Ｗｉｌｌ Ｓｍａｒｔ 175A
825円
(時刻：15:30)
▼ -17円 (-2.01%)
価格情報
| 始値 | 827円 |
| 高値 | 845円 |
| 安値 | 825円 |
| 出来高 | 8,700株 |
| 売買代金 | 7,226,600円 |
| 売り気配 (15:30) | 830円 |
| 買い気配 (15:30) | 823円 |
基本情報
| 銘柄名 | Ｗｉｌｌ Ｓｍａｒｔ |
| 英文銘柄名 | WILL SMART CO., LTD. |
| 時価総額 | 1,238,497,800.0円 |
| 発行済株式総数 | 1,470,900株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2024/12 |
| EPS | -154.67円 |
| BPS | 280.26円 |
| PER | -4.08倍 |
| PBR | 3.00倍 |
| ROE | -62.1% |
| 年間配当金 | 0.00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12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 | 698,540,000 円 | 1,292,224,000 円 | 1,103,122,000 円 | 813,117,000 円 | 1,085,861,000 円 |
| 経常利益又は経常損失（△） | △153,754,000 円 | 24,839,000 円 | △20,011,000 円 | △179,339,000 円 | 35,370,000 円 |
| 当期純利益又は当期純損失（△） | △177,329,000 円 | 24,519,000 円 | △33,100,000 円 | △287,331,000 円 | 27,104,000 円 |
| 資本金 | 496,050,000 円 | 545,850,000 円 | 545,850,000 円 | 545,850,000 円 | 545,850,000 円 |
| 純資産額 | 571,924,000 円 | 696,043,000 円 | 662,943,000 円 | 284,612,000 円 | 312,420,000 円 |
| 総資産額 | 752,683,000 円 | 1,028,575,000 円 | 1,051,061,000 円 | 606,599,000 円 | 775,596,000 円 |
| 従業員数 | 39 人 | 44 人 | 43 人 | 55 人 | 50 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 単体 | -154.67 | 280.26 | -62.1 | -4.08 | 3.00 | - | 0.00 |
| 2025/06 | 中間 | -105.10 | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/09/17 | 0 | 0 | 182,800 | 2,700 |
| 2025/09/16 | 0 | 0 | 180,100 | 4,100 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 0 | 0 | 214,500 | 2,100 |
| 2025/11/28 | 0 | 0 | 212,400 | 7,700 |
| 2025/11/21 | 0 | 0 | 204,700 | -500 |
| 2025/11/14 | 0 | -500 | 205,200 | -10,600 |
| 2025/11/07 | 500 | 500 | 215,800 | -800 |
| 2025/10/31 | 0 | 0 | 216,600 | -3,100 |
| 2025/10/24 | 0 | 0 | 219,700 | -6,100 |
| 2025/10/17 | 0 | 0 | 225,800 | 9,500 |
| 2025/10/10 | 0 | 0 | 216,300 | 6,900 |
| 2025/10/03 | 0 | -500 | 209,400 | 9,800 |
| 2025/09/26 | 500 | 500 | 199,600 | 18,600 |
| 2025/09/19 | 0 | 0 | 181,000 | 900 |
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 Capital Securities Ltd | 7,117 | 0.48% | 2025/12/08 |
| GOLDMAN SACHS INTERNATIONAL | 19,000 | 1.29% | 2025/11/12 |
| JPM Securities Japan Co Ltd. | 5,200 | 0.35% | 2025/04/04 |
| MERRILL LYNCH INTERNATIONAL | 4,200 | 0.28% | 2025/09/10 |
| Nomura International plc | 8,400 | 0.57% | 2025/12/08 |
| モルガン・スタンレーMUFG証券株式会社 | 6,500 | 0.44% | 2025/11/07 |
| 合計・最新計算日 | 50,417 | 3.41% | 2025/12/08 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/08 | Nomura International plc | 8,400 （0.31%→0.57%） |
| 2025/12/08 | Barclays Capital Securities Ltd | 7,117 （0.72%→0.48%） |
| 2025/11/19 | Nomura International plc | 4,000 （0.53%→0.27%） |
| 2025/11/19 | Barclays Capital Securities Ltd | 10,617 （0.82%→0.72%） |
| 2025/11/18 | Barclays Capital Securities Ltd | 12,117 （0.90%→0.82%） |
| 2025/11/14 | Nomura International plc | 7,900 （0.61%→0.53%） |
| 2025/11/13 | Nomura International plc | 9,100 （0.57%→0.61%） |
| 2025/11/12 | Nomura International plc | 8,400 （0.89%→0.57%） |
| 2025/11/12 | GOLDMAN SACHS INTERNATIONAL | 19,000 （1.38%→1.29%） |
| 2025/11/12 | Barclays Capital Securities Ltd | 13,317 （1.10%→0.90%） |
| 2025/11/11 | Nomura International plc | 13,200 （0.96%→0.89%） |
| 2025/11/11 | GOLDMAN SACHS INTERNATIONAL | 20,400 （1.40%→1.38%） |
| 2025/11/10 | Nomura International plc | 14,200 （1.08%→0.96%） |
| 2025/11/10 | GOLDMAN SACHS INTERNATIONAL | 20,700 （1.56%→1.40%） |
| 2025/11/10 | Barclays Capital Securities Ltd | 16,317 （1.25%→1.10%） |
| 2025/11/07 | Nomura International plc | 16,000 （0.89%→1.08%） |
| 2025/11/07 | GOLDMAN SACHS INTERNATIONAL | 23,000 （1.93%→1.56%） |
| 2025/11/07 | モルガン・スタンレーMUFG証券株式会社 | 6,500 （0.50%→0.44%） |
| 2025/11/06 | Nomura International plc | 13,100 （0.91%→0.89%） |
| 2025/11/06 | GOLDMAN SACHS INTERNATIONAL | 28,500 （2.01%→1.93%） |
| 2025/11/06 | Barclays Capital Securities Ltd | 18,417 （1.38%→1.25%） |
| 2025/11/05 | Nomura International plc | 13,400 （0.88%→0.91%） |
| 2025/11/05 | GOLDMAN SACHS INTERNATIONAL | 29,700 （2.19%→2.01%） |
| 2025/11/04 | GOLDMAN SACHS INTERNATIONAL | 32,300 （2.27%→2.19%） |
| 2025/11/04 | モルガン・スタンレーMUFG証券株式会社 | 7,400 （0.49%→0.50%） |
| 2025/10/31 | モルガン・スタンレーMUFG証券株式会社 | 7,300 （0.52%→0.49%） |
| 2025/10/31 | Nomura International plc | 13,000 （0.90%→0.88%） |
| 2025/10/30 | GOLDMAN SACHS INTERNATIONAL | 33,400 （2.37%→2.27%） |
| 2025/10/30 | Barclays Capital Securities Ltd | 20,317 （1.42%→1.38%） |
| 2025/10/29 | Nomura International plc | 13,300 （0.87%→0.90%） |
| 2025/10/29 | GOLDMAN SACHS INTERNATIONAL | 34,900 （2.46%→2.37%） |
| 2025/10/28 | Barclays Capital Securities Ltd | 21,017 （1.38%→1.42%） |
| 2025/10/27 | Nomura International plc | 12,800 （0.97%→0.87%） |
| 2025/10/27 | Barclays Capital Securities Ltd | 20,417 （1.41%→1.38%） |
| 2025/10/24 | Nomura International plc | 14,400 （1.05%→0.97%） |
| 2025/10/24 | GOLDMAN SACHS INTERNATIONAL | 36,300 （2.54%→2.46%） |
| 2025/10/24 | Barclays Capital Securities Ltd | 20,817 （1.34%→1.41%） |
| 2025/10/23 | Nomura International plc | 15,500 （1.14%→1.05%） |
| 2025/10/22 | Nomura International plc | 16,800 （1.29%→1.14%） |
| 2025/10/22 | Barclays Capital Securities Ltd | 19,817 （1.48%→1.34%） |
| 2025/10/21 | Nomura International plc | 19,100 （1.39%→1.29%） |
| 2025/10/21 | GOLDMAN SACHS INTERNATIONAL | 37,500 （2.65%→2.54%） |
| 2025/10/21 | Barclays Capital Securities Ltd | 21,817 （1.56%→1.48%） |
| 2025/10/20 | Nomura International plc | 20,500 （1.86%→1.39%） |
| 2025/10/20 | GOLDMAN SACHS INTERNATIONAL | 39,000 （2.73%→2.65%） |
| 2025/10/20 | Barclays Capital Securities Ltd | 23,017 （1.74%→1.56%） |
| 2025/10/17 | Nomura International plc | 27,400 （1.15%→1.86%） |
| 2025/10/17 | GOLDMAN SACHS INTERNATIONAL | 40,300 （2.91%→2.73%） |
| 2025/10/17 | Barclays Capital Securities Ltd | 25,617 （1.80%→1.74%） |
| 2025/10/16 | Nomura International plc | 17,000 （0.47%→1.15%） |
| 2025/10/16 | GOLDMAN SACHS INTERNATIONAL | 42,900 （2.19%→2.91%） |
| 2025/10/16 | Barclays Capital Securities Ltd | 26,517 （1.62%→1.80%） |
| 2025/10/16 | モルガン・スタンレーMUFG証券株式会社 | 7,700 （0.47%→0.52%） |
| 2025/10/15 | Barclays Capital Securities Ltd | 23,917 （1.71%→1.62%） |
| 2025/10/14 | Nomura International plc | 7,000 （0.56%→0.47%） |
| 2025/10/14 | Barclays Capital Securities Ltd | 25,217 （1.68%→1.71%） |
| 2025/10/10 | GOLDMAN SACHS INTERNATIONAL | 32,300 （2.37%→2.19%） |
| 2025/10/10 | Barclays Capital Securities Ltd | 24,717 （1.70%→1.68%） |
| 2025/10/09 | Nomura International plc | 8,300 （0.48%→0.56%） |
| 2025/10/09 | Barclays Capital Securities Ltd | 25,117 （1.63%→1.70%） |
| 2025/10/09 | モルガン・スタンレーMUFG証券株式会社 | 7,000 （0.58%→0.47%） |
| 2025/10/08 | Nomura International plc | 7,100 （0.54%→0.48%） |
| 2025/10/08 | Barclays Capital Securities Ltd | 24,117 （1.54%→1.63%） |
| 2025/10/08 | モルガン・スタンレーMUFG証券株式会社 | 8,600 （0.63%→0.58%） |
| 2025/10/07 | Nomura International plc | 8,000 （0.41%→0.54%） |
| 2025/10/07 | Barclays Capital Securities Ltd | 22,717 （1.47%→1.54%） |
| 2025/10/07 | モルガン・スタンレーMUFG証券株式会社 | 9,300 （0.57%→0.63%） |
| 2025/10/06 | モルガン・スタンレーMUFG証券株式会社 | 8,500 （0.67%→0.57%） |
| 2025/10/03 | Barclays Capital Securities Ltd | 21,717 （1.53%→1.47%） |
| 2025/10/02 | GOLDMAN SACHS INTERNATIONAL | 34,900 （2.01%→2.37%） |
| 2025/10/02 | Barclays Capital Securities Ltd | 22,517 （1.26%→1.53%） |
| 2025/10/01 | GOLDMAN SACHS INTERNATIONAL | 29,600 （1.78%→2.01%） |
| 2025/09/30 | GOLDMAN SACHS INTERNATIONAL | 26,200 （1.40%→1.78%） |
| 2025/09/30 | Barclays Capital Securities Ltd | 18,617 （0.85%→1.26%） |
| 2025/09/30 | モルガン・スタンレーMUFG証券株式会社 | 9,900 （0.77%→0.67%） |
| 2025/09/29 | GOLDMAN SACHS INTERNATIONAL | 20,600 （1.18%→1.40%） |
| 2025/09/29 | Barclays Capital Securities Ltd | 12,517 （0.75%→0.85%） |
| 2025/09/26 | GOLDMAN SACHS INTERNATIONAL | 17,400 （0.91%→1.18%） |
| 2025/09/26 | Barclays Capital Securities Ltd | 11,117 （0.53%→0.75%） |
| 2025/09/25 | GOLDMAN SACHS INTERNATIONAL | 13,400 （0.83%→0.91%） |
| 2025/09/25 | Barclays Capital Securities Ltd | 7,817 （None→0.53%） |
| 2025/09/24 | モルガン・スタンレーMUFG証券株式会社 | 11,400 （0.92%→0.77%） |
| 2025/09/22 | モルガン・スタンレーMUFG証券株式会社 | 13,600 （1.01%→0.92%） |
| 2025/09/19 | モルガン・スタンレーMUFG証券株式会社 | 14,900 （1.16%→1.01%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年08月13日 11時05分 | 確認書 |
| 2025年08月13日 11時04分 | 半期報告書－第14期(2025/01/01－2025/12/31) |
| 2025年05月20日 09時44分 | 臨時報告書 |
| 2025年03月31日 11時42分 | 臨時報告書 |
| 2025年03月28日 14時17分 | 内部統制報告書－第13期(2024/04/01－2024/12/31) |
| 2025年03月28日 14時17分 | 確認書 |
| 2025年03月28日 14時15分 | 有価証券報告書－第13期(2024/04/01－2024/12/31) |
| 2025年03月06日 10時35分 | 臨時報告書 |
| 2024年11月14日 15時57分 | 確認書 |
| 2024年11月14日 15時55分 | 半期報告書－第13期(2024/04/01－2024/12/31) |
| 2024年06月26日 15時14分 | 臨時報告書 |
| 2024年06月26日 15時13分 | 確認書 |
| 2024年06月26日 15時12分 | 有価証券報告書－第12期(2023/04/01－2024/03/31) |
| 2024年04月23日 10時28分 | 臨時報告書 |
企業概要
| 会社名 | 株式会社Ｗｉｌｌ Ｓｍａｒｔ |
| 会社名（英文） | |
| 会社名（カナ） | カブシキガイシャウィルスマート |
| 本店所在地 | 江東区富岡２－１１－６ ＨＡＳＥＭＡＮ ＢＬＤＧ５－１ |
| 業種 | 情報・通信業 |
| 連結有無 | 無 |
| 決算日 | 3月31日 |
| 証券コード | 175A0 |
| EDINETコード | E39487 |
| 法人番号 | 3010401103249 |
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 | 1241.0 | 1283.0 | 1240.0 | 1283.0 | 3800 | - |
| 2024/06/25 | 1294.0 | 1314.0 | 1280.0 | 1314.0 | 8400 | 2.42 |
| 2024/06/26 | 1305.0 | 1313.0 | 1271.0 | 1299.0 | 9500 | -1.14 |
| 2024/06/27 | 1299.0 | 1347.0 | 1294.0 | 1325.0 | 13900 | 2.00 |
| 2024/06/28 | 1301.0 | 1337.0 | 1301.0 | 1322.0 | 5600 | -0.23 |
| 2024/07/01 | 1320.0 | 1320.0 | 1241.0 | 1256.0 | 9000 | -4.99 |
| 2024/07/02 | 1279.0 | 1285.0 | 1238.0 | 1285.0 | 8400 | 2.31 |
| 2024/07/03 | 1289.0 | 1290.0 | 1249.0 | 1290.0 | 3800 | 0.39 |
| 2024/07/04 | 1284.0 | 1333.0 | 1255.0 | 1279.0 | 11900 | -0.85 |
| 2024/07/05 | 1279.0 | 1298.0 | 1257.0 | 1257.0 | 4300 | -1.72 |
| 2024/07/08 | 1262.0 | 1266.0 | 1244.0 | 1247.0 | 3800 | -0.80 |
| 2024/07/09 | 1243.0 | 1265.0 | 1240.0 | 1264.0 | 4600 | 1.36 |
| 2024/07/10 | 1263.0 | 1264.0 | 1263.0 | 1263.0 | 1400 | -0.08 |
| 2024/07/11 | 1243.0 | 1295.0 | 1243.0 | 1264.0 | 5600 | 0.08 |
| 2024/07/12 | 1264.0 | 1280.0 | 1252.0 | 1280.0 | 7800 | 1.27 |
| 2024/07/16 | 1291.0 | 1295.0 | 1261.0 | 1261.0 | 2300 | -1.48 |
| 2024/07/17 | 1265.0 | 1270.0 | 1254.0 | 1270.0 | 5800 | 0.71 |
| 2024/07/18 | 1279.0 | 1367.0 | 1258.0 | 1350.0 | 32400 | 6.30 |
| 2024/07/19 | 1350.0 | 1376.0 | 1316.0 | 1340.0 | 24400 | -0.74 |
| 2024/07/22 | 1323.0 | 1323.0 | 1263.0 | 1305.0 | 11700 | -2.61 |
| 2024/07/23 | 1317.0 | 1330.0 | 1274.0 | 1286.0 | 8100 | -1.46 |
| 2024/07/24 | 1270.0 | 1284.0 | 1240.0 | 1247.0 | 14500 | -3.03 |
| 2024/07/25 | 1263.0 | 1347.0 | 1248.0 | 1278.0 | 21700 | 2.49 |
| 2024/07/26 | 1248.0 | 1273.0 | 1205.0 | 1220.0 | 27800 | -4.54 |
| 2024/07/29 | 1240.0 | 1240.0 | 1214.0 | 1238.0 | 3400 | 1.48 |
| 2024/07/30 | 1238.0 | 1255.0 | 1218.0 | 1235.0 | 3400 | -0.24 |
| 2024/07/31 | 1251.0 | 1251.0 | 1225.0 | 1227.0 | 2900 | -0.65 |
| 2024/08/01 | 1225.0 | 1227.0 | 1182.0 | 1182.0 | 11500 | -3.67 |
| 2024/08/02 | 1137.0 | 1137.0 | 1034.0 | 1090.0 | 15700 | -7.78 |
| 2024/08/05 | 866.0 | 940.0 | 813.0 | 822.0 | 36500 | -24.59 |
| 2024/08/06 | 867.0 | 928.0 | 860.0 | 900.0 | 8000 | 9.49 |
| 2024/08/07 | 945.0 | 993.0 | 885.0 | 993.0 | 5900 | 10.33 |
| 2024/08/08 | 950.0 | 999.0 | 930.0 | 978.0 | 3300 | -1.51 |
| 2024/08/09 | 1068.0 | 1068.0 | 980.0 | 980.0 | 5400 | 0.20 |
| 2024/08/13 | 970.0 | 978.0 | 946.0 | 950.0 | 9400 | -3.06 |
| 2024/08/14 | 950.0 | 995.0 | 950.0 | 984.0 | 2300 | 3.58 |
| 2024/08/15 | 984.0 | 1010.0 | 956.0 | 971.0 | 4400 | -1.32 |
| 2024/08/16 | 992.0 | 992.0 | 975.0 | 975.0 | 800 | 0.41 |
| 2024/08/19 | 990.0 | 1000.0 | 975.0 | 1000.0 | 9900 | 2.56 |
| 2024/08/20 | 1009.0 | 1035.0 | 1006.0 | 1007.0 | 4500 | 0.70 |
| 2024/08/21 | 1037.0 | 1038.0 | 986.0 | 1000.0 | 3800 | -0.70 |
| 2024/08/22 | 1030.0 | 1300.0 | 1030.0 | 1300.0 | 284300 | 30.00 |
| 2024/08/23 | 1420.0 | 1600.0 | 1375.0 | 1600.0 | 924100 | 23.08 |
| 2024/08/26 | 1450.0 | 1500.0 | 1323.0 | 1400.0 | 495500 | -12.50 |
| 2024/08/27 | 1340.0 | 1370.0 | 1253.0 | 1258.0 | 161900 | -10.14 |
| 2024/08/28 | 1261.0 | 1300.0 | 1174.0 | 1217.0 | 97400 | -3.26 |
| 2024/08/29 | 1179.0 | 1210.0 | 1157.0 | 1185.0 | 22300 | -2.63 |
| 2024/08/30 | 1180.0 | 1210.0 | 1157.0 | 1202.0 | 30500 | 1.43 |
| 2024/09/02 | 1186.0 | 1240.0 | 1175.0 | 1176.0 | 31000 | -2.16 |
| 2024/09/03 | 1177.0 | 1186.0 | 1157.0 | 1167.0 | 14500 | -0.77 |
| 2024/09/04 | 1120.0 | 1146.0 | 1086.0 | 1086.0 | 28000 | -6.94 |
| 2024/09/05 | 1116.0 | 1118.0 | 1068.0 | 1071.0 | 9200 | -1.38 |
| 2024/09/06 | 1100.0 | 1117.0 | 1047.0 | 1047.0 | 19300 | -2.24 |
| 2024/09/09 | 990.0 | 1058.0 | 975.0 | 1030.0 | 12900 | -1.62 |
| 2024/09/10 | 1024.0 | 1063.0 | 1024.0 | 1060.0 | 2900 | 2.91 |
| 2024/09/11 | 1059.0 | 1059.0 | 985.0 | 991.0 | 11300 | -6.51 |
| 2024/09/12 | 1019.0 | 1033.0 | 995.0 | 1014.0 | 5000 | 2.32 |
| 2024/09/13 | 1014.0 | 1025.0 | 1003.0 | 1015.0 | 3700 | 0.10 |
| 2024/09/17 | 1027.0 | 1027.0 | 947.0 | 992.0 | 7500 | -2.27 |
| 2024/09/18 | 992.0 | 1035.0 | 991.0 | 1031.0 | 4800 | 3.93 |
| 2024/09/19 | 1016.0 | 1050.0 | 1015.0 | 1050.0 | 3700 | 1.84 |
| 2024/09/20 | 1060.0 | 1060.0 | 1025.0 | 1025.0 | 3500 | -2.38 |
| 2024/09/24 | 1028.0 | 1028.0 | 998.0 | 1022.0 | 3600 | -0.29 |
| 2024/09/25 | 1035.0 | 1035.0 | 988.0 | 1000.0 | 5700 | -2.15 |
| 2024/09/26 | 1001.0 | 1013.0 | 990.0 | 1003.0 | 7800 | 0.30 |
| 2024/09/27 | 1008.0 | 1035.0 | 1007.0 | 1034.0 | 7400 | 3.09 |
| 2024/09/30 | 993.0 | 1022.0 | 990.0 | 1015.0 | 8500 | -1.84 |
| 2024/10/01 | 1050.0 | 1239.0 | 1050.0 | 1052.0 | 222200 | 3.65 |
| 2024/10/02 | 1060.0 | 1155.0 | 1031.0 | 1053.0 | 33700 | 0.10 |
| 2024/10/03 | 1068.0 | 1081.0 | 1033.0 | 1065.0 | 13200 | 1.14 |
| 2024/10/04 | 1070.0 | 1090.0 | 1050.0 | 1090.0 | 6600 | 2.35 |
| 2024/10/07 | 1080.0 | 1088.0 | 1042.0 | 1042.0 | 9300 | -4.40 |
| 2024/10/08 | 1045.0 | 1053.0 | 1010.0 | 1030.0 | 9500 | -1.15 |
| 2024/10/09 | 1058.0 | 1058.0 | 1018.0 | 1039.0 | 5400 | 0.87 |
| 2024/10/10 | 1037.0 | 1037.0 | 1018.0 | 1034.0 | 3900 | -0.48 |
| 2024/10/11 | 1009.0 | 1056.0 | 1009.0 | 1041.0 | 3200 | 0.68 |
| 2024/10/15 | 1040.0 | 1053.0 | 1016.0 | 1016.0 | 2900 | -2.40 |
| 2024/10/16 | 1015.0 | 1026.0 | 1010.0 | 1022.0 | 6000 | 0.59 |
| 2024/10/17 | 1011.0 | 1022.0 | 1007.0 | 1016.0 | 5400 | -0.59 |
| 2024/10/18 | 1010.0 | 1016.0 | 1001.0 | 1009.0 | 3300 | -0.69 |
| 2024/10/21 | 1009.0 | 1011.0 | 994.0 | 994.0 | 4900 | -1.49 |
| 2024/10/22 | 995.0 | 996.0 | 955.0 | 969.0 | 11700 | -2.52 |
| 2024/10/23 | 959.0 | 974.0 | 955.0 | 962.0 | 3700 | -0.72 |
| 2024/10/24 | 953.0 | 983.0 | 953.0 | 955.0 | 4000 | -0.73 |
| 2024/10/25 | 956.0 | 956.0 | 928.0 | 928.0 | 7000 | -2.83 |
| 2024/10/28 | 928.0 | 945.0 | 928.0 | 945.0 | 4200 | 1.83 |
| 2024/10/29 | 945.0 | 967.0 | 936.0 | 938.0 | 3700 | -0.74 |
| 2024/10/30 | 939.0 | 943.0 | 920.0 | 934.0 | 10900 | -0.43 |
| 2024/10/31 | 941.0 | 941.0 | 931.0 | 936.0 | 900 | 0.21 |
| 2024/11/01 | 921.0 | 940.0 | 918.0 | 918.0 | 7600 | -1.92 |
| 2024/11/05 | 918.0 | 924.0 | 901.0 | 901.0 | 3600 | -1.85 |
| 2024/11/06 | 905.0 | 1047.0 | 905.0 | 921.0 | 61700 | 2.22 |
| 2024/11/07 | 910.0 | 946.0 | 908.0 | 913.0 | 7200 | -0.87 |
| 2024/11/08 | 913.0 | 928.0 | 890.0 | 911.0 | 8400 | -0.22 |
| 2024/11/11 | 910.0 | 930.0 | 910.0 | 930.0 | 3100 | 2.09 |
| 2024/11/12 | 915.0 | 998.0 | 915.0 | 960.0 | 8700 | 3.23 |
| 2024/11/13 | 950.0 | 977.0 | 932.0 | 969.0 | 8900 | 0.94 |
| 2024/11/14 | 968.0 | 972.0 | 930.0 | 960.0 | 6800 | -0.93 |
| 2024/11/15 | 930.0 | 930.0 | 820.0 | 836.0 | 33100 | -12.92 |
| 2024/11/18 | 836.0 | 850.0 | 836.0 | 849.0 | 2700 | 1.56 |
| 2024/11/19 | 848.0 | 865.0 | 845.0 | 849.0 | 2400 | 0.00 |
| 2024/11/20 | 849.0 | 894.0 | 841.0 | 863.0 | 5100 | 1.65 |
| 2024/11/21 | 878.0 | 878.0 | 855.0 | 870.0 | 2400 | 0.81 |
| 2024/11/22 | 856.0 | 869.0 | 835.0 | 841.0 | 11800 | -3.33 |
| 2024/11/25 | 850.0 | 850.0 | 828.0 | 831.0 | 4500 | -1.19 |
| 2024/11/26 | 831.0 | 838.0 | 818.0 | 819.0 | 4200 | -1.44 |
| 2024/11/27 | 818.0 | 821.0 | 810.0 | 810.0 | 1900 | -1.10 |
| 2024/11/28 | 810.0 | 819.0 | 810.0 | 819.0 | 2500 | 1.11 |
| 2024/11/29 | 818.0 | 818.0 | 809.0 | 816.0 | 2700 | -0.37 |
| 2024/12/02 | 810.0 | 811.0 | 809.0 | 811.0 | 2200 | -0.61 |
| 2024/12/03 | 810.0 | 816.0 | 808.0 | 810.0 | 3600 | -0.12 |
| 2024/12/04 | 818.0 | 818.0 | 810.0 | 810.0 | 2300 | 0.00 |
| 2024/12/05 | 815.0 | 815.0 | 801.0 | 801.0 | 2700 | -1.11 |
| 2024/12/06 | 800.0 | 801.0 | 798.0 | 800.0 | 3200 | -0.12 |
| 2024/12/09 | 796.0 | 803.0 | 783.0 | 783.0 | 4500 | -2.13 |
| 2024/12/10 | 780.0 | 783.0 | 779.0 | 783.0 | 6900 | 0.00 |
| 2024/12/11 | 784.0 | 785.0 | 779.0 | 782.0 | 13200 | -0.13 |
| 2024/12/12 | 784.0 | 784.0 | 776.0 | 776.0 | 26600 | -0.77 |
| 2024/12/13 | 776.0 | 781.0 | 771.0 | 771.0 | 7400 | -0.64 |
| 2024/12/16 | 771.0 | 779.0 | 770.0 | 779.0 | 10300 | 1.04 |
| 2024/12/17 | 780.0 | 783.0 | 775.0 | 775.0 | 19500 | -0.51 |
| 2024/12/18 | 775.0 | 777.0 | 770.0 | 777.0 | 15500 | 0.26 |
| 2024/12/19 | 770.0 | 777.0 | 769.0 | 770.0 | 6300 | -0.90 |
| 2024/12/20 | 770.0 | 775.0 | 763.0 | 763.0 | 20100 | -0.91 |
| 2024/12/23 | 763.0 | 768.0 | 740.0 | 753.0 | 18800 | -1.31 |
| 2024/12/24 | 749.0 | 749.0 | 742.0 | 744.0 | 6900 | -1.20 |
| 2024/12/25 | 767.0 | 767.0 | 743.0 | 745.0 | 10700 | 0.13 |
| 2024/12/26 | 742.0 | 758.0 | 741.0 | 751.0 | 20100 | 0.81 |
| 2024/12/27 | 755.0 | 782.0 | 750.0 | 763.0 | 23400 | 1.60 |
| 2024/12/30 | 767.0 | 767.0 | 755.0 | 755.0 | 2000 | -1.05 |
| 2025/01/06 | 850.0 | 905.0 | 820.0 | 905.0 | 103000 | 19.87 |
| 2025/01/07 | 863.0 | 933.0 | 813.0 | 860.0 | 191400 | -4.97 |
| 2025/01/08 | 888.0 | 1010.0 | 846.0 | 969.0 | 308200 | 12.67 |
| 2025/01/09 | 984.0 | 984.0 | 926.0 | 936.0 | 47300 | -3.41 |
| 2025/01/10 | 933.0 | 952.0 | 906.0 | 920.0 | 11800 | -1.71 |
| 2025/01/14 | 922.0 | 937.0 | 910.0 | 910.0 | 10300 | -1.09 |
| 2025/01/15 | 910.0 | 1060.0 | 895.0 | 1060.0 | 389700 | 16.48 |
| 2025/01/16 | 1049.0 | 1360.0 | 1023.0 | 1047.0 | 1843200 | -1.23 |
| 2025/01/17 | 1031.0 | 1347.0 | 941.0 | 1347.0 | 1555400 | 28.65 |
| 2025/01/20 | 1107.0 | 1235.0 | 1082.0 | 1105.0 | 549500 | -17.97 |
| 2025/01/21 | 1058.0 | 1183.0 | 1058.0 | 1090.0 | 183100 | -1.36 |
| 2025/01/22 | 1080.0 | 1119.0 | 1037.0 | 1073.0 | 65600 | -1.56 |
| 2025/01/23 | 1072.0 | 1087.0 | 1042.0 | 1051.0 | 50100 | -2.05 |
| 2025/01/24 | 1075.0 | 1320.0 | 967.0 | 1003.0 | 898700 | -4.57 |
| 2025/01/27 | 1026.0 | 1141.0 | 1018.0 | 1043.0 | 348000 | 3.99 |
| 2025/01/28 | 1043.0 | 1087.0 | 1027.0 | 1046.0 | 58900 | 0.29 |
| 2025/01/29 | 1041.0 | 1070.0 | 1023.0 | 1050.0 | 47900 | 0.38 |
| 2025/01/30 | 1050.0 | 1050.0 | 1023.0 | 1026.0 | 24100 | -2.29 |
| 2025/01/31 | 1020.0 | 1034.0 | 1002.0 | 1002.0 | 23800 | -2.34 |
| 2025/02/03 | 995.0 | 1009.0 | 977.0 | 979.0 | 23800 | -2.30 |
| 2025/02/04 | 985.0 | 1026.0 | 970.0 | 970.0 | 29700 | -0.92 |
| 2025/02/05 | 983.0 | 983.0 | 899.0 | 944.0 | 39400 | -2.68 |
| 2025/02/06 | 944.0 | 980.0 | 940.0 | 961.0 | 18800 | 1.80 |
| 2025/02/07 | 950.0 | 951.0 | 912.0 | 927.0 | 15600 | -3.54 |
| 2025/02/10 | 925.0 | 949.0 | 912.0 | 945.0 | 30900 | 1.94 |
| 2025/02/12 | 945.0 | 1009.0 | 940.0 | 984.0 | 42400 | 4.13 |
| 2025/02/13 | 984.0 | 1002.0 | 968.0 | 990.0 | 29800 | 0.61 |
| 2025/02/14 | 1000.0 | 1000.0 | 955.0 | 955.0 | 35700 | -3.54 |
| 2025/02/17 | 880.0 | 930.0 | 854.0 | 930.0 | 46400 | -2.62 |
| 2025/02/18 | 929.0 | 1080.0 | 913.0 | 1062.0 | 656900 | 14.19 |
| 2025/02/19 | 1036.0 | 1052.0 | 982.0 | 989.0 | 178200 | -6.87 |
| 2025/02/20 | 976.0 | 979.0 | 906.0 | 913.0 | 110300 | -7.68 |
| 2025/02/21 | 898.0 | 920.0 | 877.0 | 883.0 | 63500 | -3.29 |
| 2025/02/25 | 862.0 | 887.0 | 852.0 | 880.0 | 36000 | -0.34 |
| 2025/02/26 | 870.0 | 876.0 | 844.0 | 861.0 | 29500 | -2.16 |
| 2025/02/27 | 853.0 | 853.0 | 840.0 | 848.0 | 16500 | -1.51 |
| 2025/02/28 | 843.0 | 845.0 | 821.0 | 830.0 | 24300 | -2.12 |
| 2025/03/03 | 832.0 | 844.0 | 830.0 | 833.0 | 3000 | 0.36 |
| 2025/03/04 | 820.0 | 834.0 | 820.0 | 834.0 | 8500 | 0.12 |
| 2025/03/05 | 834.0 | 846.0 | 823.0 | 839.0 | 7000 | 0.60 |
| 2025/03/06 | 839.0 | 854.0 | 835.0 | 848.0 | 12200 | 1.07 |
| 2025/03/07 | 833.0 | 868.0 | 824.0 | 866.0 | 9000 | 2.12 |
| 2025/03/10 | 866.0 | 887.0 | 858.0 | 887.0 | 9700 | 2.42 |
| 2025/03/11 | 886.0 | 886.0 | 848.0 | 860.0 | 8900 | -3.04 |
| 2025/03/12 | 851.0 | 876.0 | 850.0 | 860.0 | 4600 | 0.00 |
| 2025/03/13 | 875.0 | 877.0 | 851.0 | 866.0 | 5500 | 0.70 |
| 2025/03/14 | 859.0 | 874.0 | 854.0 | 872.0 | 1700 | 0.69 |
| 2025/03/17 | 872.0 | 893.0 | 870.0 | 893.0 | 5400 | 2.41 |
| 2025/03/18 | 893.0 | 899.0 | 877.0 | 887.0 | 9700 | -0.67 |
| 2025/03/19 | 879.0 | 898.0 | 875.0 | 898.0 | 5800 | 1.24 |
| 2025/03/21 | 892.0 | 899.0 | 880.0 | 880.0 | 7700 | -2.00 |
| 2025/03/24 | 879.0 | 886.0 | 864.0 | 881.0 | 3700 | 0.11 |
| 2025/03/25 | 887.0 | 902.0 | 874.0 | 874.0 | 12600 | -0.79 |
| 2025/03/26 | 878.0 | 895.0 | 877.0 | 895.0 | 4700 | 2.40 |
| 2025/03/27 | 882.0 | 894.0 | 882.0 | 882.0 | 6400 | -1.45 |
| 2025/03/28 | 880.0 | 899.0 | 880.0 | 884.0 | 4600 | 0.23 |
| 2025/03/31 | 874.0 | 874.0 | 853.0 | 853.0 | 7800 | -3.51 |
| 2025/04/01 | 858.0 | 870.0 | 850.0 | 866.0 | 9200 | 1.52 |
| 2025/04/02 | 856.0 | 898.0 | 856.0 | 885.0 | 14900 | 2.19 |
| 2025/04/03 | 855.0 | 983.0 | 813.0 | 820.0 | 262800 | -7.34 |
| 2025/04/04 | 807.0 | 820.0 | 728.0 | 753.0 | 30300 | -8.17 |
| 2025/04/07 | 626.0 | 685.0 | 626.0 | 669.0 | 31300 | -11.16 |
| 2025/04/08 | 697.0 | 758.0 | 697.0 | 719.0 | 34100 | 7.47 |
| 2025/04/09 | 705.0 | 716.0 | 668.0 | 683.0 | 26700 | -5.01 |
| 2025/04/10 | 742.0 | 755.0 | 725.0 | 730.0 | 16500 | 6.88 |
| 2025/04/11 | 700.0 | 749.0 | 700.0 | 739.0 | 5900 | 1.23 |
| 2025/04/14 | 750.0 | 750.0 | 733.0 | 745.0 | 2400 | 0.81 |
| 2025/04/15 | 753.0 | 763.0 | 742.0 | 752.0 | 5500 | 0.94 |
| 2025/04/16 | 751.0 | 759.0 | 738.0 | 738.0 | 4000 | -1.86 |
| 2025/04/17 | 732.0 | 766.0 | 730.0 | 759.0 | 3200 | 2.85 |
| 2025/04/18 | 760.0 | 771.0 | 759.0 | 771.0 | 2900 | 1.58 |
| 2025/04/21 | 779.0 | 916.0 | 772.0 | 808.0 | 342200 | 4.80 |
| 2025/04/22 | 804.0 | 920.0 | 795.0 | 838.0 | 1402900 | 3.71 |
| 2025/04/23 | 841.0 | 890.0 | 803.0 | 823.0 | 169600 | -1.79 |
| 2025/04/24 | 823.0 | 831.0 | 790.0 | 790.0 | 33500 | -4.01 |
| 2025/04/25 | 790.0 | 793.0 | 754.0 | 781.0 | 17800 | -1.14 |
| 2025/04/28 | 786.0 | 804.0 | 786.0 | 802.0 | 21000 | 2.69 |
| 2025/04/30 | 801.0 | 802.0 | 788.0 | 792.0 | 4200 | -1.25 |
| 2025/05/01 | 792.0 | 800.0 | 785.0 | 799.0 | 4500 | 0.88 |
| 2025/05/02 | 788.0 | 799.0 | 786.0 | 787.0 | 8300 | -1.50 |
| 2025/05/07 | 788.0 | 789.0 | 780.0 | 789.0 | 3100 | 0.25 |
| 2025/05/08 | 787.0 | 807.0 | 781.0 | 805.0 | 8800 | 2.03 |
| 2025/05/09 | 805.0 | 805.0 | 794.0 | 794.0 | 3800 | -1.37 |
| 2025/05/12 | 791.0 | 829.0 | 785.0 | 823.0 | 11200 | 3.65 |
| 2025/05/13 | 823.0 | 827.0 | 803.0 | 806.0 | 12700 | -2.07 |
| 2025/05/14 | 761.0 | 799.0 | 761.0 | 780.0 | 19800 | -3.23 |
| 2025/05/15 | 772.0 | 790.0 | 772.0 | 781.0 | 4700 | 0.13 |
| 2025/05/16 | 773.0 | 773.0 | 733.0 | 765.0 | 21900 | -2.05 |
| 2025/05/19 | 755.0 | 785.0 | 754.0 | 764.0 | 16400 | -0.13 |
| 2025/05/20 | 764.0 | 782.0 | 764.0 | 782.0 | 2300 | 2.36 |
| 2025/05/21 | 777.0 | 782.0 | 760.0 | 778.0 | 4600 | -0.51 |
| 2025/05/22 | 769.0 | 780.0 | 766.0 | 774.0 | 4000 | -0.51 |
| 2025/05/23 | 777.0 | 786.0 | 767.0 | 770.0 | 6300 | -0.52 |
| 2025/05/26 | 768.0 | 774.0 | 761.0 | 774.0 | 2800 | 0.52 |
| 2025/05/27 | 770.0 | 775.0 | 765.0 | 775.0 | 2500 | 0.13 |
| 2025/05/28 | 775.0 | 783.0 | 771.0 | 774.0 | 5200 | -0.13 |
| 2025/05/29 | 779.0 | 783.0 | 774.0 | 782.0 | 3300 | 1.03 |
| 2025/05/30 | 786.0 | 792.0 | 779.0 | 792.0 | 5500 | 1.28 |
| 2025/06/02 | 792.0 | 792.0 | 781.0 | 782.0 | 1700 | -1.26 |
| 2025/06/03 | 782.0 | 808.0 | 782.0 | 807.0 | 4800 | 3.20 |
| 2025/06/04 | 808.0 | 812.0 | 798.0 | 812.0 | 4000 | 0.62 |
| 2025/06/05 | 814.0 | 815.0 | 810.0 | 815.0 | 2100 | 0.37 |
| 2025/06/06 | 809.0 | 812.0 | 805.0 | 808.0 | 1100 | -0.86 |
| 2025/06/09 | 814.0 | 814.0 | 791.0 | 805.0 | 2100 | -0.37 |
| 2025/06/10 | 813.0 | 813.0 | 798.0 | 799.0 | 2000 | -0.75 |
| 2025/06/11 | 793.0 | 812.0 | 793.0 | 810.0 | 2500 | 1.38 |
| 2025/06/12 | 807.0 | 815.0 | 806.0 | 809.0 | 2500 | -0.12 |
| 2025/06/13 | 800.0 | 813.0 | 800.0 | 804.0 | 1300 | -0.62 |
| 2025/06/16 | 802.0 | 813.0 | 800.0 | 805.0 | 4900 | 0.12 |
| 2025/06/17 | 801.0 | 814.0 | 801.0 | 813.0 | 1300 | 0.99 |
| 2025/06/18 | 813.0 | 840.0 | 803.0 | 830.0 | 6400 | 2.09 |
| 2025/06/19 | 842.0 | 876.0 | 842.0 | 860.0 | 13700 | 3.61 |
| 2025/06/20 | 875.0 | 877.0 | 861.0 | 870.0 | 11100 | 1.16 |
| 2025/06/23 | 869.0 | 935.0 | 851.0 | 880.0 | 59700 | 1.15 |
| 2025/06/24 | 895.0 | 910.0 | 880.0 | 898.0 | 27200 | 2.05 |
| 2025/06/25 | 898.0 | 910.0 | 858.0 | 873.0 | 13600 | -2.78 |
| 2025/06/26 | 869.0 | 873.0 | 846.0 | 860.0 | 8400 | -1.49 |
| 2025/06/27 | 875.0 | 890.0 | 849.0 | 849.0 | 13600 | -1.28 |
| 2025/06/30 | 849.0 | 859.0 | 849.0 | 851.0 | 3300 | 0.24 |
| 2025/07/01 | 850.0 | 858.0 | 838.0 | 857.0 | 4400 | 0.71 |
| 2025/07/02 | 857.0 | 857.0 | 834.0 | 834.0 | 1900 | -2.68 |
| 2025/07/03 | 834.0 | 836.0 | 828.0 | 828.0 | 2900 | -0.72 |
| 2025/07/04 | 834.0 | 835.0 | 826.0 | 826.0 | 1700 | -0.24 |
| 2025/07/07 | 833.0 | 834.0 | 817.0 | 819.0 | 2500 | -0.85 |
| 2025/07/08 | 818.0 | 969.0 | 818.0 | 969.0 | 17200 | 18.32 |
| 2025/07/09 | 1044.0 | 1119.0 | 976.0 | 1010.0 | 666600 | 4.23 |
| 2025/07/10 | 1024.0 | 1025.0 | 969.0 | 999.0 | 114100 | -1.09 |
| 2025/07/11 | 1029.0 | 1149.0 | 1029.0 | 1149.0 | 648300 | 15.02 |
| 2025/07/14 | 1119.0 | 1123.0 | 997.0 | 1020.0 | 380700 | -11.23 |
| 2025/07/15 | 1015.0 | 1033.0 | 968.0 | 990.0 | 87800 | -2.94 |
| 2025/07/16 | 988.0 | 991.0 | 934.0 | 945.0 | 59800 | -4.55 |
| 2025/07/17 | 950.0 | 1095.0 | 942.0 | 1095.0 | 320600 | 15.87 |
| 2025/07/18 | 1125.0 | 1395.0 | 1100.0 | 1246.0 | 2231600 | 13.79 |
| 2025/07/22 | 1245.0 | 1245.0 | 1111.0 | 1127.0 | 247900 | -9.55 |
| 2025/07/23 | 1105.0 | 1198.0 | 1102.0 | 1145.0 | 103800 | 1.60 |
| 2025/07/24 | 1155.0 | 1155.0 | 1076.0 | 1103.0 | 62800 | -3.67 |
| 2025/07/25 | 1091.0 | 1095.0 | 1041.0 | 1052.0 | 45100 | -4.62 |
| 2025/07/28 | 1052.0 | 1255.0 | 1030.0 | 1150.0 | 366400 | 9.32 |
| 2025/07/29 | 1166.0 | 1440.0 | 1166.0 | 1313.0 | 1015900 | 14.17 |
| 2025/07/30 | 1289.0 | 1378.0 | 1216.0 | 1273.0 | 200500 | -3.05 |
| 2025/07/31 | 1300.0 | 1300.0 | 1236.0 | 1249.0 | 40300 | -1.89 |
| 2025/08/01 | 1237.0 | 1238.0 | 1181.0 | 1197.0 | 35000 | -4.16 |
| 2025/08/04 | 1149.0 | 1185.0 | 1113.0 | 1132.0 | 65800 | -5.43 |
| 2025/08/05 | 1134.0 | 1179.0 | 1110.0 | 1138.0 | 54300 | 0.53 |
| 2025/08/06 | 1138.0 | 1140.0 | 1085.0 | 1118.0 | 43500 | -1.76 |
| 2025/08/07 | 1092.0 | 1117.0 | 1091.0 | 1094.0 | 20900 | -2.15 |
| 2025/08/08 | 1094.0 | 1111.0 | 1058.0 | 1068.0 | 28400 | -2.38 |
| 2025/08/12 | 1098.0 | 1367.0 | 1073.0 | 1200.0 | 854800 | 12.36 |
| 2025/08/13 | 1170.0 | 1230.0 | 1101.0 | 1101.0 | 155500 | -8.25 |
| 2025/08/14 | 1102.0 | 1142.0 | 1050.0 | 1101.0 | 98900 | 0.00 |
| 2025/08/15 | 1116.0 | 1123.0 | 1071.0 | 1072.0 | 45500 | -2.63 |
| 2025/08/18 | 1057.0 | 1078.0 | 1051.0 | 1066.0 | 26100 | -0.56 |
| 2025/08/19 | 1062.0 | 1089.0 | 1055.0 | 1075.0 | 18100 | 0.84 |
| 2025/08/20 | 1075.0 | 1075.0 | 1022.0 | 1037.0 | 33200 | -3.53 |
| 2025/08/21 | 1037.0 | 1061.0 | 1030.0 | 1030.0 | 16300 | -0.68 |
| 2025/08/22 | 1027.0 | 1080.0 | 1027.0 | 1068.0 | 21800 | 3.69 |
| 2025/08/25 | 1058.0 | 1075.0 | 1046.0 | 1049.0 | 15100 | -1.78 |
| 2025/08/26 | 1057.0 | 1170.0 | 1051.0 | 1105.0 | 100500 | 5.34 |
| 2025/08/27 | 1135.0 | 1135.0 | 1102.0 | 1117.0 | 39800 | 1.09 |
| 2025/08/28 | 1117.0 | 1174.0 | 1091.0 | 1151.0 | 47400 | 3.04 |
| 2025/08/29 | 1149.0 | 1438.0 | 1149.0 | 1290.0 | 2156600 | 12.08 |
| 2025/09/01 | 1230.0 | 1420.0 | 1129.0 | 1258.0 | 950900 | -2.48 |
| 2025/09/02 | 1249.0 | 1268.0 | 1200.0 | 1217.0 | 87200 | -3.26 |
| 2025/09/03 | 1196.0 | 1217.0 | 1154.0 | 1162.0 | 64800 | -4.52 |
| 2025/09/04 | 1192.0 | 1228.0 | 1171.0 | 1220.0 | 31000 | 4.99 |
| 2025/09/05 | 1211.0 | 1218.0 | 1172.0 | 1192.0 | 42900 | -2.30 |
| 2025/09/08 | 1282.0 | 1369.0 | 1251.0 | 1320.0 | 170200 | 10.74 |
| 2025/09/09 | 1399.0 | 1434.0 | 1313.0 | 1328.0 | 154600 | 0.61 |
| 2025/09/10 | 1326.0 | 1341.0 | 1280.0 | 1302.0 | 29800 | -1.96 |
| 2025/09/11 | 1301.0 | 1340.0 | 1271.0 | 1291.0 | 19900 | -0.84 |
| 2025/09/12 | 1319.0 | 1410.0 | 1224.0 | 1255.0 | 71900 | -2.79 |
| 2025/09/16 | 1250.0 | 1287.0 | 1212.0 | 1270.0 | 24200 | 1.20 |
| 2025/09/17 | 1242.0 | 1280.0 | 1230.0 | 1230.0 | 12000 | -3.15 |
| 2025/09/18 | 1239.0 | 1269.0 | 1208.0 | 1211.0 | 18500 | -1.54 |
| 2025/09/19 | 1212.0 | 1290.0 | 1194.0 | 1253.0 | 25000 | 3.47 |
| 2025/09/22 | 1250.0 | 1386.0 | 1250.0 | 1316.0 | 160500 | 5.03 |
| 2025/09/24 | 1398.0 | 1612.0 | 1358.0 | 1581.0 | 723600 | 20.14 |
| 2025/09/25 | 1593.0 | 1612.0 | 1421.0 | 1452.0 | 244400 | -8.16 |
| 2025/09/26 | 1400.0 | 1401.0 | 1259.0 | 1260.0 | 157100 | -13.22 |
| 2025/09/29 | 1256.0 | 1269.0 | 1161.0 | 1178.0 | 86200 | -6.51 |
| 2025/09/30 | 1152.0 | 1154.0 | 1106.0 | 1130.0 | 57300 | -4.07 |
| 2025/10/01 | 1112.0 | 1130.0 | 1089.0 | 1097.0 | 53600 | -2.92 |
| 2025/10/02 | 1100.0 | 1232.0 | 1096.0 | 1130.0 | 123700 | 3.01 |
| 2025/10/03 | 1137.0 | 1205.0 | 1133.0 | 1192.0 | 62400 | 5.49 |
| 2025/10/06 | 1073.0 | 1099.0 | 1026.0 | 1052.0 | 128600 | -11.74 |
| 2025/10/07 | 1052.0 | 1064.0 | 1043.0 | 1045.0 | 30700 | -0.67 |
| 2025/10/08 | 1041.0 | 1060.0 | 1025.0 | 1032.0 | 21500 | -1.24 |
| 2025/10/09 | 1036.0 | 1054.0 | 1026.0 | 1026.0 | 20900 | -0.58 |
| 2025/10/10 | 1025.0 | 1028.0 | 992.0 | 1001.0 | 23400 | -2.44 |
| 2025/10/14 | 989.0 | 1001.0 | 980.0 | 982.0 | 16000 | -1.90 |
| 2025/10/15 | 997.0 | 1019.0 | 997.0 | 1006.0 | 6100 | 2.44 |
| 2025/10/16 | 1032.0 | 1188.0 | 1032.0 | 1069.0 | 286900 | 6.26 |
| 2025/10/17 | 1042.0 | 1050.0 | 980.0 | 982.0 | 62900 | -8.14 |
| 2025/10/20 | 995.0 | 1040.0 | 992.0 | 1038.0 | 23900 | 5.70 |
| 2025/10/21 | 1043.0 | 1060.0 | 1016.0 | 1055.0 | 24800 | 1.64 |
| 2025/10/22 | 1058.0 | 1083.0 | 1058.0 | 1083.0 | 26300 | 2.65 |
| 2025/10/23 | 1079.0 | 1079.0 | 1036.0 | 1036.0 | 10700 | -4.34 |
| 2025/10/24 | 1036.0 | 1044.0 | 1024.0 | 1024.0 | 6800 | -1.16 |
| 2025/10/27 | 1050.0 | 1050.0 | 1025.0 | 1025.0 | 6600 | 0.10 |
| 2025/10/28 | 1023.0 | 1038.0 | 1014.0 | 1017.0 | 9300 | -0.78 |
| 2025/10/29 | 1017.0 | 1033.0 | 1001.0 | 1003.0 | 16000 | -1.38 |
| 2025/10/30 | 996.0 | 1025.0 | 981.0 | 1000.0 | 17600 | -0.30 |
| 2025/10/31 | 1014.0 | 1024.0 | 1010.0 | 1021.0 | 7100 | 2.10 |
| 2025/11/04 | 1010.0 | 1028.0 | 1007.0 | 1007.0 | 4900 | -1.37 |
| 2025/11/05 | 1003.0 | 1011.0 | 979.0 | 998.0 | 15900 | -0.89 |
| 2025/11/06 | 1000.0 | 1027.0 | 988.0 | 1002.0 | 10600 | 0.40 |
| 2025/11/07 | 1000.0 | 1073.0 | 999.0 | 1010.0 | 28500 | 0.80 |
| 2025/11/10 | 998.0 | 1020.0 | 968.0 | 990.0 | 23700 | -1.98 |
| 2025/11/11 | 989.0 | 1003.0 | 982.0 | 990.0 | 6400 | 0.00 |
| 2025/11/12 | 986.0 | 1055.0 | 986.0 | 1050.0 | 25000 | 6.06 |
| 2025/11/13 | 1023.0 | 1050.0 | 1015.0 | 1029.0 | 7600 | -2.00 |
| 2025/11/14 | 986.0 | 1028.0 | 986.0 | 1002.0 | 6900 | -2.62 |
| 2025/11/17 | 1002.0 | 1020.0 | 998.0 | 998.0 | 4800 | -0.40 |
| 2025/11/18 | 999.0 | 1028.0 | 978.0 | 981.0 | 9100 | -1.70 |
| 2025/11/19 | 980.0 | 999.0 | 954.0 | 989.0 | 15300 | 0.82 |
| 2025/11/20 | 1000.0 | 1013.0 | 985.0 | 985.0 | 3200 | -0.40 |
| 2025/11/21 | 983.0 | 995.0 | 977.0 | 988.0 | 3500 | 0.30 |
| 2025/11/25 | 958.0 | 977.0 | 940.0 | 947.0 | 20300 | -4.15 |
| 2025/11/26 | 942.0 | 950.0 | 936.0 | 936.0 | 3100 | -1.16 |
| 2025/11/27 | 936.0 | 941.0 | 929.0 | 930.0 | 7300 | -0.64 |
| 2025/11/28 | 931.0 | 931.0 | 911.0 | 911.0 | 13000 | -2.04 |
| 2025/12/01 | 902.0 | 910.0 | 900.0 | 909.0 | 4900 | -0.22 |
| 2025/12/02 | 904.0 | 904.0 | 883.0 | 883.0 | 4600 | -2.86 |
| 2025/12/03 | 883.0 | 895.0 | 861.0 | 861.0 | 9200 | -2.49 |
| 2025/12/04 | 861.0 | 874.0 | 861.0 | 863.0 | 2700 | 0.23 |
| 2025/12/05 | 861.0 | 876.0 | 861.0 | 876.0 | 1800 | 1.51 |
| 2025/12/08 | 866.0 | 872.0 | 860.0 | 870.0 | 14400 | -0.68 |
| 2025/12/09 | 857.0 | 870.0 | 857.0 | 862.0 | 1600 | -0.92 |
| 2025/12/10 | 861.0 | 862.0 | 851.0 | 860.0 | 7500 | -0.23 |
| 2025/12/11 | 845.0 | 856.0 | 841.0 | 842.0 | 7400 | -2.09 |
| 2025/12/12 | 827 | 845 | 825 | 825 | 8700 | -2.02 |