三井松島ホールディングス 1518
1,360円
(時刻：15:30)
▲ +29円 (+2.17%)
価格情報
| 始値 | 1,347円 |
| 高値 | 1,368円 |
| 安値 | 1,339円 |
| 出来高 | 191,800株 |
| 売買代金 | 260,415,600円 |
| 売り気配 (15:30) | 1,360円 |
| 買い気配 (15:30) | 1,359円 |
基本情報
| 銘柄名 | 三井松島ホールディングス |
| 英文銘柄名 | MITSUI MATSUSHIMA HOLDINGS CO., LTD. |
| 時価総額 | 86,943,582,000.0円 |
| 発行済株式総数 | 65,322,000株 |
| 単元株式数 | 100 |
| 業種 | その他製品 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 750.13円 |
| BPS | 5,825.49円 |
| PER | 1.77倍 |
| PBR | 0.23倍 |
| ROE | 13.4% |
| 年間配当金 | 130.00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168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 |
|---|---|---|---|---|---|
| 営業収益 | 3,783 百万円 | 3,493 百万円 | 6,236 百万円 | 15,312 百万円 | 24,988 百万円 |
| 経常利益又は経常損失（△） | 1,940 百万円 | 2,309 百万円 | 4,918 百万円 | 13,059 百万円 | 22,473 百万円 |
| 当期純利益又は当期純損失（△） | 2,274 百万円 | 969 百万円 | 5,003 百万円 | 13,344 百万円 | 22,696 百万円 |
| 資本金 | 8,571 百万円 | 8,571 百万円 | 8,571 百万円 | 8,571 百万円 | 8,571 百万円 |
| 純資産額 | 23,704 百万円 | 24,364 百万円 | 26,147 百万円 | 37,477 百万円 | 54,034 百万円 |
| 総資産額 | 37,863 百万円 | 43,998 百万円 | 43,167 百万円 | 53,060 百万円 | 70,029 百万円 |
| 従業員数 | 45 人 | 37 人 | 37 人 | 37 人 | 37 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 | 750.13 | 5,825.49 | 13.4 | 1.77 | 0.23 | - | - |
| 2025/03 | 単体 | 715.03 | 5,135.57 | - | 1.86 | 0.26 | 9.56 | 130.00 |
| 2025/09 | 中連 | 101.86 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 8.46 | 115.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 31,800 | 2,800 | 384,400 | -3,200 |
| 2025/12/11 | 29,000 | 200 | 387,600 | -17,800 |
| 2025/12/10 | 28,800 | 2,200 | 405,400 | -2,100 |
| 2025/12/09 | 26,600 | -700 | 407,500 | 24,800 |
| 2025/12/08 | 27,300 | -2,600 | 382,700 | 18,400 |
| 2025/12/05 | 29,900 | 4,000 | 364,300 | -51,200 |
| 2025/12/04 | 25,900 | -2,200 | 415,500 | 8,200 |
| 2025/12/03 | 28,100 | 12,200 | 407,300 | 85,100 |
| 2025/12/02 | 15,900 | -6,500 | 322,200 | -13,500 |
| 2025/12/01 | 22,400 | -800 | 335,700 | -1,000 |
| 2025/11/28 | 23,200 | -1,400 | 336,700 | 5,900 |
| 2025/11/27 | 24,600 | 500 | 330,800 | -31,500 |
| 2025/11/26 | 24,100 | 1,600 | 362,300 | -6,500 |
| 2025/11/25 | 22,500 | 3,000 | 368,800 | -5,100 |
| 2025/11/21 | 19,500 | -700 | 373,900 | -18,700 |
| 2025/11/20 | 20,200 | 800 | 392,600 | -3,700 |
| 2025/11/19 | 19,400 | 2,600 | 396,300 | -10,500 |
| 2025/11/18 | 16,800 | -800 | 406,800 | 16,500 |
| 2025/11/17 | 17,600 | -100 | 390,300 | 2,600 |
| 2025/11/14 | 17,700 | -1,200 | 387,700 | -300 |
| 2025/11/13 | 18,900 | 1,300 | 388,000 | -13,100 |
| 2025/11/12 | 17,600 | -7,900 | 401,100 | -4,700 |
| 2025/11/11 | 25,500 | -7,600 | 405,800 | 59,900 |
| 2025/11/10 | 33,100 | 100 | 345,900 | 10,100 |
| 2025/11/07 | 33,000 | -3,500 | 335,800 | 300 |
| 2025/11/06 | 36,500 | -2,500 | 335,500 | 9,600 |
| 2025/11/05 | 39,000 | -4,700 | 325,900 | -5,500 |
| 2025/10/31 | 57,100 | 14,800 | 339,500 | -2,500 |
| 2025/10/30 | 42,300 | 1,600 | 342,000 | -400 |
| 2025/10/29 | 40,700 | 400 | 342,400 | 11,600 |
| 2025/10/28 | 40,300 | 100 | 330,800 | -3,400 |
| 2025/10/27 | 40,200 | -2,100 | 334,200 | 1,100 |
| 2025/10/24 | 42,300 | 100 | 333,100 | -15,200 |
| 2025/10/23 | 42,200 | 400 | 348,300 | -7,600 |
| 2025/10/22 | 41,800 | 300 | 355,900 | 16,800 |
| 2025/10/21 | 41,500 | 2,500 | 339,100 | -7,500 |
| 2025/10/20 | 39,000 | 4,900 | 346,600 | 3,800 |
| 2025/10/17 | 34,100 | 3,900 | 342,800 | 3,300 |
| 2025/10/16 | 30,200 | 1,100 | 339,500 | -7,300 |
| 2025/10/15 | 29,100 | -200 | 346,800 | -25,400 |
| 2025/10/14 | 29,300 | 4,000 | 372,200 | 13,900 |
| 2025/10/10 | 25,300 | 2,400 | 358,300 | -4,900 |
| 2025/10/09 | 22,900 | 1,600 | 363,200 | -5,700 |
| 2025/10/08 | 21,300 | -900 | 368,900 | -6,000 |
| 2025/10/07 | 22,200 | 200 | 374,900 | 3,200 |
| 2025/10/06 | 22,000 | -4,100 | 371,700 | -7,200 |
| 2025/10/03 | 26,100 | 23,100 | 378,900 | -600 |
| 2025/10/02 | 3,000 | 0 | 379,500 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 27,300 | 4,900 | 382,700 | 47,000 |
| 2025/11/28 | 22,400 | -100 | 335,700 | -33,100 |
| 2025/11/21 | 22,500 | 4,900 | 368,800 | -21,500 |
| 2025/11/14 | 17,600 | -15,500 | 390,300 | 44,400 |
| 2025/11/07 | 33,100 | -10,600 | 345,900 | 14,500 |
| 2025/10/31 | 43,700 | 3,500 | 331,400 | -2,800 |
| 2025/10/24 | 40,200 | 1,200 | 334,200 | -12,400 |
| 2025/10/17 | 39,000 | 9,700 | 346,600 | -25,600 |
| 2025/10/10 | 29,300 | 7,300 | 372,200 | 500 |
| 2025/10/03 | 22,000 | 21,400 | 371,700 | 303,400 |
| 2025/09/26 | 600 | 0 | 68,300 | 5,200 |
| 2025/09/19 | 600 | 0 | 63,100 | -100 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Diversified Select Opportunities, LLC | 466,200 | 0.71% | 2025/10/31 |
| モルガン・スタンレーMUFG証券株式会社 | 254,505 | 0.38% | 2025/10/01 |
| 合計・最新計算日 | 720,705 | 1.09% | 2025/10/31 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/31 | Diversified Select Opportunities, LLC | 466,200 （0.68%→0.71%） |
| 2025/10/30 | GOLDMAN SACHS INTERNATIONAL | 0 （3.81%→0.00%） |
| 2025/10/24 | GOLDMAN SACHS INTERNATIONAL | 2,492,126 （3.72%→3.81%） |
| 2025/10/22 | GOLDMAN SACHS INTERNATIONAL | 2,435,926 （3.61%→3.72%） |
| 2025/10/21 | GOLDMAN SACHS INTERNATIONAL | 2,360,750 （3.52%→3.61%） |
| 2025/10/17 | GOLDMAN SACHS INTERNATIONAL | 2,305,150 （3.34%→3.52%） |
| 2025/10/16 | GOLDMAN SACHS INTERNATIONAL | 2,185,650 （3.41%→3.34%） |
| 2025/10/15 | GOLDMAN SACHS INTERNATIONAL | 2,232,550 （3.27%→3.41%） |
| 2025/10/14 | GOLDMAN SACHS INTERNATIONAL | 2,141,510 （3.32%→3.27%） |
| 2025/10/10 | GOLDMAN SACHS INTERNATIONAL | 2,171,710 （3.28%→3.32%） |
| 2025/10/09 | GOLDMAN SACHS INTERNATIONAL | 2,143,210 （3.31%→3.28%） |
| 2025/10/06 | GOLDMAN SACHS INTERNATIONAL | 2,168,310 （3.24%→3.31%） |
| 2025/10/02 | GOLDMAN SACHS INTERNATIONAL | 2,121,910 （3.06%→3.24%） |
| 2025/10/01 | GOLDMAN SACHS INTERNATIONAL | 2,002,710 （2.98%→3.06%） |
| 2025/10/01 | Diversified Select Opportunities, LLC | 445,400 （0.70%→0.68%） |
| 2025/10/01 | モルガン・スタンレーMUFG証券株式会社 | 254,505 （0.61%→0.38%） |
| 2025/09/30 | GOLDMAN SACHS INTERNATIONAL | 1,946,610 （3.29%→2.98%） |
| 2025/09/30 | モルガン・スタンレーMUFG証券株式会社 | 79,801 （0.44%→0.61%） |
| 2025/09/29 | GOLDMAN SACHS INTERNATIONAL | 2,153,110 （3.49%→3.29%） |
| 2025/09/19 | GOLDMAN SACHS INTERNATIONAL | 456,702 （3.53%→3.49%） |
| 2025/09/17 | GOLDMAN SACHS INTERNATIONAL | 462,302 （3.66%→3.53%） |
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 | 三井松島ホールディングス株式会社 |
| 会社名（英文） | MITSUI MATSUSHIMA HOLDINGS CO.,LTD. |
| 会社名（カナ） | ミツイマツシマホールディングスカブシキガイシャ |
| 本店所在地 | 福岡市中央区大手門一丁目１番１２号 |
| 業種 | その他製品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 15180 |
| EDINETコード | E00037 |
| 法人番号 | 5290001010634 |
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 | 961.0 | 983.0 | 950.0 | 973.0 | 695500 | - |
| 2024/06/25 | 974.0 | 1020.0 | 968.0 | 992.0 | 839000 | 1.95 |
| 2024/06/26 | 990.0 | 1032.0 | 986.0 | 1016.0 | 727000 | 2.42 |
| 2024/06/27 | 1002.0 | 1020.0 | 993.0 | 1020.0 | 525500 | 0.39 |
| 2024/06/28 | 1018.0 | 1020.0 | 1000.0 | 1014.0 | 348000 | -0.59 |
| 2024/07/01 | 1018.0 | 1028.0 | 1002.0 | 1012.0 | 346500 | -0.20 |
| 2024/07/02 | 1018.0 | 1046.0 | 998.0 | 998.0 | 512500 | -1.38 |
| 2024/07/03 | 989.0 | 1004.0 | 963.0 | 978.0 | 588000 | -2.00 |
| 2024/07/04 | 983.0 | 998.0 | 970.0 | 985.0 | 429500 | 0.72 |
| 2024/07/05 | 985.0 | 996.0 | 977.0 | 983.0 | 335000 | -0.20 |
| 2024/07/08 | 1050.0 | 1124.0 | 1046.0 | 1124.0 | 1645000 | 14.34 |
| 2024/07/09 | 1122.0 | 1158.0 | 1050.0 | 1068.0 | 2857000 | -4.98 |
| 2024/07/10 | 1060.0 | 1104.0 | 1054.0 | 1102.0 | 794500 | 3.18 |
| 2024/07/11 | 1112.0 | 1120.0 | 1082.0 | 1120.0 | 632500 | 1.63 |
| 2024/07/12 | 1112.0 | 1158.0 | 1104.0 | 1128.0 | 718000 | 0.71 |
| 2024/07/16 | 1120.0 | 1148.0 | 1112.0 | 1118.0 | 436000 | -0.89 |
| 2024/07/17 | 1130.0 | 1140.0 | 1104.0 | 1138.0 | 426500 | 1.79 |
| 2024/07/18 | 1120.0 | 1166.0 | 1116.0 | 1140.0 | 419000 | 0.18 |
| 2024/07/19 | 1132.0 | 1132.0 | 1100.0 | 1108.0 | 246500 | -2.81 |
| 2024/07/22 | 1096.0 | 1118.0 | 1042.0 | 1096.0 | 650000 | -1.08 |
| 2024/07/23 | 1096.0 | 1106.0 | 1082.0 | 1094.0 | 203500 | -0.18 |
| 2024/07/24 | 1094.0 | 1100.0 | 1060.0 | 1076.0 | 221000 | -1.65 |
| 2024/07/25 | 1060.0 | 1070.0 | 1040.0 | 1042.0 | 311500 | -3.16 |
| 2024/07/26 | 1040.0 | 1056.0 | 1028.0 | 1028.0 | 203500 | -1.34 |
| 2024/07/29 | 1032.0 | 1066.0 | 1030.0 | 1062.0 | 190500 | 3.31 |
| 2024/07/30 | 1062.0 | 1062.0 | 1026.0 | 1040.0 | 231000 | -2.07 |
| 2024/07/31 | 1022.0 | 1062.0 | 1010.0 | 1050.0 | 435000 | 0.96 |
| 2024/08/01 | 1042.0 | 1042.0 | 993.0 | 1018.0 | 358000 | -3.05 |
| 2024/08/02 | 977.0 | 982.0 | 928.0 | 928.0 | 467500 | -8.84 |
| 2024/08/05 | 816.0 | 882.0 | 789.0 | 807.0 | 715000 | -13.04 |
| 2024/08/06 | 853.0 | 886.0 | 829.0 | 855.0 | 426500 | 5.95 |
| 2024/08/07 | 841.0 | 907.0 | 827.0 | 879.0 | 474500 | 2.81 |
| 2024/08/08 | 872.0 | 899.0 | 853.0 | 891.0 | 401000 | 1.37 |
| 2024/08/09 | 905.0 | 922.0 | 893.0 | 909.0 | 537500 | 2.02 |
| 2024/08/13 | 965.0 | 965.0 | 900.0 | 950.0 | 704500 | 4.51 |
| 2024/08/14 | 959.0 | 959.0 | 937.0 | 952.0 | 247500 | 0.21 |
| 2024/08/15 | 937.0 | 953.0 | 926.0 | 950.0 | 395500 | -0.21 |
| 2024/08/16 | 978.0 | 1022.0 | 969.0 | 1016.0 | 548500 | 6.95 |
| 2024/08/19 | 996.0 | 1010.0 | 974.0 | 977.0 | 447500 | -3.84 |
| 2024/08/20 | 991.0 | 1002.0 | 976.0 | 976.0 | 356000 | -0.10 |
| 2024/08/21 | 989.0 | 1010.0 | 979.0 | 1010.0 | 355500 | 3.48 |
| 2024/08/22 | 1010.0 | 1022.0 | 1002.0 | 1006.0 | 231500 | -0.40 |
| 2024/08/23 | 1010.0 | 1024.0 | 1008.0 | 1014.0 | 215500 | 0.80 |
| 2024/08/26 | 1002.0 | 1004.0 | 953.0 | 967.0 | 744000 | -4.64 |
| 2024/08/27 | 979.0 | 1012.0 | 964.0 | 998.0 | 442000 | 3.21 |
| 2024/08/28 | 995.0 | 1000.0 | 942.0 | 952.0 | 635500 | -4.61 |
| 2024/08/29 | 944.0 | 956.0 | 930.0 | 956.0 | 397000 | 0.42 |
| 2024/08/30 | 942.0 | 957.0 | 938.0 | 944.0 | 372000 | -1.26 |
| 2024/09/02 | 947.0 | 956.0 | 945.0 | 945.0 | 241000 | 0.11 |
| 2024/09/03 | 944.0 | 972.0 | 943.0 | 963.0 | 320000 | 1.90 |
| 2024/09/04 | 943.0 | 949.0 | 902.0 | 904.0 | 422000 | -6.13 |
| 2024/09/05 | 900.0 | 916.0 | 890.0 | 913.0 | 325500 | 1.00 |
| 2024/09/06 | 925.0 | 934.0 | 914.0 | 919.0 | 256000 | 0.66 |
| 2024/09/09 | 886.0 | 895.0 | 868.0 | 882.0 | 431000 | -4.03 |
| 2024/09/10 | 896.0 | 918.0 | 884.0 | 913.0 | 303000 | 3.51 |
| 2024/09/11 | 914.0 | 914.0 | 875.0 | 884.0 | 285000 | -3.18 |
| 2024/09/12 | 904.0 | 926.0 | 901.0 | 914.0 | 306500 | 3.39 |
| 2024/09/13 | 909.0 | 920.0 | 907.0 | 907.0 | 260500 | -0.77 |
| 2024/09/17 | 921.0 | 932.0 | 899.0 | 920.0 | 272000 | 1.43 |
| 2024/09/18 | 924.0 | 944.0 | 924.0 | 944.0 | 292500 | 2.61 |
| 2024/09/19 | 949.0 | 968.0 | 948.0 | 949.0 | 325500 | 0.53 |
| 2024/09/20 | 963.0 | 963.0 | 938.0 | 944.0 | 398500 | -0.53 |
| 2024/09/24 | 964.0 | 964.0 | 941.0 | 944.0 | 142000 | 0.00 |
| 2024/09/25 | 944.0 | 949.0 | 932.0 | 943.0 | 187000 | -0.11 |
| 2024/09/26 | 955.0 | 1010.0 | 951.0 | 1010.0 | 531000 | 7.10 |
| 2024/09/27 | 998.0 | 1016.0 | 982.0 | 1012.0 | 182500 | 0.20 |
| 2024/09/30 | 964.0 | 986.0 | 964.0 | 965.0 | 297000 | -4.64 |
| 2024/10/01 | 976.0 | 1004.0 | 973.0 | 997.0 | 284000 | 3.32 |
| 2024/10/02 | 997.0 | 1014.0 | 985.0 | 987.0 | 363500 | -1.00 |
| 2024/10/03 | 1000.0 | 1040.0 | 988.0 | 988.0 | 354500 | 0.10 |
| 2024/10/04 | 988.0 | 1018.0 | 985.0 | 1014.0 | 281500 | 2.63 |
| 2024/10/07 | 1014.0 | 1034.0 | 1006.0 | 1024.0 | 311000 | 0.99 |
| 2024/10/08 | 1016.0 | 1022.0 | 990.0 | 1000.0 | 361500 | -2.34 |
| 2024/10/09 | 1002.0 | 1004.0 | 992.0 | 1000.0 | 288500 | 0.00 |
| 2024/10/10 | 1006.0 | 1008.0 | 979.0 | 991.0 | 303500 | -0.90 |
| 2024/10/11 | 991.0 | 1000.0 | 977.0 | 977.0 | 323500 | -1.41 |
| 2024/10/15 | 991.0 | 995.0 | 964.0 | 977.0 | 358500 | 0.00 |
| 2024/10/16 | 967.0 | 978.0 | 949.0 | 951.0 | 285500 | -2.66 |
| 2024/10/17 | 951.0 | 953.0 | 940.0 | 947.0 | 257500 | -0.42 |
| 2024/10/18 | 948.0 | 950.0 | 923.0 | 927.0 | 355000 | -2.11 |
| 2024/10/21 | 927.0 | 928.0 | 914.0 | 914.0 | 292500 | -1.40 |
| 2024/10/22 | 924.0 | 940.0 | 896.0 | 907.0 | 440000 | -0.77 |
| 2024/10/23 | 907.0 | 914.0 | 891.0 | 893.0 | 296000 | -1.54 |
| 2024/10/24 | 893.0 | 901.0 | 878.0 | 901.0 | 331000 | 0.90 |
| 2024/10/25 | 901.0 | 903.0 | 871.0 | 879.0 | 447500 | -2.44 |
| 2024/10/28 | 881.0 | 905.0 | 870.0 | 874.0 | 355500 | -0.57 |
| 2024/10/29 | 874.0 | 880.0 | 864.0 | 868.0 | 482000 | -0.69 |
| 2024/10/30 | 868.0 | 887.0 | 863.0 | 868.0 | 2454500 | 0.00 |
| 2024/10/31 | 875.0 | 882.0 | 861.0 | 880.0 | 455000 | 1.38 |
| 2024/11/01 | 865.0 | 866.0 | 840.0 | 840.0 | 442500 | -4.55 |
| 2024/11/05 | 841.0 | 845.0 | 828.0 | 828.0 | 400000 | -1.43 |
| 2024/11/06 | 834.0 | 849.0 | 832.0 | 836.0 | 483000 | 0.97 |
| 2024/11/07 | 850.0 | 865.0 | 834.0 | 848.0 | 661000 | 1.44 |
| 2024/11/08 | 862.0 | 865.0 | 840.0 | 844.0 | 540500 | -0.47 |
| 2024/11/11 | 821.0 | 821.0 | 761.0 | 761.0 | 1223500 | -9.83 |
| 2024/11/12 | 761.0 | 772.0 | 739.0 | 747.0 | 750500 | -1.84 |
| 2024/11/13 | 750.0 | 756.0 | 735.0 | 741.0 | 535000 | -0.80 |
| 2024/11/14 | 741.0 | 762.0 | 737.0 | 740.0 | 603500 | -0.13 |
| 2024/11/15 | 742.0 | 764.0 | 742.0 | 748.0 | 703000 | 1.08 |
| 2024/11/18 | 749.0 | 760.0 | 734.0 | 743.0 | 597000 | -0.67 |
| 2024/11/19 | 740.0 | 746.0 | 723.0 | 724.0 | 594000 | -2.56 |
| 2024/11/20 | 721.0 | 731.0 | 707.0 | 713.0 | 507000 | -1.52 |
| 2024/11/21 | 706.0 | 716.0 | 696.0 | 703.0 | 493500 | -1.40 |
| 2024/11/22 | 702.0 | 730.0 | 702.0 | 727.0 | 643000 | 3.41 |
| 2024/11/25 | 732.0 | 735.0 | 719.0 | 724.0 | 471500 | -0.41 |
| 2024/11/26 | 725.0 | 729.0 | 693.0 | 700.0 | 485500 | -3.31 |
| 2024/11/27 | 700.0 | 700.0 | 683.0 | 688.0 | 415500 | -1.71 |
| 2024/11/28 | 679.0 | 695.0 | 676.0 | 691.0 | 314500 | 0.44 |
| 2024/11/29 | 697.0 | 698.0 | 681.0 | 683.0 | 284000 | -1.16 |
| 2024/12/02 | 688.0 | 690.0 | 681.0 | 687.0 | 196000 | 0.59 |
| 2024/12/03 | 694.0 | 703.0 | 679.0 | 689.0 | 579500 | 0.29 |
| 2024/12/04 | 684.0 | 690.0 | 669.0 | 674.0 | 472500 | -2.18 |
| 2024/12/05 | 682.0 | 683.0 | 668.0 | 675.0 | 276500 | 0.15 |
| 2024/12/06 | 677.0 | 695.0 | 676.0 | 690.0 | 513000 | 2.22 |
| 2024/12/09 | 700.0 | 706.0 | 690.0 | 701.0 | 515500 | 1.59 |
| 2024/12/10 | 711.0 | 719.0 | 697.0 | 697.0 | 739500 | -0.57 |
| 2024/12/11 | 696.0 | 703.0 | 684.0 | 697.0 | 448500 | 0.00 |
| 2024/12/12 | 701.0 | 710.0 | 688.0 | 694.0 | 434500 | -0.43 |
| 2024/12/13 | 687.0 | 697.0 | 685.0 | 688.0 | 276500 | -0.86 |
| 2024/12/16 | 686.0 | 686.0 | 661.0 | 661.0 | 489000 | -3.92 |
| 2024/12/17 | 661.0 | 668.0 | 655.0 | 659.0 | 323500 | -0.30 |
| 2024/12/18 | 661.0 | 664.0 | 652.0 | 654.0 | 296000 | -0.76 |
| 2024/12/19 | 634.0 | 648.0 | 631.0 | 644.0 | 296500 | -1.53 |
| 2024/12/20 | 654.0 | 664.0 | 651.0 | 656.0 | 431500 | 1.86 |
| 2024/12/23 | 669.0 | 677.0 | 661.0 | 675.0 | 390500 | 2.90 |
| 2024/12/24 | 680.0 | 720.0 | 672.0 | 715.0 | 915500 | 5.93 |
| 2024/12/25 | 719.0 | 720.0 | 699.0 | 714.0 | 543000 | -0.14 |
| 2024/12/26 | 711.0 | 743.0 | 711.0 | 740.0 | 903000 | 3.64 |
| 2024/12/27 | 749.0 | 788.0 | 744.0 | 778.0 | 1592500 | 5.14 |
| 2024/12/30 | 772.0 | 816.0 | 762.0 | 812.0 | 1201000 | 4.37 |
| 2025/01/06 | 817.0 | 874.0 | 814.0 | 868.0 | 1924500 | 6.90 |
| 2025/01/07 | 869.0 | 955.0 | 854.0 | 945.0 | 2349000 | 8.87 |
| 2025/01/08 | 950.0 | 950.0 | 868.0 | 873.0 | 1813500 | -7.62 |
| 2025/01/09 | 862.0 | 914.0 | 853.0 | 872.0 | 1080500 | -0.11 |
| 2025/01/10 | 866.0 | 907.0 | 866.0 | 900.0 | 785000 | 3.21 |
| 2025/01/14 | 900.0 | 908.0 | 885.0 | 891.0 | 562000 | -1.00 |
| 2025/01/15 | 905.0 | 922.0 | 892.0 | 897.0 | 423000 | 0.67 |
| 2025/01/16 | 920.0 | 949.0 | 892.0 | 892.0 | 983000 | -0.56 |
| 2025/01/17 | 892.0 | 921.0 | 887.0 | 917.0 | 563500 | 2.80 |
| 2025/01/20 | 920.0 | 965.0 | 910.0 | 926.0 | 663500 | 0.98 |
| 2025/01/21 | 938.0 | 956.0 | 923.0 | 929.0 | 409500 | 0.32 |
| 2025/01/22 | 937.0 | 940.0 | 897.0 | 899.0 | 504000 | -3.23 |
| 2025/01/23 | 885.0 | 891.0 | 875.0 | 885.0 | 528000 | -1.56 |
| 2025/01/24 | 886.0 | 895.0 | 874.0 | 892.0 | 220000 | 0.79 |
| 2025/01/27 | 896.0 | 897.0 | 871.0 | 877.0 | 343500 | -1.68 |
| 2025/01/28 | 877.0 | 894.0 | 873.0 | 881.0 | 181500 | 0.46 |
| 2025/01/29 | 874.0 | 874.0 | 860.0 | 870.0 | 345000 | -1.25 |
| 2025/01/30 | 878.0 | 888.0 | 867.0 | 876.0 | 206500 | 0.69 |
| 2025/01/31 | 884.0 | 884.0 | 865.0 | 867.0 | 168000 | -1.03 |
| 2025/02/03 | 867.0 | 870.0 | 846.0 | 859.0 | 276500 | -0.92 |
| 2025/02/04 | 858.0 | 861.0 | 843.0 | 843.0 | 129000 | -1.86 |
| 2025/02/05 | 841.0 | 847.0 | 828.0 | 834.0 | 227000 | -1.07 |
| 2025/02/06 | 839.0 | 865.0 | 834.0 | 844.0 | 424500 | 1.20 |
| 2025/02/07 | 845.0 | 851.0 | 832.0 | 833.0 | 167000 | -1.30 |
| 2025/02/10 | 826.0 | 841.0 | 826.0 | 833.0 | 155000 | 0.00 |
| 2025/02/12 | 839.0 | 849.0 | 831.0 | 834.0 | 186500 | 0.12 |
| 2025/02/13 | 842.0 | 851.0 | 834.0 | 840.0 | 205500 | 0.72 |
| 2025/02/14 | 854.0 | 880.0 | 846.0 | 866.0 | 458000 | 3.10 |
| 2025/02/17 | 880.0 | 889.0 | 846.0 | 866.0 | 692000 | 0.00 |
| 2025/02/18 | 880.0 | 926.0 | 863.0 | 912.0 | 734500 | 5.31 |
| 2025/02/19 | 916.0 | 916.0 | 860.0 | 870.0 | 663000 | -4.61 |
| 2025/02/20 | 870.0 | 881.0 | 839.0 | 839.0 | 319500 | -3.56 |
| 2025/02/21 | 825.0 | 830.0 | 817.0 | 829.0 | 273000 | -1.19 |
| 2025/02/25 | 827.0 | 830.0 | 809.0 | 813.0 | 263500 | -1.93 |
| 2025/02/26 | 808.0 | 813.0 | 800.0 | 809.0 | 215500 | -0.49 |
| 2025/02/27 | 809.0 | 826.0 | 809.0 | 823.0 | 185000 | 1.73 |
| 2025/02/28 | 822.0 | 827.0 | 808.0 | 822.0 | 226500 | -0.12 |
| 2025/03/03 | 840.0 | 860.0 | 817.0 | 839.0 | 268000 | 2.07 |
| 2025/03/04 | 839.0 | 841.0 | 821.0 | 830.0 | 225500 | -1.07 |
| 2025/03/05 | 822.0 | 836.0 | 815.0 | 836.0 | 308000 | 0.72 |
| 2025/03/06 | 844.0 | 846.0 | 831.0 | 836.0 | 222000 | 0.00 |
| 2025/03/07 | 832.0 | 835.0 | 818.0 | 834.0 | 246000 | -0.24 |
| 2025/03/10 | 830.0 | 857.0 | 830.0 | 847.0 | 220000 | 1.56 |
| 2025/03/11 | 841.0 | 841.0 | 820.0 | 838.0 | 286500 | -1.06 |
| 2025/03/12 | 830.0 | 830.0 | 809.0 | 821.0 | 291500 | -2.03 |
| 2025/03/13 | 817.0 | 828.0 | 817.0 | 819.0 | 204500 | -0.24 |
| 2025/03/14 | 823.0 | 834.0 | 820.0 | 823.0 | 149000 | 0.49 |
| 2025/03/17 | 832.0 | 841.0 | 829.0 | 831.0 | 308500 | 0.97 |
| 2025/03/18 | 841.0 | 860.0 | 841.0 | 853.0 | 237500 | 2.65 |
| 2025/03/19 | 865.0 | 872.0 | 856.0 | 859.0 | 216500 | 0.70 |
| 2025/03/21 | 858.0 | 864.0 | 852.0 | 857.0 | 212500 | -0.23 |
| 2025/03/24 | 856.0 | 856.0 | 838.0 | 847.0 | 270500 | -1.17 |
| 2025/03/25 | 854.0 | 854.0 | 834.0 | 841.0 | 192500 | -0.71 |
| 2025/03/26 | 841.0 | 855.0 | 833.0 | 847.0 | 357000 | 0.71 |
| 2025/03/27 | 839.0 | 856.0 | 836.0 | 854.0 | 386500 | 0.83 |
| 2025/03/28 | 831.0 | 860.0 | 825.0 | 841.0 | 450000 | -1.52 |
| 2025/03/31 | 827.0 | 830.0 | 792.0 | 795.0 | 340000 | -5.47 |
| 2025/04/01 | 790.0 | 804.0 | 781.0 | 791.0 | 194000 | -0.50 |
| 2025/04/02 | 805.0 | 814.0 | 794.0 | 804.0 | 229500 | 1.64 |
| 2025/04/03 | 775.0 | 778.0 | 754.0 | 765.0 | 256500 | -4.85 |
| 2025/04/04 | 737.0 | 746.0 | 712.0 | 738.0 | 393500 | -3.53 |
| 2025/04/07 | 680.0 | 693.0 | 655.0 | 677.0 | 526000 | -8.27 |
| 2025/04/08 | 701.0 | 744.0 | 701.0 | 744.0 | 315500 | 9.90 |
| 2025/04/09 | 730.0 | 731.0 | 701.0 | 710.0 | 361000 | -4.57 |
| 2025/04/10 | 776.0 | 776.0 | 745.0 | 759.0 | 207500 | 6.90 |
| 2025/04/11 | 727.0 | 758.0 | 722.0 | 757.0 | 158000 | -0.26 |
| 2025/04/14 | 770.0 | 784.0 | 762.0 | 777.0 | 170500 | 2.64 |
| 2025/04/15 | 784.0 | 784.0 | 770.0 | 770.0 | 99500 | -0.90 |
| 2025/04/16 | 763.0 | 773.0 | 753.0 | 753.0 | 87000 | -2.21 |
| 2025/04/17 | 749.0 | 762.0 | 743.0 | 757.0 | 103500 | 0.53 |
| 2025/04/18 | 762.0 | 842.0 | 756.0 | 833.0 | 468000 | 10.04 |
| 2025/04/21 | 828.0 | 840.0 | 810.0 | 812.0 | 214000 | -2.52 |
| 2025/04/22 | 812.0 | 827.0 | 811.0 | 823.0 | 138500 | 1.35 |
| 2025/04/23 | 835.0 | 850.0 | 830.0 | 843.0 | 200500 | 2.43 |
| 2025/04/24 | 844.0 | 854.0 | 836.0 | 847.0 | 194500 | 0.47 |
| 2025/04/25 | 856.0 | 858.0 | 840.0 | 840.0 | 126500 | -0.83 |
| 2025/04/28 | 836.0 | 851.0 | 832.0 | 839.0 | 160000 | -0.12 |
| 2025/04/30 | 839.0 | 846.0 | 824.0 | 840.0 | 102000 | 0.12 |
| 2025/05/01 | 840.0 | 840.0 | 821.0 | 823.0 | 117500 | -2.02 |
| 2025/05/02 | 821.0 | 830.0 | 808.0 | 815.0 | 176500 | -0.97 |
| 2025/05/07 | 811.0 | 817.0 | 801.0 | 814.0 | 118500 | -0.12 |
| 2025/05/08 | 823.0 | 823.0 | 801.0 | 813.0 | 86500 | -0.12 |
| 2025/05/09 | 817.0 | 830.0 | 814.0 | 819.0 | 142000 | 0.74 |
| 2025/05/12 | 818.0 | 832.0 | 816.0 | 831.0 | 82000 | 1.47 |
| 2025/05/13 | 845.0 | 865.0 | 836.0 | 859.0 | 411500 | 3.37 |
| 2025/05/14 | 999.0 | 999.0 | 999.0 | 999.0 | 247500 | 16.30 |
| 2025/05/15 | 1014.0 | 1096.0 | 1010.0 | 1036.0 | 4006000 | 3.70 |
| 2025/05/16 | 1042.0 | 1044.0 | 1014.0 | 1014.0 | 549000 | -2.12 |
| 2025/05/19 | 1008.0 | 1008.0 | 965.0 | 987.0 | 865500 | -2.66 |
| 2025/05/20 | 987.0 | 994.0 | 955.0 | 964.0 | 692000 | -2.33 |
| 2025/05/21 | 970.0 | 974.0 | 955.0 | 967.0 | 423000 | 0.31 |
| 2025/05/22 | 964.0 | 977.0 | 955.0 | 962.0 | 256500 | -0.52 |
| 2025/05/23 | 967.0 | 981.0 | 965.0 | 972.0 | 270500 | 1.04 |
| 2025/05/26 | 980.0 | 980.0 | 968.0 | 974.0 | 206500 | 0.21 |
| 2025/05/27 | 975.0 | 994.0 | 975.0 | 985.0 | 344000 | 1.13 |
| 2025/05/28 | 996.0 | 997.0 | 969.0 | 974.0 | 460000 | -1.12 |
| 2025/05/29 | 980.0 | 987.0 | 971.0 | 978.0 | 340500 | 0.41 |
| 2025/05/30 | 976.0 | 986.0 | 966.0 | 977.0 | 454000 | -0.10 |
| 2025/06/02 | 975.0 | 980.0 | 954.0 | 963.0 | 465000 | -1.43 |
| 2025/06/03 | 951.0 | 952.0 | 938.0 | 946.0 | 510500 | -1.77 |
| 2025/06/04 | 945.0 | 969.0 | 935.0 | 951.0 | 507500 | 0.53 |
| 2025/06/05 | 934.0 | 942.0 | 923.0 | 924.0 | 504500 | -2.84 |
| 2025/06/06 | 916.0 | 929.0 | 910.0 | 916.0 | 673500 | -0.87 |
| 2025/06/09 | 912.0 | 921.0 | 905.0 | 912.0 | 338500 | -0.44 |
| 2025/06/10 | 901.0 | 911.0 | 895.0 | 896.0 | 581500 | -1.75 |
| 2025/06/11 | 899.0 | 934.0 | 897.0 | 921.0 | 488000 | 2.79 |
| 2025/06/12 | 921.0 | 932.0 | 915.0 | 925.0 | 351000 | 0.43 |
| 2025/06/13 | 919.0 | 927.0 | 904.0 | 923.0 | 428000 | -0.22 |
| 2025/06/16 | 926.0 | 933.0 | 919.0 | 921.0 | 254000 | -0.22 |
| 2025/06/17 | 920.0 | 929.0 | 913.0 | 924.0 | 255500 | 0.33 |
| 2025/06/18 | 918.0 | 930.0 | 916.0 | 926.0 | 260500 | 0.22 |
| 2025/06/19 | 992.0 | 1014.0 | 986.0 | 999.0 | 3081500 | 7.88 |
| 2025/06/20 | 996.0 | 1004.0 | 990.0 | 997.0 | 1003000 | -0.20 |
| 2025/06/23 | 997.0 | 1006.0 | 993.0 | 996.0 | 495000 | -0.10 |
| 2025/06/24 | 999.0 | 1002.0 | 991.0 | 991.0 | 541500 | -0.50 |
| 2025/06/25 | 990.0 | 993.0 | 982.0 | 983.0 | 634000 | -0.81 |
| 2025/06/26 | 983.0 | 999.0 | 983.0 | 995.0 | 673500 | 1.22 |
| 2025/06/27 | 995.0 | 1010.0 | 995.0 | 1010.0 | 544500 | 1.51 |
| 2025/06/30 | 1006.0 | 1014.0 | 1000.0 | 1010.0 | 354500 | 0.00 |
| 2025/07/01 | 1008.0 | 1010.0 | 999.0 | 1004.0 | 195000 | -0.59 |
| 2025/07/02 | 1004.0 | 1014.0 | 1002.0 | 1008.0 | 230000 | 0.40 |
| 2025/07/03 | 1008.0 | 1022.0 | 1004.0 | 1018.0 | 257000 | 0.99 |
| 2025/07/04 | 1024.0 | 1072.0 | 1010.0 | 1052.0 | 484500 | 3.34 |
| 2025/07/07 | 1056.0 | 1056.0 | 1030.0 | 1032.0 | 238000 | -1.90 |
| 2025/07/08 | 1024.0 | 1026.0 | 1006.0 | 1020.0 | 281000 | -1.16 |
| 2025/07/09 | 1026.0 | 1030.0 | 1014.0 | 1014.0 | 186000 | -0.59 |
| 2025/07/10 | 1014.0 | 1018.0 | 1010.0 | 1012.0 | 291000 | -0.20 |
| 2025/07/11 | 1026.0 | 1030.0 | 1016.0 | 1020.0 | 198500 | 0.79 |
| 2025/07/14 | 1022.0 | 1028.0 | 1014.0 | 1014.0 | 179000 | -0.59 |
| 2025/07/15 | 1014.0 | 1030.0 | 1014.0 | 1018.0 | 230000 | 0.39 |
| 2025/07/16 | 1024.0 | 1028.0 | 1014.0 | 1020.0 | 196000 | 0.20 |
| 2025/07/17 | 1024.0 | 1026.0 | 1014.0 | 1024.0 | 157500 | 0.39 |
| 2025/07/18 | 1034.0 | 1074.0 | 1022.0 | 1054.0 | 571000 | 2.93 |
| 2025/07/22 | 1054.0 | 1090.0 | 1054.0 | 1088.0 | 292000 | 3.23 |
| 2025/07/23 | 1092.0 | 1126.0 | 1086.0 | 1120.0 | 424500 | 2.94 |
| 2025/07/24 | 1126.0 | 1170.0 | 1126.0 | 1160.0 | 331000 | 3.57 |
| 2025/07/25 | 1160.0 | 1340.0 | 1160.0 | 1330.0 | 2087000 | 14.66 |
| 2025/07/28 | 1262.0 | 1262.0 | 1206.0 | 1206.0 | 571000 | -9.32 |
| 2025/07/29 | 1186.0 | 1194.0 | 1166.0 | 1168.0 | 450500 | -3.15 |
| 2025/07/30 | 1166.0 | 1184.0 | 1160.0 | 1164.0 | 296500 | -0.34 |
| 2025/07/31 | 1162.0 | 1190.0 | 1150.0 | 1170.0 | 305000 | 0.52 |
| 2025/08/01 | 1170.0 | 1206.0 | 1170.0 | 1190.0 | 299500 | 1.71 |
| 2025/08/04 | 1180.0 | 1212.0 | 1170.0 | 1206.0 | 304500 | 1.34 |
| 2025/08/05 | 1210.0 | 1238.0 | 1198.0 | 1230.0 | 285000 | 1.99 |
| 2025/08/06 | 1230.0 | 1250.0 | 1214.0 | 1250.0 | 336000 | 1.63 |
| 2025/08/07 | 1258.0 | 1280.0 | 1250.0 | 1270.0 | 308500 | 1.60 |
| 2025/08/08 | 1290.0 | 1294.0 | 1246.0 | 1282.0 | 546000 | 0.94 |
| 2025/08/12 | 1320.0 | 1320.0 | 1262.0 | 1286.0 | 712000 | 0.31 |
| 2025/08/13 | 1286.0 | 1316.0 | 1278.0 | 1284.0 | 344500 | -0.16 |
| 2025/08/14 | 1278.0 | 1302.0 | 1272.0 | 1280.0 | 269500 | -0.31 |
| 2025/08/15 | 1280.0 | 1306.0 | 1280.0 | 1298.0 | 217000 | 1.41 |
| 2025/08/18 | 1288.0 | 1298.0 | 1268.0 | 1270.0 | 419500 | -2.16 |
| 2025/08/19 | 1286.0 | 1296.0 | 1274.0 | 1282.0 | 278500 | 0.94 |
| 2025/08/20 | 1282.0 | 1290.0 | 1276.0 | 1278.0 | 141000 | -0.31 |
| 2025/08/21 | 1278.0 | 1294.0 | 1276.0 | 1280.0 | 198500 | 0.16 |
| 2025/08/22 | 1280.0 | 1288.0 | 1258.0 | 1274.0 | 276000 | -0.47 |
| 2025/08/25 | 1282.0 | 1292.0 | 1270.0 | 1276.0 | 360000 | 0.16 |
| 2025/08/26 | 1272.0 | 1280.0 | 1238.0 | 1246.0 | 387500 | -2.35 |
| 2025/08/27 | 1246.0 | 1260.0 | 1244.0 | 1246.0 | 337500 | 0.00 |
| 2025/08/28 | 1246.0 | 1270.0 | 1240.0 | 1262.0 | 294500 | 1.28 |
| 2025/08/29 | 1252.0 | 1270.0 | 1252.0 | 1256.0 | 260500 | -0.48 |
| 2025/09/01 | 1244.0 | 1308.0 | 1240.0 | 1308.0 | 398500 | 4.14 |
| 2025/09/02 | 1322.0 | 1336.0 | 1300.0 | 1304.0 | 272000 | -0.31 |
| 2025/09/03 | 1296.0 | 1314.0 | 1288.0 | 1296.0 | 247000 | -0.61 |
| 2025/09/04 | 1296.0 | 1316.0 | 1292.0 | 1296.0 | 184500 | 0.00 |
| 2025/09/05 | 1280.0 | 1318.0 | 1280.0 | 1318.0 | 201500 | 1.70 |
| 2025/09/08 | 1328.0 | 1340.0 | 1316.0 | 1324.0 | 192000 | 0.46 |
| 2025/09/09 | 1332.0 | 1372.0 | 1332.0 | 1362.0 | 416500 | 2.87 |
| 2025/09/10 | 1366.0 | 1394.0 | 1352.0 | 1386.0 | 303500 | 1.76 |
| 2025/09/11 | 1396.0 | 1410.0 | 1368.0 | 1372.0 | 414000 | -1.01 |
| 2025/09/12 | 1382.0 | 1388.0 | 1358.0 | 1358.0 | 259000 | -1.02 |
| 2025/09/16 | 1352.0 | 1358.0 | 1340.0 | 1344.0 | 189500 | -1.03 |
| 2025/09/17 | 1344.0 | 1350.0 | 1312.0 | 1324.0 | 230500 | -1.49 |
| 2025/09/18 | 1324.0 | 1324.0 | 1300.0 | 1312.0 | 174500 | -0.91 |
| 2025/09/19 | 1312.0 | 1326.0 | 1296.0 | 1318.0 | 207500 | 0.46 |
| 2025/09/22 | 1318.0 | 1348.0 | 1318.0 | 1344.0 | 139500 | 1.97 |
| 2025/09/24 | 1348.0 | 1352.0 | 1326.0 | 1336.0 | 233000 | -0.60 |
| 2025/09/25 | 1342.0 | 1344.0 | 1332.0 | 1332.0 | 170500 | -0.30 |
| 2025/09/26 | 1336.0 | 1356.0 | 1326.0 | 1356.0 | 265000 | 1.80 |
| 2025/09/29 | 1333.0 | 1397.0 | 1299.0 | 1397.0 | 450200 | 3.02 |
| 2025/09/30 | 1397.0 | 1600.0 | 1363.0 | 1486.0 | 1295600 | 6.37 |
| 2025/10/01 | 1458.0 | 1473.0 | 1342.0 | 1354.0 | 554800 | -8.88 |
| 2025/10/02 | 1343.0 | 1352.0 | 1273.0 | 1273.0 | 649100 | -5.98 |
| 2025/10/03 | 1273.0 | 1334.0 | 1267.0 | 1334.0 | 335600 | 4.79 |
| 2025/10/06 | 1359.0 | 1364.0 | 1305.0 | 1335.0 | 391600 | 0.07 |
| 2025/10/07 | 1335.0 | 1352.0 | 1317.0 | 1323.0 | 278000 | -0.90 |
| 2025/10/08 | 1323.0 | 1361.0 | 1321.0 | 1347.0 | 386000 | 1.81 |
| 2025/10/09 | 1335.0 | 1374.0 | 1321.0 | 1349.0 | 357100 | 0.15 |
| 2025/10/10 | 1335.0 | 1345.0 | 1303.0 | 1313.0 | 257000 | -2.67 |
| 2025/10/14 | 1298.0 | 1307.0 | 1277.0 | 1292.0 | 382000 | -1.60 |
| 2025/10/15 | 1312.0 | 1320.0 | 1299.0 | 1320.0 | 181300 | 2.17 |
| 2025/10/16 | 1300.0 | 1317.0 | 1297.0 | 1315.0 | 199800 | -0.38 |
| 2025/10/17 | 1300.0 | 1313.0 | 1289.0 | 1300.0 | 192800 | -1.14 |
| 2025/10/20 | 1314.0 | 1330.0 | 1301.0 | 1330.0 | 192700 | 2.31 |
| 2025/10/21 | 1319.0 | 1326.0 | 1288.0 | 1295.0 | 346100 | -2.63 |
| 2025/10/22 | 1300.0 | 1338.0 | 1299.0 | 1327.0 | 315800 | 2.47 |
| 2025/10/23 | 1311.0 | 1343.0 | 1303.0 | 1337.0 | 225200 | 0.75 |
| 2025/10/24 | 1338.0 | 1346.0 | 1325.0 | 1334.0 | 225600 | -0.22 |
| 2025/10/27 | 1347.0 | 1350.0 | 1326.0 | 1349.0 | 297400 | 1.12 |
| 2025/10/28 | 1345.0 | 1345.0 | 1292.0 | 1301.0 | 416100 | -3.56 |
| 2025/10/29 | 1314.0 | 1325.0 | 1279.0 | 1285.0 | 374700 | -1.23 |
| 2025/10/30 | 1285.0 | 1309.0 | 1285.0 | 1289.0 | 3187800 | 0.31 |
| 2025/10/31 | 1297.0 | 1307.0 | 1287.0 | 1297.0 | 380700 | 0.62 |
| 2025/11/04 | 1297.0 | 1324.0 | 1290.0 | 1306.0 | 304300 | 0.69 |
| 2025/11/05 | 1303.0 | 1303.0 | 1245.0 | 1286.0 | 370500 | -1.53 |
| 2025/11/06 | 1280.0 | 1303.0 | 1274.0 | 1283.0 | 354500 | -0.23 |
| 2025/11/07 | 1277.0 | 1304.0 | 1275.0 | 1297.0 | 645100 | 1.09 |
| 2025/11/10 | 1410.0 | 1449.0 | 1335.0 | 1353.0 | 989900 | 4.32 |
| 2025/11/11 | 1334.0 | 1359.0 | 1310.0 | 1310.0 | 420700 | -3.18 |
| 2025/11/12 | 1310.0 | 1356.0 | 1306.0 | 1349.0 | 314500 | 2.98 |
| 2025/11/13 | 1350.0 | 1351.0 | 1312.0 | 1313.0 | 270800 | -2.67 |
| 2025/11/14 | 1294.0 | 1322.0 | 1287.0 | 1302.0 | 289000 | -0.84 |
| 2025/11/17 | 1303.0 | 1306.0 | 1289.0 | 1299.0 | 250800 | -0.23 |
| 2025/11/18 | 1291.0 | 1313.0 | 1276.0 | 1276.0 | 341500 | -1.77 |
| 2025/11/19 | 1282.0 | 1302.0 | 1266.0 | 1277.0 | 297000 | 0.08 |
| 2025/11/20 | 1292.0 | 1326.0 | 1290.0 | 1313.0 | 275000 | 2.82 |
| 2025/11/21 | 1300.0 | 1342.0 | 1300.0 | 1330.0 | 312100 | 1.29 |
| 2025/11/25 | 1330.0 | 1355.0 | 1319.0 | 1349.0 | 256700 | 1.43 |
| 2025/11/26 | 1356.0 | 1373.0 | 1350.0 | 1369.0 | 212500 | 1.48 |
| 2025/11/27 | 1371.0 | 1373.0 | 1352.0 | 1353.0 | 217300 | -1.17 |
| 2025/11/28 | 1356.0 | 1363.0 | 1349.0 | 1358.0 | 139500 | 0.37 |
| 2025/12/01 | 1369.0 | 1385.0 | 1356.0 | 1376.0 | 274200 | 1.33 |
| 2025/12/02 | 1382.0 | 1410.0 | 1357.0 | 1381.0 | 382800 | 0.36 |
| 2025/12/03 | 1365.0 | 1369.0 | 1335.0 | 1338.0 | 243300 | -3.11 |
| 2025/12/04 | 1341.0 | 1391.0 | 1339.0 | 1384.0 | 292400 | 3.44 |
| 2025/12/05 | 1380.0 | 1381.0 | 1352.0 | 1360.0 | 152900 | -1.73 |
| 2025/12/08 | 1363.0 | 1363.0 | 1323.0 | 1335.0 | 247200 | -1.84 |
| 2025/12/09 | 1331.0 | 1344.0 | 1328.0 | 1329.0 | 200800 | -0.45 |
| 2025/12/10 | 1341.0 | 1364.0 | 1337.0 | 1340.0 | 234500 | 0.83 |
| 2025/12/11 | 1341.0 | 1348.0 | 1331.0 | 1331.0 | 223800 | -0.67 |
| 2025/12/12 | 1347 | 1368 | 1339 | 1360 | 191800 | 2.18 |