マルハニチロ 1333
3,711円
(時刻：15:30)
▼ -36円 (-0.96%)
価格情報
| 始値 | 3,750円 |
| 高値 | 3,754円 |
| 安値 | 3,699円 |
| 出来高 | 174,500株 |
| 売買代金 | 649,150,000円 |
| 売り気配 (15:30) | 3,719円 |
| 買い気配 (15:30) | 3,710円 |
基本情報
| 銘柄名 | マルハニチロ |
| 英文銘柄名 | MARUHA NICHIRO CORP. |
| 時価総額 | 189,518,902,239.0円 |
| 発行済株式総数 | 50,578,837株 |
| 単元株式数 | 100 |
| 業種 | 水産・農林業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 461.90円 |
| BPS | 4,557.73円 |
| PER | 8.11倍 |
| PBR | 0.82倍 |
| ROE | 10.7% |
| 年間配当金 | 110.00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
事業年度（当期）：第80期（自 2023年４月１日 至 2024年３月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 449,130 百万円 | 427,893 百万円 | 450,151 百万円 | 507,170 百万円 | 510,404 百万円 |
| 経常利益又は経常損失（△） | 11,704 百万円 | 11,525 百万円 | 15,276 百万円 | 14,114 百万円 | 17,048 百万円 |
| 当期純利益又は当期純損失（△） | 8,959 百万円 | 8,161 百万円 | 10,949 百万円 | 8,523 百万円 | 17,607 百万円 |
| 資本金 | 20,000 百万円 | 20,000 百万円 | 20,000 百万円 | 20,000 百万円 | 20,000 百万円 |
| 純資産額 | 77,901 百万円 | 89,473 百万円 | 96,112 百万円 | 97,795 百万円 | 115,505 百万円 |
| 総資産額 | 345,201 百万円 | 356,843 百万円 | 363,756 百万円 | 384,453 百万円 | 398,131 百万円 |
| 従業員数 | 1,614 人 | 1,661 人 | 1,647 人 | 1,640 人 | 1,651 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 | 461.90 | 4,557.73 | 10.7 | 8.11 | 0.82 | - | - |
| 2025/03 | 単体 | 362.80 | 2,485.98 | - | 10.33 | 1.51 | 2.96 | 110.00 |
| 2025/09 | 中連 | 247.23 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.35 | 50.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 22,700 | -19,500 | 127,600 | -24,900 |
| 2025/11/28 | 42,200 | 9,900 | 152,500 | -7,000 |
| 2025/11/21 | 32,300 | -8,000 | 159,500 | -166,600 |
| 2025/11/14 | 40,300 | 9,300 | 326,100 | 98,300 |
| 2025/11/07 | 31,000 | -300 | 227,800 | 15,100 |
| 2025/10/31 | 31,300 | 1,000 | 212,700 | -7,600 |
| 2025/10/24 | 30,300 | -3,800 | 220,300 | 18,300 |
| 2025/10/17 | 34,100 | 1,300 | 202,000 | 100 |
| 2025/10/10 | 32,800 | -1,900 | 201,900 | -7,600 |
| 2025/10/03 | 34,700 | 900 | 209,500 | -23,500 |
| 2025/09/26 | 33,800 | -2,600 | 233,000 | 5,800 |
| 2025/09/19 | 36,400 | 22,200 | 227,200 | -32,500 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Bank PLC | 220,722 | 0.43% | 2025/10/03 |
| 合計・最新計算日 | 220,722 | 0.43% | 2025/10/03 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/03 | Barclays Bank PLC | 220,722 （0.60%→0.43%） |
| 2025/10/01 | Barclays Bank PLC | 305,422 （0.75%→0.60%） |
| 2025/09/18 | Barclays Bank PLC | 380,522 （0.55%→0.75%） |
| 2025/09/16 | Barclays Bank PLC | 282,822 （0.27%→0.55%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/11/28 | 3,500 | 7.8 | 0.05 |
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11日 13時05分 | 確認書 |
| 2025年11月11日 13時00分 | 半期報告書－第82期(2025/04/01－2026/03/31) |
| 2025年08月27日 10時21分 | 発行登録追補書類（株券､社債券等） |
| 2025年06月27日 16時40分 | 訂正発行登録書 |
| 2025年06月27日 16時35分 | 臨時報告書 |
| 2025年06月26日 15時16分 | 変更報告書（短期大量譲渡） |
| 2025年06月23日 15時05分 | 内部統制報告書－第81期(2024/04/01－2025/03/31) |
| 2025年06月23日 15時03分 | 確認書 |
| 2025年06月23日 15時00分 | 有価証券報告書－第81期(2024/04/01－2025/03/31) |
| 2025年01月27日 15時38分 | 訂正発行登録書 |
| 2025年01月27日 15時35分 | 臨時報告書 |
| 2024年11月12日 09時35分 | 確認書 |
| 2024年11月12日 09時30分 | 半期報告書－第81期(2024/04/01－2025/03/31) |
| 2024年07月24日 09時35分 | 訂正発行登録書 |
| 2024年07月24日 09時20分 | 訂正臨時報告書 |
| 2024年07月16日 16時37分 | 訂正発行登録書 |
| 2024年07月16日 16時34分 | 臨時報告書 |
| 2024年06月26日 14時30分 | 訂正発行登録書 |
| 2024年06月26日 14時25分 | 臨時報告書 |
| 2024年06月25日 15時15分 | 内部統制報告書－第80期(2023/04/01－2024/03/31) |
| 2024年06月25日 15時12分 | 確認書 |
| 2024年06月25日 15時10分 | 有価証券報告書－第80期(2023/04/01－2024/03/31) |
| 2024年04月19日 11時13分 | 発行登録追補書類（株券､社債券等） |
| 2024年03月29日 10時38分 | 大量保有報告書 |
| 2024年03月22日 14時32分 | 発行登録書（株券､社債券等） |
| 2024年02月06日 09時15分 | 確認書 |
| 2024年02月06日 09時10分 | 四半期報告書－第80期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | マルハニチロ株式会社 |
| 会社名（英文） | |
| 会社名（カナ） | マルハニチロカブシキガイシャ |
| 本店所在地 | 江東区豊洲三丁目２番２０号 |
| 業種 | 水産・農林業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 13330 |
| EDINETコード | E00015 |
| 法人番号 | 2010601040697 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 3093.0 | 3117.0 | 3083.0 | 3110.0 | 88500 | - |
| 2024/06/25 | 3145.0 | 3233.0 | 3134.0 | 3228.0 | 170800 | 3.79 |
| 2024/06/26 | 3236.0 | 3239.0 | 3175.0 | 3202.0 | 106200 | -0.81 |
| 2024/06/27 | 3185.0 | 3196.0 | 3156.0 | 3176.0 | 81800 | -0.81 |
| 2024/06/28 | 3170.0 | 3175.0 | 3149.0 | 3157.0 | 87200 | -0.60 |
| 2024/07/01 | 3198.0 | 3249.0 | 3190.0 | 3205.0 | 100100 | 1.52 |
| 2024/07/02 | 3210.0 | 3242.0 | 3196.0 | 3225.0 | 93000 | 0.62 |
| 2024/07/03 | 3225.0 | 3239.0 | 3205.0 | 3207.0 | 96600 | -0.56 |
| 2024/07/04 | 3215.0 | 3220.0 | 3164.0 | 3166.0 | 133900 | -1.28 |
| 2024/07/05 | 3179.0 | 3181.0 | 3140.0 | 3140.0 | 88700 | -0.82 |
| 2024/07/08 | 3160.0 | 3160.0 | 3108.0 | 3123.0 | 99800 | -0.54 |
| 2024/07/09 | 3124.0 | 3148.0 | 3098.0 | 3120.0 | 204900 | -0.10 |
| 2024/07/10 | 3160.0 | 3160.0 | 3130.0 | 3160.0 | 93800 | 1.28 |
| 2024/07/11 | 3163.0 | 3184.0 | 3161.0 | 3181.0 | 105500 | 0.66 |
| 2024/07/12 | 3184.0 | 3214.0 | 3166.0 | 3187.0 | 118300 | 0.19 |
| 2024/07/16 | 3193.0 | 3200.0 | 3166.0 | 3198.0 | 93200 | 0.35 |
| 2024/07/17 | 3208.0 | 3228.0 | 3177.0 | 3228.0 | 104900 | 0.94 |
| 2024/07/18 | 3238.0 | 3378.0 | 3233.0 | 3344.0 | 252600 | 3.59 |
| 2024/07/19 | 3327.0 | 3362.0 | 3303.0 | 3357.0 | 167000 | 0.39 |
| 2024/07/22 | 3358.0 | 3408.0 | 3350.0 | 3356.0 | 168100 | -0.03 |
| 2024/07/23 | 3342.0 | 3390.0 | 3325.0 | 3384.0 | 99800 | 0.83 |
| 2024/07/24 | 3389.0 | 3389.0 | 3304.0 | 3308.0 | 107100 | -2.25 |
| 2024/07/25 | 3285.0 | 3369.0 | 3260.0 | 3335.0 | 136100 | 0.82 |
| 2024/07/26 | 3350.0 | 3362.0 | 3294.0 | 3305.0 | 107700 | -0.90 |
| 2024/07/29 | 3322.0 | 3360.0 | 3319.0 | 3339.0 | 85100 | 1.03 |
| 2024/07/30 | 3339.0 | 3342.0 | 3296.0 | 3298.0 | 88100 | -1.23 |
| 2024/07/31 | 3296.0 | 3379.0 | 3290.0 | 3372.0 | 115100 | 2.24 |
| 2024/08/01 | 3313.0 | 3314.0 | 3237.0 | 3260.0 | 147500 | -3.32 |
| 2024/08/02 | 3151.0 | 3163.0 | 3076.0 | 3086.0 | 175200 | -5.34 |
| 2024/08/05 | 2929.5 | 2969.5 | 2760.0 | 2840.5 | 286600 | -7.96 |
| 2024/08/06 | 2984.0 | 3140.0 | 2970.0 | 3044.0 | 353400 | 7.16 |
| 2024/08/07 | 2986.0 | 3091.0 | 2980.0 | 3017.0 | 182700 | -0.89 |
| 2024/08/08 | 2997.5 | 3071.0 | 2991.0 | 2998.0 | 147300 | -0.63 |
| 2024/08/09 | 3046.0 | 3091.0 | 3001.0 | 3041.0 | 155800 | 1.43 |
| 2024/08/13 | 3050.0 | 3110.0 | 3044.0 | 3110.0 | 139600 | 2.27 |
| 2024/08/14 | 3093.0 | 3120.0 | 3073.0 | 3105.0 | 122700 | -0.16 |
| 2024/08/15 | 3105.0 | 3139.0 | 3104.0 | 3118.0 | 68000 | 0.42 |
| 2024/08/16 | 3150.0 | 3198.0 | 3120.0 | 3194.0 | 119200 | 2.44 |
| 2024/08/19 | 3151.0 | 3171.0 | 3132.0 | 3137.0 | 103700 | -1.78 |
| 2024/08/20 | 3155.0 | 3161.0 | 3131.0 | 3148.0 | 70300 | 0.35 |
| 2024/08/21 | 3140.0 | 3149.0 | 3114.0 | 3115.0 | 49800 | -1.05 |
| 2024/08/22 | 3116.0 | 3125.0 | 3082.0 | 3114.0 | 72400 | -0.03 |
| 2024/08/23 | 3112.0 | 3167.0 | 3112.0 | 3149.0 | 90300 | 1.12 |
| 2024/08/26 | 3171.0 | 3208.0 | 3149.0 | 3199.0 | 129500 | 1.59 |
| 2024/08/27 | 2993.0 | 3085.0 | 2976.0 | 3074.0 | 1254100 | -3.91 |
| 2024/08/28 | 3064.0 | 3072.0 | 3002.0 | 3015.0 | 466200 | -1.92 |
| 2024/08/29 | 3015.0 | 3076.0 | 3015.0 | 3039.0 | 460000 | 0.80 |
| 2024/08/30 | 3058.0 | 3058.0 | 3031.0 | 3046.0 | 268600 | 0.23 |
| 2024/09/02 | 3064.0 | 3087.0 | 3040.0 | 3043.0 | 351700 | -0.10 |
| 2024/09/03 | 3021.0 | 3050.0 | 3008.0 | 3050.0 | 1229200 | 0.23 |
| 2024/09/04 | 2997.5 | 3048.0 | 2992.0 | 3017.0 | 1258600 | -1.08 |
| 2024/09/05 | 3015.0 | 3039.0 | 2992.5 | 2996.5 | 503600 | -0.68 |
| 2024/09/06 | 3018.0 | 3023.0 | 2969.5 | 2984.5 | 433100 | -0.40 |
| 2024/09/09 | 2961.5 | 2989.5 | 2940.5 | 2982.5 | 454500 | -0.07 |
| 2024/09/10 | 3000.0 | 3100.0 | 2992.0 | 3094.0 | 1705800 | 3.74 |
| 2024/09/11 | 3084.0 | 3103.0 | 2950.0 | 2985.0 | 545600 | -3.52 |
| 2024/09/12 | 3033.0 | 3070.0 | 3003.0 | 3065.0 | 314100 | 2.68 |
| 2024/09/13 | 3040.0 | 3054.0 | 3012.0 | 3033.0 | 317300 | -1.04 |
| 2024/09/17 | 3062.0 | 3098.0 | 3046.0 | 3088.0 | 360000 | 1.81 |
| 2024/09/18 | 3100.0 | 3114.0 | 3065.0 | 3102.0 | 308800 | 0.45 |
| 2024/09/19 | 3115.0 | 3164.0 | 3103.0 | 3135.0 | 333400 | 1.06 |
| 2024/09/20 | 3149.0 | 3190.0 | 3135.0 | 3162.0 | 354300 | 0.86 |
| 2024/09/24 | 3192.0 | 3217.0 | 3157.0 | 3178.0 | 352900 | 0.51 |
| 2024/09/25 | 3147.0 | 3149.0 | 3090.0 | 3106.0 | 258800 | -2.27 |
| 2024/09/26 | 3140.0 | 3187.0 | 3119.0 | 3187.0 | 347500 | 2.61 |
| 2024/09/27 | 3143.0 | 3158.0 | 3121.0 | 3152.0 | 246000 | -1.10 |
| 2024/09/30 | 3110.0 | 3175.0 | 3102.0 | 3171.0 | 345300 | 0.60 |
| 2024/10/01 | 3178.0 | 3207.0 | 3170.0 | 3188.0 | 245200 | 0.54 |
| 2024/10/02 | 3190.0 | 3234.0 | 3187.0 | 3223.0 | 245300 | 1.10 |
| 2024/10/03 | 3250.0 | 3256.0 | 3185.0 | 3227.0 | 303900 | 0.12 |
| 2024/10/04 | 3224.0 | 3233.0 | 3191.0 | 3223.0 | 280100 | -0.12 |
| 2024/10/07 | 3239.0 | 3261.0 | 3206.0 | 3254.0 | 257500 | 0.96 |
| 2024/10/08 | 3250.0 | 3254.0 | 3182.0 | 3189.0 | 180600 | -2.00 |
| 2024/10/09 | 3209.0 | 3209.0 | 3137.0 | 3155.0 | 244900 | -1.07 |
| 2024/10/10 | 3158.0 | 3198.0 | 3140.0 | 3198.0 | 207500 | 1.36 |
| 2024/10/11 | 3188.0 | 3215.0 | 3177.0 | 3180.0 | 202300 | -0.56 |
| 2024/10/15 | 3195.0 | 3197.0 | 3154.0 | 3168.0 | 233000 | -0.38 |
| 2024/10/16 | 3136.0 | 3186.0 | 3123.0 | 3133.0 | 211800 | -1.10 |
| 2024/10/17 | 3122.0 | 3134.0 | 3095.0 | 3104.0 | 155100 | -0.93 |
| 2024/10/18 | 3120.0 | 3134.0 | 3094.0 | 3104.0 | 168900 | 0.00 |
| 2024/10/21 | 3098.0 | 3106.0 | 3028.0 | 3028.0 | 204900 | -2.45 |
| 2024/10/22 | 3028.0 | 3030.0 | 2990.0 | 3010.0 | 234000 | -0.59 |
| 2024/10/23 | 3000.0 | 3023.0 | 2974.5 | 2974.5 | 206600 | -1.18 |
| 2024/10/24 | 2955.0 | 2973.0 | 2940.5 | 2960.0 | 226000 | -0.49 |
| 2024/10/25 | 2974.0 | 2975.5 | 2950.5 | 2959.0 | 234800 | -0.03 |
| 2024/10/28 | 2968.5 | 2987.5 | 2941.5 | 2969.0 | 152200 | 0.34 |
| 2024/10/29 | 2987.0 | 3023.0 | 2982.0 | 2990.0 | 212900 | 0.71 |
| 2024/10/30 | 2989.5 | 2989.5 | 2964.5 | 2979.0 | 298500 | -0.37 |
| 2024/10/31 | 2993.5 | 3025.0 | 2975.0 | 3003.0 | 236200 | 0.81 |
| 2024/11/01 | 2999.0 | 2999.0 | 2947.5 | 2953.0 | 222900 | -1.67 |
| 2024/11/05 | 2960.0 | 2960.0 | 2920.5 | 2937.0 | 202000 | -0.54 |
| 2024/11/06 | 2937.0 | 2951.0 | 2910.0 | 2922.0 | 253500 | -0.51 |
| 2024/11/07 | 2940.0 | 2964.0 | 2926.0 | 2955.5 | 344900 | 1.15 |
| 2024/11/08 | 2943.5 | 2955.5 | 2924.0 | 2934.5 | 293500 | -0.71 |
| 2024/11/11 | 2939.0 | 2946.0 | 2854.5 | 2880.0 | 500100 | -1.86 |
| 2024/11/12 | 2905.0 | 2994.5 | 2902.5 | 2969.5 | 412600 | 3.11 |
| 2024/11/13 | 2966.0 | 3065.0 | 2966.0 | 3064.0 | 477200 | 3.18 |
| 2024/11/14 | 3064.0 | 3075.0 | 3034.0 | 3052.0 | 223300 | -0.39 |
| 2024/11/15 | 3065.0 | 3092.0 | 3030.0 | 3045.0 | 298200 | -0.23 |
| 2024/11/18 | 3046.0 | 3104.0 | 3038.0 | 3091.0 | 215600 | 1.51 |
| 2024/11/19 | 3100.0 | 3121.0 | 3056.0 | 3068.0 | 191600 | -0.74 |
| 2024/11/20 | 3063.0 | 3077.0 | 3038.0 | 3059.0 | 137200 | -0.29 |
| 2024/11/21 | 3029.0 | 3075.0 | 3023.0 | 3055.0 | 185800 | -0.13 |
| 2024/11/22 | 3055.0 | 3080.0 | 3033.0 | 3065.0 | 189900 | 0.33 |
| 2024/11/25 | 3070.0 | 3086.0 | 3030.0 | 3040.0 | 194900 | -0.82 |
| 2024/11/26 | 3040.0 | 3055.0 | 3023.0 | 3054.0 | 136100 | 0.46 |
| 2024/11/27 | 3045.0 | 3067.0 | 2968.0 | 2986.5 | 155900 | -2.21 |
| 2024/11/28 | 3008.0 | 3039.0 | 2996.0 | 3035.0 | 151600 | 1.62 |
| 2024/11/29 | 3028.0 | 3028.0 | 2987.5 | 3006.0 | 147300 | -0.96 |
| 2024/12/02 | 3000.0 | 3012.0 | 2977.0 | 3012.0 | 168100 | 0.20 |
| 2024/12/03 | 3000.0 | 3029.0 | 2985.0 | 3006.0 | 174100 | -0.20 |
| 2024/12/04 | 3020.0 | 3023.0 | 2978.0 | 2978.0 | 164500 | -0.93 |
| 2024/12/05 | 2978.0 | 2982.5 | 2947.5 | 2963.0 | 207000 | -0.50 |
| 2024/12/06 | 2976.0 | 2985.0 | 2952.0 | 2956.5 | 143300 | -0.22 |
| 2024/12/09 | 2957.5 | 2979.5 | 2942.0 | 2957.0 | 129100 | 0.02 |
| 2024/12/10 | 2976.0 | 2978.0 | 2954.0 | 2957.0 | 120500 | 0.00 |
| 2024/12/11 | 2976.0 | 2978.0 | 2957.0 | 2966.0 | 147200 | 0.30 |
| 2024/12/12 | 2980.0 | 2993.0 | 2964.5 | 2985.0 | 186800 | 0.64 |
| 2024/12/13 | 2966.0 | 2984.0 | 2950.5 | 2972.0 | 165300 | -0.44 |
| 2024/12/16 | 2970.0 | 2976.5 | 2938.0 | 2949.0 | 155700 | -0.77 |
| 2024/12/17 | 2949.0 | 2951.0 | 2911.5 | 2915.5 | 132300 | -1.14 |
| 2024/12/18 | 2921.0 | 2927.0 | 2910.0 | 2912.0 | 133200 | -0.12 |
| 2024/12/19 | 2912.0 | 2945.0 | 2912.0 | 2931.0 | 136000 | 0.65 |
| 2024/12/20 | 2939.0 | 2942.5 | 2898.0 | 2909.5 | 173200 | -0.73 |
| 2024/12/23 | 2917.5 | 2931.5 | 2890.0 | 2924.0 | 140100 | 0.50 |
| 2024/12/24 | 2920.0 | 2938.5 | 2909.5 | 2936.5 | 149800 | 0.43 |
| 2024/12/25 | 2936.5 | 2938.5 | 2904.0 | 2938.5 | 104400 | 0.07 |
| 2024/12/26 | 2942.5 | 2952.0 | 2935.5 | 2952.0 | 155400 | 0.46 |
| 2024/12/27 | 2960.0 | 3004.0 | 2954.0 | 2999.5 | 173300 | 1.61 |
| 2024/12/30 | 3004.0 | 3038.0 | 2998.0 | 3037.0 | 185400 | 1.25 |
| 2025/01/06 | 3032.0 | 3057.0 | 3013.0 | 3037.0 | 256100 | 0.00 |
| 2025/01/07 | 3037.0 | 3041.0 | 2987.5 | 2990.0 | 272400 | -1.55 |
| 2025/01/08 | 3000.0 | 3005.0 | 2956.5 | 2963.0 | 155400 | -0.90 |
| 2025/01/09 | 2963.0 | 2963.0 | 2930.0 | 2942.0 | 208400 | -0.71 |
| 2025/01/10 | 2930.0 | 2951.5 | 2921.0 | 2933.0 | 170900 | -0.31 |
| 2025/01/14 | 2952.0 | 2970.0 | 2892.0 | 2899.0 | 282100 | -1.16 |
| 2025/01/15 | 2899.0 | 2923.0 | 2878.5 | 2909.0 | 250300 | 0.34 |
| 2025/01/16 | 2900.0 | 2920.5 | 2888.0 | 2894.0 | 182600 | -0.52 |
| 2025/01/17 | 2894.0 | 2910.5 | 2874.0 | 2890.0 | 165400 | -0.14 |
| 2025/01/20 | 2889.5 | 2904.5 | 2880.0 | 2893.0 | 106200 | 0.10 |
| 2025/01/21 | 2924.0 | 2925.0 | 2892.0 | 2901.5 | 104000 | 0.29 |
| 2025/01/22 | 2903.0 | 2918.5 | 2898.0 | 2902.5 | 129200 | 0.03 |
| 2025/01/23 | 2900.0 | 2919.5 | 2882.0 | 2917.5 | 130800 | 0.52 |
| 2025/01/24 | 2931.0 | 2952.5 | 2915.5 | 2920.5 | 174300 | 0.10 |
| 2025/01/27 | 2959.0 | 2970.0 | 2926.5 | 2961.0 | 137600 | 1.39 |
| 2025/01/28 | 2952.0 | 2985.0 | 2947.0 | 2960.5 | 133900 | -0.02 |
| 2025/01/29 | 2975.0 | 2975.0 | 2952.0 | 2955.5 | 84800 | -0.17 |
| 2025/01/30 | 2967.0 | 3014.0 | 2957.0 | 3012.0 | 209100 | 1.91 |
| 2025/01/31 | 2988.0 | 3008.0 | 2980.0 | 2994.0 | 111100 | -0.60 |
| 2025/02/03 | 2966.0 | 2973.0 | 2924.0 | 2937.0 | 241700 | -1.90 |
| 2025/02/04 | 2960.0 | 2970.0 | 2906.0 | 2906.0 | 169900 | -1.06 |
| 2025/02/05 | 2900.0 | 2917.0 | 2883.0 | 2890.5 | 172500 | -0.53 |
| 2025/02/06 | 2897.0 | 2939.0 | 2893.0 | 2927.5 | 153900 | 1.28 |
| 2025/02/07 | 2927.0 | 2960.5 | 2925.0 | 2942.5 | 135800 | 0.51 |
| 2025/02/10 | 2942.5 | 2945.0 | 2913.5 | 2930.0 | 162500 | -0.42 |
| 2025/02/12 | 3210.0 | 3263.0 | 3118.0 | 3154.0 | 668900 | 7.65 |
| 2025/02/13 | 3180.0 | 3290.0 | 3175.0 | 3281.0 | 516500 | 4.03 |
| 2025/02/14 | 3250.0 | 3250.0 | 3172.0 | 3197.0 | 211700 | -2.56 |
| 2025/02/17 | 3211.0 | 3223.0 | 3146.0 | 3154.0 | 175000 | -1.35 |
| 2025/02/18 | 3160.0 | 3160.0 | 3068.0 | 3098.0 | 316700 | -1.78 |
| 2025/02/19 | 3100.0 | 3166.0 | 3098.0 | 3122.0 | 221200 | 0.77 |
| 2025/02/20 | 3134.0 | 3181.0 | 3120.0 | 3140.0 | 211100 | 0.58 |
| 2025/02/21 | 3140.0 | 3178.0 | 3117.0 | 3171.0 | 184400 | 0.99 |
| 2025/02/25 | 3180.0 | 3193.0 | 3128.0 | 3128.0 | 162300 | -1.36 |
| 2025/02/26 | 3129.0 | 3146.0 | 3093.0 | 3121.0 | 110700 | -0.22 |
| 2025/02/27 | 3100.0 | 3123.0 | 3097.0 | 3114.0 | 112800 | -0.22 |
| 2025/02/28 | 3147.0 | 3147.0 | 3111.0 | 3124.0 | 169900 | 0.32 |
| 2025/03/03 | 3136.0 | 3151.0 | 3109.0 | 3135.0 | 162200 | 0.35 |
| 2025/03/04 | 3150.0 | 3151.0 | 3086.0 | 3097.0 | 159500 | -1.21 |
| 2025/03/05 | 3119.0 | 3128.0 | 3102.0 | 3123.0 | 112900 | 0.84 |
| 2025/03/06 | 3119.0 | 3132.0 | 3113.0 | 3120.0 | 104400 | -0.10 |
| 2025/03/07 | 3125.0 | 3125.0 | 3079.0 | 3117.0 | 140000 | -0.10 |
| 2025/03/10 | 3135.0 | 3145.0 | 3088.0 | 3093.0 | 196800 | -0.77 |
| 2025/03/11 | 3075.0 | 3119.0 | 3033.0 | 3062.0 | 284900 | -1.00 |
| 2025/03/12 | 3060.0 | 3191.0 | 3060.0 | 3173.0 | 287800 | 3.63 |
| 2025/03/13 | 3159.0 | 3211.0 | 3150.0 | 3199.0 | 186800 | 0.82 |
| 2025/03/14 | 3171.0 | 3209.0 | 3171.0 | 3204.0 | 139200 | 0.16 |
| 2025/03/17 | 3200.0 | 3229.0 | 3173.0 | 3214.0 | 148700 | 0.31 |
| 2025/03/18 | 3232.0 | 3270.0 | 3221.0 | 3266.0 | 188600 | 1.62 |
| 2025/03/19 | 3266.0 | 3327.0 | 3265.0 | 3310.0 | 135600 | 1.35 |
| 2025/03/21 | 3310.0 | 3349.0 | 3305.0 | 3338.0 | 163700 | 0.85 |
| 2025/03/24 | 3345.0 | 3357.0 | 3306.0 | 3341.0 | 151400 | 0.09 |
| 2025/03/25 | 3380.0 | 3380.0 | 3288.0 | 3327.0 | 204600 | -0.42 |
| 2025/03/26 | 3327.0 | 3329.0 | 3289.0 | 3310.0 | 190700 | -0.51 |
| 2025/03/27 | 3328.0 | 3355.0 | 3291.0 | 3354.0 | 195100 | 1.33 |
| 2025/03/28 | 3301.0 | 3330.0 | 3278.0 | 3321.0 | 155900 | -0.98 |
| 2025/03/31 | 3285.0 | 3298.0 | 3221.0 | 3261.0 | 224200 | -1.81 |
| 2025/04/01 | 3279.0 | 3299.0 | 3260.0 | 3264.0 | 121700 | 0.09 |
| 2025/04/02 | 3268.0 | 3283.0 | 3233.0 | 3268.0 | 179200 | 0.12 |
| 2025/04/03 | 3200.0 | 3277.0 | 3200.0 | 3254.0 | 280700 | -0.43 |
| 2025/04/04 | 3184.0 | 3209.0 | 3102.0 | 3153.0 | 331400 | -3.10 |
| 2025/04/07 | 2943.0 | 3050.0 | 2913.0 | 2983.5 | 492800 | -5.38 |
| 2025/04/08 | 3034.0 | 3051.0 | 2990.0 | 3049.0 | 507400 | 2.20 |
| 2025/04/09 | 3024.0 | 3059.0 | 2972.0 | 3039.0 | 321400 | -0.33 |
| 2025/04/10 | 3134.0 | 3151.0 | 3086.0 | 3139.0 | 179600 | 3.29 |
| 2025/04/11 | 3074.0 | 3080.0 | 3030.0 | 3064.0 | 186700 | -2.39 |
| 2025/04/14 | 3109.0 | 3198.0 | 3097.0 | 3142.0 | 205400 | 2.55 |
| 2025/04/15 | 3142.0 | 3170.0 | 3117.0 | 3132.0 | 128300 | -0.32 |
| 2025/04/16 | 3137.0 | 3202.0 | 3110.0 | 3201.0 | 191300 | 2.20 |
| 2025/04/17 | 3188.0 | 3200.0 | 3158.0 | 3163.0 | 107500 | -1.19 |
| 2025/04/18 | 3200.0 | 3234.0 | 3180.0 | 3232.0 | 106600 | 2.18 |
| 2025/04/21 | 3250.0 | 3315.0 | 3225.0 | 3258.0 | 187500 | 0.80 |
| 2025/04/22 | 3250.0 | 3329.0 | 3243.0 | 3329.0 | 209700 | 2.18 |
| 2025/04/23 | 3373.0 | 3384.0 | 3282.0 | 3304.0 | 334100 | -0.75 |
| 2025/04/24 | 3275.0 | 3344.0 | 3248.0 | 3252.0 | 164100 | -1.57 |
| 2025/04/25 | 3252.0 | 3309.0 | 3229.0 | 3248.0 | 138100 | -0.12 |
| 2025/04/28 | 3244.0 | 3278.0 | 3231.0 | 3236.0 | 125400 | -0.37 |
| 2025/04/30 | 3250.0 | 3277.0 | 3221.0 | 3263.0 | 129200 | 0.83 |
| 2025/05/01 | 3243.0 | 3260.0 | 3191.0 | 3194.0 | 126600 | -2.11 |
| 2025/05/02 | 3187.0 | 3204.0 | 3165.0 | 3201.0 | 168400 | 0.22 |
| 2025/05/07 | 3224.0 | 3247.0 | 3208.0 | 3217.0 | 159400 | 0.50 |
| 2025/05/08 | 3215.0 | 3243.0 | 3187.0 | 3234.0 | 125300 | 0.53 |
| 2025/05/09 | 3253.0 | 3316.0 | 3247.0 | 3293.0 | 209800 | 1.82 |
| 2025/05/12 | 3290.0 | 3305.0 | 3237.0 | 3295.0 | 316500 | 0.06 |
| 2025/05/13 | 3085.0 | 3113.0 | 3010.0 | 3010.0 | 1281400 | -8.65 |
| 2025/05/14 | 2996.0 | 3010.0 | 2974.0 | 2997.0 | 515600 | -0.43 |
| 2025/05/15 | 2997.0 | 3011.0 | 2972.0 | 2992.0 | 292500 | -0.17 |
| 2025/05/16 | 3003.0 | 3013.0 | 2962.5 | 2982.5 | 336600 | -0.32 |
| 2025/05/19 | 2982.5 | 3057.0 | 2982.5 | 3022.0 | 387800 | 1.32 |
| 2025/05/20 | 3022.0 | 3028.0 | 2988.0 | 2994.5 | 249100 | -0.91 |
| 2025/05/21 | 2994.0 | 3007.0 | 2980.0 | 2980.0 | 208000 | -0.48 |
| 2025/05/22 | 2980.0 | 2988.0 | 2968.0 | 2976.0 | 163800 | -0.13 |
| 2025/05/23 | 2995.5 | 3010.0 | 2974.5 | 2985.5 | 163900 | 0.32 |
| 2025/05/26 | 2985.5 | 3024.0 | 2985.0 | 3016.0 | 172000 | 1.02 |
| 2025/05/27 | 3020.0 | 3030.0 | 3002.0 | 3020.0 | 147700 | 0.13 |
| 2025/05/28 | 3038.0 | 3054.0 | 3021.0 | 3048.0 | 280400 | 0.93 |
| 2025/05/29 | 3040.0 | 3056.0 | 3032.0 | 3054.0 | 230800 | 0.20 |
| 2025/05/30 | 3060.0 | 3130.0 | 3058.0 | 3121.0 | 531500 | 2.19 |
| 2025/06/02 | 3135.0 | 3136.0 | 3077.0 | 3103.0 | 200700 | -0.58 |
| 2025/06/03 | 3090.0 | 3091.0 | 3054.0 | 3076.0 | 191900 | -0.87 |
| 2025/06/04 | 3050.0 | 3077.0 | 3043.0 | 3069.0 | 238400 | -0.23 |
| 2025/06/05 | 3039.0 | 3067.0 | 3025.0 | 3057.0 | 169600 | -0.39 |
| 2025/06/06 | 3044.0 | 3066.0 | 3044.0 | 3048.0 | 134900 | -0.29 |
| 2025/06/09 | 3054.0 | 3060.0 | 3036.0 | 3037.0 | 102000 | -0.36 |
| 2025/06/10 | 3040.0 | 3052.0 | 3034.0 | 3045.0 | 145500 | 0.26 |
| 2025/06/11 | 3060.0 | 3064.0 | 3037.0 | 3064.0 | 162000 | 0.62 |
| 2025/06/12 | 3062.0 | 3081.0 | 3052.0 | 3071.0 | 150500 | 0.23 |
| 2025/06/13 | 3076.0 | 3079.0 | 3023.0 | 3030.0 | 162300 | -1.34 |
| 2025/06/16 | 3049.0 | 3053.0 | 3021.0 | 3036.0 | 190300 | 0.20 |
| 2025/06/17 | 3052.0 | 3056.0 | 3025.0 | 3028.0 | 161000 | -0.26 |
| 2025/06/18 | 3025.0 | 3047.0 | 3023.0 | 3044.0 | 119200 | 0.53 |
| 2025/06/19 | 3060.0 | 3062.0 | 3030.0 | 3040.0 | 154000 | -0.13 |
| 2025/06/20 | 3031.0 | 3045.0 | 3027.0 | 3032.0 | 511700 | -0.26 |
| 2025/06/23 | 3023.0 | 3032.0 | 2993.0 | 3017.0 | 180300 | -0.49 |
| 2025/06/24 | 3021.0 | 3038.0 | 2998.0 | 3004.0 | 158900 | -0.43 |
| 2025/06/25 | 3001.0 | 3010.0 | 2990.0 | 3004.0 | 148500 | 0.00 |
| 2025/06/26 | 3022.0 | 3024.0 | 2991.0 | 2998.0 | 204100 | -0.20 |
| 2025/06/27 | 3014.0 | 3024.0 | 2991.0 | 3024.0 | 194200 | 0.87 |
| 2025/06/30 | 3067.0 | 3087.0 | 3035.0 | 3048.0 | 212300 | 0.79 |
| 2025/07/01 | 3040.0 | 3048.0 | 3025.0 | 3048.0 | 153200 | 0.00 |
| 2025/07/02 | 3032.0 | 3057.0 | 3027.0 | 3048.0 | 170000 | 0.00 |
| 2025/07/03 | 3064.0 | 3079.0 | 3052.0 | 3079.0 | 195900 | 1.02 |
| 2025/07/04 | 3077.0 | 3119.0 | 3071.0 | 3116.0 | 146400 | 1.20 |
| 2025/07/07 | 3116.0 | 3116.0 | 3065.0 | 3070.0 | 197600 | -1.48 |
| 2025/07/08 | 3049.0 | 3058.0 | 3031.0 | 3044.0 | 228200 | -0.85 |
| 2025/07/09 | 3054.0 | 3067.0 | 3040.0 | 3044.0 | 191300 | 0.00 |
| 2025/07/10 | 3044.0 | 3048.0 | 3015.0 | 3024.0 | 199700 | -0.66 |
| 2025/07/11 | 3044.0 | 3065.0 | 3035.0 | 3042.0 | 128900 | 0.60 |
| 2025/07/14 | 3042.0 | 3053.0 | 3020.0 | 3041.0 | 191600 | -0.03 |
| 2025/07/15 | 3041.0 | 3065.0 | 3035.0 | 3060.0 | 151200 | 0.62 |
| 2025/07/16 | 3048.0 | 3070.0 | 3032.0 | 3061.0 | 150200 | 0.03 |
| 2025/07/17 | 3055.0 | 3065.0 | 3047.0 | 3049.0 | 121700 | -0.39 |
| 2025/07/18 | 3056.0 | 3077.0 | 3056.0 | 3067.0 | 165800 | 0.59 |
| 2025/07/22 | 3064.0 | 3071.0 | 3048.0 | 3048.0 | 133000 | -0.62 |
| 2025/07/23 | 3068.0 | 3076.0 | 3049.0 | 3061.0 | 145200 | 0.43 |
| 2025/07/24 | 3070.0 | 3092.0 | 3060.0 | 3075.0 | 224100 | 0.46 |
| 2025/07/25 | 3075.0 | 3114.0 | 3065.0 | 3102.0 | 147900 | 0.88 |
| 2025/07/28 | 3106.0 | 3118.0 | 3088.0 | 3103.0 | 125300 | 0.03 |
| 2025/07/29 | 3083.0 | 3100.0 | 3073.0 | 3092.0 | 138300 | -0.35 |
| 2025/07/30 | 3100.0 | 3132.0 | 3100.0 | 3130.0 | 121600 | 1.23 |
| 2025/07/31 | 3133.0 | 3159.0 | 3130.0 | 3140.0 | 167000 | 0.32 |
| 2025/08/01 | 3160.0 | 3187.0 | 3156.0 | 3187.0 | 136600 | 1.50 |
| 2025/08/04 | 3156.0 | 3181.0 | 3142.0 | 3172.0 | 148800 | -0.47 |
| 2025/08/05 | 3165.0 | 3200.0 | 3144.0 | 3200.0 | 184500 | 0.88 |
| 2025/08/06 | 3313.0 | 3338.0 | 3265.0 | 3280.0 | 487600 | 2.50 |
| 2025/08/07 | 3267.0 | 3303.0 | 3251.0 | 3295.0 | 248500 | 0.46 |
| 2025/08/08 | 3295.0 | 3311.0 | 3274.0 | 3295.0 | 170800 | 0.00 |
| 2025/08/12 | 3295.0 | 3295.0 | 3243.0 | 3250.0 | 384800 | -1.37 |
| 2025/08/13 | 3250.0 | 3270.0 | 3240.0 | 3270.0 | 198700 | 0.62 |
| 2025/08/14 | 3270.0 | 3292.0 | 3257.0 | 3274.0 | 162800 | 0.12 |
| 2025/08/15 | 3274.0 | 3277.0 | 3219.0 | 3237.0 | 150800 | -1.13 |
| 2025/08/18 | 3235.0 | 3269.0 | 3231.0 | 3248.0 | 121300 | 0.34 |
| 2025/08/19 | 3250.0 | 3278.0 | 3239.0 | 3278.0 | 104600 | 0.92 |
| 2025/08/20 | 3280.0 | 3325.0 | 3279.0 | 3310.0 | 214100 | 0.98 |
| 2025/08/21 | 3325.0 | 3327.0 | 3286.0 | 3322.0 | 201600 | 0.36 |
| 2025/08/22 | 3324.0 | 3353.0 | 3307.0 | 3350.0 | 177100 | 0.84 |
| 2025/08/25 | 3355.0 | 3375.0 | 3331.0 | 3346.0 | 192300 | -0.12 |
| 2025/08/26 | 3340.0 | 3340.0 | 3285.0 | 3303.0 | 194000 | -1.29 |
| 2025/08/27 | 3298.0 | 3336.0 | 3285.0 | 3329.0 | 179700 | 0.79 |
| 2025/08/28 | 3340.0 | 3365.0 | 3314.0 | 3339.0 | 129500 | 0.30 |
| 2025/08/29 | 3335.0 | 3335.0 | 3293.0 | 3294.0 | 132500 | -1.35 |
| 2025/09/01 | 3294.0 | 3335.0 | 3289.0 | 3323.0 | 95000 | 0.88 |
| 2025/09/02 | 3348.0 | 3382.0 | 3332.0 | 3364.0 | 140900 | 1.23 |
| 2025/09/03 | 3395.0 | 3413.0 | 3355.0 | 3379.0 | 161400 | 0.45 |
| 2025/09/04 | 3400.0 | 3439.0 | 3369.0 | 3435.0 | 136700 | 1.66 |
| 2025/09/05 | 3445.0 | 3486.0 | 3439.0 | 3469.0 | 214300 | 0.99 |
| 2025/09/08 | 3480.0 | 3563.0 | 3469.0 | 3544.0 | 227100 | 2.16 |
| 2025/09/09 | 3526.0 | 3549.0 | 3490.0 | 3495.0 | 233800 | -1.38 |
| 2025/09/10 | 3562.0 | 3600.0 | 3508.0 | 3510.0 | 342700 | 0.43 |
| 2025/09/11 | 3544.0 | 3573.0 | 3510.0 | 3525.0 | 212100 | 0.43 |
| 2025/09/12 | 3549.0 | 3549.0 | 3501.0 | 3505.0 | 193900 | -0.57 |
| 2025/09/16 | 3501.0 | 3575.0 | 3484.0 | 3572.0 | 188900 | 1.91 |
| 2025/09/17 | 3551.0 | 3570.0 | 3485.0 | 3485.0 | 174300 | -2.44 |
| 2025/09/18 | 3500.0 | 3500.0 | 3446.0 | 3463.0 | 127700 | -0.63 |
| 2025/09/19 | 3440.0 | 3456.0 | 3425.0 | 3439.0 | 267900 | -0.69 |
| 2025/09/22 | 3440.0 | 3462.0 | 3430.0 | 3449.0 | 151400 | 0.29 |
| 2025/09/24 | 3461.0 | 3475.0 | 3447.0 | 3459.0 | 121400 | 0.29 |
| 2025/09/25 | 3472.0 | 3488.0 | 3467.0 | 3480.0 | 121500 | 0.61 |
| 2025/09/26 | 3499.0 | 3525.0 | 3489.0 | 3525.0 | 175400 | 1.29 |
| 2025/09/29 | 3489.0 | 3489.0 | 3434.0 | 3443.0 | 118800 | -2.33 |
| 2025/09/30 | 3440.0 | 3447.0 | 3400.0 | 3431.0 | 143800 | -0.35 |
| 2025/10/01 | 3458.0 | 3462.0 | 3384.0 | 3393.0 | 164700 | -1.11 |
| 2025/10/02 | 3390.0 | 3393.0 | 3347.0 | 3368.0 | 148000 | -0.74 |
| 2025/10/03 | 3364.0 | 3396.0 | 3364.0 | 3378.0 | 147100 | 0.30 |
| 2025/10/06 | 3448.0 | 3449.0 | 3393.0 | 3421.0 | 168700 | 1.27 |
| 2025/10/07 | 3434.0 | 3472.0 | 3430.0 | 3461.0 | 204900 | 1.17 |
| 2025/10/08 | 3462.0 | 3524.0 | 3455.0 | 3460.0 | 190100 | -0.03 |
| 2025/10/09 | 3448.0 | 3460.0 | 3413.0 | 3425.0 | 150300 | -1.01 |
| 2025/10/10 | 3401.0 | 3428.0 | 3379.0 | 3387.0 | 148700 | -1.11 |
| 2025/10/14 | 3338.0 | 3376.0 | 3317.0 | 3351.0 | 220100 | -1.06 |
| 2025/10/15 | 3383.0 | 3393.0 | 3370.0 | 3393.0 | 117500 | 1.25 |
| 2025/10/16 | 3392.0 | 3405.0 | 3372.0 | 3395.0 | 97000 | 0.06 |
| 2025/10/17 | 3397.0 | 3410.0 | 3376.0 | 3399.0 | 95200 | 0.12 |
| 2025/10/20 | 3426.0 | 3430.0 | 3397.0 | 3411.0 | 97200 | 0.35 |
| 2025/10/21 | 3422.0 | 3428.0 | 3387.0 | 3390.0 | 102600 | -0.62 |
| 2025/10/22 | 3390.0 | 3423.0 | 3380.0 | 3423.0 | 173300 | 0.97 |
| 2025/10/23 | 3440.0 | 3478.0 | 3432.0 | 3477.0 | 118000 | 1.58 |
| 2025/10/24 | 3455.0 | 3471.0 | 3426.0 | 3428.0 | 116500 | -1.41 |
| 2025/10/27 | 3449.0 | 3480.0 | 3436.0 | 3471.0 | 116800 | 1.25 |
| 2025/10/28 | 3470.0 | 3471.0 | 3413.0 | 3413.0 | 167900 | -1.67 |
| 2025/10/29 | 3398.0 | 3413.0 | 3340.0 | 3343.0 | 203100 | -2.05 |
| 2025/10/30 | 3343.0 | 3419.0 | 3343.0 | 3411.0 | 399900 | 2.03 |
| 2025/10/31 | 3432.0 | 3456.0 | 3419.0 | 3444.0 | 230100 | 0.97 |
| 2025/11/04 | 3476.0 | 3526.0 | 3458.0 | 3493.0 | 232000 | 1.42 |
| 2025/11/05 | 3483.0 | 3492.0 | 3402.0 | 3455.0 | 174100 | -1.09 |
| 2025/11/06 | 3455.0 | 3496.0 | 3435.0 | 3496.0 | 136100 | 1.19 |
| 2025/11/07 | 3496.0 | 3549.0 | 3493.0 | 3549.0 | 163400 | 1.52 |
| 2025/11/10 | 3593.0 | 3596.0 | 3504.0 | 3515.0 | 222700 | -0.96 |
| 2025/11/11 | 3700.0 | 3720.0 | 3612.0 | 3647.0 | 581400 | 3.76 |
| 2025/11/12 | 3680.0 | 3721.0 | 3636.0 | 3636.0 | 320300 | -0.30 |
| 2025/11/13 | 3678.0 | 3714.0 | 3646.0 | 3664.0 | 222400 | 0.77 |
| 2025/11/14 | 3650.0 | 3675.0 | 3642.0 | 3672.0 | 217400 | 0.22 |
| 2025/11/17 | 3680.0 | 3704.0 | 3660.0 | 3679.0 | 196900 | 0.19 |
| 2025/11/18 | 3660.0 | 3686.0 | 3647.0 | 3669.0 | 181400 | -0.27 |
| 2025/11/19 | 3669.0 | 3748.0 | 3586.0 | 3630.0 | 694900 | -1.06 |
| 2025/11/20 | 3676.0 | 3742.0 | 3647.0 | 3672.0 | 233500 | 1.16 |
| 2025/11/21 | 3679.0 | 3730.0 | 3679.0 | 3706.0 | 272200 | 0.93 |
| 2025/11/25 | 3706.0 | 3714.0 | 3646.0 | 3656.0 | 187500 | -1.35 |
| 2025/11/26 | 3656.0 | 3740.0 | 3652.0 | 3731.0 | 192000 | 2.05 |
| 2025/11/27 | 3741.0 | 3763.0 | 3735.0 | 3750.0 | 134400 | 0.51 |
| 2025/11/28 | 3751.0 | 3823.0 | 3749.0 | 3806.0 | 176200 | 1.49 |
| 2025/12/01 | 3798.0 | 3798.0 | 3758.0 | 3766.0 | 176900 | -1.05 |
| 2025/12/02 | 3799.0 | 3810.0 | 3765.0 | 3778.0 | 183500 | 0.32 |
| 2025/12/03 | 3750.0 | 3765.0 | 3653.0 | 3707.0 | 237000 | -1.88 |
| 2025/12/04 | 3707.0 | 3722.0 | 3692.0 | 3717.0 | 174500 | 0.27 |
| 2025/12/05 | 3717.0 | 3720.0 | 3669.0 | 3679.0 | 135300 | -1.02 |
| 2025/12/08 | 3716.0 | 3734.0 | 3689.0 | 3731.0 | 150200 | 1.41 |
| 2025/12/09 | 3745.0 | 3758.0 | 3683.0 | 3709.0 | 157800 | -0.59 |
| 2025/12/10 | 3739.0 | 3759.0 | 3724.0 | 3758.0 | 210400 | 1.32 |
| 2025/12/11 | 3770.0 | 3772.0 | 3713.0 | 3747.0 | 162800 | -0.29 |
| 2025/12/12 | 3750 | 3754 | 3699 | 3711 | 174500 | -0.96 |