純金上場信託（現物国内保管型） 1540
20,400円
(時刻：15:30)
▲ +305円 (+1.51%)
価格情報
| 始値 | 20,305円 |
| 高値 | 20,400円 |
| 安値 | 20,195円 |
| 出来高 | 348,790株 |
| 売買代金 | 7,084,883,425円 |
| 売り気配 (15:30) | 20,400円 |
| 買い気配 (15:30) | 20,395円 |
基本情報
| 銘柄名 | 純金上場信託（現物国内保管型） |
| 英文銘柄名 | JAPAN PHYSICAL GOLD ETF |
| 時価総額 | 1,359,685,694,170.0円 |
| 発行済株式総数 | 67,662,886株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
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
財務指標がありません。
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/10/29 | 291,757 | -5,197 | 1,215,544 | -47,061 |
| 2025/10/28 | 296,954 | 15,257 | 1,262,605 | -27,136 |
| 2025/10/27 | 281,697 | -6,419 | 1,289,741 | 55,344 |
| 2025/10/24 | 288,116 | -5,520 | 1,234,397 | 67,224 |
| 2025/10/23 | 293,636 | -19,145 | 1,167,173 | -17,148 |
| 2025/10/22 | 312,781 | -8,715 | 1,184,321 | -21,053 |
| 2025/10/21 | 321,496 | -26,650 | 1,205,374 | -6,517 |
| 2025/10/20 | 348,146 | -4,325 | 1,211,891 | 89,720 |
| 2025/10/17 | 352,471 | -3,265 | 1,122,171 | 28,427 |
| 2025/10/16 | 355,736 | -3,497 | 1,093,744 | 23,351 |
| 2025/10/15 | 359,233 | -6,589 | 1,070,393 | 51,850 |
| 2025/10/14 | 365,822 | -4,236 | 1,018,543 | -5,968 |
| 2025/10/10 | 370,058 | -4,759 | 1,024,511 | -1,594 |
| 2025/10/09 | 374,817 | -6,245 | 1,026,105 | 30,050 |
| 2025/10/08 | 381,062 | -4,727 | 996,055 | -13,238 |
| 2025/10/07 | 385,789 | -54,524 | 1,009,293 | -26,261 |
| 2025/10/06 | 440,313 | -22,483 | 1,035,554 | 5,730 |
| 2025/10/03 | 462,796 | 0 | 1,029,824 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 90,734 | -11,608 | 1,281,745 | 39,774 |
| 2025/11/28 | 102,342 | -26,975 | 1,241,971 | -11,790 |
| 2025/11/21 | 129,317 | -148,924 | 1,253,761 | -33,854 |
| 2025/11/14 | 278,241 | -37,751 | 1,287,615 | 39,245 |
| 2025/11/07 | 315,992 | -2,455 | 1,248,370 | -62,965 |
| 2025/10/31 | 318,447 | 36,750 | 1,311,335 | 21,594 |
| 2025/10/24 | 281,697 | -66,449 | 1,289,741 | 77,850 |
| 2025/10/17 | 348,146 | -17,676 | 1,211,891 | 193,348 |
| 2025/10/10 | 365,822 | -74,491 | 1,018,543 | -17,011 |
| 2025/10/03 | 440,313 | 378,352 | 1,035,554 | 190,800 |
| 2025/09/26 | 61,961 | -14,668 | 844,754 | 138,472 |
| 2025/09/19 | 76,629 | 35,366 | 706,282 | 50,968 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| モルガン・スタンレーMUFG証券株式会社 | 128,747 | 0.21% | 2025/10/28 |
| 合計・最新計算日 | 128,747 | 0.21% | 2025/10/28 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/28 | モルガン・スタンレーMUFG証券株式会社 | 128,747 （0.55%→0.21%） |
| 2025/10/23 | モルガン・スタンレーMUFG証券株式会社 | 329,565 （0.64%→0.55%） |
| 2025/10/07 | モルガン・スタンレーMUFG証券株式会社 | 359,739 （0.55%→0.64%） |
| 2025/09/30 | モルガン・スタンレーMUFG証券株式会社 | 308,448 （0.20%→0.55%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/11/17 | 0 | 70 | ***** |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月20日 15時00分 | 「純金上場信託（現物国内保管型）」の信託契約変更のお知らせ |
| 2025年10月17日 16時00分 | 「純金上場信託（現物国内保管型）」の基準価額と取引所価格の乖離に関するお知らせ |
| 2025年10月01日 17時00分 | 「純金上場信託（現物国内保管型）」の基準価額と取引所価格の乖離に関するお知らせ |
| 2025年09月02日 15時00分 | 2025年7月期（2025年1月21日～2025年7月20日）中間決算短信 |
| 2025年06月18日 15時00分 | 「純金上場信託（現物国内保管型）」の信託契約変更のお知らせ |
| 2025年04月18日 17時00分 | 第15期（2024年1月21日～2025年1月20日）信託財産状況報告書 |
| 2025年03月05日 15時00分 | 2025年1月期（2024年1月21日～2025年1月20日)決算短信 |
| 2024年11月14日 18時00分 | 「純金上場信託（現物国内保管型）」の信託契約変更のお知らせ |
| 2024年09月02日 15時00分 | 2024年7月期（2024年1月21日～2024年7月20日）中間決算短信 |
| 2024年04月19日 17時00分 | 第14期 （2023年1月21日～2024年1月20日）信託財産状況報告書 |
| 2024年03月04日 15時00分 | 2024年1月期（2023年1月21日～2024年1月20日）決算短信 |
EDINET
該当する書類は見つかりませんでした。
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 11245.0 | 11285.0 | 11220.0 | 11270.0 | 98937 | - |
| 2024/06/25 | 11280.0 | 11285.0 | 11240.0 | 11255.0 | 56075 | -0.13 |
| 2024/06/26 | 11250.0 | 11255.0 | 11210.0 | 11230.0 | 97888 | -0.22 |
| 2024/06/27 | 11205.0 | 11220.0 | 11180.0 | 11190.0 | 61803 | -0.36 |
| 2024/06/28 | 11340.0 | 11345.0 | 11300.0 | 11340.0 | 95803 | 1.34 |
| 2024/07/01 | 11380.0 | 11380.0 | 11335.0 | 11355.0 | 93194 | 0.13 |
| 2024/07/02 | 11425.0 | 11445.0 | 11400.0 | 11440.0 | 99171 | 0.75 |
| 2024/07/03 | 11435.0 | 11470.0 | 11410.0 | 11460.0 | 82360 | 0.17 |
| 2024/07/04 | 11555.0 | 11565.0 | 11535.0 | 11550.0 | 95792 | 0.79 |
| 2024/07/05 | 11560.0 | 11560.0 | 11505.0 | 11535.0 | 135399 | -0.13 |
| 2024/07/08 | 11635.0 | 11650.0 | 11590.0 | 11620.0 | 172234 | 0.74 |
| 2024/07/09 | 11540.0 | 11585.0 | 11535.0 | 11560.0 | 118243 | -0.52 |
| 2024/07/10 | 11600.0 | 11615.0 | 11570.0 | 11600.0 | 65386 | 0.35 |
| 2024/07/11 | 11640.0 | 11695.0 | 11620.0 | 11690.0 | 107237 | 0.78 |
| 2024/07/12 | 11630.0 | 11665.0 | 11595.0 | 11610.0 | 167852 | -0.68 |
| 2024/07/16 | 11660.0 | 11725.0 | 11630.0 | 11705.0 | 187303 | 0.82 |
| 2024/07/17 | 11870.0 | 11915.0 | 11790.0 | 11795.0 | 184514 | 0.77 |
| 2024/07/18 | 11625.0 | 11725.0 | 11595.0 | 11690.0 | 197802 | -0.89 |
| 2024/07/19 | 11640.0 | 11645.0 | 11535.0 | 11595.0 | 169025 | -0.81 |
| 2024/07/22 | 11515.0 | 11520.0 | 11430.0 | 11450.0 | 131805 | -1.25 |
| 2024/07/23 | 11400.0 | 11425.0 | 11325.0 | 11330.0 | 123518 | -1.05 |
| 2024/07/24 | 11370.0 | 11400.0 | 11295.0 | 11305.0 | 136942 | -0.22 |
| 2024/07/25 | 11170.0 | 11185.0 | 10905.0 | 11005.0 | 343082 | -2.65 |
| 2024/07/26 | 11000.0 | 11085.0 | 10985.0 | 11065.0 | 135997 | 0.55 |
| 2024/07/29 | 11195.0 | 11230.0 | 11080.0 | 11150.0 | 189061 | 0.77 |
| 2024/07/30 | 11110.0 | 11195.0 | 11090.0 | 11190.0 | 106903 | 0.36 |
| 2024/07/31 | 11175.0 | 11280.0 | 11095.0 | 11210.0 | 164130 | 0.18 |
| 2024/08/01 | 11110.0 | 11120.0 | 11000.0 | 11105.0 | 201586 | -0.94 |
| 2024/08/02 | 11020.0 | 11140.0 | 11020.0 | 11135.0 | 159641 | 0.27 |
| 2024/08/05 | 10800.0 | 10800.0 | 10450.0 | 10485.0 | 503093 | -5.84 |
| 2024/08/06 | 10500.0 | 10660.0 | 10500.0 | 10555.0 | 251106 | 0.67 |
| 2024/08/07 | 10450.0 | 10800.0 | 10425.0 | 10630.0 | 212751 | 0.71 |
| 2024/08/08 | 10575.0 | 10655.0 | 10515.0 | 10615.0 | 115060 | -0.14 |
| 2024/08/09 | 10860.0 | 10865.0 | 10760.0 | 10765.0 | 122818 | 1.41 |
| 2024/08/13 | 11020.0 | 11055.0 | 11005.0 | 11050.0 | 257421 | 2.65 |
| 2024/08/14 | 10990.0 | 11025.0 | 10910.0 | 10960.0 | 224850 | -0.81 |
| 2024/08/15 | 10940.0 | 10985.0 | 10930.0 | 10935.0 | 179982 | -0.23 |
| 2024/08/16 | 11120.0 | 11130.0 | 11065.0 | 11085.0 | 219910 | 1.37 |
| 2024/08/19 | 11230.0 | 11260.0 | 11020.0 | 11040.0 | 181692 | -0.41 |
| 2024/08/20 | 11135.0 | 11165.0 | 11070.0 | 11150.0 | 118778 | 1.00 |
| 2024/08/21 | 11080.0 | 11115.0 | 11045.0 | 11105.0 | 116969 | -0.40 |
| 2024/08/22 | 11060.0 | 11080.0 | 10990.0 | 11020.0 | 165309 | -0.77 |
| 2024/08/23 | 11010.0 | 11030.0 | 10960.0 | 10995.0 | 81801 | -0.23 |
| 2024/08/26 | 10980.0 | 10985.0 | 10915.0 | 10950.0 | 98037 | -0.41 |
| 2024/08/27 | 11010.0 | 11035.0 | 10980.0 | 11030.0 | 91844 | 0.73 |
| 2024/08/28 | 11015.0 | 11030.0 | 10955.0 | 10955.0 | 85392 | -0.68 |
| 2024/08/29 | 10960.0 | 11045.0 | 10955.0 | 11025.0 | 79333 | 0.64 |
| 2024/08/30 | 11055.0 | 11055.0 | 11015.0 | 11025.0 | 74356 | 0.00 |
| 2024/09/02 | 11080.0 | 11100.0 | 11010.0 | 11045.0 | 79268 | 0.18 |
| 2024/09/03 | 11090.0 | 11125.0 | 11060.0 | 11070.0 | 121892 | 0.23 |
| 2024/09/04 | 10990.0 | 10995.0 | 10940.0 | 10970.0 | 129002 | -0.90 |
| 2024/09/05 | 10845.0 | 10875.0 | 10830.0 | 10860.0 | 112401 | -1.00 |
| 2024/09/06 | 10935.0 | 10935.0 | 10855.0 | 10865.0 | 83369 | 0.05 |
| 2024/09/09 | 10760.0 | 10820.0 | 10755.0 | 10760.0 | 104654 | -0.97 |
| 2024/09/10 | 10860.0 | 10885.0 | 10835.0 | 10850.0 | 91313 | 0.84 |
| 2024/09/11 | 10850.0 | 10855.0 | 10740.0 | 10780.0 | 105559 | -0.65 |
| 2024/09/12 | 10840.0 | 10900.0 | 10835.0 | 10900.0 | 91252 | 1.11 |
| 2024/09/13 | 10970.0 | 10975.0 | 10925.0 | 10945.0 | 164089 | 0.41 |
| 2024/09/17 | 11000.0 | 11010.0 | 10955.0 | 10980.0 | 86437 | 0.32 |
| 2024/09/18 | 11065.0 | 11065.0 | 10980.0 | 11010.0 | 82689 | 0.27 |
| 2024/09/19 | 11060.0 | 11120.0 | 11055.0 | 11110.0 | 141259 | 0.91 |
| 2024/09/20 | 11190.0 | 11190.0 | 11125.0 | 11180.0 | 130814 | 0.63 |
| 2024/09/24 | 11400.0 | 11490.0 | 11375.0 | 11440.0 | 203492 | 2.33 |
| 2024/09/25 | 11480.0 | 11550.0 | 11475.0 | 11525.0 | 204160 | 0.74 |
| 2024/09/26 | 11630.0 | 11670.0 | 11620.0 | 11660.0 | 194297 | 1.17 |
| 2024/09/27 | 11705.0 | 11800.0 | 11685.0 | 11790.0 | 176288 | 1.11 |
| 2024/09/30 | 11505.0 | 11520.0 | 11400.0 | 11405.0 | 207567 | -3.27 |
| 2024/10/01 | 11460.0 | 11555.0 | 11460.0 | 11545.0 | 119379 | 1.23 |
| 2024/10/02 | 11590.0 | 11610.0 | 11505.0 | 11535.0 | 208051 | -0.09 |
| 2024/10/03 | 11790.0 | 11835.0 | 11765.0 | 11765.0 | 169497 | 1.99 |
| 2024/10/04 | 11800.0 | 11810.0 | 11760.0 | 11800.0 | 152977 | 0.30 |
| 2024/10/07 | 11930.0 | 11930.0 | 11830.0 | 11845.0 | 180878 | 0.38 |
| 2024/10/08 | 11825.0 | 11835.0 | 11760.0 | 11825.0 | 152492 | -0.17 |
| 2024/10/09 | 11740.0 | 11780.0 | 11710.0 | 11775.0 | 139984 | -0.42 |
| 2024/10/10 | 11755.0 | 11810.0 | 11730.0 | 11810.0 | 116607 | 0.30 |
| 2024/10/11 | 11850.0 | 11915.0 | 11830.0 | 11915.0 | 169574 | 0.89 |
| 2024/10/15 | 11995.0 | 12005.0 | 11925.0 | 11955.0 | 128229 | 0.34 |
| 2024/10/16 | 11990.0 | 12065.0 | 11970.0 | 12065.0 | 121843 | 0.92 |
| 2024/10/17 | 12105.0 | 12155.0 | 12100.0 | 12145.0 | 209390 | 0.66 |
| 2024/10/18 | 12245.0 | 12315.0 | 12230.0 | 12305.0 | 230711 | 1.32 |
| 2024/10/21 | 12355.0 | 12355.0 | 12315.0 | 12325.0 | 188865 | 0.16 |
| 2024/10/22 | 12400.0 | 12500.0 | 12390.0 | 12480.0 | 306019 | 1.26 |
| 2024/10/23 | 12590.0 | 12690.0 | 12500.0 | 12685.0 | 404958 | 1.64 |
| 2024/10/24 | 12595.0 | 12610.0 | 12510.0 | 12555.0 | 364219 | -1.02 |
| 2024/10/25 | 12525.0 | 12560.0 | 12440.0 | 12475.0 | 275653 | -0.64 |
| 2024/10/28 | 12640.0 | 12725.0 | 12620.0 | 12720.0 | 274210 | 1.96 |
| 2024/10/29 | 12740.0 | 12775.0 | 12710.0 | 12730.0 | 303432 | 0.08 |
| 2024/10/30 | 12880.0 | 12925.0 | 12870.0 | 12925.0 | 254469 | 1.53 |
| 2024/10/31 | 12935.0 | 12965.0 | 12875.0 | 12915.0 | 294652 | -0.08 |
| 2024/11/01 | 12645.0 | 12730.0 | 12610.0 | 12730.0 | 256073 | -1.43 |
| 2024/11/05 | 12625.0 | 12665.0 | 12575.0 | 12620.0 | 259213 | -0.86 |
| 2024/11/06 | 12620.0 | 12760.0 | 12590.0 | 12650.0 | 267348 | 0.24 |
| 2024/11/07 | 12420.0 | 12440.0 | 12355.0 | 12375.0 | 394571 | -2.17 |
| 2024/11/08 | 12560.0 | 12590.0 | 12445.0 | 12450.0 | 185682 | 0.61 |
| 2024/11/11 | 12450.0 | 12455.0 | 12375.0 | 12420.0 | 127040 | -0.24 |
| 2024/11/12 | 12195.0 | 12220.0 | 12100.0 | 12100.0 | 289798 | -2.58 |
| 2024/11/13 | 12145.0 | 12255.0 | 12145.0 | 12245.0 | 198715 | 1.20 |
| 2024/11/14 | 12115.0 | 12135.0 | 12065.0 | 12075.0 | 226883 | -1.39 |
| 2024/11/15 | 12160.0 | 12180.0 | 12065.0 | 12065.0 | 209199 | -0.08 |
| 2024/11/18 | 12025.0 | 12195.0 | 11985.0 | 12105.0 | 300006 | 0.33 |
| 2024/11/19 | 12255.0 | 12280.0 | 12195.0 | 12280.0 | 314788 | 1.45 |
| 2024/11/20 | 12365.0 | 12410.0 | 12350.0 | 12375.0 | 318540 | 0.77 |
| 2024/11/21 | 12490.0 | 12490.0 | 12445.0 | 12470.0 | 261210 | 0.77 |
| 2024/11/22 | 12470.0 | 12610.0 | 12455.0 | 12600.0 | 218419 | 1.04 |
| 2024/11/25 | 12715.0 | 12715.0 | 12395.0 | 12450.0 | 373193 | -1.19 |
| 2024/11/26 | 12185.0 | 12275.0 | 12175.0 | 12205.0 | 263129 | -1.97 |
| 2024/11/27 | 12195.0 | 12200.0 | 12145.0 | 12175.0 | 205477 | -0.25 |
| 2024/11/28 | 12095.0 | 12115.0 | 12020.0 | 12095.0 | 225735 | -0.66 |
| 2024/11/29 | 12095.0 | 12115.0 | 11985.0 | 12085.0 | 220833 | -0.08 |
| 2024/12/02 | 11975.0 | 12015.0 | 11950.0 | 11960.0 | 262386 | -1.03 |
| 2024/12/03 | 11965.0 | 12040.0 | 11960.0 | 12030.0 | 214585 | 0.59 |
| 2024/12/04 | 11980.0 | 12030.0 | 11960.0 | 12010.0 | 119531 | -0.17 |
| 2024/12/05 | 12070.0 | 12075.0 | 12015.0 | 12025.0 | 134499 | 0.12 |
| 2024/12/06 | 11970.0 | 12000.0 | 11885.0 | 11960.0 | 205351 | -0.54 |
| 2024/12/09 | 11965.0 | 11985.0 | 11900.0 | 11960.0 | 201929 | 0.00 |
| 2024/12/10 | 12165.0 | 12215.0 | 12150.0 | 12210.0 | 167974 | 2.09 |
| 2024/12/11 | 12400.0 | 12410.0 | 12275.0 | 12375.0 | 279160 | 1.35 |
| 2024/12/12 | 12495.0 | 12515.0 | 12435.0 | 12515.0 | 269537 | 1.13 |
| 2024/12/13 | 12335.0 | 12440.0 | 12315.0 | 12415.0 | 148180 | -0.80 |
| 2024/12/16 | 12285.0 | 12345.0 | 12260.0 | 12305.0 | 151191 | -0.89 |
| 2024/12/17 | 12320.0 | 12375.0 | 12320.0 | 12325.0 | 112712 | 0.16 |
| 2024/12/18 | 12285.0 | 12315.0 | 12250.0 | 12250.0 | 102194 | -0.61 |
| 2024/12/19 | 12105.0 | 12265.0 | 12090.0 | 12235.0 | 180507 | -0.12 |
| 2024/12/20 | 12350.0 | 12370.0 | 12305.0 | 12340.0 | 154870 | 0.86 |
| 2024/12/23 | 12410.0 | 12455.0 | 12385.0 | 12450.0 | 168366 | 0.89 |
| 2024/12/24 | 12445.0 | 12450.0 | 12425.0 | 12430.0 | 122376 | -0.16 |
| 2024/12/25 | 12445.0 | 12455.0 | 12420.0 | 12435.0 | 91795 | 0.04 |
| 2024/12/26 | 12450.0 | 12490.0 | 12435.0 | 12485.0 | 136409 | 0.40 |
| 2024/12/27 | 12540.0 | 12570.0 | 12505.0 | 12570.0 | 133566 | 0.68 |
| 2024/12/30 | 12530.0 | 12530.0 | 12475.0 | 12495.0 | 134734 | -0.60 |
| 2025/01/06 | 12555.0 | 12600.0 | 12550.0 | 12560.0 | 160306 | 0.52 |
| 2025/01/07 | 12565.0 | 12650.0 | 12560.0 | 12625.0 | 220251 | 0.52 |
| 2025/01/08 | 12690.0 | 12695.0 | 12660.0 | 12685.0 | 181027 | 0.48 |
| 2025/01/09 | 12735.0 | 12755.0 | 12695.0 | 12740.0 | 195020 | 0.43 |
| 2025/01/10 | 12780.0 | 12850.0 | 12765.0 | 12850.0 | 195414 | 0.86 |
| 2025/01/14 | 12785.0 | 12785.0 | 12660.0 | 12730.0 | 289720 | -0.93 |
| 2025/01/15 | 12815.0 | 12815.0 | 12740.0 | 12780.0 | 209233 | 0.39 |
| 2025/01/16 | 12765.0 | 12775.0 | 12660.0 | 12710.0 | 216414 | -0.55 |
| 2025/01/17 | 12770.0 | 12775.0 | 12725.0 | 12770.0 | 155668 | 0.47 |
| 2025/01/20 | 12755.0 | 12795.0 | 12650.0 | 12795.0 | 186539 | 0.20 |
| 2025/01/21 | 12735.0 | 12825.0 | 12700.0 | 12815.0 | 135687 | 0.16 |
| 2025/01/22 | 12920.0 | 12985.0 | 12885.0 | 12950.0 | 161754 | 1.05 |
| 2025/01/23 | 13045.0 | 13065.0 | 13000.0 | 13035.0 | 242267 | 0.66 |
| 2025/01/24 | 13000.0 | 13075.0 | 12925.0 | 13030.0 | 300901 | -0.04 |
| 2025/01/27 | 13040.0 | 13050.0 | 12955.0 | 12990.0 | 168435 | -0.31 |
| 2025/01/28 | 12860.0 | 12940.0 | 12840.0 | 12900.0 | 259657 | -0.69 |
| 2025/01/29 | 12980.0 | 13030.0 | 12940.0 | 12960.0 | 104250 | 0.47 |
| 2025/01/30 | 12960.0 | 12965.0 | 12885.0 | 12930.0 | 141006 | -0.23 |
| 2025/01/31 | 13025.0 | 13060.0 | 13005.0 | 13060.0 | 210243 | 1.01 |
| 2025/02/03 | 13130.0 | 13155.0 | 13050.0 | 13090.0 | 265536 | 0.23 |
| 2025/02/04 | 13200.0 | 13265.0 | 13180.0 | 13240.0 | 297525 | 1.15 |
| 2025/02/05 | 13270.0 | 13285.0 | 13185.0 | 13260.0 | 294830 | 0.15 |
| 2025/02/06 | 13255.0 | 13260.0 | 13155.0 | 13225.0 | 221521 | -0.26 |
| 2025/02/07 | 13110.0 | 13185.0 | 13065.0 | 13145.0 | 283159 | -0.60 |
| 2025/02/10 | 13200.0 | 13245.0 | 13170.0 | 13245.0 | 158800 | 0.76 |
| 2025/02/12 | 13360.0 | 13440.0 | 13340.0 | 13415.0 | 263052 | 1.28 |
| 2025/02/13 | 13550.0 | 13645.0 | 13540.0 | 13580.0 | 250403 | 1.23 |
| 2025/02/14 | 13610.0 | 13610.0 | 13510.0 | 13550.0 | 348668 | -0.22 |
| 2025/02/17 | 13290.0 | 13500.0 | 13275.0 | 13350.0 | 543820 | -1.48 |
| 2025/02/18 | 13380.0 | 13460.0 | 13325.0 | 13440.0 | 313024 | 0.67 |
| 2025/02/19 | 13530.0 | 13570.0 | 13475.0 | 13490.0 | 300764 | 0.37 |
| 2025/02/20 | 13490.0 | 13500.0 | 13410.0 | 13445.0 | 283798 | -0.33 |
| 2025/02/21 | 13390.0 | 13455.0 | 13380.0 | 13440.0 | 291113 | -0.04 |
| 2025/02/25 | 13505.0 | 13515.0 | 13350.0 | 13400.0 | 372390 | -0.30 |
| 2025/02/26 | 13300.0 | 13315.0 | 13205.0 | 13280.0 | 342303 | -0.90 |
| 2025/02/27 | 13265.0 | 13265.0 | 13135.0 | 13195.0 | 401316 | -0.64 |
| 2025/02/28 | 13110.0 | 13125.0 | 12940.0 | 12995.0 | 410109 | -1.52 |
| 2025/03/03 | 13125.0 | 13150.0 | 13065.0 | 13080.0 | 262720 | 0.65 |
| 2025/03/04 | 13130.0 | 13140.0 | 13040.0 | 13065.0 | 359150 | -0.11 |
| 2025/03/05 | 13220.0 | 13235.0 | 13175.0 | 13235.0 | 233696 | 1.30 |
| 2025/03/06 | 13195.0 | 13205.0 | 13155.0 | 13165.0 | 168528 | -0.53 |
| 2025/03/07 | 13055.0 | 13055.0 | 12980.0 | 13025.0 | 239795 | -1.06 |
| 2025/03/10 | 13035.0 | 13065.0 | 13000.0 | 13060.0 | 247486 | 0.27 |
| 2025/03/11 | 12905.0 | 12965.0 | 12805.0 | 12965.0 | 321115 | -0.73 |
| 2025/03/12 | 13115.0 | 13115.0 | 13065.0 | 13100.0 | 255569 | 1.04 |
| 2025/03/13 | 13215.0 | 13265.0 | 13155.0 | 13160.0 | 203851 | 0.46 |
| 2025/03/14 | 13395.0 | 13485.0 | 13385.0 | 13450.0 | 336842 | 2.20 |
| 2025/03/17 | 13510.0 | 13520.0 | 13475.0 | 13490.0 | 291890 | 0.30 |
| 2025/03/18 | 13585.0 | 13655.0 | 13560.0 | 13655.0 | 249663 | 1.22 |
| 2025/03/19 | 13705.0 | 13835.0 | 13695.0 | 13825.0 | 373966 | 1.24 |
| 2025/03/21 | 13790.0 | 13790.0 | 13695.0 | 13785.0 | 452827 | -0.29 |
| 2025/03/24 | 13780.0 | 13785.0 | 13720.0 | 13740.0 | 343258 | -0.33 |
| 2025/03/25 | 13785.0 | 13805.0 | 13745.0 | 13775.0 | 277743 | 0.25 |
| 2025/03/26 | 13750.0 | 13795.0 | 13740.0 | 13795.0 | 247322 | 0.15 |
| 2025/03/27 | 13795.0 | 13815.0 | 13745.0 | 13800.0 | 229846 | 0.04 |
| 2025/03/28 | 13975.0 | 14155.0 | 13965.0 | 14155.0 | 487417 | 2.57 |
| 2025/03/31 | 14130.0 | 14280.0 | 13995.0 | 14260.0 | 744577 | 0.74 |
| 2025/04/01 | 14345.0 | 14640.0 | 14250.0 | 14315.0 | 1117295 | 0.39 |
| 2025/04/02 | 14225.0 | 14330.0 | 14170.0 | 14200.0 | 547753 | -0.80 |
| 2025/04/03 | 14260.0 | 14310.0 | 13955.0 | 13985.0 | 717899 | -1.51 |
| 2025/04/04 | 13840.0 | 13855.0 | 13630.0 | 13755.0 | 586340 | -1.64 |
| 2025/04/07 | 13035.0 | 13540.0 | 13030.0 | 13265.0 | 833571 | -3.56 |
| 2025/04/08 | 13305.0 | 13470.0 | 13305.0 | 13470.0 | 488205 | 1.55 |
| 2025/04/09 | 13210.0 | 13355.0 | 13110.0 | 13355.0 | 533393 | -0.85 |
| 2025/04/10 | 13785.0 | 13930.0 | 13690.0 | 13870.0 | 564361 | 3.86 |
| 2025/04/11 | 13935.0 | 14050.0 | 13855.0 | 14010.0 | 821435 | 1.01 |
| 2025/04/14 | 14110.0 | 14130.0 | 13970.0 | 14070.0 | 654066 | 0.43 |
| 2025/04/15 | 14045.0 | 14100.0 | 14030.0 | 14085.0 | 534634 | 0.11 |
| 2025/04/16 | 14195.0 | 14300.0 | 14175.0 | 14285.0 | 671678 | 1.42 |
| 2025/04/17 | 14500.0 | 14565.0 | 14425.0 | 14440.0 | 795111 | 1.09 |
| 2025/04/18 | 14385.0 | 14465.0 | 14350.0 | 14410.0 | 378742 | -0.21 |
| 2025/04/21 | 14420.0 | 14495.0 | 14395.0 | 14495.0 | 502720 | 0.59 |
| 2025/04/22 | 14690.0 | 14905.0 | 14605.0 | 14840.0 | 954207 | 2.38 |
| 2025/04/23 | 14475.0 | 14575.0 | 14230.0 | 14270.0 | 1113190 | -3.84 |
| 2025/04/24 | 14395.0 | 14570.0 | 14325.0 | 14350.0 | 779611 | 0.56 |
| 2025/04/25 | 14475.0 | 14550.0 | 14265.0 | 14305.0 | 643108 | -0.31 |
| 2025/04/28 | 14335.0 | 14380.0 | 14175.0 | 14250.0 | 479574 | -0.38 |
| 2025/04/30 | 14230.0 | 14270.0 | 14205.0 | 14240.0 | 245150 | -0.07 |
| 2025/05/01 | 14160.0 | 14165.0 | 14000.0 | 14090.0 | 548609 | -1.05 |
| 2025/05/02 | 14210.0 | 14310.0 | 14210.0 | 14295.0 | 416870 | 1.45 |
| 2025/05/07 | 14685.0 | 14690.0 | 14520.0 | 14630.0 | 488400 | 2.34 |
| 2025/05/08 | 14665.0 | 14770.0 | 14535.0 | 14570.0 | 400474 | -0.41 |
| 2025/05/09 | 14615.0 | 14635.0 | 14450.0 | 14575.0 | 391894 | 0.03 |
| 2025/05/12 | 14470.0 | 14480.0 | 14380.0 | 14450.0 | 356078 | -0.86 |
| 2025/05/13 | 14480.0 | 14535.0 | 14365.0 | 14515.0 | 336682 | 0.45 |
| 2025/05/14 | 14490.0 | 14490.0 | 14300.0 | 14345.0 | 393448 | -1.17 |
| 2025/05/15 | 14140.0 | 14140.0 | 13805.0 | 13850.0 | 696525 | -3.45 |
| 2025/05/16 | 14265.0 | 14265.0 | 14085.0 | 14150.0 | 363763 | 2.17 |
| 2025/05/19 | 14220.0 | 14285.0 | 14090.0 | 14155.0 | 399483 | 0.04 |
| 2025/05/20 | 14135.0 | 14165.0 | 14010.0 | 14040.0 | 353727 | -0.81 |
| 2025/05/21 | 14345.0 | 14415.0 | 14320.0 | 14400.0 | 427799 | 2.56 |
| 2025/05/22 | 14435.0 | 14495.0 | 14400.0 | 14440.0 | 375694 | 0.28 |
| 2025/05/23 | 14375.0 | 14450.0 | 14310.0 | 14435.0 | 272574 | -0.03 |
| 2025/05/26 | 14445.0 | 14465.0 | 14380.0 | 14435.0 | 221376 | 0.00 |
| 2025/05/27 | 14445.0 | 14450.0 | 14345.0 | 14380.0 | 245371 | -0.38 |
| 2025/05/28 | 14410.0 | 14460.0 | 14370.0 | 14405.0 | 237427 | 0.17 |
| 2025/05/29 | 14365.0 | 14445.0 | 14335.0 | 14410.0 | 254644 | 0.03 |
| 2025/05/30 | 14420.0 | 14430.0 | 14315.0 | 14330.0 | 269893 | -0.56 |
| 2025/06/02 | 14390.0 | 14440.0 | 14325.0 | 14435.0 | 190919 | 0.73 |
| 2025/06/03 | 14560.0 | 14585.0 | 14505.0 | 14535.0 | 292521 | 0.69 |
| 2025/06/04 | 14605.0 | 14645.0 | 14570.0 | 14605.0 | 188188 | 0.48 |
| 2025/06/05 | 14600.0 | 14605.0 | 14555.0 | 14585.0 | 285287 | -0.14 |
| 2025/06/06 | 14605.0 | 14680.0 | 14585.0 | 14665.0 | 212030 | 0.55 |
| 2025/06/09 | 14525.0 | 14530.0 | 14405.0 | 14495.0 | 448981 | -1.16 |
| 2025/06/10 | 14560.0 | 14565.0 | 14485.0 | 14535.0 | 268213 | 0.28 |
| 2025/06/11 | 14575.0 | 14670.0 | 14570.0 | 14645.0 | 284270 | 0.76 |
| 2025/06/12 | 14675.0 | 14695.0 | 14655.0 | 14665.0 | 223451 | 0.14 |
| 2025/06/13 | 14700.0 | 14945.0 | 14690.0 | 14840.0 | 681934 | 1.19 |
| 2025/06/16 | 15090.0 | 15095.0 | 14865.0 | 14895.0 | 462808 | 0.37 |
| 2025/06/17 | 14890.0 | 14935.0 | 14845.0 | 14885.0 | 338102 | -0.07 |
| 2025/06/18 | 14940.0 | 14960.0 | 14865.0 | 14890.0 | 294439 | 0.03 |
| 2025/06/19 | 14850.0 | 14860.0 | 14750.0 | 14760.0 | 393588 | -0.87 |
| 2025/06/20 | 14845.0 | 14850.0 | 14745.0 | 14755.0 | 267315 | -0.03 |
| 2025/06/23 | 14960.0 | 14960.0 | 14880.0 | 14945.0 | 364325 | 1.29 |
| 2025/06/24 | 14760.0 | 14795.0 | 14600.0 | 14615.0 | 600063 | -2.21 |
| 2025/06/25 | 14605.0 | 14660.0 | 14595.0 | 14645.0 | 330729 | 0.21 |
| 2025/06/26 | 14660.0 | 14660.0 | 14570.0 | 14605.0 | 275238 | -0.27 |
| 2025/06/27 | 14545.0 | 14545.0 | 14390.0 | 14400.0 | 433572 | -1.40 |
| 2025/06/30 | 14295.0 | 14340.0 | 14255.0 | 14335.0 | 498629 | -0.45 |
| 2025/07/01 | 14430.0 | 14485.0 | 14390.0 | 14475.0 | 317742 | 0.98 |
| 2025/07/02 | 14500.0 | 14540.0 | 14460.0 | 14520.0 | 333198 | 0.31 |
| 2025/07/03 | 14560.0 | 14625.0 | 14515.0 | 14625.0 | 296302 | 0.72 |
| 2025/07/04 | 14570.0 | 14620.0 | 14550.0 | 14610.0 | 315564 | -0.10 |
| 2025/07/07 | 14575.0 | 14580.0 | 14440.0 | 14550.0 | 369594 | -0.41 |
| 2025/07/08 | 14715.0 | 14750.0 | 14690.0 | 14730.0 | 331407 | 1.24 |
| 2025/07/09 | 14670.0 | 14690.0 | 14610.0 | 14625.0 | 286192 | -0.71 |
| 2025/07/10 | 14665.0 | 14705.0 | 14625.0 | 14705.0 | 136119 | 0.55 |
| 2025/07/11 | 14710.0 | 14830.0 | 14700.0 | 14830.0 | 205414 | 0.85 |
| 2025/07/14 | 14985.0 | 14995.0 | 14920.0 | 14950.0 | 341371 | 0.81 |
| 2025/07/15 | 14940.0 | 15000.0 | 14925.0 | 15000.0 | 259417 | 0.33 |
| 2025/07/16 | 14980.0 | 15025.0 | 14960.0 | 15005.0 | 248656 | 0.03 |
| 2025/07/17 | 14965.0 | 15005.0 | 14955.0 | 14970.0 | 245773 | -0.23 |
| 2025/07/18 | 14975.0 | 15010.0 | 14965.0 | 15005.0 | 206037 | 0.23 |
| 2025/07/22 | 15110.0 | 15135.0 | 15095.0 | 15120.0 | 286377 | 0.77 |
| 2025/07/23 | 15195.0 | 15220.0 | 15130.0 | 15180.0 | 379148 | 0.40 |
| 2025/07/24 | 15000.0 | 15010.0 | 14910.0 | 14925.0 | 554746 | -1.68 |
| 2025/07/25 | 14970.0 | 15010.0 | 14905.0 | 14905.0 | 249148 | -0.13 |
| 2025/07/28 | 14900.0 | 14955.0 | 14845.0 | 14950.0 | 269483 | 0.30 |
| 2025/07/29 | 14880.0 | 14900.0 | 14850.0 | 14875.0 | 228989 | -0.50 |
| 2025/07/30 | 14930.0 | 14945.0 | 14870.0 | 14880.0 | 323462 | 0.03 |
| 2025/07/31 | 14840.0 | 14865.0 | 14800.0 | 14855.0 | 335321 | -0.17 |
| 2025/08/01 | 14975.0 | 14995.0 | 14955.0 | 14970.0 | 175126 | 0.77 |
| 2025/08/04 | 14975.0 | 15010.0 | 14945.0 | 14990.0 | 310995 | 0.13 |
| 2025/08/05 | 15000.0 | 15020.0 | 14965.0 | 14980.0 | 228292 | -0.07 |
| 2025/08/06 | 15065.0 | 15085.0 | 15010.0 | 15060.0 | 206535 | 0.53 |
| 2025/08/07 | 15010.0 | 15080.0 | 15000.0 | 15040.0 | 280128 | -0.13 |
| 2025/08/08 | 15080.0 | 15100.0 | 15060.0 | 15085.0 | 422090 | 0.30 |
| 2025/08/12 | 15015.0 | 15050.0 | 14990.0 | 14990.0 | 356174 | -0.63 |
| 2025/08/13 | 14985.0 | 15005.0 | 14935.0 | 15000.0 | 298906 | 0.07 |
| 2025/08/14 | 14965.0 | 14970.0 | 14840.0 | 14855.0 | 348147 | -0.97 |
| 2025/08/15 | 14895.0 | 14895.0 | 14855.0 | 14875.0 | 208686 | 0.13 |
| 2025/08/18 | 14820.0 | 14950.0 | 14815.0 | 14930.0 | 235700 | 0.37 |
| 2025/08/19 | 14905.0 | 14925.0 | 14870.0 | 14900.0 | 227480 | -0.20 |
| 2025/08/20 | 14815.0 | 14825.0 | 14780.0 | 14800.0 | 339166 | -0.67 |
| 2025/08/21 | 14895.0 | 14900.0 | 14865.0 | 14865.0 | 148505 | 0.44 |
| 2025/08/22 | 14965.0 | 14985.0 | 14940.0 | 14945.0 | 206665 | 0.54 |
| 2025/08/25 | 15000.0 | 15005.0 | 14970.0 | 14980.0 | 241150 | 0.23 |
| 2025/08/26 | 14990.0 | 15085.0 | 14960.0 | 15075.0 | 342627 | 0.63 |
| 2025/08/27 | 15100.0 | 15125.0 | 15085.0 | 15100.0 | 288020 | 0.17 |
| 2025/08/28 | 15130.0 | 15140.0 | 15065.0 | 15075.0 | 247681 | -0.17 |
| 2025/08/29 | 15150.0 | 15165.0 | 15135.0 | 15155.0 | 223144 | 0.53 |
| 2025/09/01 | 15305.0 | 15475.0 | 15300.0 | 15475.0 | 496842 | 2.11 |
| 2025/09/02 | 15480.0 | 15640.0 | 15460.0 | 15605.0 | 522160 | 0.84 |
| 2025/09/03 | 15865.0 | 15945.0 | 15845.0 | 15880.0 | 556128 | 1.76 |
| 2025/09/04 | 15925.0 | 15945.0 | 15790.0 | 15850.0 | 449313 | -0.19 |
| 2025/09/05 | 15935.0 | 15950.0 | 15895.0 | 15920.0 | 350004 | 0.44 |
| 2025/09/08 | 16105.0 | 16135.0 | 16040.0 | 16100.0 | 413330 | 1.13 |
| 2025/09/09 | 16210.0 | 16315.0 | 16200.0 | 16245.0 | 602294 | 0.90 |
| 2025/09/10 | 16285.0 | 16405.0 | 16245.0 | 16405.0 | 584201 | 0.98 |
| 2025/09/11 | 16400.0 | 16475.0 | 16385.0 | 16475.0 | 470192 | 0.43 |
| 2025/09/12 | 16500.0 | 16885.0 | 16445.0 | 16670.0 | 760784 | 1.18 |
| 2025/09/16 | 16950.0 | 17250.0 | 16860.0 | 17140.0 | 812524 | 2.82 |
| 2025/09/17 | 17210.0 | 17225.0 | 16890.0 | 16945.0 | 714562 | -1.14 |
| 2025/09/18 | 17025.0 | 17060.0 | 16440.0 | 16800.0 | 838841 | -0.86 |
| 2025/09/19 | 16650.0 | 16790.0 | 16635.0 | 16780.0 | 345478 | -0.12 |
| 2025/09/22 | 17140.0 | 17190.0 | 17035.0 | 17150.0 | 467840 | 2.21 |
| 2025/09/24 | 17355.0 | 17570.0 | 17340.0 | 17520.0 | 893461 | 2.16 |
| 2025/09/25 | 17500.0 | 17570.0 | 17430.0 | 17540.0 | 590048 | 0.11 |
| 2025/09/26 | 17695.0 | 17700.0 | 17605.0 | 17635.0 | 512104 | 0.54 |
| 2025/09/29 | 17845.0 | 18260.0 | 17740.0 | 18165.0 | 1030557 | 3.01 |
| 2025/09/30 | 18785.0 | 19000.0 | 18360.0 | 19000.0 | 1548462 | 4.60 |
| 2025/10/01 | 18985.0 | 19480.0 | 18520.0 | 18800.0 | 2167830 | -1.05 |
| 2025/10/02 | 18615.0 | 18790.0 | 17945.0 | 18165.0 | 1637779 | -3.38 |
| 2025/10/03 | 18000.0 | 18080.0 | 17870.0 | 17935.0 | 637124 | -1.27 |
| 2025/10/06 | 18415.0 | 18430.0 | 18080.0 | 18400.0 | 767124 | 2.59 |
| 2025/10/07 | 18670.0 | 18985.0 | 18615.0 | 18935.0 | 878487 | 2.91 |
| 2025/10/08 | 19250.0 | 19650.0 | 19170.0 | 19400.0 | 941981 | 2.46 |
| 2025/10/09 | 19515.0 | 19790.0 | 19355.0 | 19750.0 | 740242 | 1.80 |
| 2025/10/10 | 19550.0 | 19745.0 | 19300.0 | 19450.0 | 865045 | -1.52 |
| 2025/10/14 | 20250.0 | 20600.0 | 20000.0 | 20165.0 | 1267869 | 3.68 |
| 2025/10/15 | 20600.0 | 21065.0 | 20375.0 | 21050.0 | 1001985 | 4.39 |
| 2025/10/16 | 21885.0 | 22810.0 | 21500.0 | 22395.0 | 2047775 | 6.39 |
| 2025/10/17 | 23740.0 | 25740.0 | 23000.0 | 23400.0 | 3045058 | 4.49 |
| 2025/10/20 | 21900.0 | 23085.0 | 21815.0 | 22525.0 | 1732473 | -3.74 |
| 2025/10/21 | 23850.0 | 23915.0 | 21225.0 | 21635.0 | 1819725 | -3.95 |
| 2025/10/22 | 20170.0 | 20860.0 | 19205.0 | 20255.0 | 2270988 | -6.38 |
| 2025/10/23 | 19855.0 | 20075.0 | 19265.0 | 19510.0 | 1553742 | -3.68 |
| 2025/10/24 | 19685.0 | 19850.0 | 19280.0 | 19280.0 | 1203312 | -1.18 |
| 2025/10/27 | 19250.0 | 19395.0 | 19060.0 | 19295.0 | 753569 | 0.08 |
| 2025/10/28 | 18755.0 | 18895.0 | 18215.0 | 18250.0 | 1511696 | -5.42 |
| 2025/10/29 | 18165.0 | 18850.0 | 18155.0 | 18485.0 | 1017000 | 1.29 |
| 2025/10/30 | 18650.0 | 18860.0 | 18520.0 | 18810.0 | 751326 | 1.76 |
| 2025/10/31 | 19550.0 | 19585.0 | 19120.0 | 19170.0 | 1026634 | 1.91 |
| 2025/11/04 | 19430.0 | 19430.0 | 19060.0 | 19075.0 | 751698 | -0.50 |
| 2025/11/05 | 18675.0 | 19000.0 | 18525.0 | 18855.0 | 814619 | -1.15 |
| 2025/11/06 | 19030.0 | 19120.0 | 18785.0 | 18905.0 | 653168 | 0.27 |
| 2025/11/07 | 18895.0 | 18970.0 | 18810.0 | 18860.0 | 449072 | -0.24 |
| 2025/11/10 | 19045.0 | 19380.0 | 18980.0 | 19380.0 | 605657 | 2.76 |
| 2025/11/11 | 19835.0 | 20000.0 | 19730.0 | 19860.0 | 1029226 | 2.48 |
| 2025/11/12 | 20000.0 | 20080.0 | 19655.0 | 19750.0 | 873405 | -0.55 |
| 2025/11/13 | 20140.0 | 20240.0 | 20000.0 | 20185.0 | 874305 | 2.20 |
| 2025/11/14 | 20055.0 | 20265.0 | 20000.0 | 20120.0 | 845952 | -0.32 |
| 2025/11/17 | 19705.0 | 19710.0 | 19375.0 | 19415.0 | 1062357 | -3.50 |
| 2025/11/18 | 19365.0 | 19425.0 | 19040.0 | 19070.0 | 726357 | -1.78 |
| 2025/11/19 | 19425.0 | 19555.0 | 19220.0 | 19515.0 | 669785 | 2.33 |
| 2025/11/20 | 19755.0 | 19785.0 | 19445.0 | 19600.0 | 712660 | 0.44 |
| 2025/11/21 | 19600.0 | 19650.0 | 19320.0 | 19320.0 | 615897 | -1.43 |
| 2025/11/25 | 19755.0 | 19830.0 | 19650.0 | 19800.0 | 553698 | 2.48 |
| 2025/11/26 | 19740.0 | 19925.0 | 19715.0 | 19855.0 | 419730 | 0.28 |
| 2025/11/27 | 19960.0 | 19985.0 | 19800.0 | 19855.0 | 412910 | 0.00 |
| 2025/11/28 | 19910.0 | 20065.0 | 19905.0 | 20065.0 | 390689 | 1.06 |
| 2025/12/01 | 20235.0 | 20460.0 | 20170.0 | 20250.0 | 758623 | 0.92 |
| 2025/12/02 | 20275.0 | 20345.0 | 20050.0 | 20055.0 | 585151 | -0.96 |
| 2025/12/03 | 20055.0 | 20145.0 | 20015.0 | 20020.0 | 291720 | -0.17 |
| 2025/12/04 | 20000.0 | 20080.0 | 19870.0 | 19895.0 | 554187 | -0.62 |
| 2025/12/05 | 19920.0 | 20015.0 | 19880.0 | 20000.0 | 253818 | 0.53 |
| 2025/12/08 | 20015.0 | 20065.0 | 19940.0 | 20015.0 | 331719 | 0.08 |
| 2025/12/09 | 20005.0 | 20015.0 | 19920.0 | 19990.0 | 282667 | -0.12 |
| 2025/12/10 | 20110.0 | 20135.0 | 20050.0 | 20115.0 | 259991 | 0.63 |
| 2025/12/11 | 20110.0 | 20220.0 | 20030.0 | 20095.0 | 315587 | -0.10 |
| 2025/12/12 | 20305 | 20400 | 20195 | 20400 | 348790 | 1.52 |