000 |
| 2025/10/17 | 19,900 | 1,100 | 1,111,100 | -12,200 |
| 2025/10/16 | 18,800 | -4,500 | 1,123,300 | -65,000 |
| 2025/10/15 | 23,300 | -6,200 | 1,188,300 | 2,600 |
| 2025/10/14 | 29,500 | 2,800 | 1,185,700 | -32,600 |
| 2025/10/10 | 26,700 | -1,200 | 1,218,300 | 6,100 |
| 2025/10/09 | 27,900 | 5,800 | 1,212,200 | 24,800 |
| 2025/10/08 | 22,100 | -16,700 | 1,187,400 | 9,300 |
| 2025/10/07 | 38,800 | -18,900 | 1,178,100 | 11,500 |
| 2025/10/06 | 57,700 | 9,700 | 1,166,600 | -27,400 |
| 2025/10/03 | 48,000 | -40,600 | 1,194,000 | -46,700 |
| 2025/10/02 | 88,600 | 0 | 1,240,700 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/11/28 | 0 | -18,700 | 0 | -264,900 |
| 2025/11/21 | 18,700 | -1,500 | 264,900 | -210,000 |
| 2025/11/14 | 20,200 | -5,600 | 474,900 | -121,300 |
| 2025/11/07 | 25,800 | -5,400 | 596,200 | 14,800 |
| 2025/10/31 | 31,200 | 10,300 | 581,400 | -282,000 |
| 2025/10/24 | 20,900 | 200 | 863,400 | -243,700 |
| 2025/10/17 | 20,700 | -8,800 | 1,107,100 | -78,600 |
| 2025/10/10 | 29,500 | -28,200 | 1,185,700 | 19,100 |
| 2025/10/03 | 57,700 | -10,700 | 1,166,600 | -607,700 |
| 2025/09/26 | 68,400 | 20,800 | 1,774,300 | -18,600 |
| 2025/09/19 | 47,600 | -2,800 | 1,792,900 | -18,500 |
| 2025/09/12 | 50,400 | -8,300 | 1,811,400 | -29,200 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Nomura Asset Management Singapore Limited | 498,500 | 0.48% | 2025/01/14 |
| 合計・最新計算日 | 498,500 | 0.48% | 2025/01/14 |
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11月21日 14時04分 | 臨時報告書 |
| 2025年11月14日 09時00分 | 確認書 |
| 2025年11月14日 09時00分 | 半期報告書－第2期(2025/04/01－2026/03/31) |
| 2025年10月01日 13時18分 | 臨時報告書 |
| 2025年06月25日 16時59分 | 臨時報告書 |
| 2025年06月23日 11時06分 | 内部統制報告書－第1期(2024/04/01－2025/03/31) |
| 2025年06月23日 11時05分 | 確認書 |
| 2025年06月23日 11時04分 | 有価証券報告書－第1期(2024/04/01－2025/03/31) |
| 2025年05月29日 09時00分 | 訂正臨時報告書 |
| 2025年05月21日 15時35分 | 臨時報告書 |
| 2025年05月07日 15時39分 | 臨時報告書 |
| 2025年04月10日 10時39分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年12月25日 09時34分 | 臨時報告書 |
| 2024年11月08日 09時03分 | 確認書 |
| 2024年11月08日 09時03分 | 半期報告書－第1期(2024/04/01－2025/03/31) |
| 2024年08月21日 15時55分 | 訂正臨時報告書 |
| 2024年07月17日 15時57分 | 臨時報告書 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/06 | 134.1 | 135.1 | 131.6 | 132.9 | 132000 | - |
| 2024/06/07 | 133.5 | 134.1 | 132.3 | 134.1 | 35200 | 0.90 |
| 2024/06/10 | 137.1 | 137.1 | 134.9 | 136.0 | 109600 | 1.42 |
| 2024/06/11 | 136.0 | 136.6 | 133.8 | 134.5 | 92000 | -1.10 |
| 2024/06/12 | 133.8 | 136.6 | 133.1 | 135.0 | 89600 | 0.37 |
| 2024/06/13 | 136.1 | 136.1 | 132.0 | 132.3 | 90400 | -2.00 |
| 2024/06/14 | 128.5 | 133.8 | 128.5 | 132.4 | 196000 | 0.08 |
| 2024/06/17 | 133.0 | 135.1 | 129.9 | 134.8 | 156800 | 1.81 |
| 2024/06/18 | 134.8 | 134.8 | 131.8 | 133.4 | 150400 | -1.04 |
| 2024/06/19 | 132.5 | 133.3 | 131.6 | 132.9 | 74400 | -0.37 |
| 2024/06/20 | 133.4 | 134.8 | 132.5 | 134.8 | 148800 | 1.43 |
| 2024/06/21 | 135.1 | 135.3 | 132.9 | 134.6 | 128800 | -0.15 |
| 2024/06/24 | 135.0 | 135.6 | 134.0 | 135.6 | 136000 | 0.74 |
| 2024/06/25 | 137.3 | 137.6 | 135.8 | 136.9 | 151200 | 0.96 |
| 2024/06/26 | 136.3 | 140.5 | 136.3 | 139.4 | 205600 | 1.83 |
| 2024/06/27 | 141.1 | 141.3 | 137.9 | 137.9 | 154400 | -1.08 |
| 2024/06/28 | 137.9 | 139.8 | 136.9 | 137.3 | 132800 | -0.44 |
| 2024/07/01 | 140.4 | 140.4 | 134.1 | 135.3 | 197600 | -1.46 |
| 2024/07/02 | 135.3 | 140.0 | 135.3 | 137.8 | 203200 | 1.85 |
| 2024/07/03 | 137.8 | 142.4 | 137.8 | 141.5 | 204000 | 2.69 |
| 2024/07/04 | 142.6 | 143.1 | 140.4 | 141.6 | 153600 | 0.07 |
| 2024/07/05 | 140.8 | 144.3 | 140.3 | 143.9 | 190400 | 1.62 |
| 2024/07/08 | 145.5 | 148.8 | 144.6 | 145.5 | 299200 | 1.11 |
| 2024/07/09 | 146.4 | 146.4 | 142.5 | 143.9 | 201600 | -1.10 |
| 2024/07/10 | 145.5 | 145.6 | 142.3 | 143.8 | 122400 | -0.07 |
| 2024/07/11 | 144.4 | 146.8 | 143.8 | 146.8 | 152800 | 2.09 |
| 2024/07/12 | 147.0 | 150.8 | 145.9 | 149.3 | 224000 | 1.70 |
| 2024/07/16 | 150.8 | 156.1 | 150.8 | 154.9 | 254400 | 3.75 |
| 2024/07/17 | 155.6 | 155.6 | 151.0 | 152.9 | 176000 | -1.29 |
| 2024/07/18 | 152.9 | 153.1 | 147.3 | 150.1 | 237600 | -1.83 |
| 2024/07/19 | 148.4 | 150.6 | 145.9 | 146.5 | 180800 | -2.40 |
| 2024/07/22 | 146.4 | 146.4 | 142.8 | 143.8 | 255200 | -1.84 |
| 2024/07/23 | 143.1 | 146.5 | 142.5 | 144.9 | 83200 | 0.76 |
| 2024/07/24 | 143.8 | 144.6 | 141.8 | 143.5 | 128000 | -0.97 |
| 2024/07/25 | 141.1 | 143.3 | 138.9 | 141.1 | 197600 | -1.67 |
| 2024/07/26 | 141.3 | 143.8 | 140.1 | 141.6 | 224000 | 0.35 |
| 2024/07/29 | 142.9 | 144.4 | 141.0 | 144.0 | 92000 | 1.69 |
| 2024/07/30 | 144.1 | 145.0 | 141.4 | 141.8 | 64800 | -1.53 |
| 2024/07/31 | 141.9 | 143.5 | 140.3 | 141.6 | 60000 | -0.14 |
| 2024/08/01 | 141.3 | 141.3 | 134.9 | 135.5 | 397600 | -4.31 |
| 2024/08/02 | 130.0 | 130.0 | 123.6 | 123.6 | 806400 | -8.78 |
| 2024/08/05 | 116.1 | 121.6 | 107.6 | 111.0 | 777600 | -10.19 |
| 2024/08/06 | 116.6 | 123.4 | 112.6 | 120.0 | 459200 | 8.11 |
| 2024/08/07 | 117.8 | 123.4 | 116.3 | 116.5 | 252000 | -2.92 |
| 2024/08/08 | 117.6 | 122.1 | 117.6 | 120.5 | 104800 | 3.43 |
| 2024/08/09 | 123.5 | 125.3 | 120.6 | 123.6 | 187200 | 2.57 |
| 2024/08/13 | 124.4 | 131.3 | 123.8 | 128.4 | 172800 | 3.88 |
| 2024/08/14 | 129.6 | 129.6 | 125.8 | 129.0 | 60800 | 0.47 |
| 2024/08/15 | 129.0 | 129.9 | 126.3 | 127.5 | 73600 | -1.16 |
| 2024/08/16 | 130.9 | 131.4 | 128.8 | 129.4 | 81600 | 1.49 |
| 2024/08/19 | 129.5 | 133.6 | 128.9 | 129.0 | 132800 | -0.31 |
| 2024/08/20 | 129.0 | 133.6 | 129.0 | 132.5 | 130400 | 2.71 |
| 2024/08/21 | 132.5 | 132.5 | 130.5 | 130.5 | 44800 | -1.51 |
| 2024/08/22 | 168.0 | 168.0 | 168.0 | 168.0 | 228800 | 28.74 |
| 2024/08/23 | 186.3 | 193.8 | 175.5 | 178.8 | 16767200 | 6.43 |
| 2024/08/26 | 176.1 | 177.3 | 169.4 | 173.0 | 2780000 | -3.24 |
| 2024/08/27 | 176.3 | 184.8 | 171.5 | 180.5 | 2009600 | 4.34 |
| 2024/08/28 | 181.3 | 184.3 | 172.9 | 176.5 | 1513600 | -2.22 |
| 2024/08/29 | 173.8 | 179.4 | 172.6 | 175.3 | 937600 | -0.68 |
| 2024/08/30 | 175.1 | 183.6 | 173.4 | 181.5 | 1286400 | 3.54 |
| 2024/09/02 | 178.8 | 182.3 | 176.5 | 182.1 | 676800 | 0.33 |
| 2024/09/03 | 183.6 | 196.0 | 182.6 | 183.0 | 2440800 | 0.49 |
| 2024/09/04 | 178.6 | 186.1 | 176.9 | 179.4 | 1091200 | -1.97 |
| 2024/09/05 | 177.0 | 187.5 | 175.8 | 180.5 | 759200 | 0.61 |
| 2024/09/06 | 185.0 | 188.9 | 180.8 | 183.4 | 748000 | 1.61 |
| 2024/09/09 | 177.8 | 190.4 | 177.8 | 189.3 | 986400 | 3.22 |
| 2024/09/10 | 190.1 | 191.1 | 185.6 | 188.1 | 589600 | -0.63 |
| 2024/09/11 | 191.1 | 196.5 | 187.5 | 190.6 | 1231200 | 1.33 |
| 2024/09/12 | 194.0 | 208.1 | 191.9 | 206.1 | 2185600 | 8.13 |
| 2024/09/13 | 203.0 | 203.9 | 193.8 | 194.3 | 1344000 | -5.73 |
| 2024/09/17 | 200.1 | 203.0 | 193.8 | 199.4 | 720000 | 2.62 |
| 2024/09/18 | 203.6 | 210.6 | 199.1 | 200.5 | 1617600 | 0.55 |
| 2024/09/19 | 203.8 | 209.0 | 201.6 | 209.0 | 804800 | 4.24 |
| 2024/09/20 | 210.6 | 223.6 | 208.8 | 218.8 | 2244000 | 4.69 |
| 2024/09/24 | 221.9 | 225.0 | 197.8 | 201.3 | 2548800 | -8.00 |
| 2024/09/25 | 204.1 | 204.8 | 197.3 | 199.4 | 948000 | -0.94 |
| 2024/09/26 | 201.4 | 202.5 | 196.4 | 202.4 | 998400 | 1.50 |
| 2024/09/27 | 199.0 | 200.0 | 185.0 | 192.0 | 918800 | -5.14 |
| 2024/09/30 | 185.0 | 192.0 | 180.0 | 186.0 | 603200 | -3.13 |
| 2024/10/01 | 187.0 | 193.0 | 181.0 | 186.0 | 517300 | 0.00 |
| 2024/10/02 | 188.0 | 189.0 | 179.0 | 179.0 | 640400 | -3.76 |
| 2024/10/03 | 178.0 | 187.0 | 178.0 | 178.0 | 591700 | -0.56 |
| 2024/10/04 | 179.0 | 188.0 | 179.0 | 185.0 | 430900 | 3.93 |
| 2024/10/07 | 189.0 | 193.0 | 188.0 | 191.0 | 274300 | 3.24 |
| 2024/10/08 | 190.0 | 192.0 | 185.0 | 189.0 | 386100 | -1.05 |
| 2024/10/09 | 189.0 | 201.0 | 189.0 | 193.0 | 890900 | 2.12 |
| 2024/10/10 | 193.0 | 194.0 | 190.0 | 193.0 | 246400 | 0.00 |
| 2024/10/11 | 192.0 | 196.0 | 189.0 | 192.0 | 496100 | -0.52 |
| 2024/10/15 | 194.0 | 194.0 | 186.0 | 189.0 | 237600 | -1.56 |
| 2024/10/16 | 188.0 | 190.0 | 184.0 | 187.0 | 283000 | -1.06 |
| 2024/10/17 | 188.0 | 190.0 | 184.0 | 186.0 | 170000 | -0.53 |
| 2024/10/18 | 186.0 | 186.0 | 179.0 | 183.0 | 336200 | -1.61 |
| 2024/10/21 | 184.0 | 186.0 | 180.0 | 181.0 | 200300 | -1.09 |
| 2024/10/22 | 182.0 | 183.0 | 178.0 | 183.0 | 145100 | 1.10 |
| 2024/10/23 | 180.0 | 180.0 | 170.0 | 174.0 | 525500 | -4.92 |
| 2024/10/24 | 171.0 | 175.0 | 170.0 | 172.0 | 285300 | -1.15 |
| 2024/10/25 | 169.0 | 170.0 | 160.0 | 165.0 | 817700 | -4.07 |
| 2024/10/28 | 165.0 | 177.0 | 165.0 | 177.0 | 271900 | 7.27 |
| 2024/10/29 | 172.0 | 176.0 | 170.0 | 176.0 | 319700 | -0.56 |
| 2024/10/30 | 177.0 | 177.0 | 173.0 | 174.0 | 243200 | -1.14 |
| 2024/10/31 | 173.0 | 176.0 | 172.0 | 175.0 | 180700 | 0.57 |
| 2024/11/01 | 173.0 | 174.0 | 170.0 | 170.0 | 210000 | -2.86 |
| 2024/11/05 | 171.0 | 171.0 | 167.0 | 168.0 | 259300 | -1.18 |
| 2024/11/06 | 168.0 | 175.0 | 165.0 | 168.0 | 676200 | 0.00 |
| 2024/11/07 | 167.0 | 170.0 | 161.0 | 169.0 | 518800 | 0.60 |
| 2024/11/08 | 167.0 | 180.0 | 167.0 | 174.0 | 388400 | 2.96 |
| 2024/11/11 | 171.0 | 174.0 | 170.0 | 172.0 | 155100 | -1.15 |
| 2024/11/12 | 172.0 | 178.0 | 172.0 | 173.0 | 212500 | 0.58 |
| 2024/11/13 | 175.0 | 177.0 | 170.0 | 172.0 | 159700 | -0.58 |
| 2024/11/14 | 173.0 | 176.0 | 170.0 | 174.0 | 288700 | 1.16 |
| 2024/11/15 | 175.0 | 177.0 | 171.0 | 177.0 | 265400 | 1.72 |
| 2024/11/18 | 175.0 | 181.0 | 174.0 | 178.0 | 222700 | 0.56 |
| 2024/11/19 | 179.0 | 179.0 | 174.0 | 178.0 | 208300 | 0.00 |
| 2024/11/20 | 177.0 | 179.0 | 174.0 | 178.0 | 192600 | 0.00 |
| 2024/11/21 | 178.0 | 182.0 | 177.0 | 181.0 | 208800 | 1.69 |
| 2024/11/22 | 181.0 | 182.0 | 175.0 | 179.0 | 256400 | -1.10 |
| 2024/11/25 | 184.0 | 187.0 | 181.0 | 184.0 | 473200 | 2.79 |
| 2024/11/26 | 184.0 | 185.0 | 176.0 | 178.0 | 299400 | -3.26 |
| 2024/11/27 | 176.0 | 176.0 | 173.0 | 174.0 | 213800 | -2.25 |
| 2024/11/28 | 173.0 | 177.0 | 173.0 | 177.0 | 150000 | 1.72 |
| 2024/11/29 | 175.0 | 178.0 | 175.0 | 178.0 | 136800 | 0.56 |
| 2024/12/02 | 178.0 | 183.0 | 174.0 | 182.0 | 280000 | 2.25 |
| 2024/12/03 | 183.0 | 187.0 | 182.0 | 184.0 | 257700 | 1.10 |
| 2024/12/04 | 184.0 | 185.0 | 182.0 | 183.0 | 180800 | -0.54 |
| 2024/12/05 | 184.0 | 188.0 | 181.0 | 182.0 | 188400 | -0.55 |
| 2024/12/06 | 183.0 | 184.0 | 179.0 | 182.0 | 243700 | 0.00 |
| 2024/12/09 | 184.0 | 184.0 | 180.0 | 183.0 | 351400 | 0.55 |
| 2024/12/10 | 185.0 | 185.0 | 181.0 | 184.0 | 303000 | 0.55 |
| 2024/12/11 | 185.0 | 190.0 | 182.0 | 189.0 | 343400 | 2.72 |
| 2024/12/12 | 190.0 | 192.0 | 188.0 | 192.0 | 286500 | 1.59 |
| 2024/12/13 | 196.0 | 198.0 | 190.0 | 193.0 | 455000 | 0.52 |
| 2024/12/16 | 195.0 | 195.0 | 186.0 | 187.0 | 443200 | -3.11 |
| 2024/12/17 | 188.0 | 190.0 | 185.0 | 185.0 | 236100 | -1.07 |
| 2024/12/18 | 175.0 | 176.0 | 167.0 | 173.0 | 1455500 | -6.49 |
| 2024/12/19 | 169.0 | 174.0 | 166.0 | 172.0 | 598600 | -0.58 |
| 2024/12/20 | 172.0 | 174.0 | 170.0 | 171.0 | 348900 | -0.58 |
| 2024/12/23 | 169.0 | 171.0 | 166.0 | 167.0 | 1040200 | -2.34 |
| 2024/12/24 | 168.0 | 177.0 | 167.0 | 172.0 | 2680000 | 2.99 |
| 2024/12/25 | 173.0 | 175.0 | 172.0 | 173.0 | 471500 | 0.58 |
| 2024/12/26 | 176.0 | 184.0 | 175.0 | 182.0 | 712500 | 5.20 |
| 2024/12/27 | 182.0 | 188.0 | 182.0 | 185.0 | 360000 | 1.65 |
| 2024/12/30 | 187.0 | 189.0 | 181.0 | 182.0 | 615300 | -1.62 |
| 2025/01/06 | 184.0 | 192.0 | 182.0 | 191.0 | 487000 | 4.95 |
| 2025/01/07 | 191.0 | 193.0 | 189.0 | 191.0 | 377600 | 0.00 |
| 2025/01/08 | 193.0 | 196.0 | 190.0 | 193.0 | 413700 | 1.05 |
| 2025/01/09 | 193.0 | 193.0 | 187.0 | 191.0 | 350200 | -1.04 |
| 2025/01/10 | 190.0 | 191.0 | 187.0 | 190.0 | 176500 | -0.52 |
| 2025/01/14 | 188.0 | 188.0 | 184.0 | 185.0 | 374900 | -2.63 |
| 2025/01/15 | 187.0 | 188.0 | 183.0 | 185.0 | 182800 | 0.00 |
| 2025/01/16 | 186.0 | 188.0 | 183.0 | 183.0 | 134500 | -1.08 |
| 2025/01/17 | 182.0 | 182.0 | 180.0 | 180.0 | 142200 | -1.64 |
| 2025/01/20 | 180.0 | 182.0 | 179.0 | 180.0 | 138300 | 0.00 |
| 2025/01/21 | 181.0 | 181.0 | 178.0 | 178.0 | 168000 | -1.11 |
| 2025/01/22 | 179.0 | 181.0 | 178.0 | 178.0 | 98900 | 0.00 |
| 2025/01/23 | 178.0 | 180.0 | 177.0 | 178.0 | 227100 | 0.00 |
| 2025/01/24 | 178.0 | 182.0 | 177.0 | 180.0 | 286400 | 1.12 |
| 2025/01/27 | 181.0 | 184.0 | 180.0 | 181.0 | 89200 | 0.56 |
| 2025/01/28 | 181.0 | 182.0 | 176.0 | 179.0 | 328500 | -1.10 |
| 2025/01/29 | 180.0 | 183.0 | 180.0 | 182.0 | 246200 | 1.68 |
| 2025/01/30 | 182.0 | 183.0 | 181.0 | 182.0 | 201800 | 0.00 |
| 2025/01/31 | 182.0 | 182.0 | 176.0 | 177.0 | 650000 | -2.75 |
| 2025/02/03 | 177.0 | 177.0 | 172.0 | 172.0 | 616000 | -2.82 |
| 2025/02/04 | 173.0 | 175.0 | 171.0 | 172.0 | 552100 | 0.00 |
| 2025/02/05 | 172.0 | 176.0 | 172.0 | 176.0 | 559800 | 2.33 |
| 2025/02/06 | 209.0 | 209.0 | 192.0 | 198.0 | 8405700 | 12.50 |
| 2025/02/07 | 198.0 | 206.0 | 197.0 | 199.0 | 2001600 | 0.51 |
| 2025/02/10 | 207.0 | 232.0 | 206.0 | 227.0 | 6749000 | 14.07 |
| 2025/02/12 | 239.0 | 273.0 | 225.0 | 254.0 | 14042000 | 11.89 |
| 2025/02/13 | 262.0 | 272.0 | 240.0 | 250.0 | 7291200 | -1.57 |
| 2025/02/14 | 251.0 | 251.0 | 235.0 | 239.0 | 3068500 | -4.40 |
| 2025/02/17 | 238.0 | 239.0 | 220.0 | 229.0 | 2918400 | -4.18 |
| 2025/02/18 | 227.0 | 229.0 | 221.0 | 224.0 | 1403400 | -2.18 |
| 2025/02/19 | 227.0 | 230.0 | 224.0 | 225.0 | 1224000 | 0.45 |
| 2025/02/20 | 227.0 | 227.0 | 215.0 | 219.0 | 1614500 | -2.67 |
| 2025/02/21 | 216.0 | 220.0 | 213.0 | 214.0 | 751300 | -2.28 |
| 2025/02/25 | 211.0 | 221.0 | 211.0 | 216.0 | 823100 | 0.93 |
| 2025/02/26 | 214.0 | 218.0 | 205.0 | 207.0 | 1230100 | -4.17 |
| 2025/02/27 | 210.0 | 211.0 | 204.0 | 208.0 | 555600 | 0.48 |
| 2025/02/28 | 204.0 | 207.0 | 200.0 | 203.0 | 997700 | -2.40 |
| 2025/03/03 | 202.0 | 205.0 | 199.0 | 200.0 | 944500 | -1.48 |
| 2025/03/04 | 198.0 | 199.0 | 192.0 | 199.0 | 1088000 | -0.50 |
| 2025/03/05 | 199.0 | 204.0 | 198.0 | 199.0 | 770300 | 0.00 |
| 2025/03/06 | 200.0 | 203.0 | 200.0 | 201.0 | 388500 | 1.01 |
| 2025/03/07 | 199.0 | 202.0 | 198.0 | 198.0 | 454400 | -1.49 |
| 2025/03/10 | 199.0 | 200.0 | 195.0 | 199.0 | 503000 | 0.51 |
| 2025/03/11 | 197.0 | 199.0 | 194.0 | 199.0 | 487900 | 0.00 |
| 2025/03/12 | 200.0 | 203.0 | 200.0 | 201.0 | 365800 | 1.01 |
| 2025/03/13 | 203.0 | 206.0 | 199.0 | 200.0 | 391600 | -0.50 |
| 2025/03/14 | 200.0 | 203.0 | 200.0 | 203.0 | 265900 | 1.50 |
| 2025/03/17 | 204.0 | 205.0 | 201.0 | 202.0 | 293800 | -0.49 |
| 2025/03/18 | 203.0 | 203.0 | 200.0 | 200.0 | 460600 | -0.99 |
| 2025/03/19 | 201.0 | 202.0 | 199.0 | 200.0 | 327400 | 0.00 |
| 2025/03/21 | 205.0 | 209.0 | 202.0 | 202.0 | 749500 | 1.00 |
| 2025/03/24 | 203.0 | 209.0 | 201.0 | 205.0 | 554700 | 1.49 |
| 2025/03/25 | 205.0 | 207.0 | 203.0 | 207.0 | 374600 | 0.98 |
| 2025/03/26 | 207.0 | 210.0 | 204.0 | 204.0 | 713600 | -1.45 |
| 2025/03/27 | 206.0 | 206.0 | 201.0 | 204.0 | 904600 | 0.00 |
| 2025/03/28 | 200.0 | 203.0 | 199.0 | 199.0 | 354500 | -2.45 |
| 2025/03/31 | 195.0 | 196.0 | 191.0 | 192.0 | 534700 | -3.52 |
| 2025/04/01 | 194.0 | 196.0 | 191.0 | 191.0 | 387600 | -0.52 |
| 2025/04/02 | 192.0 | 192.0 | 185.0 | 187.0 | 661600 | -2.09 |
| 2025/04/03 | 177.0 | 185.0 | 176.0 | 182.0 | 708600 | -2.67 |
| 2025/04/04 | 177.0 | 180.0 | 165.0 | 171.0 | 1438100 | -6.04 |
| 2025/04/07 | 155.0 | 161.0 | 150.0 | 153.0 | 1104300 | -10.53 |
| 2025/04/08 | 163.0 | 170.0 | 162.0 | 169.0 | 560700 | 10.46 |
| 2025/04/09 | 166.0 | 166.0 | 156.0 | 161.0 | 615300 | -4.73 |
| 2025/04/10 | 179.0 | 180.0 | 171.0 | 173.0 | 492500 | 7.45 |
| 2025/04/11 | 170.0 | 177.0 | 167.0 | 176.0 | 304200 | 1.73 |
| 2025/04/14 | 178.0 | 188.0 | 176.0 | 177.0 | 821100 | 0.57 |
| 2025/04/15 | 178.0 | 181.0 | 177.0 | 178.0 | 186800 | 0.56 |
| 2025/04/16 | 180.0 | 180.0 | 174.0 | 174.0 | 272300 | -2.25 |
| 2025/04/17 | 176.0 | 178.0 | 174.0 | 177.0 | 201000 | 1.72 |
| 2025/04/18 | 179.0 | 185.0 | 177.0 | 184.0 | 315600 | 3.95 |
| 2025/04/21 | 185.0 | 186.0 | 181.0 | 181.0 | 200700 | -1.63 |
| 2025/04/22 | 181.0 | 187.0 | 173.0 | 178.0 | 641600 | -1.66 |
| 2025/04/23 | 181.0 | 182.0 | 177.0 | 178.0 | 222400 | 0.00 |
| 2025/04/24 | 180.0 | 189.0 | 176.0 | 178.0 | 1794500 | 0.00 |
| 2025/04/25 | 176.0 | 177.0 | 174.0 | 176.0 | 484800 | -1.12 |
| 2025/04/28 | 177.0 | 178.0 | 175.0 | 177.0 | 215900 | 0.57 |
| 2025/04/30 | 179.0 | 179.0 | 176.0 | 179.0 | 186400 | 1.13 |
| 2025/05/01 | 178.0 | 182.0 | 177.0 | 180.0 | 606300 | 0.56 |
| 2025/05/02 | 179.0 | 184.0 | 178.0 | 181.0 | 453700 | 0.56 |
| 2025/05/07 | 184.0 | 188.0 | 176.0 | 180.0 | 1496400 | -0.55 |
| 2025/05/08 | 179.0 | 179.0 | 173.0 | 174.0 | 1134700 | -3.33 |
| 2025/05/09 | 175.0 | 178.0 | 175.0 | 178.0 | 515800 | 2.30 |
| 2025/05/12 | 179.0 | 183.0 | 179.0 | 179.0 | 324900 | 0.56 |
| 2025/05/13 | 181.0 | 183.0 | 179.0 | 179.0 | 306500 | 0.00 |
| 2025/05/14 | 179.0 | 179.0 | 175.0 | 178.0 | 318700 | -0.56 |
| 2025/05/15 | 178.0 | 184.0 | 177.0 | 182.0 | 512700 | 2.25 |
| 2025/05/16 | 182.0 | 182.0 | 178.0 | 181.0 | 293600 | -0.55 |
| 2025/05/19 | 181.0 | 181.0 | 177.0 | 178.0 | 219600 | -1.66 |
| 2025/05/20 | 180.0 | 182.0 | 178.0 | 182.0 | 227000 | 2.25 |
| 2025/05/21 | 180.0 | 184.0 | 179.0 | 179.0 | 359500 | -1.65 |
| 2025/05/22 | 179.0 | 180.0 | 177.0 | 178.0 | 216700 | -0.56 |
| 2025/05/23 | 180.0 | 180.0 | 178.0 | 179.0 | 162000 | 0.56 |
| 2025/05/26 | 180.0 | 182.0 | 180.0 | 180.0 | 401000 | 0.56 |
| 2025/05/27 | 183.0 | 187.0 | 182.0 | 187.0 | 471800 | 3.89 |
| 2025/05/28 | 190.0 | 190.0 | 186.0 | 186.0 | 220100 | -0.53 |
| 2025/05/29 | 186.0 | 192.0 | 186.0 | 188.0 | 383500 | 1.08 |
| 2025/05/30 | 188.0 | 192.0 | 187.0 | 191.0 | 333200 | 1.60 |
| 2025/06/02 | 190.0 | 190.0 | 185.0 | 188.0 | 309200 | -1.57 |
| 2025/06/03 | 188.0 | 190.0 | 185.0 | 189.0 | 245300 | 0.53 |
| 2025/06/04 | 190.0 | 193.0 | 187.0 | 192.0 | 353600 | 1.59 |
| 2025/06/05 | 191.0 | 194.0 | 189.0 | 191.0 | 314400 | -0.52 |
| 2025/06/06 | 190.0 | 190.0 | 187.0 | 189.0 | 176300 | -1.05 |
| 2025/06/09 | 190.0 | 199.0 | 190.0 | 196.0 | 471400 | 3.70 |
| 2025/06/10 | 198.0 | 199.0 | 195.0 | 195.0 | 406300 | -0.51 |
| 2025/06/11 | 197.0 | 197.0 | 194.0 | 195.0 | 146700 | 0.00 |
| 2025/06/12 | 195.0 | 195.0 | 192.0 | 193.0 | 148000 | -1.03 |
| 2025/06/13 | 197.0 | 197.0 | 189.0 | 189.0 | 217200 | -2.07 |
| 2025/06/16 | 191.0 | 193.0 | 191.0 | 193.0 | 114200 | 2.12 |
| 2025/06/17 | 194.0 | 194.0 | 190.0 | 191.0 | 154600 | -1.04 |
| 2025/06/18 | 192.0 | 195.0 | 191.0 | 192.0 | 172800 | 0.52 |
| 2025/06/19 | 192.0 | 194.0 | 191.0 | 193.0 | 87700 | 0.52 |
| 2025/06/20 | 193.0 | 193.0 | 190.0 | 190.0 | 119400 | -1.55 |
| 2025/06/23 | 190.0 | 192.0 | 187.0 | 189.0 | 219100 | -0.53 |
| 2025/06/24 | 190.0 | 194.0 | 188.0 | 194.0 | 232100 | 2.65 |
| 2025/06/25 | 194.0 | 194.0 | 191.0 | 193.0 | 130300 | -0.52 |
| 2025/06/26 | 194.0 | 199.0 | 192.0 | 194.0 | 437600 | 0.52 |
| 2025/06/27 | 195.0 | 198.0 | 194.0 | 196.0 | 221600 | 1.03 |
| 2025/06/30 | 196.0 | 199.0 | 194.0 | 199.0 | 333900 | 1.53 |
| 2025/07/01 | 200.0 | 202.0 | 195.0 | 202.0 | 385100 | 1.51 |
| 2025/07/02 | 200.0 | 201.0 | 197.0 | 197.0 | 229300 | -2.48 |
| 2025/07/03 | 197.0 | 202.0 | 194.0 | 194.0 | 428500 | -1.52 |
| 2025/07/04 | 197.0 | 200.0 | 196.0 | 197.0 | 277900 | 1.55 |
| 2025/07/07 | 200.0 | 200.0 | 193.0 | 195.0 | 332400 | -1.02 |
| 2025/07/08 | 195.0 | 198.0 | 195.0 | 196.0 | 127800 | 0.51 |
| 2025/07/09 | 195.0 | 198.0 | 195.0 | 198.0 | 200300 | 1.02 |
| 2025/07/10 | 198.0 | 198.0 | 195.0 | 197.0 | 167600 | -0.51 |
| 2025/07/11 | 197.0 | 203.0 | 196.0 | 203.0 | 511800 | 3.05 |
| 2025/07/14 | 204.0 | 205.0 | 200.0 | 200.0 | 244200 | -1.48 |
| 2025/07/15 | 202.0 | 205.0 | 200.0 | 200.0 | 339300 | 0.00 |
| 2025/07/16 | 201.0 | 201.0 | 196.0 | 198.0 | 278800 | -1.00 |
| 2025/07/17 | 198.0 | 202.0 | 197.0 | 201.0 | 241100 | 1.52 |
| 2025/07/18 | 202.0 | 202.0 | 198.0 | 198.0 | 159700 | -1.49 |
| 2025/07/22 | 200.0 | 201.0 | 198.0 | 198.0 | 144600 | 0.00 |
| 2025/07/23 | 200.0 | 204.0 | 199.0 | 203.0 | 425100 | 2.53 |
| 2025/07/24 | 205.0 | 207.0 | 202.0 | 204.0 | 361100 | 0.49 |
| 2025/07/25 | 205.0 | 205.0 | 202.0 | 203.0 | 252000 | -0.49 |
| 2025/07/28 | 205.0 | 207.0 | 202.0 | 207.0 | 322500 | 1.97 |
| 2025/07/29 | 209.0 | 210.0 | 205.0 | 206.0 | 568400 | -0.48 |
| 2025/07/30 | 208.0 | 210.0 | 190.0 | 193.0 | 1643200 | -6.31 |
| 2025/07/31 | 197.0 | 197.0 | 193.0 | 194.0 | 645900 | 0.52 |
| 2025/08/01 | 193.0 | 202.0 | 192.0 | 201.0 | 714100 | 3.61 |
| 2025/08/04 | 197.0 | 201.0 | 197.0 | 198.0 | 338400 | -1.49 |
| 2025/08/05 | 201.0 | 201.0 | 198.0 | 198.0 | 320800 | 0.00 |
| 2025/08/06 | 198.0 | 200.0 | 197.0 | 197.0 | 187800 | -0.51 |
| 2025/08/07 | 198.0 | 201.0 | 197.0 | 199.0 | 252500 | 1.02 |
| 2025/08/08 | 199.0 | 202.0 | 198.0 | 198.0 | 416300 | -0.50 |
| 2025/08/12 | 198.0 | 199.0 | 195.0 | 197.0 | 554600 | -0.51 |
| 2025/08/13 | 197.0 | 200.0 | 196.0 | 198.0 | 465900 | 0.51 |
| 2025/08/14 | 199.0 | 202.0 | 197.0 | 201.0 | 372400 | 1.52 |
| 2025/08/15 | 202.0 | 206.0 | 200.0 | 202.0 | 356100 | 0.50 |
| 2025/08/18 | 205.0 | 208.0 | 204.0 | 206.0 | 401800 | 1.98 |
| 2025/08/19 | 212.0 | 214.0 | 207.0 | 214.0 | 834900 | 3.88 |
| 2025/08/20 | 215.0 | 215.0 | 209.0 | 212.0 | 393700 | -0.93 |
| 2025/08/21 | 212.0 | 213.0 | 208.0 | 211.0 | 339500 | -0.47 |
| 2025/08/22 | 211.0 | 214.0 | 211.0 | 214.0 | 282500 | 1.42 |
| 2025/08/25 | 216.0 | 220.0 | 214.0 | 215.0 | 549900 | 0.47 |
| 2025/08/26 | 214.0 | 217.0 | 211.0 | 214.0 | 340800 | -0.47 |
| 2025/08/27 | 214.0 | 218.0 | 213.0 | 216.0 | 242900 | 0.93 |
| 2025/08/28 | 216.0 | 217.0 | 212.0 | 213.0 | 358900 | -1.39 |
| 2025/08/29 | 215.0 | 215.0 | 212.0 | 212.0 | 177100 | -0.47 |
| 2025/09/01 | 212.0 | 213.0 | 209.0 | 209.0 | 247600 | -1.42 |
| 2025/09/02 | 211.0 | 212.0 | 209.0 | 211.0 | 217100 | 0.96 |
| 2025/09/03 | 210.0 | 211.0 | 206.0 | 206.0 | 282700 | -2.37 |
| 2025/09/04 | 207.0 | 210.0 | 207.0 | 210.0 | 180200 | 1.94 |
| 2025/09/05 | 211.0 | 211.0 | 209.0 | 209.0 | 160600 | -0.48 |
| 2025/09/08 | 212.0 | 214.0 | 210.0 | 213.0 | 444100 | 1.91 |
| 2025/09/09 | 216.0 | 216.0 | 210.0 | 210.0 | 336700 | -1.41 |
| 2025/09/10 | 213.0 | 213.0 | 209.0 | 212.0 | 312400 | 0.95 |
| 2025/09/11 | 212.0 | 213.0 | 208.0 | 208.0 | 238000 | -1.89 |
| 2025/09/12 | 215.0 | 218.0 | 210.0 | 211.0 | 491400 | 1.44 |
| 2025/09/16 | 217.0 | 217.0 | 211.0 | 213.0 | 184900 | 0.95 |
| 2025/09/17 | 215.0 | 216.0 | 212.0 | 213.0 | 222500 | 0.00 |
| 2025/09/18 | 213.0 | 213.0 | 209.0 | 210.0 | 323000 | -1.41 |
| 2025/09/19 | 211.0 | 214.0 | 210.0 | 214.0 | 323600 | 1.90 |
| 2025/09/22 | 216.0 | 220.0 | 215.0 | 217.0 | 402800 | 1.40 |
| 2025/09/24 | 218.0 | 220.0 | 215.0 | 215.0 | 319800 | -0.92 |
| 2025/09/25 | 216.0 | 218.0 | 214.0 | 218.0 | 242000 | 1.40 |
| 2025/09/26 | 218.0 | 219.0 | 215.0 | 215.0 | 228000 | -1.38 |
| 2025/09/29 | 216.0 | 217.0 | 212.0 | 215.0 | 251600 | 0.00 |
| 2025/09/30 | 215.0 | 215.0 | 212.0 | 213.0 | 175800 | -0.93 |
| 2025/10/01 | 221.0 | 224.0 | 210.0 | 213.0 | 2911200 | 0.00 |
| 2025/10/02 | 212.0 | 215.0 | 206.0 | 209.0 | 1512200 | -1.88 |
| 2025/10/03 | 209.0 | 213.0 | 207.0 | 213.0 | 702100 | 1.91 |
| 2025/10/06 | 215.0 | 217.0 | 210.0 | 212.0 | 736000 | -0.47 |
| 2025/10/07 | 213.0 | 215.0 | 210.0 | 215.0 | 746600 | 1.42 |
| 2025/10/08 | 214.0 | 214.0 | 207.0 | 208.0 | 695500 | -3.26 |
| 2025/10/09 | 209.0 | 209.0 | 204.0 | 204.0 | 386100 | -1.92 |
| 2025/10/10 | 204.0 | 206.0 | 200.0 | 200.0 | 421000 | -1.96 |
| 2025/10/14 | 193.0 | 199.0 | 193.0 | 196.0 | 453600 | -2.00 |
| 2025/10/15 | 201.0 | 203.0 | 198.0 | 201.0 | 566900 | 2.55 |
| 2025/10/16 | 203.0 | 204.0 | 199.0 | 201.0 | 509500 | 0.00 |
| 2025/10/17 | 202.0 | 202.0 | 199.0 | 201.0 | 279900 | 0.00 |
| 2025/10/20 | 202.0 | 205.0 | 200.0 | 203.0 | 359100 | 1.00 |
| 2025/10/21 | 204.0 | 205.0 | 201.0 | 203.0 | 337000 | 0.00 |
| 2025/10/22 | 204.0 | 207.0 | 203.0 | 205.0 | 359200 | 0.99 |
| 2025/10/23 | 205.0 | 206.0 | 204.0 | 204.0 | 94900 | -0.49 |
| 2025/10/24 | 205.0 | 207.0 | 204.0 | 205.0 | 183600 | 0.49 |
| 2025/10/27 | 205.0 | 212.0 | 205.0 | 211.0 | 418500 | 2.93 |
| 2025/10/28 | 219.0 | 223.0 | 213.0 | 213.0 | 747900 | 0.95 |
| 2025/10/29 | 214.0 | 216.0 | 213.0 | 215.0 | 221700 | 0.94 |
| 2025/10/30 | 214.0 | 215.0 | 208.0 | 209.0 | 477500 | -2.79 |
| 2025/10/31 | 208.0 | 211.0 | 208.0 | 208.0 | 327200 | -0.48 |
| 2025/11/04 | 210.0 | 211.0 | 207.0 | 208.0 | 258700 | 0.00 |
| 2025/11/05 | 207.0 | 209.0 | 204.0 | 206.0 | 352400 | -0.96 |
| 2025/11/06 | 206.0 | 208.0 | 206.0 | 206.0 | 172900 | 0.00 |
| 2025/11/07 | 205.0 | 206.0 | 204.0 | 204.0 | 487000 | -0.97 |
| 2025/11/10 | 204.0 | 206.0 | 203.0 | 205.0 | 497600 | 0.49 |
| 2025/11/11 | 205.0 | 208.0 | 205.0 | 207.0 | 288600 | 0.98 |
| 2025/11/12 | 208.0 | 213.0 | 208.0 | 212.0 | 518500 | 2.42 |
| 2025/11/13 | 211.0 | 214.0 | 211.0 | 212.0 | 433800 | 0.00 |
| 2025/11/14 | 210.0 | 213.0 | 210.0 | 211.0 | 168600 | -0.47 |
| 2025/11/17 | 210.0 | 214.0 | 209.0 | 212.0 | 485600 | 0.47 |
| 2025/11/18 | 211.0 | 212.0 | 210.0 | 210.0 | 328200 | -0.94 |
| 2025/11/19 | 210.0 | 213.0 | 209.0 | 210.0 | 177900 | 0.00 |
| 2025/11/20 | 210.0 | 213.0 | 210.0 | 212.0 | 263400 | 0.95 |
| 2025/11/21 | 213.0 | 217.0 | 212.0 | 216.0 | 358500 | 1.89 |
| 2025/11/25 | 216.0 | 217.0 | 213.0 | 213.0 | 639000 | -1.39 |
| 2025/11/26 | 212 | 213 | 207 | 210 | 1050300 | -1.41 |