東建コーポレーション 1766
14,160円
(時刻：15:30)
▲ +130円 (+0.92%)
価格情報
| 始値 | 14,170円 |
| 高値 | 14,170円 |
| 安値 | 14,010円 |
| 出来高 | 12,100株 |
| 売買代金 | 170,970,000円 |
| 売り気配 (15:30) | 14,160円 |
| 買い気配 (15:30) | 14,120円 |
基本情報
| 銘柄名 | 東建コーポレーション |
| 英文銘柄名 | TOKEN CORP. |
| 時価総額 | 189,012,160,000.0円 |
| 発行済株式総数 | 13,472,000株 |
| 単元株式数 | 100 |
| 業種 | 建設業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/04 |
| EPS | 1,173.64円 |
| BPS | 9,949.03円 |
| PER | 11.95倍 |
| PBR | 1.41倍 |
| ROE | 12.4% |
| 年間配当金 | 330.00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48期(自 2023年５月１日 至 2024年４月30日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 162,004 百万円 | 140,460 百万円 | 134,540 百万円 | 134,811 百万円 | 153,850 百万円 |
| 経常利益又は経常損失（△） | 9,187 百万円 | 11,772 百万円 | 9,679 百万円 | 5,544 百万円 | 7,558 百万円 |
| 当期純利益又は当期純損失（△） | 6,816 百万円 | 7,638 百万円 | 7,028 百万円 | 2,871 百万円 | 5,742 百万円 |
| 資本金 | 4,800 百万円 | 4,800 百万円 | 4,800 百万円 | 4,800 百万円 | 4,800 百万円 |
| 純資産額 | 74,062 百万円 | 78,727 百万円 | 83,350 百万円 | 82,896 百万円 | 85,379 百万円 |
| 総資産額 | 156,344 百万円 | 159,134 百万円 | 158,759 百万円 | 160,773 百万円 | 168,808 百万円 |
| 従業員数 | 5,683 人 | 4,688 人 | 4,620 人 | 4,809 人 | 4,909 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/04 | 連結 | 1,173.64 | 9,949.03 | 12.4 | 11.95 | 1.41 | - | - |
| 2025/04 | 単体 | 930.03 | 7,030.75 | - | 15.09 | 2.00 | 2.33 | 330.00 |
| 2024/10 | 中連 | 511.29 | - | - | - | - | - | - |
| 2024/10 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 5,800 | -2,000 | 7,600 | 2,800 |
| 2025/11/28 | 7,800 | 800 | 4,800 | -700 |
| 2025/11/21 | 7,000 | -200 | 5,500 | -1,800 |
| 2025/11/14 | 7,200 | 1,100 | 7,300 | 200 |
| 2025/11/07 | 6,100 | 400 | 7,100 | 0 |
| 2025/10/31 | 5,700 | -1,300 | 7,100 | 800 |
| 2025/10/24 | 7,000 | -2,500 | 6,300 | -1,700 |
| 2025/10/17 | 9,500 | -1,400 | 8,000 | 200 |
| 2025/10/10 | 10,900 | -2,000 | 7,800 | -300 |
| 2025/10/03 | 12,900 | -2,200 | 8,100 | 1,100 |
| 2025/09/26 | 15,100 | 100 | 7,000 | 600 |
| 2025/09/19 | 15,000 | -1,800 | 6,400 | -600 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 500 | 28.2 | 0.2 |
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01日 16時02分 | 臨時報告書 |
| 2025年08月01日 15時46分 | 臨時報告書 |
| 2025年07月25日 16時58分 | 内部統制報告書－第49期(2024/05/01－2025/04/30) |
| 2025年07月25日 16時53分 | 確認書 |
| 2025年07月25日 16時49分 | 有価証券報告書－第49期(2024/05/01－2025/04/30) |
| 2025年03月31日 16時05分 | 確認書 |
| 2025年03月31日 16時02分 | 訂正有価証券報告書－第48期(2023/05/01－2024/04/30) |
| 2025年03月31日 16時00分 | 確認書 |
| 2025年03月31日 15時56分 | 訂正有価証券報告書－第47期(2022/05/01－2023/04/30) |
| 2025年03月31日 15時53分 | 確認書 |
| 2025年03月31日 15時49分 | 訂正有価証券報告書－第46期(2021/05/01－2022/04/30) |
| 2025年03月31日 15時46分 | 確認書 |
| 2025年03月31日 15時39分 | 訂正有価証券報告書－第45期(2020/05/01－2021/04/30) |
| 2025年03月31日 15時36分 | 確認書 |
| 2025年03月31日 15時31分 | 訂正有価証券報告書－第44期(2019/05/01－2020/04/30) |
| 2024年12月13日 14時01分 | 確認書 |
| 2024年12月13日 14時00分 | 半期報告書－第49期(2024/05/01－2025/04/30) |
| 2024年09月20日 10時30分 | 臨時報告書 |
| 2024年07月31日 13時30分 | 臨時報告書 |
| 2024年07月30日 11時20分 | 内部統制報告書－第48期(2023/05/01－2024/04/30) |
| 2024年07月30日 11時10分 | 確認書 |
| 2024年07月30日 11時00分 | 有価証券報告書－第48期(2023/05/01－2024/04/30) |
| 2024年03月15日 10時32分 | 確認書 |
| 2024年03月15日 10時23分 | 四半期報告書－第48期第3四半期(2023/11/01－2024/01/31) |
企業概要
| 会社名 | 東建コーポレーション株式会社 |
| 会社名（英文） | TOKEN CORPORATION |
| 会社名（カナ） | トウケンコーポレーションカブシキガイシャ |
| 本店所在地 | 名古屋市中区丸の内二丁目１番３３号 |
| 業種 | 建設業 |
| 連結有無 | 有 |
| 決算日 | 4月30日 |
| 証券コード | 17660 |
| EDINETコード | E00281 |
| 法人番号 | 1180001054828 |
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 | 12010.0 | 12230.0 | 11930.0 | 12190.0 | 20800 | - |
| 2024/06/25 | 12190.0 | 12330.0 | 12160.0 | 12330.0 | 16900 | 1.15 |
| 2024/06/26 | 12300.0 | 12350.0 | 12160.0 | 12220.0 | 20400 | -0.89 |
| 2024/06/27 | 12170.0 | 12250.0 | 12110.0 | 12190.0 | 13400 | -0.25 |
| 2024/06/28 | 12170.0 | 12170.0 | 11900.0 | 11920.0 | 18800 | -2.21 |
| 2024/07/01 | 11990.0 | 12040.0 | 11820.0 | 11860.0 | 12900 | -0.50 |
| 2024/07/02 | 11830.0 | 11900.0 | 11660.0 | 11750.0 | 21000 | -0.93 |
| 2024/07/03 | 11660.0 | 11980.0 | 11620.0 | 11760.0 | 16400 | 0.09 |
| 2024/07/04 | 11800.0 | 11850.0 | 11730.0 | 11810.0 | 13100 | 0.43 |
| 2024/07/05 | 11860.0 | 11860.0 | 11610.0 | 11610.0 | 9900 | -1.69 |
| 2024/07/08 | 11540.0 | 11560.0 | 11400.0 | 11430.0 | 13000 | -1.55 |
| 2024/07/09 | 11460.0 | 11530.0 | 11300.0 | 11490.0 | 14700 | 0.52 |
| 2024/07/10 | 11410.0 | 11520.0 | 11320.0 | 11520.0 | 16300 | 0.26 |
| 2024/07/11 | 11610.0 | 11610.0 | 11400.0 | 11490.0 | 18100 | -0.26 |
| 2024/07/12 | 11440.0 | 11800.0 | 11440.0 | 11560.0 | 22800 | 0.61 |
| 2024/07/16 | 11570.0 | 11810.0 | 11570.0 | 11680.0 | 16000 | 1.04 |
| 2024/07/17 | 11890.0 | 11890.0 | 11600.0 | 11700.0 | 9400 | 0.17 |
| 2024/07/18 | 11690.0 | 11970.0 | 11630.0 | 11780.0 | 21300 | 0.68 |
| 2024/07/19 | 11780.0 | 11800.0 | 11610.0 | 11740.0 | 11100 | -0.34 |
| 2024/07/22 | 11740.0 | 11740.0 | 11580.0 | 11680.0 | 10000 | -0.51 |
| 2024/07/23 | 11680.0 | 11830.0 | 11600.0 | 11670.0 | 8400 | -0.09 |
| 2024/07/24 | 11690.0 | 11770.0 | 11460.0 | 11460.0 | 12000 | -1.80 |
| 2024/07/25 | 11460.0 | 11640.0 | 11400.0 | 11510.0 | 16500 | 0.44 |
| 2024/07/26 | 11500.0 | 11570.0 | 11330.0 | 11410.0 | 14000 | -0.87 |
| 2024/07/29 | 11410.0 | 11640.0 | 11410.0 | 11620.0 | 17300 | 1.84 |
| 2024/07/30 | 11530.0 | 11590.0 | 11430.0 | 11430.0 | 12200 | -1.64 |
| 2024/07/31 | 11430.0 | 11900.0 | 11430.0 | 11880.0 | 17500 | 3.94 |
| 2024/08/01 | 11880.0 | 11940.0 | 11360.0 | 11370.0 | 26400 | -4.29 |
| 2024/08/02 | 11230.0 | 11410.0 | 11020.0 | 11220.0 | 28700 | -1.32 |
| 2024/08/05 | 10770.0 | 10920.0 | 10150.0 | 10380.0 | 42500 | -7.49 |
| 2024/08/06 | 10870.0 | 11190.0 | 10730.0 | 10890.0 | 28900 | 4.91 |
| 2024/08/07 | 10750.0 | 11390.0 | 10750.0 | 11250.0 | 30700 | 3.31 |
| 2024/08/08 | 11050.0 | 11250.0 | 10930.0 | 11110.0 | 14200 | -1.24 |
| 2024/08/09 | 11380.0 | 11500.0 | 11010.0 | 11200.0 | 19200 | 0.81 |
| 2024/08/13 | 11200.0 | 11270.0 | 11090.0 | 11270.0 | 9700 | 0.63 |
| 2024/08/14 | 11270.0 | 11270.0 | 11000.0 | 11150.0 | 10100 | -1.06 |
| 2024/08/15 | 11270.0 | 11350.0 | 11240.0 | 11310.0 | 10200 | 1.43 |
| 2024/08/16 | 11390.0 | 11470.0 | 11180.0 | 11440.0 | 7900 | 1.15 |
| 2024/08/19 | 11400.0 | 11620.0 | 11290.0 | 11310.0 | 13200 | -1.14 |
| 2024/08/20 | 11570.0 | 11570.0 | 11330.0 | 11340.0 | 7500 | 0.27 |
| 2024/08/21 | 11320.0 | 11410.0 | 11260.0 | 11320.0 | 8700 | -0.18 |
| 2024/08/22 | 11460.0 | 11500.0 | 11240.0 | 11350.0 | 8600 | 0.27 |
| 2024/08/23 | 11470.0 | 11470.0 | 11230.0 | 11330.0 | 11200 | -0.18 |
| 2024/08/26 | 11350.0 | 11510.0 | 11350.0 | 11420.0 | 6000 | 0.79 |
| 2024/08/27 | 11520.0 | 11610.0 | 11420.0 | 11460.0 | 5900 | 0.35 |
| 2024/08/28 | 11430.0 | 11650.0 | 11420.0 | 11600.0 | 12000 | 1.22 |
| 2024/08/29 | 11540.0 | 11570.0 | 11450.0 | 11480.0 | 8300 | -1.03 |
| 2024/08/30 | 11560.0 | 11560.0 | 11340.0 | 11380.0 | 10900 | -0.87 |
| 2024/09/02 | 11400.0 | 11400.0 | 11080.0 | 11080.0 | 11900 | -2.64 |
| 2024/09/03 | 11220.0 | 11220.0 | 10920.0 | 11070.0 | 12900 | -0.09 |
| 2024/09/04 | 10780.0 | 11140.0 | 10730.0 | 11080.0 | 28800 | 0.09 |
| 2024/09/05 | 11110.0 | 11380.0 | 11010.0 | 11130.0 | 27000 | 0.45 |
| 2024/09/06 | 11240.0 | 11360.0 | 11140.0 | 11150.0 | 16500 | 0.18 |
| 2024/09/09 | 11040.0 | 11050.0 | 10790.0 | 10910.0 | 13700 | -2.15 |
| 2024/09/10 | 10910.0 | 11190.0 | 10830.0 | 10830.0 | 6700 | -0.73 |
| 2024/09/11 | 10790.0 | 11110.0 | 10550.0 | 10670.0 | 17900 | -1.48 |
| 2024/09/12 | 10800.0 | 11090.0 | 10800.0 | 10990.0 | 15600 | 3.00 |
| 2024/09/13 | 11890.0 | 12180.0 | 11520.0 | 11740.0 | 86400 | 6.82 |
| 2024/09/17 | 11800.0 | 11920.0 | 11330.0 | 11650.0 | 23200 | -0.77 |
| 2024/09/18 | 11650.0 | 11700.0 | 11250.0 | 11340.0 | 26000 | -2.66 |
| 2024/09/19 | 11440.0 | 11610.0 | 11300.0 | 11610.0 | 15100 | 2.38 |
| 2024/09/20 | 11750.0 | 11760.0 | 11530.0 | 11650.0 | 21300 | 0.34 |
| 2024/09/24 | 11750.0 | 11750.0 | 11450.0 | 11470.0 | 15400 | -1.55 |
| 2024/09/25 | 11570.0 | 11640.0 | 11400.0 | 11460.0 | 9100 | -0.09 |
| 2024/09/26 | 11460.0 | 11700.0 | 11420.0 | 11660.0 | 27500 | 1.75 |
| 2024/09/27 | 11760.0 | 11760.0 | 11500.0 | 11530.0 | 15400 | -1.11 |
| 2024/09/30 | 11360.0 | 11550.0 | 11240.0 | 11300.0 | 13500 | -1.99 |
| 2024/10/01 | 11240.0 | 11440.0 | 11210.0 | 11400.0 | 14800 | 0.88 |
| 2024/10/02 | 11400.0 | 11400.0 | 10820.0 | 10880.0 | 28700 | -4.56 |
| 2024/10/03 | 11210.0 | 11240.0 | 10940.0 | 10950.0 | 16900 | 0.64 |
| 2024/10/04 | 11000.0 | 11310.0 | 11000.0 | 11100.0 | 17500 | 1.37 |
| 2024/10/07 | 11210.0 | 11210.0 | 11090.0 | 11170.0 | 12900 | 0.63 |
| 2024/10/08 | 11170.0 | 11230.0 | 10910.0 | 10910.0 | 9300 | -2.33 |
| 2024/10/09 | 11050.0 | 11080.0 | 10950.0 | 10980.0 | 8300 | 0.64 |
| 2024/10/10 | 10980.0 | 11300.0 | 10970.0 | 11250.0 | 20300 | 2.46 |
| 2024/10/11 | 11290.0 | 11300.0 | 11090.0 | 11150.0 | 14600 | -0.89 |
| 2024/10/15 | 11130.0 | 11180.0 | 10880.0 | 10940.0 | 25600 | -1.88 |
| 2024/10/16 | 10840.0 | 10910.0 | 10730.0 | 10730.0 | 18800 | -1.92 |
| 2024/10/17 | 10770.0 | 10860.0 | 10700.0 | 10700.0 | 13000 | -0.28 |
| 2024/10/18 | 10800.0 | 10850.0 | 10630.0 | 10650.0 | 11100 | -0.47 |
| 2024/10/21 | 10620.0 | 10710.0 | 10550.0 | 10690.0 | 10900 | 0.38 |
| 2024/10/22 | 10610.0 | 10810.0 | 10610.0 | 10680.0 | 12700 | -0.09 |
| 2024/10/23 | 10680.0 | 10740.0 | 10590.0 | 10590.0 | 6800 | -0.84 |
| 2024/10/24 | 10540.0 | 10690.0 | 10460.0 | 10500.0 | 13500 | -0.85 |
| 2024/10/25 | 10660.0 | 10660.0 | 10400.0 | 10520.0 | 12300 | 0.19 |
| 2024/10/28 | 10540.0 | 10710.0 | 10450.0 | 10620.0 | 12200 | 0.95 |
| 2024/10/29 | 10620.0 | 10760.0 | 10620.0 | 10680.0 | 17500 | 0.56 |
| 2024/10/30 | 10850.0 | 10850.0 | 10550.0 | 10630.0 | 23300 | -0.47 |
| 2024/10/31 | 10630.0 | 10750.0 | 10550.0 | 10740.0 | 12600 | 1.03 |
| 2024/11/01 | 10560.0 | 10650.0 | 10380.0 | 10380.0 | 15000 | -3.35 |
| 2024/11/05 | 10400.0 | 10440.0 | 10300.0 | 10310.0 | 8700 | -0.67 |
| 2024/11/06 | 10310.0 | 10750.0 | 10260.0 | 10600.0 | 14100 | 2.81 |
| 2024/11/07 | 10600.0 | 10720.0 | 10500.0 | 10650.0 | 13900 | 0.47 |
| 2024/11/08 | 10750.0 | 10860.0 | 10500.0 | 10500.0 | 12500 | -1.41 |
| 2024/11/11 | 10500.0 | 10550.0 | 10490.0 | 10500.0 | 5000 | 0.00 |
| 2024/11/12 | 10510.0 | 10770.0 | 10510.0 | 10720.0 | 10000 | 2.10 |
| 2024/11/13 | 10720.0 | 10930.0 | 10720.0 | 10930.0 | 15100 | 1.96 |
| 2024/11/14 | 11000.0 | 11220.0 | 10910.0 | 10910.0 | 13800 | -0.18 |
| 2024/11/15 | 10910.0 | 11060.0 | 10890.0 | 10890.0 | 6500 | -0.18 |
| 2024/11/18 | 10760.0 | 10900.0 | 10700.0 | 10700.0 | 9600 | -1.74 |
| 2024/11/19 | 10660.0 | 10800.0 | 10620.0 | 10680.0 | 8900 | -0.19 |
| 2024/11/20 | 10680.0 | 10910.0 | 10680.0 | 10860.0 | 7900 | 1.69 |
| 2024/11/21 | 10860.0 | 10940.0 | 10850.0 | 10880.0 | 5700 | 0.18 |
| 2024/11/22 | 10880.0 | 10980.0 | 10880.0 | 10920.0 | 6300 | 0.37 |
| 2024/11/25 | 10920.0 | 11020.0 | 10810.0 | 10810.0 | 16200 | -1.01 |
| 2024/11/26 | 10800.0 | 10950.0 | 10800.0 | 10920.0 | 9000 | 1.02 |
| 2024/11/27 | 10920.0 | 10960.0 | 10790.0 | 10840.0 | 14600 | -0.73 |
| 2024/11/28 | 10730.0 | 10950.0 | 10730.0 | 10940.0 | 5200 | 0.92 |
| 2024/11/29 | 10990.0 | 11010.0 | 10870.0 | 10900.0 | 8200 | -0.37 |
| 2024/12/02 | 10820.0 | 11090.0 | 10800.0 | 11090.0 | 17200 | 1.74 |
| 2024/12/03 | 11090.0 | 11260.0 | 10980.0 | 10980.0 | 17000 | -0.99 |
| 2024/12/04 | 10960.0 | 11130.0 | 10710.0 | 10710.0 | 19200 | -2.46 |
| 2024/12/05 | 10710.0 | 10770.0 | 10670.0 | 10740.0 | 9700 | 0.28 |
| 2024/12/06 | 10740.0 | 10840.0 | 10650.0 | 10810.0 | 10500 | 0.65 |
| 2024/12/09 | 10950.0 | 10980.0 | 10810.0 | 10900.0 | 13900 | 0.83 |
| 2024/12/10 | 11050.0 | 11050.0 | 10880.0 | 11000.0 | 12400 | 0.92 |
| 2024/12/11 | 13000.0 | 13000.0 | 11390.0 | 11530.0 | 184400 | 4.82 |
| 2024/12/12 | 11500.0 | 11880.0 | 11350.0 | 11650.0 | 48200 | 1.04 |
| 2024/12/13 | 11870.0 | 12180.0 | 11450.0 | 11550.0 | 83400 | -0.86 |
| 2024/12/16 | 11530.0 | 11860.0 | 11290.0 | 11470.0 | 53000 | -0.69 |
| 2024/12/17 | 11610.0 | 12140.0 | 11600.0 | 11960.0 | 57800 | 4.27 |
| 2024/12/18 | 12110.0 | 12110.0 | 11890.0 | 12040.0 | 21200 | 0.67 |
| 2024/12/19 | 11740.0 | 12110.0 | 11650.0 | 12000.0 | 20400 | -0.33 |
| 2024/12/20 | 12000.0 | 12100.0 | 11920.0 | 11980.0 | 26900 | -0.17 |
| 2024/12/23 | 12080.0 | 12320.0 | 12080.0 | 12320.0 | 28000 | 2.84 |
| 2024/12/24 | 12320.0 | 12470.0 | 12200.0 | 12330.0 | 22300 | 0.08 |
| 2024/12/25 | 12450.0 | 12450.0 | 12200.0 | 12340.0 | 12100 | 0.08 |
| 2024/12/26 | 12300.0 | 12380.0 | 12160.0 | 12220.0 | 23800 | -0.97 |
| 2024/12/27 | 12290.0 | 12730.0 | 12290.0 | 12680.0 | 36100 | 3.76 |
| 2024/12/30 | 12680.0 | 12790.0 | 12540.0 | 12580.0 | 17600 | -0.79 |
| 2025/01/06 | 12650.0 | 12810.0 | 12180.0 | 12210.0 | 29800 | -2.94 |
| 2025/01/07 | 12300.0 | 12300.0 | 12060.0 | 12100.0 | 22900 | -0.90 |
| 2025/01/08 | 11930.0 | 12150.0 | 11880.0 | 11910.0 | 24300 | -1.57 |
| 2025/01/09 | 11910.0 | 12110.0 | 11840.0 | 11840.0 | 17800 | -0.59 |
| 2025/01/10 | 11810.0 | 11860.0 | 11690.0 | 11710.0 | 14600 | -1.10 |
| 2025/01/14 | 11710.0 | 11900.0 | 11670.0 | 11790.0 | 26600 | 0.68 |
| 2025/01/15 | 11790.0 | 11920.0 | 11710.0 | 11870.0 | 26600 | 0.68 |
| 2025/01/16 | 11860.0 | 11930.0 | 11660.0 | 11750.0 | 34400 | -1.01 |
| 2025/01/17 | 11750.0 | 11790.0 | 11620.0 | 11720.0 | 20400 | -0.26 |
| 2025/01/20 | 11720.0 | 12070.0 | 11720.0 | 11920.0 | 17500 | 1.71 |
| 2025/01/21 | 11910.0 | 12000.0 | 11850.0 | 11920.0 | 15700 | 0.00 |
| 2025/01/22 | 12060.0 | 12060.0 | 11860.0 | 12050.0 | 15700 | 1.09 |
| 2025/01/23 | 12090.0 | 12090.0 | 11860.0 | 11960.0 | 17000 | -0.75 |
| 2025/01/24 | 12100.0 | 12350.0 | 12000.0 | 12080.0 | 31300 | 1.00 |
| 2025/01/27 | 12230.0 | 12270.0 | 12100.0 | 12180.0 | 10800 | 0.83 |
| 2025/01/28 | 12180.0 | 12440.0 | 12180.0 | 12420.0 | 19700 | 1.97 |
| 2025/01/29 | 12420.0 | 12420.0 | 12210.0 | 12330.0 | 21800 | -0.72 |
| 2025/01/30 | 12220.0 | 12570.0 | 12190.0 | 12560.0 | 140600 | 1.87 |
| 2025/01/31 | 12600.0 | 12600.0 | 12450.0 | 12460.0 | 20300 | -0.80 |
| 2025/02/03 | 12420.0 | 12590.0 | 12260.0 | 12400.0 | 18400 | -0.48 |
| 2025/02/04 | 12430.0 | 12500.0 | 12330.0 | 12390.0 | 20200 | -0.08 |
| 2025/02/05 | 12400.0 | 12450.0 | 12310.0 | 12360.0 | 13700 | -0.24 |
| 2025/02/06 | 12360.0 | 12520.0 | 12360.0 | 12510.0 | 14300 | 1.21 |
| 2025/02/07 | 12580.0 | 12620.0 | 12420.0 | 12490.0 | 12200 | -0.16 |
| 2025/02/10 | 12460.0 | 12540.0 | 12370.0 | 12490.0 | 11900 | 0.00 |
| 2025/02/12 | 12600.0 | 12600.0 | 12470.0 | 12510.0 | 11500 | 0.16 |
| 2025/02/13 | 12630.0 | 12700.0 | 12580.0 | 12700.0 | 10200 | 1.52 |
| 2025/02/14 | 12700.0 | 12770.0 | 12550.0 | 12760.0 | 13000 | 0.47 |
| 2025/02/17 | 12690.0 | 12770.0 | 12470.0 | 12490.0 | 15800 | -2.12 |
| 2025/02/18 | 12420.0 | 12580.0 | 12300.0 | 12470.0 | 14700 | -0.16 |
| 2025/02/19 | 12470.0 | 12630.0 | 12470.0 | 12560.0 | 9300 | 0.72 |
| 2025/02/20 | 12520.0 | 12580.0 | 12360.0 | 12460.0 | 12100 | -0.80 |
| 2025/02/21 | 12440.0 | 12540.0 | 12410.0 | 12510.0 | 17100 | 0.40 |
| 2025/02/25 | 12370.0 | 12640.0 | 12370.0 | 12540.0 | 23600 | 0.24 |
| 2025/02/26 | 12610.0 | 12610.0 | 12340.0 | 12460.0 | 21200 | -0.64 |
| 2025/02/27 | 12530.0 | 12650.0 | 12470.0 | 12630.0 | 11500 | 1.36 |
| 2025/02/28 | 12720.0 | 12720.0 | 12520.0 | 12590.0 | 24200 | -0.32 |
| 2025/03/03 | 12790.0 | 12840.0 | 12650.0 | 12760.0 | 18800 | 1.35 |
| 2025/03/04 | 12700.0 | 12900.0 | 12650.0 | 12780.0 | 16400 | 0.16 |
| 2025/03/05 | 12710.0 | 12870.0 | 12620.0 | 12810.0 | 23300 | 0.23 |
| 2025/03/06 | 12810.0 | 12960.0 | 12770.0 | 12960.0 | 13300 | 1.17 |
| 2025/03/07 | 12800.0 | 12930.0 | 12750.0 | 12840.0 | 17200 | -0.93 |
| 2025/03/10 | 12840.0 | 12960.0 | 12670.0 | 12770.0 | 15300 | -0.55 |
| 2025/03/11 | 12510.0 | 12660.0 | 12360.0 | 12600.0 | 25400 | -1.33 |
| 2025/03/12 | 12600.0 | 12680.0 | 12350.0 | 12350.0 | 30200 | -1.98 |
| 2025/03/13 | 12350.0 | 12570.0 | 12300.0 | 12330.0 | 26100 | -0.16 |
| 2025/03/14 | 12280.0 | 12280.0 | 11890.0 | 12200.0 | 43200 | -1.05 |
| 2025/03/17 | 12470.0 | 12550.0 | 12410.0 | 12410.0 | 24700 | 1.72 |
| 2025/03/18 | 12460.0 | 12660.0 | 12450.0 | 12560.0 | 20100 | 1.21 |
| 2025/03/19 | 12480.0 | 12650.0 | 12480.0 | 12610.0 | 14100 | 0.40 |
| 2025/03/21 | 12670.0 | 12800.0 | 12670.0 | 12740.0 | 22200 | 1.03 |
| 2025/03/24 | 12870.0 | 12890.0 | 12670.0 | 12750.0 | 13500 | 0.08 |
| 2025/03/25 | 12800.0 | 12850.0 | 12660.0 | 12850.0 | 12400 | 0.78 |
| 2025/03/26 | 12850.0 | 12920.0 | 12720.0 | 12870.0 | 18600 | 0.16 |
| 2025/03/27 | 12860.0 | 12990.0 | 12790.0 | 12990.0 | 24700 | 0.93 |
| 2025/03/28 | 12990.0 | 13390.0 | 12800.0 | 13240.0 | 68300 | 1.92 |
| 2025/03/31 | 13070.0 | 13110.0 | 12780.0 | 12900.0 | 65000 | -2.57 |
| 2025/04/01 | 12980.0 | 13060.0 | 12770.0 | 12770.0 | 67000 | -1.01 |
| 2025/04/02 | 12730.0 | 12780.0 | 12520.0 | 12630.0 | 63800 | -1.10 |
| 2025/04/03 | 12170.0 | 12450.0 | 12080.0 | 12400.0 | 78000 | -1.82 |
| 2025/04/04 | 12470.0 | 12730.0 | 12370.0 | 12630.0 | 92900 | 1.85 |
| 2025/04/07 | 12120.0 | 12360.0 | 11980.0 | 12060.0 | 69300 | -4.51 |
| 2025/04/08 | 12360.0 | 12810.0 | 12360.0 | 12580.0 | 68100 | 4.31 |
| 2025/04/09 | 12450.0 | 12700.0 | 12400.0 | 12530.0 | 42500 | -0.40 |
| 2025/04/10 | 12980.0 | 13010.0 | 12700.0 | 12880.0 | 62000 | 2.79 |
| 2025/04/11 | 12770.0 | 12860.0 | 12640.0 | 12790.0 | 48500 | -0.70 |
| 2025/04/14 | 12900.0 | 13020.0 | 12820.0 | 12930.0 | 36500 | 1.09 |
| 2025/04/15 | 13020.0 | 13050.0 | 12800.0 | 12820.0 | 46600 | -0.85 |
| 2025/04/16 | 12980.0 | 12980.0 | 12840.0 | 12850.0 | 42400 | 0.23 |
| 2025/04/17 | 12850.0 | 13000.0 | 12800.0 | 12870.0 | 51300 | 0.16 |
| 2025/04/18 | 13000.0 | 13090.0 | 12920.0 | 13080.0 | 68200 | 1.63 |
| 2025/04/21 | 13090.0 | 13130.0 | 12970.0 | 13050.0 | 47000 | -0.23 |
| 2025/04/22 | 13000.0 | 13070.0 | 12870.0 | 13020.0 | 64000 | -0.23 |
| 2025/04/23 | 13000.0 | 13180.0 | 13000.0 | 13070.0 | 95500 | 0.38 |
| 2025/04/24 | 13000.0 | 13790.0 | 13000.0 | 13390.0 | 325500 | 2.45 |
| 2025/04/25 | 13400.0 | 13570.0 | 13350.0 | 13490.0 | 191300 | 0.75 |
| 2025/04/28 | 13140.0 | 13360.0 | 12930.0 | 12960.0 | 261200 | -3.93 |
| 2025/04/30 | 13070.0 | 13480.0 | 12960.0 | 13330.0 | 105800 | 2.85 |
| 2025/05/01 | 13500.0 | 13710.0 | 13470.0 | 13640.0 | 75300 | 2.33 |
| 2025/05/02 | 13630.0 | 14140.0 | 13610.0 | 13960.0 | 85400 | 2.35 |
| 2025/05/07 | 14000.0 | 14150.0 | 13830.0 | 13850.0 | 52100 | -0.79 |
| 2025/05/08 | 13850.0 | 13980.0 | 13800.0 | 13920.0 | 34900 | 0.51 |
| 2025/05/09 | 13830.0 | 14080.0 | 13830.0 | 13960.0 | 32400 | 0.29 |
| 2025/05/12 | 13960.0 | 14130.0 | 13820.0 | 13920.0 | 29100 | -0.29 |
| 2025/05/13 | 13840.0 | 13890.0 | 13600.0 | 13700.0 | 35800 | -1.58 |
| 2025/05/14 | 13620.0 | 13620.0 | 13360.0 | 13470.0 | 31300 | -1.68 |
| 2025/05/15 | 13360.0 | 13650.0 | 13320.0 | 13370.0 | 16500 | -0.74 |
| 2025/05/16 | 13320.0 | 13460.0 | 13310.0 | 13450.0 | 21700 | 0.60 |
| 2025/05/19 | 13450.0 | 13490.0 | 13240.0 | 13450.0 | 19300 | 0.00 |
| 2025/05/20 | 13450.0 | 13650.0 | 13370.0 | 13460.0 | 21800 | 0.07 |
| 2025/05/21 | 13460.0 | 13480.0 | 13360.0 | 13410.0 | 12000 | -0.37 |
| 2025/05/22 | 13320.0 | 13560.0 | 13320.0 | 13390.0 | 13600 | -0.15 |
| 2025/05/23 | 13490.0 | 13510.0 | 13380.0 | 13380.0 | 18200 | -0.07 |
| 2025/05/26 | 13400.0 | 13490.0 | 13340.0 | 13360.0 | 13900 | -0.15 |
| 2025/05/27 | 13360.0 | 13420.0 | 13270.0 | 13270.0 | 20900 | -0.67 |
| 2025/05/28 | 13330.0 | 13530.0 | 13290.0 | 13380.0 | 27400 | 0.83 |
| 2025/05/29 | 13320.0 | 13440.0 | 13280.0 | 13370.0 | 22000 | -0.07 |
| 2025/05/30 | 13300.0 | 13490.0 | 13290.0 | 13420.0 | 21600 | 0.37 |
| 2025/06/02 | 13320.0 | 13530.0 | 13320.0 | 13500.0 | 16900 | 0.60 |
| 2025/06/03 | 13500.0 | 13570.0 | 13370.0 | 13520.0 | 16500 | 0.15 |
| 2025/06/04 | 13500.0 | 13620.0 | 13410.0 | 13470.0 | 12600 | -0.37 |
| 2025/06/05 | 13500.0 | 13790.0 | 13480.0 | 13680.0 | 27300 | 1.56 |
| 2025/06/06 | 13680.0 | 13810.0 | 13680.0 | 13800.0 | 14900 | 0.88 |
| 2025/06/09 | 13730.0 | 13780.0 | 13680.0 | 13700.0 | 15700 | -0.72 |
| 2025/06/10 | 13700.0 | 13830.0 | 13700.0 | 13770.0 | 17700 | 0.51 |
| 2025/06/11 | 13770.0 | 13820.0 | 13640.0 | 13720.0 | 19800 | -0.36 |
| 2025/06/12 | 13720.0 | 13880.0 | 13710.0 | 13880.0 | 16900 | 1.17 |
| 2025/06/13 | 13730.0 | 13900.0 | 13150.0 | 13600.0 | 66300 | -2.02 |
| 2025/06/16 | 13770.0 | 13770.0 | 13410.0 | 13580.0 | 34800 | -0.15 |
| 2025/06/17 | 13760.0 | 14020.0 | 13520.0 | 13700.0 | 44300 | 0.88 |
| 2025/06/18 | 13550.0 | 14040.0 | 13550.0 | 13960.0 | 31100 | 1.90 |
| 2025/06/19 | 14000.0 | 14080.0 | 13910.0 | 14040.0 | 19600 | 0.57 |
| 2025/06/20 | 13930.0 | 14200.0 | 13910.0 | 14190.0 | 108500 | 1.07 |
| 2025/06/23 | 14100.0 | 14180.0 | 14020.0 | 14110.0 | 15900 | -0.56 |
| 2025/06/24 | 14180.0 | 14200.0 | 14010.0 | 14030.0 | 15600 | -0.57 |
| 2025/06/25 | 14030.0 | 14050.0 | 13930.0 | 14010.0 | 16000 | -0.14 |
| 2025/06/26 | 13940.0 | 14060.0 | 13880.0 | 14060.0 | 22800 | 0.36 |
| 2025/06/27 | 14060.0 | 14130.0 | 14020.0 | 14130.0 | 12300 | 0.50 |
| 2025/06/30 | 14130.0 | 14170.0 | 14080.0 | 14140.0 | 13600 | 0.07 |
| 2025/07/01 | 14020.0 | 14080.0 | 13940.0 | 13950.0 | 12700 | -1.34 |
| 2025/07/02 | 13910.0 | 14160.0 | 13910.0 | 14100.0 | 16100 | 1.08 |
| 2025/07/03 | 14040.0 | 14040.0 | 13900.0 | 13950.0 | 15900 | -1.06 |
| 2025/07/04 | 13910.0 | 14050.0 | 13910.0 | 13960.0 | 10700 | 0.07 |
| 2025/07/07 | 13920.0 | 14050.0 | 13900.0 | 14010.0 | 11600 | 0.36 |
| 2025/07/08 | 14000.0 | 14000.0 | 13830.0 | 13830.0 | 21500 | -1.28 |
| 2025/07/09 | 13850.0 | 14030.0 | 13850.0 | 13930.0 | 14100 | 0.72 |
| 2025/07/10 | 13980.0 | 14020.0 | 13910.0 | 13980.0 | 16200 | 0.36 |
| 2025/07/11 | 14000.0 | 14110.0 | 13960.0 | 14070.0 | 10300 | 0.64 |
| 2025/07/14 | 14070.0 | 14130.0 | 13980.0 | 14040.0 | 9000 | -0.21 |
| 2025/07/15 | 14040.0 | 14080.0 | 13940.0 | 13940.0 | 8300 | -0.71 |
| 2025/07/16 | 13940.0 | 14080.0 | 13940.0 | 14020.0 | 11700 | 0.57 |
| 2025/07/17 | 13950.0 | 14050.0 | 13950.0 | 14030.0 | 7500 | 0.07 |
| 2025/07/18 | 14060.0 | 14080.0 | 13970.0 | 14000.0 | 10400 | -0.21 |
| 2025/07/22 | 14100.0 | 14200.0 | 14060.0 | 14130.0 | 14700 | 0.93 |
| 2025/07/23 | 14130.0 | 14200.0 | 14020.0 | 14160.0 | 17300 | 0.21 |
| 2025/07/24 | 14200.0 | 14400.0 | 14160.0 | 14290.0 | 21900 | 0.92 |
| 2025/07/25 | 14330.0 | 14430.0 | 14300.0 | 14340.0 | 15800 | 0.35 |
| 2025/07/28 | 14370.0 | 14480.0 | 14140.0 | 14160.0 | 21900 | -1.26 |
| 2025/07/29 | 14160.0 | 14160.0 | 13980.0 | 14080.0 | 23500 | -0.56 |
| 2025/07/30 | 14080.0 | 14240.0 | 14070.0 | 14160.0 | 18000 | 0.57 |
| 2025/07/31 | 14160.0 | 14210.0 | 14030.0 | 14040.0 | 13100 | -0.85 |
| 2025/08/01 | 14040.0 | 14220.0 | 14040.0 | 14200.0 | 18200 | 1.14 |
| 2025/08/04 | 14160.0 | 14310.0 | 14140.0 | 14300.0 | 11300 | 0.70 |
| 2025/08/05 | 14330.0 | 14530.0 | 14330.0 | 14390.0 | 13800 | 0.63 |
| 2025/08/06 | 14390.0 | 14580.0 | 14390.0 | 14520.0 | 14900 | 0.90 |
| 2025/08/07 | 14520.0 | 14700.0 | 14450.0 | 14600.0 | 10900 | 0.55 |
| 2025/08/08 | 14570.0 | 14720.0 | 14500.0 | 14570.0 | 13400 | -0.21 |
| 2025/08/12 | 14840.0 | 14860.0 | 14530.0 | 14800.0 | 25800 | 1.58 |
| 2025/08/13 | 14800.0 | 14950.0 | 14800.0 | 14830.0 | 12500 | 0.20 |
| 2025/08/14 | 14660.0 | 14860.0 | 14510.0 | 14530.0 | 18000 | -2.02 |
| 2025/08/15 | 14710.0 | 14710.0 | 14250.0 | 14370.0 | 25400 | -1.10 |
| 2025/08/18 | 14410.0 | 14550.0 | 14400.0 | 14460.0 | 13700 | 0.63 |
| 2025/08/19 | 14400.0 | 14600.0 | 14400.0 | 14410.0 | 10200 | -0.35 |
| 2025/08/20 | 14360.0 | 14580.0 | 14360.0 | 14450.0 | 13000 | 0.28 |
| 2025/08/21 | 14470.0 | 14470.0 | 14320.0 | 14400.0 | 12300 | -0.35 |
| 2025/08/22 | 14410.0 | 14500.0 | 14300.0 | 14370.0 | 10900 | -0.21 |
| 2025/08/25 | 14500.0 | 14500.0 | 14260.0 | 14310.0 | 13900 | -0.42 |
| 2025/08/26 | 14310.0 | 14320.0 | 14110.0 | 14280.0 | 27300 | -0.21 |
| 2025/08/27 | 14270.0 | 14480.0 | 14200.0 | 14400.0 | 20400 | 0.84 |
| 2025/08/28 | 14330.0 | 14480.0 | 14300.0 | 14440.0 | 8600 | 0.28 |
| 2025/08/29 | 14350.0 | 14420.0 | 14220.0 | 14220.0 | 11600 | -1.52 |
| 2025/09/01 | 14220.0 | 14400.0 | 14150.0 | 14230.0 | 10500 | 0.07 |
| 2025/09/02 | 14380.0 | 14380.0 | 14170.0 | 14170.0 | 9100 | -0.42 |
| 2025/09/03 | 14220.0 | 14440.0 | 14220.0 | 14370.0 | 15300 | 1.41 |
| 2025/09/04 | 14370.0 | 14380.0 | 14240.0 | 14320.0 | 8700 | -0.35 |
| 2025/09/05 | 14360.0 | 14500.0 | 14240.0 | 14310.0 | 8900 | -0.07 |
| 2025/09/08 | 14470.0 | 14530.0 | 14390.0 | 14430.0 | 14500 | 0.84 |
| 2025/09/09 | 14530.0 | 14690.0 | 14500.0 | 14670.0 | 15300 | 1.66 |
| 2025/09/10 | 14760.0 | 14820.0 | 14590.0 | 14810.0 | 14400 | 0.95 |
| 2025/09/11 | 14810.0 | 14860.0 | 14560.0 | 14700.0 | 14900 | -0.74 |
| 2025/09/12 | 14970.0 | 14970.0 | 14800.0 | 14940.0 | 23400 | 1.63 |
| 2025/09/16 | 14840.0 | 15200.0 | 14770.0 | 14770.0 | 29700 | -1.14 |
| 2025/09/17 | 14770.0 | 14920.0 | 14680.0 | 14830.0 | 15100 | 0.41 |
| 2025/09/18 | 14840.0 | 14930.0 | 14700.0 | 14820.0 | 14800 | -0.07 |
| 2025/09/19 | 14930.0 | 15010.0 | 14730.0 | 14870.0 | 20100 | 0.34 |
| 2025/09/22 | 14940.0 | 14970.0 | 14840.0 | 14890.0 | 9500 | 0.13 |
| 2025/09/24 | 14840.0 | 15090.0 | 14840.0 | 15060.0 | 15100 | 1.14 |
| 2025/09/25 | 15100.0 | 15190.0 | 14850.0 | 14910.0 | 16300 | -1.00 |
| 2025/09/26 | 15040.0 | 15090.0 | 14950.0 | 15040.0 | 14300 | 0.87 |
| 2025/09/29 | 15050.0 | 15180.0 | 14860.0 | 14860.0 | 11500 | -1.20 |
| 2025/09/30 | 14870.0 | 15050.0 | 14800.0 | 14890.0 | 15300 | 0.20 |
| 2025/10/01 | 14890.0 | 14890.0 | 14510.0 | 14580.0 | 22100 | -2.08 |
| 2025/10/02 | 14580.0 | 14600.0 | 14280.0 | 14350.0 | 24700 | -1.58 |
| 2025/10/03 | 14430.0 | 14580.0 | 14280.0 | 14280.0 | 13100 | -0.49 |
| 2025/10/06 | 14480.0 | 14570.0 | 14370.0 | 14410.0 | 18400 | 0.91 |
| 2025/10/07 | 14410.0 | 14500.0 | 14400.0 | 14430.0 | 14600 | 0.14 |
| 2025/10/08 | 14490.0 | 14650.0 | 14460.0 | 14460.0 | 15700 | 0.21 |
| 2025/10/09 | 14450.0 | 14530.0 | 14370.0 | 14420.0 | 14800 | -0.28 |
| 2025/10/10 | 14310.0 | 14390.0 | 14180.0 | 14290.0 | 19300 | -0.90 |
| 2025/10/14 | 14290.0 | 14290.0 | 13940.0 | 14040.0 | 21800 | -1.75 |
| 2025/10/15 | 14200.0 | 14340.0 | 14110.0 | 14180.0 | 12700 | 1.00 |
| 2025/10/16 | 14130.0 | 14400.0 | 14100.0 | 14100.0 | 8300 | -0.56 |
| 2025/10/17 | 14100.0 | 14220.0 | 14100.0 | 14130.0 | 8400 | 0.21 |
| 2025/10/20 | 14310.0 | 14310.0 | 14160.0 | 14200.0 | 5100 | 0.50 |
| 2025/10/21 | 14220.0 | 14300.0 | 14110.0 | 14220.0 | 12600 | 0.14 |
| 2025/10/22 | 14340.0 | 14520.0 | 14320.0 | 14440.0 | 12000 | 1.55 |
| 2025/10/23 | 14440.0 | 14710.0 | 14380.0 | 14630.0 | 16000 | 1.32 |
| 2025/10/24 | 14710.0 | 14710.0 | 14500.0 | 14590.0 | 10300 | -0.27 |
| 2025/10/27 | 14650.0 | 14650.0 | 14500.0 | 14640.0 | 10300 | 0.34 |
| 2025/10/28 | 14600.0 | 14600.0 | 14320.0 | 14320.0 | 11800 | -2.19 |
| 2025/10/29 | 14320.0 | 14320.0 | 14060.0 | 14090.0 | 18700 | -1.61 |
| 2025/10/30 | 14170.0 | 14170.0 | 13970.0 | 14050.0 | 20000 | -0.28 |
| 2025/10/31 | 14170.0 | 14200.0 | 14040.0 | 14150.0 | 21800 | 0.71 |
| 2025/11/04 | 14000.0 | 14200.0 | 14000.0 | 14110.0 | 13900 | -0.28 |
| 2025/11/05 | 14260.0 | 14410.0 | 14110.0 | 14140.0 | 18500 | 0.21 |
| 2025/11/06 | 14160.0 | 14290.0 | 14160.0 | 14190.0 | 12400 | 0.35 |
| 2025/11/07 | 14190.0 | 14340.0 | 14080.0 | 14200.0 | 9200 | 0.07 |
| 2025/11/10 | 14230.0 | 14480.0 | 14230.0 | 14450.0 | 18400 | 1.76 |
| 2025/11/11 | 14500.0 | 14530.0 | 14230.0 | 14300.0 | 9800 | -1.04 |
| 2025/11/12 | 14310.0 | 14620.0 | 14310.0 | 14380.0 | 18000 | 0.56 |
| 2025/11/13 | 14500.0 | 14550.0 | 14370.0 | 14450.0 | 6800 | 0.49 |
| 2025/11/14 | 14450.0 | 14500.0 | 14320.0 | 14420.0 | 7900 | -0.21 |
| 2025/11/17 | 14270.0 | 14480.0 | 14230.0 | 14430.0 | 8400 | 0.07 |
| 2025/11/18 | 14430.0 | 14430.0 | 14180.0 | 14300.0 | 13900 | -0.90 |
| 2025/11/19 | 14190.0 | 14320.0 | 14170.0 | 14170.0 | 8900 | -0.91 |
| 2025/11/20 | 14220.0 | 14380.0 | 14220.0 | 14270.0 | 9600 | 0.71 |
| 2025/11/21 | 14270.0 | 14530.0 | 14270.0 | 14450.0 | 23000 | 1.26 |
| 2025/11/25 | 14590.0 | 14740.0 | 14510.0 | 14670.0 | 22100 | 1.52 |
| 2025/11/26 | 14800.0 | 14810.0 | 14670.0 | 14760.0 | 12800 | 0.61 |
| 2025/11/27 | 14740.0 | 14820.0 | 14640.0 | 14720.0 | 7300 | -0.27 |
| 2025/11/28 | 14720.0 | 14730.0 | 14610.0 | 14680.0 | 8600 | -0.27 |
| 2025/12/01 | 14570.0 | 14660.0 | 14380.0 | 14450.0 | 12000 | -1.57 |
| 2025/12/02 | 14450.0 | 14450.0 | 14260.0 | 14270.0 | 13200 | -1.25 |
| 2025/12/03 | 14250.0 | 14440.0 | 14130.0 | 14150.0 | 15300 | -0.84 |
| 2025/12/04 | 14120.0 | 14190.0 | 14000.0 | 14100.0 | 29700 | -0.35 |
| 2025/12/05 | 14100.0 | 14100.0 | 13910.0 | 13990.0 | 13300 | -0.78 |
| 2025/12/08 | 13990.0 | 14210.0 | 13990.0 | 14100.0 | 12800 | 0.79 |
| 2025/12/09 | 14200.0 | 14200.0 | 14020.0 | 14100.0 | 15100 | 0.00 |
| 2025/12/10 | 14230.0 | 14300.0 | 14020.0 | 14020.0 | 14000 | -0.57 |
| 2025/12/11 | 14190.0 | 14190.0 | 13900.0 | 14030.0 | 12100 | 0.07 |
| 2025/12/12 | 14170 | 14170 | 14010 | 14160 | 12100 | 0.93 |