ショーボンドホールディングス 1414
5,120円
(時刻：15:30)
▲ +52円 (+1.02%)
価格情報
| 始値 | 5,088円 |
| 高値 | 5,126円 |
| 安値 | 5,076円 |
| 出来高 | 206,600株 |
| 売買代金 | 1,056,007,200円 |
| 売り気配 (15:30) | 5,121円 |
| 買い気配 (15:30) | 5,119円 |
基本情報
| 銘柄名 | ショーボンドホールディングス |
| 英文銘柄名 | SHO-BOND HOLDINGS CO., LTD. |
| 時価総額 | 277,448,572,240.0円 |
| 発行済株式総数 | 54,745,180株 |
| 単元株式数 | 100 |
| 業種 | 建設業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/06 |
| EPS | 292.03円 |
| BPS | 2,058.03円 |
| PER | 17.35倍 |
| PBR | 2.46倍 |
| ROE | 14.5% |
| 年間配当金 | 175.50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17期（自 2023年７月１日 至 2024年６月30日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 営業収益 | 5,783 百万円 | 5,704 百万円 | 12,244 百万円 | 10,658 百万円 | 9,215 百万円 |
| 経常利益又は経常損失（△） | 5,545 百万円 | 5,438 百万円 | 11,961 百万円 | 10,295 百万円 | 8,698 百万円 |
| 当期純利益又は当期純損失（△） | 5,547 百万円 | 5,430 百万円 | 11,959 百万円 | 10,287 百万円 | 8,697 百万円 |
| 資本金 | 5,000 百万円 | 5,000 百万円 | 5,000 百万円 | 5,000 百万円 | 5,000 百万円 |
| 純資産額 | 43,776 百万円 | 44,656 百万円 | 47,406 百万円 | 47,821 百万円 | 46,193 百万円 |
| 総資産額 | 43,812 百万円 | 44,696 百万円 | 47,439 百万円 | 47,883 百万円 | 46,301 百万円 |
| 従業員数 | 10 人 | 10 人 | 9 人 | 12 人 | 26 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/06 | 連結 | 292.03 | 2,058.03 | 14.5 | 17.35 | 2.46 | - | - |
| 2025/06 | 単体 | 181.68 | 839.73 | - | 27.90 | 6.04 | 3.43 | 175.50 |
| 2024/12 | 中連 | 146.60 | - | - | - | - | - | - |
| 2024/12 | 中間 | - | - | - | - | - | 1.25 | 64.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 19,100 | -10,000 | 380,300 | -2,200 |
| 2025/11/28 | 29,100 | -9,600 | 382,500 | 1,400 |
| 2025/11/21 | 38,700 | 2,500 | 381,100 | -61,300 |
| 2025/11/14 | 36,200 | -3,100 | 442,400 | 16,500 |
| 2025/11/07 | 39,300 | 400 | 425,900 | -50,700 |
| 2025/10/31 | 38,900 | 8,900 | 476,600 | -100 |
| 2025/10/24 | 30,000 | -6,400 | 476,700 | 25,500 |
| 2025/10/17 | 36,400 | 2,900 | 451,200 | 7,700 |
| 2025/10/10 | 33,500 | 1,900 | 443,500 | 76,800 |
| 2025/10/03 | 31,600 | 2,000 | 366,700 | 9,700 |
| 2025/09/26 | 29,600 | -800 | 357,000 | 24,500 |
| 2025/09/19 | 30,400 | -400 | 332,500 | 20,200 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Bank PLC | 275,500 | 0.50% | 2025/12/09 |
| JPM Securities Japan Co Ltd. | 234,731 | 0.42% | 2025/10/08 |
| 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 174,900 | 0.31% | 2025/10/10 |
| 合計・最新計算日 | 685,131 | 1.23% | 2025/12/09 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/09 | Barclays Bank PLC | 275,500 （0.40%→0.50%） |
| 2025/10/10 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 174,900 （0.51%→0.31%） |
| 2025/10/08 | JPM Securities Japan Co Ltd. | 234,731 （0.59%→0.42%） |
| 2025/10/07 | JPM Securities Japan Co Ltd. | 327,131 （0.60%→0.59%） |
| 2025/10/02 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 282,000 （0.69%→0.51%） |
| 2025/09/29 | JPM Securities Japan Co Ltd. | 328,731 （0.59%→0.60%） |
| 2025/09/26 | JPM Securities Japan Co Ltd. | 326,131 （0.65%→0.59%） |
| 2025/09/18 | JPM Securities Japan Co Ltd. | 359,765 （0.55%→0.65%） |
| 2025/09/17 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 382,200 （0.70%→0.69%） |
| 2025/09/17 | JPM Securities Japan Co Ltd. | 304,619 （0.44%→0.55%） |
| 2025/09/16 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 384,100 （0.34%→0.70%） |
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
企業概要
| 会社名 | ショーボンドホールディングス株式会社 |
| 会社名（英文） | SHO-BOND Holdings Co., Ltd. |
| 会社名（カナ） | ショーボンドホールディングスカブシキガイシャ |
| 本店所在地 | 中央区日本橋箱崎町７番８号 |
| 業種 | 建設業 |
| 連結有無 | 有 |
| 決算日 | 6月30日 |
| 証券コード | 14140 |
| EDINETコード | E00329 |
| 法人番号 | 8010001135778 |
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 | 5805.0 | 5870.0 | 5796.0 | 5823.0 | 112000 | - |
| 2024/06/25 | 5823.0 | 5860.0 | 5806.0 | 5832.0 | 118500 | 0.15 |
| 2024/06/26 | 5841.0 | 5876.0 | 5812.0 | 5831.0 | 156500 | -0.02 |
| 2024/06/27 | 5750.0 | 5816.0 | 5741.0 | 5786.0 | 115500 | -0.77 |
| 2024/06/28 | 5786.0 | 5788.0 | 5747.0 | 5761.0 | 92300 | -0.43 |
| 2024/07/01 | 5790.0 | 5790.0 | 5694.0 | 5709.0 | 143800 | -0.90 |
| 2024/07/02 | 5697.0 | 5701.0 | 5571.0 | 5590.0 | 309200 | -2.08 |
| 2024/07/03 | 5566.0 | 5650.0 | 5553.0 | 5632.0 | 243000 | 0.75 |
| 2024/07/04 | 5674.0 | 5690.0 | 5643.0 | 5653.0 | 122900 | 0.37 |
| 2024/07/05 | 5680.0 | 5680.0 | 5631.0 | 5641.0 | 128400 | -0.21 |
| 2024/07/08 | 5612.0 | 5658.0 | 5598.0 | 5634.0 | 157400 | -0.12 |
| 2024/07/09 | 5625.0 | 5676.0 | 5606.0 | 5646.0 | 119700 | 0.21 |
| 2024/07/10 | 5622.0 | 5669.0 | 5615.0 | 5669.0 | 127100 | 0.41 |
| 2024/07/11 | 5708.0 | 5732.0 | 5691.0 | 5715.0 | 130300 | 0.81 |
| 2024/07/12 | 5735.0 | 5792.0 | 5718.0 | 5779.0 | 110200 | 1.12 |
| 2024/07/16 | 5800.0 | 5807.0 | 5690.0 | 5692.0 | 108800 | -1.51 |
| 2024/07/17 | 5699.0 | 5728.0 | 5677.0 | 5718.0 | 129500 | 0.46 |
| 2024/07/18 | 5710.0 | 5803.0 | 5709.0 | 5749.0 | 161400 | 0.54 |
| 2024/07/19 | 5766.0 | 5801.0 | 5730.0 | 5761.0 | 165000 | 0.21 |
| 2024/07/22 | 5770.0 | 5822.0 | 5737.0 | 5813.0 | 133800 | 0.90 |
| 2024/07/23 | 5852.0 | 5883.0 | 5825.0 | 5878.0 | 144400 | 1.12 |
| 2024/07/24 | 5890.0 | 5890.0 | 5788.0 | 5812.0 | 128000 | -1.12 |
| 2024/07/25 | 5800.0 | 5810.0 | 5756.0 | 5771.0 | 120700 | -0.71 |
| 2024/07/26 | 5771.0 | 5789.0 | 5730.0 | 5776.0 | 74400 | 0.09 |
| 2024/07/29 | 5784.0 | 5830.0 | 5774.0 | 5807.0 | 82300 | 0.54 |
| 2024/07/30 | 5807.0 | 5810.0 | 5702.0 | 5744.0 | 98900 | -1.08 |
| 2024/07/31 | 5726.0 | 5797.0 | 5706.0 | 5788.0 | 123500 | 0.77 |
| 2024/08/01 | 5745.0 | 5745.0 | 5588.0 | 5614.0 | 175400 | -3.01 |
| 2024/08/02 | 5514.0 | 5538.0 | 5438.0 | 5455.0 | 198600 | -2.83 |
| 2024/08/05 | 5200.0 | 5293.0 | 4950.0 | 5021.0 | 315800 | -7.96 |
| 2024/08/06 | 5321.0 | 5443.0 | 5254.0 | 5330.0 | 316100 | 6.15 |
| 2024/08/07 | 5340.0 | 5516.0 | 5307.0 | 5403.0 | 214500 | 1.37 |
| 2024/08/08 | 5333.0 | 5494.0 | 5333.0 | 5395.0 | 148200 | -0.15 |
| 2024/08/09 | 5470.0 | 5470.0 | 5291.0 | 5347.0 | 228700 | -0.89 |
| 2024/08/13 | 5410.0 | 5579.0 | 5361.0 | 5572.0 | 403000 | 4.21 |
| 2024/08/14 | 5579.0 | 5579.0 | 5458.0 | 5490.0 | 281100 | -1.47 |
| 2024/08/15 | 5497.0 | 5504.0 | 5437.0 | 5479.0 | 143500 | -0.20 |
| 2024/08/16 | 5533.0 | 5539.0 | 5465.0 | 5515.0 | 137100 | 0.66 |
| 2024/08/19 | 5475.0 | 5487.0 | 5418.0 | 5434.0 | 179700 | -1.47 |
| 2024/08/20 | 5473.0 | 5553.0 | 5455.0 | 5543.0 | 239800 | 2.01 |
| 2024/08/21 | 5502.0 | 5520.0 | 5456.0 | 5471.0 | 139300 | -1.30 |
| 2024/08/22 | 5471.0 | 5471.0 | 5378.0 | 5429.0 | 192400 | -0.77 |
| 2024/08/23 | 5470.0 | 5503.0 | 5448.0 | 5470.0 | 110500 | 0.76 |
| 2024/08/26 | 5440.0 | 5599.0 | 5440.0 | 5578.0 | 131200 | 1.97 |
| 2024/08/27 | 5580.0 | 5640.0 | 5560.0 | 5640.0 | 128300 | 1.11 |
| 2024/08/28 | 5650.0 | 5659.0 | 5557.0 | 5595.0 | 86600 | -0.80 |
| 2024/08/29 | 5617.0 | 5692.0 | 5579.0 | 5631.0 | 146400 | 0.64 |
| 2024/08/30 | 5630.0 | 5633.0 | 5592.0 | 5609.0 | 102000 | -0.39 |
| 2024/09/02 | 5631.0 | 5632.0 | 5515.0 | 5547.0 | 113700 | -1.11 |
| 2024/09/03 | 5554.0 | 5577.0 | 5520.0 | 5568.0 | 108800 | 0.38 |
| 2024/09/04 | 5468.0 | 5578.0 | 5468.0 | 5541.0 | 202300 | -0.48 |
| 2024/09/05 | 5557.0 | 5624.0 | 5539.0 | 5590.0 | 132000 | 0.88 |
| 2024/09/06 | 5590.0 | 5635.0 | 5542.0 | 5575.0 | 138600 | -0.27 |
| 2024/09/09 | 5507.0 | 5625.0 | 5501.0 | 5616.0 | 123900 | 0.74 |
| 2024/09/10 | 5650.0 | 5691.0 | 5606.0 | 5629.0 | 148500 | 0.23 |
| 2024/09/11 | 5567.0 | 5581.0 | 5471.0 | 5532.0 | 141900 | -1.72 |
| 2024/09/12 | 5601.0 | 5636.0 | 5557.0 | 5591.0 | 136600 | 1.07 |
| 2024/09/13 | 5541.0 | 5593.0 | 5541.0 | 5573.0 | 102400 | -0.32 |
| 2024/09/17 | 5600.0 | 5628.0 | 5524.0 | 5584.0 | 139400 | 0.20 |
| 2024/09/18 | 5584.0 | 5630.0 | 5569.0 | 5603.0 | 117000 | 0.34 |
| 2024/09/19 | 5603.0 | 5637.0 | 5550.0 | 5567.0 | 134900 | -0.64 |
| 2024/09/20 | 5566.0 | 5612.0 | 5530.0 | 5561.0 | 336200 | -0.11 |
| 2024/09/24 | 5590.0 | 5590.0 | 5523.0 | 5539.0 | 141800 | -0.40 |
| 2024/09/25 | 5500.0 | 5580.0 | 5468.0 | 5567.0 | 149300 | 0.51 |
| 2024/09/26 | 5599.0 | 5670.0 | 5589.0 | 5670.0 | 190800 | 1.85 |
| 2024/09/27 | 5689.0 | 5744.0 | 5689.0 | 5714.0 | 307800 | 0.78 |
| 2024/09/30 | 5600.0 | 5710.0 | 5600.0 | 5672.0 | 218200 | -0.74 |
| 2024/10/01 | 5713.0 | 5720.0 | 5662.0 | 5675.0 | 128600 | 0.05 |
| 2024/10/02 | 5677.0 | 5703.0 | 5642.0 | 5647.0 | 143700 | -0.49 |
| 2024/10/03 | 5717.0 | 5727.0 | 5648.0 | 5649.0 | 109800 | 0.04 |
| 2024/10/04 | 5670.0 | 5743.0 | 5660.0 | 5720.0 | 173000 | 1.26 |
| 2024/10/07 | 5750.0 | 5770.0 | 5696.0 | 5696.0 | 123700 | -0.42 |
| 2024/10/08 | 5668.0 | 5698.0 | 5643.0 | 5682.0 | 111200 | -0.25 |
| 2024/10/09 | 5707.0 | 5727.0 | 5680.0 | 5695.0 | 80000 | 0.23 |
| 2024/10/10 | 5684.0 | 5684.0 | 5624.0 | 5643.0 | 99400 | -0.91 |
| 2024/10/11 | 5630.0 | 5651.0 | 5604.0 | 5617.0 | 88300 | -0.46 |
| 2024/10/15 | 5666.0 | 5666.0 | 5625.0 | 5657.0 | 82400 | 0.71 |
| 2024/10/16 | 5601.0 | 5645.0 | 5551.0 | 5577.0 | 149400 | -1.41 |
| 2024/10/17 | 5586.0 | 5593.0 | 5530.0 | 5553.0 | 98800 | -0.43 |
| 2024/10/18 | 5550.0 | 5567.0 | 5507.0 | 5517.0 | 87600 | -0.65 |
| 2024/10/21 | 5501.0 | 5515.0 | 5454.0 | 5485.0 | 163200 | -0.58 |
| 2024/10/22 | 5480.0 | 5480.0 | 5380.0 | 5400.0 | 173100 | -1.55 |
| 2024/10/23 | 5380.0 | 5404.0 | 5345.0 | 5371.0 | 128000 | -0.54 |
| 2024/10/24 | 5346.0 | 5378.0 | 5320.0 | 5367.0 | 119800 | -0.07 |
| 2024/10/25 | 5360.0 | 5360.0 | 5302.0 | 5340.0 | 136400 | -0.50 |
| 2024/10/28 | 5300.0 | 5370.0 | 5284.0 | 5327.0 | 105800 | -0.24 |
| 2024/10/29 | 5316.0 | 5348.0 | 5307.0 | 5338.0 | 106200 | 0.21 |
| 2024/10/30 | 5384.0 | 5423.0 | 5352.0 | 5382.0 | 241900 | 0.82 |
| 2024/10/31 | 5370.0 | 5404.0 | 5344.0 | 5382.0 | 98300 | 0.00 |
| 2024/11/01 | 5316.0 | 5356.0 | 5303.0 | 5325.0 | 108500 | -1.06 |
| 2024/11/05 | 5357.0 | 5394.0 | 5302.0 | 5302.0 | 150400 | -0.43 |
| 2024/11/06 | 5384.0 | 5387.0 | 5309.0 | 5324.0 | 123200 | 0.41 |
| 2024/11/07 | 5345.0 | 5416.0 | 5345.0 | 5351.0 | 144500 | 0.51 |
| 2024/11/08 | 5351.0 | 5380.0 | 5288.0 | 5293.0 | 171100 | -1.08 |
| 2024/11/11 | 5317.0 | 5347.0 | 5306.0 | 5341.0 | 140500 | 0.91 |
| 2024/11/12 | 5305.0 | 5335.0 | 5173.0 | 5212.0 | 290300 | -2.42 |
| 2024/11/13 | 5188.0 | 5305.0 | 5184.0 | 5248.0 | 217900 | 0.69 |
| 2024/11/14 | 5226.0 | 5268.0 | 5223.0 | 5242.0 | 174600 | -0.11 |
| 2024/11/15 | 5241.0 | 5280.0 | 5230.0 | 5251.0 | 100400 | 0.17 |
| 2024/11/18 | 5233.0 | 5282.0 | 5221.0 | 5228.0 | 78100 | -0.44 |
| 2024/11/19 | 5254.0 | 5297.0 | 5254.0 | 5261.0 | 93300 | 0.63 |
| 2024/11/20 | 5254.0 | 5268.0 | 5219.0 | 5221.0 | 85200 | -0.76 |
| 2024/11/21 | 5230.0 | 5261.0 | 5192.0 | 5203.0 | 95200 | -0.34 |
| 2024/11/22 | 5194.0 | 5224.0 | 5170.0 | 5208.0 | 126000 | 0.10 |
| 2024/11/25 | 5230.0 | 5243.0 | 5178.0 | 5195.0 | 152900 | -0.25 |
| 2024/11/26 | 5185.0 | 5231.0 | 5178.0 | 5229.0 | 97800 | 0.65 |
| 2024/11/27 | 5210.0 | 5218.0 | 5137.0 | 5191.0 | 143700 | -0.73 |
| 2024/11/28 | 5203.0 | 5249.0 | 5198.0 | 5214.0 | 109700 | 0.44 |
| 2024/11/29 | 5215.0 | 5228.0 | 5191.0 | 5191.0 | 66500 | -0.44 |
| 2024/12/02 | 5191.0 | 5213.0 | 5183.0 | 5185.0 | 82800 | -0.12 |
| 2024/12/03 | 5210.0 | 5293.0 | 5210.0 | 5277.0 | 133000 | 1.77 |
| 2024/12/04 | 5249.0 | 5266.0 | 5220.0 | 5222.0 | 116700 | -1.04 |
| 2024/12/05 | 5200.0 | 5243.0 | 5196.0 | 5223.0 | 99900 | 0.02 |
| 2024/12/06 | 5223.0 | 5234.0 | 5200.0 | 5218.0 | 91400 | -0.10 |
| 2024/12/09 | 5219.0 | 5286.0 | 5219.0 | 5281.0 | 119700 | 1.21 |
| 2024/12/10 | 5304.0 | 5309.0 | 5254.0 | 5273.0 | 139700 | -0.15 |
| 2024/12/11 | 5291.0 | 5322.0 | 5284.0 | 5298.0 | 109100 | 0.47 |
| 2024/12/12 | 5318.0 | 5346.0 | 5297.0 | 5320.0 | 139700 | 0.42 |
| 2024/12/13 | 5264.0 | 5313.0 | 5262.0 | 5286.0 | 104500 | -0.64 |
| 2024/12/16 | 5300.0 | 5309.0 | 5255.0 | 5257.0 | 92300 | -0.55 |
| 2024/12/17 | 5260.0 | 5270.0 | 5191.0 | 5198.0 | 112100 | -1.12 |
| 2024/12/18 | 5230.0 | 5282.0 | 5217.0 | 5265.0 | 137000 | 1.29 |
| 2024/12/19 | 5221.0 | 5290.0 | 5220.0 | 5266.0 | 88900 | 0.02 |
| 2024/12/20 | 5264.0 | 5281.0 | 5239.0 | 5245.0 | 110700 | -0.40 |
| 2024/12/23 | 5253.0 | 5264.0 | 5227.0 | 5240.0 | 74100 | -0.10 |
| 2024/12/24 | 5250.0 | 5251.0 | 5219.0 | 5230.0 | 73000 | -0.19 |
| 2024/12/25 | 5227.0 | 5227.0 | 5168.0 | 5190.0 | 147300 | -0.76 |
| 2024/12/26 | 5202.0 | 5233.0 | 5197.0 | 5232.0 | 118700 | 0.81 |
| 2024/12/27 | 5160.0 | 5218.0 | 5157.0 | 5205.0 | 154200 | -0.52 |
| 2024/12/30 | 5244.0 | 5267.0 | 5201.0 | 5221.0 | 109900 | 0.31 |
| 2025/01/06 | 5200.0 | 5218.0 | 5117.0 | 5117.0 | 147800 | -1.99 |
| 2025/01/07 | 5102.0 | 5134.0 | 5067.0 | 5093.0 | 162800 | -0.47 |
| 2025/01/08 | 5093.0 | 5099.0 | 5053.0 | 5058.0 | 124800 | -0.69 |
| 2025/01/09 | 5050.0 | 5050.0 | 4995.0 | 5019.0 | 155700 | -0.77 |
| 2025/01/10 | 5009.0 | 5019.0 | 4961.0 | 4993.0 | 138200 | -0.52 |
| 2025/01/14 | 4971.0 | 4988.0 | 4901.0 | 4927.0 | 220400 | -1.32 |
| 2025/01/15 | 4932.0 | 4949.0 | 4913.0 | 4925.0 | 100600 | -0.04 |
| 2025/01/16 | 4906.0 | 4928.0 | 4894.0 | 4909.0 | 126200 | -0.32 |
| 2025/01/17 | 4906.0 | 4907.0 | 4868.0 | 4893.0 | 128200 | -0.33 |
| 2025/01/20 | 4897.0 | 4914.0 | 4890.0 | 4900.0 | 109700 | 0.14 |
| 2025/01/21 | 4928.0 | 4931.0 | 4875.0 | 4903.0 | 72400 | 0.06 |
| 2025/01/22 | 4913.0 | 4921.0 | 4892.0 | 4910.0 | 114300 | 0.14 |
| 2025/01/23 | 4905.0 | 4944.0 | 4900.0 | 4931.0 | 83700 | 0.43 |
| 2025/01/24 | 4948.0 | 4988.0 | 4941.0 | 4963.0 | 94400 | 0.65 |
| 2025/01/27 | 4992.0 | 5018.0 | 4965.0 | 5005.0 | 122100 | 0.85 |
| 2025/01/28 | 4992.0 | 5009.0 | 4980.0 | 4990.0 | 102100 | -0.30 |
| 2025/01/29 | 5013.0 | 5029.0 | 4991.0 | 4991.0 | 81900 | 0.02 |
| 2025/01/30 | 5000.0 | 5036.0 | 4988.0 | 5030.0 | 129500 | 0.78 |
| 2025/01/31 | 5037.0 | 5054.0 | 4993.0 | 5035.0 | 119300 | 0.10 |
| 2025/02/03 | 5045.0 | 5050.0 | 4972.0 | 4984.0 | 134200 | -1.01 |
| 2025/02/04 | 5009.0 | 5012.0 | 4916.0 | 4916.0 | 152800 | -1.36 |
| 2025/02/05 | 4942.0 | 4954.0 | 4910.0 | 4930.0 | 111700 | 0.28 |
| 2025/02/06 | 4950.0 | 4995.0 | 4936.0 | 4995.0 | 110200 | 1.32 |
| 2025/02/07 | 5018.0 | 5079.0 | 5009.0 | 5029.0 | 127800 | 0.68 |
| 2025/02/10 | 5051.0 | 5109.0 | 5018.0 | 5084.0 | 163400 | 1.09 |
| 2025/02/12 | 5095.0 | 5095.0 | 4949.0 | 5016.0 | 260300 | -1.34 |
| 2025/02/13 | 5085.0 | 5093.0 | 5006.0 | 5006.0 | 130500 | -0.20 |
| 2025/02/14 | 5006.0 | 5018.0 | 4979.0 | 5000.0 | 106600 | -0.12 |
| 2025/02/17 | 4991.0 | 5010.0 | 4820.0 | 4826.0 | 292000 | -3.48 |
| 2025/02/18 | 4845.0 | 4873.0 | 4830.0 | 4845.0 | 147000 | 0.39 |
| 2025/02/19 | 4843.0 | 4918.0 | 4843.0 | 4897.0 | 131400 | 1.07 |
| 2025/02/20 | 4838.0 | 4860.0 | 4767.0 | 4767.0 | 182700 | -2.65 |
| 2025/02/21 | 4740.0 | 4760.0 | 4678.0 | 4707.0 | 201200 | -1.26 |
| 2025/02/25 | 4670.0 | 4731.0 | 4655.0 | 4716.0 | 183900 | 0.19 |
| 2025/02/26 | 4735.0 | 4739.0 | 4690.0 | 4724.0 | 149100 | 0.17 |
| 2025/02/27 | 4765.0 | 4792.0 | 4757.0 | 4775.0 | 128600 | 1.08 |
| 2025/02/28 | 4760.0 | 4776.0 | 4690.0 | 4692.0 | 172700 | -1.74 |
| 2025/03/03 | 4720.0 | 4795.0 | 4720.0 | 4784.0 | 142800 | 1.96 |
| 2025/03/04 | 4779.0 | 4779.0 | 4715.0 | 4735.0 | 110000 | -1.02 |
| 2025/03/05 | 4762.0 | 4799.0 | 4747.0 | 4775.0 | 124800 | 0.84 |
| 2025/03/06 | 4775.0 | 4797.0 | 4750.0 | 4773.0 | 114200 | -0.04 |
| 2025/03/07 | 4770.0 | 4821.0 | 4730.0 | 4799.0 | 134000 | 0.54 |
| 2025/03/10 | 4811.0 | 4841.0 | 4795.0 | 4829.0 | 128500 | 0.63 |
| 2025/03/11 | 4820.0 | 4840.0 | 4777.0 | 4822.0 | 150400 | -0.14 |
| 2025/03/12 | 4822.0 | 4868.0 | 4822.0 | 4846.0 | 125900 | 0.50 |
| 2025/03/13 | 4832.0 | 4853.0 | 4807.0 | 4807.0 | 118200 | -0.80 |
| 2025/03/14 | 4830.0 | 4853.0 | 4816.0 | 4826.0 | 128200 | 0.40 |
| 2025/03/17 | 4826.0 | 4909.0 | 4826.0 | 4891.0 | 172900 | 1.35 |
| 2025/03/18 | 4930.0 | 4950.0 | 4909.0 | 4909.0 | 144600 | 0.37 |
| 2025/03/19 | 4900.0 | 4947.0 | 4899.0 | 4919.0 | 73300 | 0.20 |
| 2025/03/21 | 4924.0 | 4968.0 | 4919.0 | 4968.0 | 171500 | 1.00 |
| 2025/03/24 | 4964.0 | 4964.0 | 4832.0 | 4853.0 | 140000 | -2.31 |
| 2025/03/25 | 4840.0 | 4865.0 | 4817.0 | 4848.0 | 211600 | -0.10 |
| 2025/03/26 | 4877.0 | 4884.0 | 4851.0 | 4875.0 | 141500 | 0.56 |
| 2025/03/27 | 4837.0 | 4912.0 | 4830.0 | 4912.0 | 141000 | 0.76 |
| 2025/03/28 | 4880.0 | 4903.0 | 4852.0 | 4865.0 | 137800 | -0.96 |
| 2025/03/31 | 4830.0 | 4835.0 | 4762.0 | 4773.0 | 164500 | -1.89 |
| 2025/04/01 | 4793.0 | 4801.0 | 4760.0 | 4766.0 | 102100 | -0.15 |
| 2025/04/02 | 4736.0 | 4753.0 | 4682.0 | 4697.0 | 184500 | -1.45 |
| 2025/04/03 | 4604.0 | 4676.0 | 4589.0 | 4676.0 | 252500 | -0.45 |
| 2025/04/04 | 4630.0 | 4750.0 | 4626.0 | 4727.0 | 198800 | 1.09 |
| 2025/04/07 | 4500.0 | 4678.0 | 4439.0 | 4595.0 | 258300 | -2.79 |
| 2025/04/08 | 4670.0 | 4733.0 | 4644.0 | 4711.0 | 147400 | 2.52 |
| 2025/04/09 | 4693.0 | 4707.0 | 4633.0 | 4675.0 | 130700 | -0.76 |
| 2025/04/10 | 4805.0 | 4859.0 | 4739.0 | 4834.0 | 172300 | 3.40 |
| 2025/04/11 | 4730.0 | 4833.0 | 4688.0 | 4816.0 | 144200 | -0.37 |
| 2025/04/14 | 4886.0 | 4890.0 | 4826.0 | 4872.0 | 110000 | 1.16 |
| 2025/04/15 | 4900.0 | 4907.0 | 4856.0 | 4856.0 | 112500 | -0.33 |
| 2025/04/16 | 4892.0 | 4938.0 | 4880.0 | 4929.0 | 103000 | 1.50 |
| 2025/04/17 | 4917.0 | 4940.0 | 4906.0 | 4928.0 | 121000 | -0.02 |
| 2025/04/18 | 4951.0 | 5077.0 | 4951.0 | 5073.0 | 163000 | 2.94 |
| 2025/04/21 | 5100.0 | 5169.0 | 5064.0 | 5150.0 | 148500 | 1.52 |
| 2025/04/22 | 5100.0 | 5189.0 | 5100.0 | 5160.0 | 142900 | 0.19 |
| 2025/04/23 | 5182.0 | 5182.0 | 5128.0 | 5144.0 | 130100 | -0.31 |
| 2025/04/24 | 5151.0 | 5152.0 | 5036.0 | 5062.0 | 167100 | -1.59 |
| 2025/04/25 | 5099.0 | 5130.0 | 5067.0 | 5069.0 | 115900 | 0.14 |
| 2025/04/28 | 5095.0 | 5129.0 | 5069.0 | 5112.0 | 123400 | 0.85 |
| 2025/04/30 | 5115.0 | 5144.0 | 5102.0 | 5121.0 | 118300 | 0.18 |
| 2025/05/01 | 5144.0 | 5163.0 | 5092.0 | 5163.0 | 152700 | 0.82 |
| 2025/05/02 | 5164.0 | 5200.0 | 5137.0 | 5199.0 | 204500 | 0.70 |
| 2025/05/07 | 5263.0 | 5264.0 | 5202.0 | 5230.0 | 184900 | 0.60 |
| 2025/05/08 | 5232.0 | 5282.0 | 5214.0 | 5278.0 | 167800 | 0.92 |
| 2025/05/09 | 5306.0 | 5339.0 | 5289.0 | 5289.0 | 196400 | 0.21 |
| 2025/05/12 | 5092.0 | 5156.0 | 4922.0 | 4988.0 | 460500 | -5.69 |
| 2025/05/13 | 5048.0 | 5048.0 | 4942.0 | 4996.0 | 221900 | 0.16 |
| 2025/05/14 | 4952.0 | 4998.0 | 4911.0 | 4929.0 | 152700 | -1.34 |
| 2025/05/15 | 4894.0 | 4905.0 | 4827.0 | 4876.0 | 138500 | -1.08 |
| 2025/05/16 | 4880.0 | 4920.0 | 4871.0 | 4916.0 | 148200 | 0.82 |
| 2025/05/19 | 4865.0 | 4875.0 | 4804.0 | 4804.0 | 251500 | -2.28 |
| 2025/05/20 | 4805.0 | 4821.0 | 4774.0 | 4800.0 | 226300 | -0.08 |
| 2025/05/21 | 4818.0 | 4834.0 | 4770.0 | 4770.0 | 109800 | -0.63 |
| 2025/05/22 | 4770.0 | 4849.0 | 4754.0 | 4820.0 | 153500 | 1.05 |
| 2025/05/23 | 4819.0 | 4852.0 | 4805.0 | 4836.0 | 78500 | 0.33 |
| 2025/05/26 | 4844.0 | 4873.0 | 4831.0 | 4833.0 | 102700 | -0.06 |
| 2025/05/27 | 4835.0 | 4867.0 | 4835.0 | 4863.0 | 76000 | 0.62 |
| 2025/05/28 | 4900.0 | 4945.0 | 4891.0 | 4911.0 | 167900 | 0.99 |
| 2025/05/29 | 4915.0 | 4949.0 | 4880.0 | 4914.0 | 132500 | 0.06 |
| 2025/05/30 | 4890.0 | 4927.0 | 4860.0 | 4898.0 | 137900 | -0.33 |
| 2025/06/02 | 4883.0 | 4913.0 | 4862.0 | 4913.0 | 122600 | 0.31 |
| 2025/06/03 | 4913.0 | 4966.0 | 4895.0 | 4950.0 | 112300 | 0.75 |
| 2025/06/04 | 4948.0 | 4961.0 | 4911.0 | 4911.0 | 124800 | -0.79 |
| 2025/06/05 | 4880.0 | 4895.0 | 4835.0 | 4857.0 | 128700 | -1.10 |
| 2025/06/06 | 4855.0 | 4874.0 | 4848.0 | 4874.0 | 105700 | 0.35 |
| 2025/06/09 | 4910.0 | 4915.0 | 4880.0 | 4900.0 | 74100 | 0.53 |
| 2025/06/10 | 4912.0 | 4957.0 | 4909.0 | 4934.0 | 133900 | 0.69 |
| 2025/06/11 | 4938.0 | 4966.0 | 4933.0 | 4958.0 | 125700 | 0.49 |
| 2025/06/12 | 4948.0 | 4956.0 | 4923.0 | 4947.0 | 96400 | -0.22 |
| 2025/06/13 | 4920.0 | 4939.0 | 4876.0 | 4894.0 | 137600 | -1.07 |
| 2025/06/16 | 4890.0 | 4896.0 | 4810.0 | 4827.0 | 238000 | -1.37 |
| 2025/06/17 | 4791.0 | 4818.0 | 4742.0 | 4757.0 | 276900 | -1.45 |
| 2025/06/18 | 4746.0 | 4768.0 | 4714.0 | 4726.0 | 258600 | -0.65 |
| 2025/06/19 | 4731.0 | 4737.0 | 4681.0 | 4692.0 | 263600 | -0.72 |
| 2025/06/20 | 4692.0 | 4698.0 | 4665.0 | 4682.0 | 392500 | -0.21 |
| 2025/06/23 | 4653.0 | 4682.0 | 4642.0 | 4657.0 | 165700 | -0.53 |
| 2025/06/24 | 4700.0 | 4722.0 | 4680.0 | 4683.0 | 161200 | 0.56 |
| 2025/06/25 | 4683.0 | 4720.0 | 4674.0 | 4709.0 | 159000 | 0.56 |
| 2025/06/26 | 4666.0 | 4700.0 | 4666.0 | 4694.0 | 320000 | -0.32 |
| 2025/06/27 | 4635.0 | 4680.0 | 4619.0 | 4680.0 | 191100 | -0.30 |
| 2025/06/30 | 4680.0 | 4719.0 | 4657.0 | 4710.0 | 207800 | 0.64 |
| 2025/07/01 | 4698.0 | 4700.0 | 4633.0 | 4635.0 | 221700 | -1.59 |
| 2025/07/02 | 4626.0 | 4679.0 | 4626.0 | 4656.0 | 201800 | 0.45 |
| 2025/07/03 | 4650.0 | 4660.0 | 4609.0 | 4635.0 | 185300 | -0.45 |
| 2025/07/04 | 4658.0 | 4683.0 | 4645.0 | 4672.0 | 136400 | 0.80 |
| 2025/07/07 | 4660.0 | 4735.0 | 4647.0 | 4717.0 | 181200 | 0.96 |
| 2025/07/08 | 4692.0 | 4717.0 | 4678.0 | 4715.0 | 163800 | -0.04 |
| 2025/07/09 | 4740.0 | 4763.0 | 4708.0 | 4719.0 | 175900 | 0.08 |
| 2025/07/10 | 4728.0 | 4740.0 | 4680.0 | 4714.0 | 267600 | -0.11 |
| 2025/07/11 | 4700.0 | 4752.0 | 4700.0 | 4723.0 | 173800 | 0.19 |
| 2025/07/14 | 4720.0 | 4754.0 | 4701.0 | 4732.0 | 170500 | 0.19 |
| 2025/07/15 | 4701.0 | 4714.0 | 4685.0 | 4706.0 | 145400 | -0.55 |
| 2025/07/16 | 4677.0 | 4710.0 | 4675.0 | 4675.0 | 160500 | -0.66 |
| 2025/07/17 | 4665.0 | 4752.0 | 4657.0 | 4752.0 | 200300 | 1.65 |
| 2025/07/18 | 4720.0 | 4777.0 | 4706.0 | 4739.0 | 194200 | -0.27 |
| 2025/07/22 | 4758.0 | 4783.0 | 4740.0 | 4741.0 | 160400 | 0.04 |
| 2025/07/23 | 4762.0 | 4818.0 | 4749.0 | 4818.0 | 244700 | 1.62 |
| 2025/07/24 | 4811.0 | 4819.0 | 4784.0 | 4795.0 | 170400 | -0.48 |
| 2025/07/25 | 4782.0 | 4829.0 | 4745.0 | 4808.0 | 222400 | 0.27 |
| 2025/07/28 | 4821.0 | 4864.0 | 4816.0 | 4849.0 | 237900 | 0.85 |
| 2025/07/29 | 4800.0 | 4814.0 | 4771.0 | 4787.0 | 193100 | -1.28 |
| 2025/07/30 | 4804.0 | 4830.0 | 4784.0 | 4821.0 | 165800 | 0.71 |
| 2025/07/31 | 4834.0 | 4850.0 | 4804.0 | 4830.0 | 178900 | 0.19 |
| 2025/08/01 | 4802.0 | 4898.0 | 4801.0 | 4898.0 | 183500 | 1.41 |
| 2025/08/04 | 4829.0 | 4897.0 | 4815.0 | 4881.0 | 136400 | -0.35 |
| 2025/08/05 | 4898.0 | 4923.0 | 4875.0 | 4895.0 | 139500 | 0.29 |
| 2025/08/06 | 4900.0 | 4982.0 | 4900.0 | 4968.0 | 171600 | 1.49 |
| 2025/08/07 | 4998.0 | 5019.0 | 4951.0 | 4980.0 | 194800 | 0.24 |
| 2025/08/08 | 4960.0 | 5025.0 | 4960.0 | 5014.0 | 227400 | 0.68 |
| 2025/08/12 | 5084.0 | 5134.0 | 5054.0 | 5123.0 | 495900 | 2.17 |
| 2025/08/13 | 5440.0 | 5440.0 | 5280.0 | 5360.0 | 916900 | 4.63 |
| 2025/08/14 | 5422.0 | 5432.0 | 5268.0 | 5330.0 | 427800 | -0.56 |
| 2025/08/15 | 5300.0 | 5307.0 | 5224.0 | 5242.0 | 264000 | -1.65 |
| 2025/08/18 | 5282.0 | 5319.0 | 5236.0 | 5237.0 | 241000 | -0.10 |
| 2025/08/19 | 5215.0 | 5221.0 | 5171.0 | 5218.0 | 231100 | -0.36 |
| 2025/08/20 | 5200.0 | 5294.0 | 5194.0 | 5276.0 | 223500 | 1.11 |
| 2025/08/21 | 5285.0 | 5325.0 | 5253.0 | 5260.0 | 194400 | -0.30 |
| 2025/08/22 | 5253.0 | 5257.0 | 5213.0 | 5242.0 | 161000 | -0.34 |
| 2025/08/25 | 5271.0 | 5271.0 | 5195.0 | 5198.0 | 203100 | -0.84 |
| 2025/08/26 | 5200.0 | 5205.0 | 5140.0 | 5158.0 | 242100 | -0.77 |
| 2025/08/27 | 5138.0 | 5161.0 | 5131.0 | 5140.0 | 211500 | -0.35 |
| 2025/08/28 | 5128.0 | 5163.0 | 5108.0 | 5147.0 | 176200 | 0.14 |
| 2025/08/29 | 5138.0 | 5147.0 | 5115.0 | 5121.0 | 196100 | -0.51 |
| 2025/09/01 | 5120.0 | 5194.0 | 5110.0 | 5175.0 | 162400 | 1.05 |
| 2025/09/02 | 5190.0 | 5229.0 | 5167.0 | 5186.0 | 210600 | 0.21 |
| 2025/09/03 | 5166.0 | 5219.0 | 5149.0 | 5182.0 | 293000 | -0.08 |
| 2025/09/04 | 5182.0 | 5233.0 | 5179.0 | 5214.0 | 158600 | 0.62 |
| 2025/09/05 | 5229.0 | 5235.0 | 5174.0 | 5216.0 | 149000 | 0.04 |
| 2025/09/08 | 5119.0 | 5169.0 | 5083.0 | 5144.0 | 313100 | -1.38 |
| 2025/09/09 | 5051.0 | 5068.0 | 5002.0 | 5005.0 | 529000 | -2.70 |
| 2025/09/10 | 5012.0 | 5023.0 | 4990.0 | 5015.0 | 251400 | 0.20 |
| 2025/09/11 | 5001.0 | 5022.0 | 4973.0 | 4998.0 | 253500 | -0.34 |
| 2025/09/12 | 5000.0 | 5014.0 | 4981.0 | 4990.0 | 227500 | -0.16 |
| 2025/09/16 | 4981.0 | 5015.0 | 4967.0 | 5002.0 | 231800 | 0.24 |
| 2025/09/17 | 5000.0 | 5008.0 | 4966.0 | 4966.0 | 188400 | -0.72 |
| 2025/09/18 | 4990.0 | 5004.0 | 4948.0 | 4980.0 | 147500 | 0.28 |
| 2025/09/19 | 4999.0 | 5010.0 | 4936.0 | 4936.0 | 352900 | -0.88 |
| 2025/09/22 | 4953.0 | 4969.0 | 4910.0 | 4913.0 | 197000 | -0.47 |
| 2025/09/24 | 4905.0 | 4924.0 | 4881.0 | 4909.0 | 298600 | -0.08 |
| 2025/09/25 | 4910.0 | 4924.0 | 4880.0 | 4894.0 | 242700 | -0.31 |
| 2025/09/26 | 4882.0 | 4930.0 | 4871.0 | 4922.0 | 264400 | 0.57 |
| 2025/09/29 | 4916.0 | 4922.0 | 4878.0 | 4879.0 | 227500 | -0.87 |
| 2025/09/30 | 4879.0 | 4884.0 | 4850.0 | 4866.0 | 194300 | -0.27 |
| 2025/10/01 | 4850.0 | 4851.0 | 4795.0 | 4810.0 | 265500 | -1.15 |
| 2025/10/02 | 4816.0 | 4824.0 | 4781.0 | 4789.0 | 221300 | -0.44 |
| 2025/10/03 | 4799.0 | 4812.0 | 4790.0 | 4790.0 | 218700 | 0.02 |
| 2025/10/06 | 4862.0 | 4873.0 | 4818.0 | 4827.0 | 329600 | 0.77 |
| 2025/10/07 | 4858.0 | 4882.0 | 4835.0 | 4862.0 | 272300 | 0.73 |
| 2025/10/08 | 4873.0 | 4924.0 | 4868.0 | 4872.0 | 295500 | 0.21 |
| 2025/10/09 | 4872.0 | 4886.0 | 4843.0 | 4874.0 | 281900 | 0.04 |
| 2025/10/10 | 4842.0 | 4860.0 | 4815.0 | 4837.0 | 258600 | -0.76 |
| 2025/10/14 | 4795.0 | 4850.0 | 4786.0 | 4803.0 | 308300 | -0.70 |
| 2025/10/15 | 4848.0 | 4863.0 | 4826.0 | 4840.0 | 218200 | 0.77 |
| 2025/10/16 | 4859.0 | 4874.0 | 4838.0 | 4838.0 | 258900 | -0.04 |
| 2025/10/17 | 4821.0 | 4829.0 | 4803.0 | 4820.0 | 219300 | -0.37 |
| 2025/10/20 | 4849.0 | 4852.0 | 4815.0 | 4832.0 | 300900 | 0.25 |
| 2025/10/21 | 4820.0 | 4853.0 | 4818.0 | 4837.0 | 195900 | 0.10 |
| 2025/10/22 | 4840.0 | 4958.0 | 4840.0 | 4934.0 | 357000 | 2.01 |
| 2025/10/23 | 4925.0 | 4956.0 | 4923.0 | 4946.0 | 220900 | 0.24 |
| 2025/10/24 | 4952.0 | 4953.0 | 4912.0 | 4930.0 | 174600 | -0.32 |
| 2025/10/27 | 4964.0 | 4989.0 | 4953.0 | 4973.0 | 248600 | 0.87 |
| 2025/10/28 | 4970.0 | 4970.0 | 4897.0 | 4900.0 | 266600 | -1.47 |
| 2025/10/29 | 4934.0 | 4934.0 | 4844.0 | 4847.0 | 236800 | -1.08 |
| 2025/10/30 | 4830.0 | 4884.0 | 4830.0 | 4874.0 | 239400 | 0.56 |
| 2025/10/31 | 4905.0 | 4905.0 | 4869.0 | 4896.0 | 149700 | 0.45 |
| 2025/11/04 | 4910.0 | 4940.0 | 4889.0 | 4931.0 | 260800 | 0.71 |
| 2025/11/05 | 4931.0 | 4933.0 | 4869.0 | 4928.0 | 280400 | -0.06 |
| 2025/11/06 | 4954.0 | 4978.0 | 4938.0 | 4944.0 | 243000 | 0.32 |
| 2025/11/07 | 4930.0 | 4992.0 | 4930.0 | 4974.0 | 242400 | 0.61 |
| 2025/11/10 | 5022.0 | 5042.0 | 4990.0 | 5038.0 | 460000 | 1.29 |
| 2025/11/11 | 4848.0 | 4904.0 | 4806.0 | 4864.0 | 744400 | -3.45 |
| 2025/11/12 | 4889.0 | 4950.0 | 4884.0 | 4892.0 | 326900 | 0.58 |
| 2025/11/13 | 4913.0 | 4964.0 | 4908.0 | 4920.0 | 251900 | 0.57 |
| 2025/11/14 | 4900.0 | 4939.0 | 4893.0 | 4931.0 | 254200 | 0.22 |
| 2025/11/17 | 4955.0 | 4978.0 | 4941.0 | 4976.0 | 212700 | 0.91 |
| 2025/11/18 | 4976.0 | 4992.0 | 4934.0 | 4941.0 | 353200 | -0.70 |
| 2025/11/19 | 4961.0 | 4996.0 | 4902.0 | 4921.0 | 354000 | -0.40 |
| 2025/11/20 | 4926.0 | 4953.0 | 4902.0 | 4908.0 | 265900 | -0.26 |
| 2025/11/21 | 4932.0 | 5057.0 | 4932.0 | 5057.0 | 480800 | 3.04 |
| 2025/11/25 | 5057.0 | 5095.0 | 5025.0 | 5035.0 | 293100 | -0.44 |
| 2025/11/26 | 5063.0 | 5107.0 | 5063.0 | 5100.0 | 289700 | 1.29 |
| 2025/11/27 | 5073.0 | 5099.0 | 5041.0 | 5058.0 | 233700 | -0.82 |
| 2025/11/28 | 5048.0 | 5074.0 | 5043.0 | 5057.0 | 180500 | -0.02 |
| 2025/12/01 | 5083.0 | 5088.0 | 5016.0 | 5019.0 | 291500 | -0.75 |
| 2025/12/02 | 5021.0 | 5040.0 | 5002.0 | 5032.0 | 189300 | 0.26 |
| 2025/12/03 | 5031.0 | 5032.0 | 4991.0 | 5005.0 | 281400 | -0.54 |
| 2025/12/04 | 5027.0 | 5090.0 | 5024.0 | 5090.0 | 246800 | 1.70 |
| 2025/12/05 | 5070.0 | 5084.0 | 5034.0 | 5053.0 | 306800 | -0.73 |
| 2025/12/08 | 5093.0 | 5133.0 | 5080.0 | 5130.0 | 318400 | 1.52 |
| 2025/12/09 | 5146.0 | 5176.0 | 5112.0 | 5116.0 | 274800 | -0.27 |
| 2025/12/10 | 5167.0 | 5179.0 | 5135.0 | 5164.0 | 224900 | 0.94 |
| 2025/12/11 | 5180.0 | 5183.0 | 5060.0 | 5068.0 | 248800 | -1.86 |
| 2025/12/12 | 5088 | 5126 | 5076 | 5120 | 206600 | 1.03 |