鹿島建設 1812
5,854円
(時刻：15:30)
▲ +107円 (+1.86%)
価格情報
| 始値 | 5,798円 |
| 高値 | 5,860円 |
| 安値 | 5,762円 |
| 出来高 | 1,866,100株 |
| 売買代金 | 10,874,391,000円 |
| 売り気配 (15:30) | 5,855円 |
| 買い気配 (15:30) | 5,853円 |
基本情報
| 銘柄名 | 鹿島建設 |
| 英文銘柄名 | KAJIMA CORP. |
| 時価総額 | 3,038,186,095,217.0円 |
| 発行済株式総数 | 528,656,011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 | 2025/03 |
| EPS | 266.49円 |
| BPS | 2,672.64円 |
| PER | 21.57倍 |
| PBR | 2.15倍 |
| ROE | 10.2% |
| 年間配当金 | 104.00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127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 | 1,305,057 百万円 | 1,189,562 百万円 | 1,244,923 百万円 | 1,432,774 百万円 | 1,552,950 百万円 |
| 経常利益又は経常損失（△） | 120,593 百万円 | 114,285 百万円 | 92,403 百万円 | 103,309 百万円 | 114,964 百万円 |
| 当期純利益又は当期純損失（△） | 80,136 百万円 | 82,829 百万円 | 72,192 百万円 | 78,416 百万円 | 90,134 百万円 |
| 資本金 | 81,447 百万円 | 81,447 百万円 | 81,447 百万円 | 81,447 百万円 | 81,447 百万円 |
| 純資産額 | 563,176 百万円 | 638,435 百万円 | 656,485 百万円 | 693,278 百万円 | 791,410 百万円 |
| 総資産額 | 1,593,643 百万円 | 1,558,909 百万円 | 1,642,964 百万円 | 1,764,726 百万円 | 1,918,318 百万円 |
| 従業員数 | 7,887 人 | 7,989 人 | 8,080 人 | 8,129 人 | 8,219 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 | 266.49 | 2,672.64 | 10.2 | 21.57 | 2.15 | - | - |
| 2025/03 | 単体 | 221.42 | 1,650.44 | - | 25.96 | 3.48 | 1.78 | 104.00 |
| 2025/09 | 中連 | 165.29 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.96 | 56.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 95,900 | -1,400 | 771,600 | -24,900 |
| 2025/11/28 | 97,300 | 13,400 | 796,500 | 89,700 |
| 2025/11/21 | 83,900 | 5,300 | 706,800 | -207,600 |
| 2025/11/14 | 78,600 | 8,200 | 914,400 | 201,100 |
| 2025/11/07 | 70,400 | -1,800 | 713,300 | 127,600 |
| 2025/10/31 | 72,200 | -4,700 | 585,700 | -20,700 |
| 2025/10/24 | 76,900 | 15,900 | 606,400 | 89,300 |
| 2025/10/17 | 61,000 | -2,300 | 517,100 | -45,100 |
| 2025/10/10 | 63,300 | 6,800 | 562,200 | -32,500 |
| 2025/10/03 | 56,500 | -21,500 | 594,700 | 65,400 |
| 2025/09/26 | 78,000 | -3,800 | 529,300 | 16,600 |
| 2025/09/19 | 81,800 | -6,400 | 512,700 | 75,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| BNP Paribas Financial Markets SNC | 2,609,588 | 0.49% | 2025/04/08 |
| 合計・最新計算日 | 2,609,588 | 0.49% | 2025/04/08 |
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 |
|---|---|---|---|
| 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 | 鹿島建設株式会社 |
| 会社名（英文） | KAJIMA CORPORATION |
| 会社名（カナ） | カジマケンセツカブシキガイシャ |
| 本店所在地 | 港区元赤坂一丁目３番１号 |
| 業種 | 建設業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 18120 |
| EDINETコード | E00058 |
| 法人番号 | 8010401006744 |
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 | 2689.5 | 2707.5 | 2671.0 | 2687.5 | 1204600 | - |
| 2024/06/25 | 2708.0 | 2737.0 | 2702.0 | 2731.0 | 985900 | 1.62 |
| 2024/06/26 | 2723.5 | 2775.0 | 2703.0 | 2741.0 | 1628400 | 0.37 |
| 2024/06/27 | 2741.5 | 2781.5 | 2739.0 | 2777.5 | 1506400 | 1.33 |
| 2024/06/28 | 2799.5 | 2807.5 | 2770.5 | 2781.5 | 1883000 | 0.14 |
| 2024/07/01 | 2790.0 | 2798.5 | 2780.0 | 2790.0 | 1453800 | 0.31 |
| 2024/07/02 | 2772.5 | 2832.0 | 2752.5 | 2821.5 | 1776300 | 1.13 |
| 2024/07/03 | 2811.0 | 2876.5 | 2800.0 | 2876.5 | 1528700 | 1.95 |
| 2024/07/04 | 2880.0 | 2915.0 | 2859.0 | 2881.0 | 1431300 | 0.16 |
| 2024/07/05 | 2840.0 | 2866.5 | 2811.0 | 2814.5 | 1223100 | -2.31 |
| 2024/07/08 | 2822.5 | 2843.5 | 2779.0 | 2788.0 | 2021500 | -0.94 |
| 2024/07/09 | 2776.0 | 2787.0 | 2737.0 | 2768.0 | 1627800 | -0.72 |
| 2024/07/10 | 2744.0 | 2801.0 | 2743.0 | 2800.0 | 1560200 | 1.16 |
| 2024/07/11 | 2839.0 | 2860.5 | 2828.0 | 2856.5 | 1781600 | 2.02 |
| 2024/07/12 | 2849.5 | 2905.0 | 2841.5 | 2887.0 | 2176500 | 1.07 |
| 2024/07/16 | 2899.0 | 2926.5 | 2867.5 | 2872.0 | 1475700 | -0.52 |
| 2024/07/17 | 2915.0 | 2933.5 | 2891.0 | 2924.5 | 1524400 | 1.83 |
| 2024/07/18 | 2916.0 | 2961.0 | 2912.0 | 2937.0 | 1288500 | 0.43 |
| 2024/07/19 | 2938.0 | 2946.5 | 2881.5 | 2907.5 | 817300 | -1.00 |
| 2024/07/22 | 2937.0 | 2937.0 | 2868.5 | 2879.5 | 660500 | -0.96 |
| 2024/07/23 | 2873.5 | 2898.5 | 2868.5 | 2892.5 | 585500 | 0.45 |
| 2024/07/24 | 2872.0 | 2879.5 | 2822.0 | 2828.5 | 784400 | -2.21 |
| 2024/07/25 | 2823.5 | 2829.0 | 2789.0 | 2810.5 | 997700 | -0.64 |
| 2024/07/26 | 2820.5 | 2849.0 | 2795.0 | 2820.0 | 1152400 | 0.34 |
| 2024/07/29 | 2869.0 | 2902.5 | 2839.5 | 2867.0 | 929000 | 1.67 |
| 2024/07/30 | 2833.5 | 2891.5 | 2830.0 | 2890.5 | 1018500 | 0.82 |
| 2024/07/31 | 2844.0 | 2926.5 | 2837.0 | 2920.0 | 2112800 | 1.02 |
| 2024/08/01 | 2870.0 | 2885.0 | 2778.5 | 2817.5 | 1825700 | -3.51 |
| 2024/08/02 | 2717.5 | 2731.5 | 2559.5 | 2569.0 | 2419000 | -8.82 |
| 2024/08/05 | 2366.5 | 2440.5 | 2165.0 | 2225.5 | 2928700 | -13.37 |
| 2024/08/06 | 2500.0 | 2591.0 | 2473.5 | 2561.0 | 3029600 | 15.08 |
| 2024/08/07 | 2461.0 | 2564.0 | 2421.5 | 2478.5 | 3023800 | -3.22 |
| 2024/08/08 | 2467.5 | 2517.5 | 2416.0 | 2418.0 | 2141800 | -2.44 |
| 2024/08/09 | 2519.0 | 2555.5 | 2497.0 | 2531.0 | 3224400 | 4.67 |
| 2024/08/13 | 2530.0 | 2558.5 | 2487.0 | 2530.0 | 1988600 | -0.04 |
| 2024/08/14 | 2512.5 | 2567.5 | 2501.0 | 2545.0 | 2598600 | 0.59 |
| 2024/08/15 | 2515.0 | 2563.5 | 2515.0 | 2559.0 | 1641200 | 0.55 |
| 2024/08/16 | 2599.5 | 2621.5 | 2567.5 | 2621.5 | 1469600 | 2.44 |
| 2024/08/19 | 2622.0 | 2639.5 | 2581.0 | 2591.0 | 1409700 | -1.16 |
| 2024/08/20 | 2630.5 | 2630.5 | 2584.5 | 2610.5 | 1027500 | 0.75 |
| 2024/08/21 | 2600.0 | 2625.0 | 2591.0 | 2622.5 | 1033900 | 0.46 |
| 2024/08/22 | 2622.5 | 2632.0 | 2573.5 | 2600.0 | 1152700 | -0.86 |
| 2024/08/23 | 2609.0 | 2653.0 | 2609.0 | 2653.0 | 1765600 | 2.04 |
| 2024/08/26 | 2652.0 | 2660.0 | 2621.0 | 2656.0 | 1438700 | 0.11 |
| 2024/08/27 | 2667.0 | 2680.0 | 2630.5 | 2644.5 | 1138500 | -0.43 |
| 2024/08/28 | 2642.5 | 2658.5 | 2616.0 | 2658.5 | 1106900 | 0.53 |
| 2024/08/29 | 2654.0 | 2659.5 | 2630.0 | 2646.5 | 1358400 | -0.45 |
| 2024/08/30 | 2635.0 | 2661.0 | 2623.0 | 2658.5 | 3370100 | 0.45 |
| 2024/09/02 | 2660.0 | 2663.5 | 2636.0 | 2646.0 | 1215000 | -0.47 |
| 2024/09/03 | 2646.5 | 2671.0 | 2634.0 | 2648.5 | 1250100 | 0.09 |
| 2024/09/04 | 2598.5 | 2636.5 | 2580.5 | 2585.0 | 1520600 | -2.40 |
| 2024/09/05 | 2559.5 | 2620.0 | 2547.5 | 2593.5 | 1161700 | 0.33 |
| 2024/09/06 | 2593.0 | 2617.5 | 2581.0 | 2581.0 | 1113400 | -0.48 |
| 2024/09/09 | 2513.0 | 2610.0 | 2513.0 | 2603.5 | 1329400 | 0.87 |
| 2024/09/10 | 2593.5 | 2629.5 | 2593.5 | 2610.0 | 913000 | 0.25 |
| 2024/09/11 | 2596.0 | 2621.0 | 2553.5 | 2585.0 | 1221200 | -0.96 |
| 2024/09/12 | 2630.0 | 2664.5 | 2622.5 | 2642.0 | 1397200 | 2.21 |
| 2024/09/13 | 2630.5 | 2636.0 | 2595.5 | 2608.0 | 1385600 | -1.29 |
| 2024/09/17 | 2617.5 | 2628.0 | 2554.0 | 2595.5 | 1726900 | -0.48 |
| 2024/09/18 | 2644.0 | 2656.0 | 2610.0 | 2641.0 | 1582000 | 1.75 |
| 2024/09/19 | 2678.0 | 2745.5 | 2673.5 | 2729.0 | 1859100 | 3.33 |
| 2024/09/20 | 2768.5 | 2793.5 | 2700.0 | 2708.0 | 3384500 | -0.77 |
| 2024/09/24 | 2750.0 | 2769.5 | 2718.5 | 2722.0 | 1495000 | 0.52 |
| 2024/09/25 | 2730.0 | 2739.0 | 2674.5 | 2724.0 | 1159500 | 0.07 |
| 2024/09/26 | 2750.0 | 2783.5 | 2736.0 | 2783.0 | 1681300 | 2.17 |
| 2024/09/27 | 2753.5 | 2762.0 | 2712.5 | 2752.0 | 1062800 | -1.11 |
| 2024/09/30 | 2653.0 | 2719.5 | 2651.5 | 2675.5 | 2819800 | -2.78 |
| 2024/10/01 | 2685.0 | 2729.5 | 2681.5 | 2727.0 | 1182700 | 1.92 |
| 2024/10/02 | 2698.5 | 2742.0 | 2684.5 | 2697.0 | 1196900 | -1.10 |
| 2024/10/03 | 2765.0 | 2765.0 | 2704.0 | 2707.0 | 945800 | 0.37 |
| 2024/10/04 | 2713.0 | 2732.0 | 2700.5 | 2726.5 | 669900 | 0.72 |
| 2024/10/07 | 2767.5 | 2769.5 | 2717.5 | 2744.0 | 1575400 | 0.64 |
| 2024/10/08 | 2710.0 | 2724.0 | 2680.0 | 2697.0 | 1154200 | -1.71 |
| 2024/10/09 | 2721.0 | 2721.5 | 2668.0 | 2677.0 | 1139700 | -0.74 |
| 2024/10/10 | 2691.5 | 2700.0 | 2677.5 | 2687.0 | 847200 | 0.37 |
| 2024/10/11 | 2687.0 | 2689.5 | 2654.0 | 2654.5 | 898000 | -1.21 |
| 2024/10/15 | 2668.5 | 2687.5 | 2653.0 | 2665.0 | 1000200 | 0.40 |
| 2024/10/16 | 2650.0 | 2725.0 | 2631.5 | 2687.0 | 1077500 | 0.83 |
| 2024/10/17 | 2694.5 | 2713.0 | 2672.0 | 2682.5 | 854000 | -0.17 |
| 2024/10/18 | 2689.0 | 2698.5 | 2664.0 | 2675.0 | 1118400 | -0.28 |
| 2024/10/21 | 2668.5 | 2687.0 | 2637.5 | 2655.0 | 703100 | -0.75 |
| 2024/10/22 | 2630.0 | 2643.0 | 2579.5 | 2588.0 | 1133900 | -2.52 |
| 2024/10/23 | 2614.5 | 2619.0 | 2578.5 | 2594.0 | 925800 | 0.23 |
| 2024/10/24 | 2560.0 | 2622.0 | 2547.5 | 2617.5 | 1196200 | 0.91 |
| 2024/10/25 | 2617.5 | 2630.0 | 2589.0 | 2606.5 | 1042400 | -0.42 |
| 2024/10/28 | 2598.5 | 2641.0 | 2585.0 | 2604.5 | 1241800 | -0.08 |
| 2024/10/29 | 2606.0 | 2632.5 | 2599.5 | 2614.0 | 1102900 | 0.36 |
| 2024/10/30 | 2624.5 | 2637.5 | 2606.5 | 2636.0 | 2421700 | 0.84 |
| 2024/10/31 | 2638.0 | 2668.0 | 2622.5 | 2653.5 | 1668700 | 0.66 |
| 2024/11/01 | 2610.0 | 2632.0 | 2600.5 | 2621.0 | 1013400 | -1.22 |
| 2024/11/05 | 2644.0 | 2651.5 | 2603.0 | 2603.0 | 1130100 | -0.69 |
| 2024/11/06 | 2620.0 | 2688.0 | 2607.0 | 2660.0 | 1417400 | 2.19 |
| 2024/11/07 | 2660.0 | 2799.5 | 2653.5 | 2790.0 | 2779100 | 4.89 |
| 2024/11/08 | 2783.0 | 2792.0 | 2722.0 | 2725.0 | 1673900 | -2.33 |
| 2024/11/11 | 2738.5 | 2789.0 | 2726.5 | 2735.5 | 1442500 | 0.39 |
| 2024/11/12 | 2780.0 | 2829.5 | 2707.5 | 2804.5 | 4826200 | 2.52 |
| 2024/11/13 | 2777.5 | 2808.0 | 2744.5 | 2767.5 | 2231000 | -1.32 |
| 2024/11/14 | 2772.5 | 2804.5 | 2732.0 | 2732.5 | 1427600 | -1.26 |
| 2024/11/15 | 2752.5 | 2791.5 | 2734.0 | 2734.0 | 1596000 | 0.05 |
| 2024/11/18 | 2708.0 | 2737.0 | 2695.5 | 2696.5 | 1169100 | -1.37 |
| 2024/11/19 | 2693.0 | 2722.0 | 2687.5 | 2715.5 | 1042300 | 0.70 |
| 2024/11/20 | 2739.5 | 2740.0 | 2690.0 | 2695.0 | 874600 | -0.75 |
| 2024/11/21 | 2700.5 | 2710.5 | 2640.0 | 2651.0 | 1030500 | -1.63 |
| 2024/11/22 | 2653.0 | 2714.0 | 2648.0 | 2704.5 | 1370900 | 2.02 |
| 2024/11/25 | 2750.0 | 2753.0 | 2683.5 | 2689.5 | 2108700 | -0.55 |
| 2024/11/26 | 2675.0 | 2700.0 | 2659.5 | 2698.0 | 911600 | 0.32 |
| 2024/11/27 | 2698.0 | 2704.0 | 2647.0 | 2666.5 | 1106100 | -1.17 |
| 2024/11/28 | 2660.0 | 2724.0 | 2658.0 | 2712.5 | 1063300 | 1.73 |
| 2024/11/29 | 2711.0 | 2761.5 | 2706.5 | 2733.0 | 1449000 | 0.76 |
| 2024/12/02 | 2731.5 | 2769.0 | 2707.5 | 2762.5 | 1263400 | 1.08 |
| 2024/12/03 | 2769.0 | 2797.5 | 2753.0 | 2787.0 | 1165700 | 0.89 |
| 2024/12/04 | 2785.0 | 2785.0 | 2712.0 | 2715.0 | 1007200 | -2.58 |
| 2024/12/05 | 2750.5 | 2750.5 | 2716.0 | 2724.5 | 1092900 | 0.35 |
| 2024/12/06 | 2715.0 | 2743.5 | 2683.0 | 2700.5 | 1068600 | -0.88 |
| 2024/12/09 | 2716.0 | 2740.0 | 2706.0 | 2715.5 | 1054600 | 0.56 |
| 2024/12/10 | 2739.0 | 2753.0 | 2702.0 | 2708.0 | 1357200 | -0.28 |
| 2024/12/11 | 2726.0 | 2767.0 | 2721.0 | 2755.0 | 1244300 | 1.74 |
| 2024/12/12 | 2770.0 | 2806.0 | 2765.5 | 2791.0 | 1440200 | 1.31 |
| 2024/12/13 | 2747.0 | 2779.0 | 2743.0 | 2763.0 | 1535700 | -1.00 |
| 2024/12/16 | 2779.0 | 2808.0 | 2768.5 | 2782.5 | 1075000 | 0.71 |
| 2024/12/17 | 2793.0 | 2806.5 | 2759.5 | 2765.0 | 1082700 | -0.63 |
| 2024/12/18 | 2750.0 | 2761.0 | 2739.0 | 2745.0 | 665700 | -0.72 |
| 2024/12/19 | 2725.0 | 2758.0 | 2714.0 | 2744.0 | 755800 | -0.04 |
| 2024/12/20 | 2794.0 | 2837.0 | 2776.5 | 2808.0 | 2158600 | 2.33 |
| 2024/12/23 | 2827.0 | 2861.0 | 2822.0 | 2841.0 | 1438300 | 1.18 |
| 2024/12/24 | 2841.0 | 2858.5 | 2813.0 | 2819.5 | 870800 | -0.76 |
| 2024/12/25 | 2819.5 | 2830.5 | 2776.0 | 2813.5 | 1108000 | -0.21 |
| 2024/12/26 | 2819.0 | 2870.0 | 2815.0 | 2865.5 | 1133600 | 1.85 |
| 2024/12/27 | 2870.0 | 2904.5 | 2855.0 | 2891.5 | 1161200 | 0.91 |
| 2024/12/30 | 2897.0 | 2914.5 | 2876.5 | 2881.0 | 892300 | -0.36 |
| 2025/01/06 | 2901.5 | 2909.5 | 2844.5 | 2862.0 | 1126900 | -0.66 |
| 2025/01/07 | 2894.0 | 2894.0 | 2847.0 | 2848.5 | 924800 | -0.47 |
| 2025/01/08 | 2818.0 | 2828.0 | 2797.5 | 2800.0 | 1426800 | -1.70 |
| 2025/01/09 | 2795.5 | 2798.5 | 2749.0 | 2759.0 | 1079600 | -1.46 |
| 2025/01/10 | 2751.0 | 2772.0 | 2700.0 | 2700.0 | 1236200 | -2.14 |
| 2025/01/14 | 2716.5 | 2730.5 | 2632.5 | 2640.0 | 1241500 | -2.22 |
| 2025/01/15 | 2645.0 | 2653.5 | 2573.0 | 2591.0 | 2320000 | -1.86 |
| 2025/01/16 | 2600.0 | 2623.5 | 2586.0 | 2612.0 | 2020600 | 0.81 |
| 2025/01/17 | 2618.5 | 2637.0 | 2583.0 | 2623.0 | 1824900 | 0.42 |
| 2025/01/20 | 2622.0 | 2674.0 | 2620.5 | 2660.5 | 1431100 | 1.43 |
| 2025/01/21 | 2670.0 | 2677.0 | 2627.0 | 2630.0 | 1064600 | -1.15 |
| 2025/01/22 | 2639.0 | 2643.5 | 2610.5 | 2622.5 | 1338300 | -0.29 |
| 2025/01/23 | 2610.5 | 2645.5 | 2609.0 | 2643.5 | 973300 | 0.80 |
| 2025/01/24 | 2671.5 | 2698.5 | 2660.0 | 2669.5 | 1528700 | 0.98 |
| 2025/01/27 | 2700.0 | 2727.5 | 2695.0 | 2720.0 | 934400 | 1.89 |
| 2025/01/28 | 2728.0 | 2776.0 | 2724.5 | 2741.0 | 1297300 | 0.77 |
| 2025/01/29 | 2757.0 | 2772.0 | 2744.5 | 2755.0 | 1252200 | 0.51 |
| 2025/01/30 | 2752.5 | 2756.5 | 2724.0 | 2744.5 | 1241900 | -0.38 |
| 2025/01/31 | 2754.5 | 2771.5 | 2714.5 | 2769.0 | 1501000 | 0.89 |
| 2025/02/03 | 2737.0 | 2746.0 | 2711.5 | 2723.5 | 1452200 | -1.64 |
| 2025/02/04 | 2760.5 | 2765.0 | 2682.0 | 2684.0 | 1311000 | -1.45 |
| 2025/02/05 | 2719.0 | 2735.0 | 2690.5 | 2695.5 | 908800 | 0.43 |
| 2025/02/06 | 2700.0 | 2718.0 | 2688.5 | 2705.0 | 1320500 | 0.35 |
| 2025/02/07 | 2705.0 | 2740.0 | 2698.5 | 2716.5 | 1140300 | 0.43 |
| 2025/02/10 | 2718.0 | 2810.0 | 2710.0 | 2790.0 | 1745300 | 2.71 |
| 2025/02/12 | 2807.0 | 2853.5 | 2737.5 | 2769.5 | 4970500 | -0.73 |
| 2025/02/13 | 2900.0 | 2983.0 | 2844.5 | 2980.5 | 3682700 | 7.62 |
| 2025/02/14 | 2996.0 | 3014.0 | 2966.0 | 3006.0 | 2702600 | 0.86 |
| 2025/02/17 | 3009.0 | 3044.0 | 2995.5 | 3019.0 | 1958800 | 0.43 |
| 2025/02/18 | 3040.0 | 3080.0 | 3022.0 | 3065.0 | 1519600 | 1.52 |
| 2025/02/19 | 3070.0 | 3152.0 | 3067.0 | 3128.0 | 1940400 | 2.06 |
| 2025/02/20 | 3120.0 | 3120.0 | 3042.0 | 3090.0 | 1714000 | -1.21 |
| 2025/02/21 | 3132.0 | 3159.0 | 3096.0 | 3134.0 | 2042300 | 1.42 |
| 2025/02/25 | 3119.0 | 3184.0 | 3030.0 | 3135.0 | 2688900 | 0.03 |
| 2025/02/26 | 3140.0 | 3153.0 | 3100.0 | 3143.0 | 2116400 | 0.26 |
| 2025/02/27 | 3112.0 | 3137.0 | 3097.0 | 3131.0 | 1465800 | -0.38 |
| 2025/02/28 | 3137.0 | 3146.0 | 3091.0 | 3114.0 | 2142600 | -0.54 |
| 2025/03/03 | 3145.0 | 3182.0 | 3136.0 | 3181.0 | 1438900 | 2.15 |
| 2025/03/04 | 3199.0 | 3247.0 | 3196.0 | 3208.0 | 1659600 | 0.85 |
| 2025/03/05 | 3208.0 | 3233.0 | 3188.0 | 3207.0 | 1469500 | -0.03 |
| 2025/03/06 | 3194.0 | 3225.0 | 3177.0 | 3190.0 | 1361300 | -0.53 |
| 2025/03/07 | 3152.0 | 3162.0 | 3061.0 | 3072.0 | 2101900 | -3.70 |
| 2025/03/10 | 3086.0 | 3104.0 | 3042.0 | 3048.0 | 1550900 | -0.78 |
| 2025/03/11 | 3015.0 | 3039.0 | 2922.5 | 2980.5 | 2229100 | -2.21 |
| 2025/03/12 | 2955.0 | 3019.0 | 2953.0 | 2993.0 | 1866900 | 0.42 |
| 2025/03/13 | 3000.0 | 3019.0 | 2979.0 | 3004.0 | 1852800 | 0.37 |
| 2025/03/14 | 2971.0 | 2989.0 | 2968.5 | 2977.0 | 2012000 | -0.90 |
| 2025/03/17 | 3039.0 | 3074.0 | 3031.0 | 3056.0 | 1558500 | 2.65 |
| 2025/03/18 | 3074.0 | 3117.0 | 3068.0 | 3105.0 | 1634000 | 1.60 |
| 2025/03/19 | 3113.0 | 3149.0 | 3111.0 | 3125.0 | 1309100 | 0.64 |
| 2025/03/21 | 3111.0 | 3223.0 | 3107.0 | 3171.0 | 2464900 | 1.47 |
| 2025/03/24 | 3178.0 | 3200.0 | 3144.0 | 3160.0 | 1035000 | -0.35 |
| 2025/03/25 | 3180.0 | 3203.0 | 3149.0 | 3168.0 | 1296300 | 0.25 |
| 2025/03/26 | 3201.0 | 3204.0 | 3153.0 | 3166.0 | 1112700 | -0.06 |
| 2025/03/27 | 3181.0 | 3206.0 | 3165.0 | 3199.0 | 1596300 | 1.04 |
| 2025/03/28 | 3117.0 | 3128.0 | 3084.0 | 3128.0 | 1449100 | -2.22 |
| 2025/03/31 | 3075.0 | 3084.0 | 3014.0 | 3048.0 | 1524900 | -2.56 |
| 2025/04/01 | 3100.0 | 3131.0 | 3087.0 | 3100.0 | 1699100 | 1.71 |
| 2025/04/02 | 3131.0 | 3133.0 | 3059.0 | 3077.0 | 1469100 | -0.74 |
| 2025/04/03 | 2949.0 | 3064.0 | 2942.0 | 3052.0 | 1961900 | -0.81 |
| 2025/04/04 | 3012.0 | 3058.0 | 2941.0 | 2996.5 | 2175000 | -1.82 |
| 2025/04/07 | 2758.5 | 2818.0 | 2693.5 | 2751.0 | 3438200 | -8.19 |
| 2025/04/08 | 2866.0 | 2933.5 | 2828.5 | 2857.5 | 2154200 | 3.87 |
| 2025/04/09 | 2820.0 | 2905.5 | 2780.5 | 2822.5 | 2319100 | -1.22 |
| 2025/04/10 | 2972.5 | 3005.0 | 2899.0 | 2997.0 | 1902800 | 6.18 |
| 2025/04/11 | 2926.0 | 3016.0 | 2895.0 | 3011.0 | 1826800 | 0.47 |
| 2025/04/14 | 3025.0 | 3069.0 | 3025.0 | 3037.0 | 1053200 | 0.86 |
| 2025/04/15 | 3075.0 | 3092.0 | 3019.0 | 3023.0 | 978300 | -0.46 |
| 2025/04/16 | 3049.0 | 3100.0 | 3042.0 | 3092.0 | 956400 | 2.28 |
| 2025/04/17 | 3086.0 | 3148.0 | 3080.0 | 3137.0 | 1019100 | 1.46 |
| 2025/04/18 | 3157.0 | 3272.0 | 3147.0 | 3264.0 | 1681600 | 4.05 |
| 2025/04/21 | 3275.0 | 3300.0 | 3242.0 | 3271.0 | 1263900 | 0.21 |
| 2025/04/22 | 3234.0 | 3328.0 | 3224.0 | 3319.0 | 1831800 | 1.47 |
| 2025/04/23 | 3335.0 | 3424.0 | 3306.0 | 3405.0 | 2204500 | 2.59 |
| 2025/04/24 | 3415.0 | 3422.0 | 3281.0 | 3289.0 | 1889400 | -3.41 |
| 2025/04/25 | 3289.0 | 3353.0 | 3265.0 | 3335.0 | 1917000 | 1.40 |
| 2025/04/28 | 3370.0 | 3438.0 | 3367.0 | 3380.0 | 2306200 | 1.35 |
| 2025/04/30 | 3392.0 | 3427.0 | 3364.0 | 3407.0 | 2138200 | 0.80 |
| 2025/05/01 | 3389.0 | 3412.0 | 3357.0 | 3402.0 | 1207100 | -0.15 |
| 2025/05/02 | 3430.0 | 3482.0 | 3406.0 | 3424.0 | 1475900 | 0.65 |
| 2025/05/07 | 3513.0 | 3532.0 | 3481.0 | 3485.0 | 1927300 | 1.78 |
| 2025/05/08 | 3480.0 | 3509.0 | 3473.0 | 3496.0 | 1478500 | 0.32 |
| 2025/05/09 | 3526.0 | 3585.0 | 3502.0 | 3583.0 | 1651200 | 2.49 |
| 2025/05/12 | 3598.0 | 3644.0 | 3573.0 | 3602.0 | 1823300 | 0.53 |
| 2025/05/13 | 3623.0 | 3637.0 | 3426.0 | 3487.0 | 2906900 | -3.19 |
| 2025/05/14 | 3457.0 | 3608.0 | 3411.0 | 3486.0 | 4287500 | -0.03 |
| 2025/05/15 | 3521.0 | 3587.0 | 3487.0 | 3561.0 | 2413700 | 2.15 |
| 2025/05/16 | 3606.0 | 3650.0 | 3531.0 | 3563.0 | 1995700 | 0.06 |
| 2025/05/19 | 3538.0 | 3570.0 | 3517.0 | 3570.0 | 1160200 | 0.20 |
| 2025/05/20 | 3578.0 | 3589.0 | 3521.0 | 3560.0 | 1564700 | -0.28 |
| 2025/05/21 | 3577.0 | 3606.0 | 3541.0 | 3564.0 | 1371600 | 0.11 |
| 2025/05/22 | 3584.0 | 3602.0 | 3551.0 | 3570.0 | 1186200 | 0.17 |
| 2025/05/23 | 3587.0 | 3613.0 | 3561.0 | 3593.0 | 1077900 | 0.64 |
| 2025/05/26 | 3600.0 | 3660.0 | 3600.0 | 3622.0 | 1036000 | 0.81 |
| 2025/05/27 | 3633.0 | 3652.0 | 3585.0 | 3589.0 | 928200 | -0.91 |
| 2025/05/28 | 3607.0 | 3623.0 | 3570.0 | 3571.0 | 1341200 | -0.50 |
| 2025/05/29 | 3576.0 | 3599.0 | 3564.0 | 3581.0 | 1390100 | 0.28 |
| 2025/05/30 | 3573.0 | 3597.0 | 3561.0 | 3564.0 | 4298400 | -0.47 |
| 2025/06/02 | 3583.0 | 3633.0 | 3570.0 | 3625.0 | 1919300 | 1.71 |
| 2025/06/03 | 3625.0 | 3625.0 | 3537.0 | 3553.0 | 1748100 | -1.99 |
| 2025/06/04 | 3610.0 | 3649.0 | 3580.0 | 3627.0 | 2125900 | 2.08 |
| 2025/06/05 | 3586.0 | 3602.0 | 3567.0 | 3567.0 | 1490800 | -1.65 |
| 2025/06/06 | 3609.0 | 3730.0 | 3602.0 | 3716.0 | 3007400 | 4.18 |
| 2025/06/09 | 3730.0 | 3765.0 | 3666.0 | 3676.0 | 1241200 | -1.08 |
| 2025/06/10 | 3692.0 | 3739.0 | 3661.0 | 3675.0 | 1216300 | -0.03 |
| 2025/06/11 | 3663.0 | 3672.0 | 3618.0 | 3659.0 | 1502000 | -0.44 |
| 2025/06/12 | 3659.0 | 3676.0 | 3604.0 | 3642.0 | 1182600 | -0.46 |
| 2025/06/13 | 3622.0 | 3632.0 | 3584.0 | 3620.0 | 1775700 | -0.60 |
| 2025/06/16 | 3690.0 | 3714.0 | 3636.0 | 3654.0 | 1089100 | 0.94 |
| 2025/06/17 | 3650.0 | 3665.0 | 3624.0 | 3654.0 | 926600 | 0.00 |
| 2025/06/18 | 3672.0 | 3795.0 | 3669.0 | 3786.0 | 2017000 | 3.61 |
| 2025/06/19 | 3777.0 | 3777.0 | 3704.0 | 3752.0 | 1171600 | -0.90 |
| 2025/06/20 | 3725.0 | 3781.0 | 3720.0 | 3756.0 | 3300900 | 0.11 |
| 2025/06/23 | 3784.0 | 3859.0 | 3716.0 | 3716.0 | 1845500 | -1.06 |
| 2025/06/24 | 3713.0 | 3727.0 | 3659.0 | 3670.0 | 1746500 | -1.24 |
| 2025/06/25 | 3672.0 | 3704.0 | 3641.0 | 3673.0 | 1416600 | 0.08 |
| 2025/06/26 | 3650.0 | 3691.0 | 3645.0 | 3681.0 | 1200300 | 0.22 |
| 2025/06/27 | 3707.0 | 3723.0 | 3677.0 | 3696.0 | 1199100 | 0.41 |
| 2025/06/30 | 3766.0 | 3806.0 | 3721.0 | 3763.0 | 1515600 | 1.81 |
| 2025/07/01 | 3800.0 | 3820.0 | 3755.0 | 3772.0 | 1325300 | 0.24 |
| 2025/07/02 | 3740.0 | 3804.0 | 3736.0 | 3795.0 | 1234200 | 0.61 |
| 2025/07/03 | 3800.0 | 3811.0 | 3696.0 | 3741.0 | 1579100 | -1.42 |
| 2025/07/04 | 3750.0 | 3774.0 | 3736.0 | 3766.0 | 1165700 | 0.67 |
| 2025/07/07 | 3766.0 | 3803.0 | 3740.0 | 3803.0 | 1330900 | 0.98 |
| 2025/07/08 | 3778.0 | 3831.0 | 3757.0 | 3806.0 | 1611500 | 0.08 |
| 2025/07/09 | 3833.0 | 3855.0 | 3750.0 | 3804.0 | 1479100 | -0.05 |
| 2025/07/10 | 3820.0 | 3820.0 | 3748.0 | 3766.0 | 1411700 | -1.00 |
| 2025/07/11 | 3760.0 | 3789.0 | 3723.0 | 3733.0 | 1203900 | -0.88 |
| 2025/07/14 | 3726.0 | 3731.0 | 3701.0 | 3726.0 | 1197800 | -0.19 |
| 2025/07/15 | 3715.0 | 3744.0 | 3654.0 | 3668.0 | 1874400 | -1.56 |
| 2025/07/16 | 3661.0 | 3684.0 | 3630.0 | 3673.0 | 1159000 | 0.14 |
| 2025/07/17 | 3661.0 | 3704.0 | 3656.0 | 3695.0 | 922500 | 0.60 |
| 2025/07/18 | 3750.0 | 3760.0 | 3671.0 | 3701.0 | 973800 | 0.16 |
| 2025/07/22 | 3715.0 | 3792.0 | 3699.0 | 3745.0 | 1072100 | 1.19 |
| 2025/07/23 | 3742.0 | 3784.0 | 3733.0 | 3760.0 | 1782900 | 0.40 |
| 2025/07/24 | 3755.0 | 3792.0 | 3724.0 | 3758.0 | 1706900 | -0.05 |
| 2025/07/25 | 3763.0 | 3763.0 | 3698.0 | 3735.0 | 1495100 | -0.61 |
| 2025/07/28 | 3750.0 | 3753.0 | 3676.0 | 3683.0 | 1196500 | -1.39 |
| 2025/07/29 | 3654.0 | 3790.0 | 3621.0 | 3674.0 | 2751300 | -0.24 |
| 2025/07/30 | 3696.0 | 3734.0 | 3644.0 | 3719.0 | 1475500 | 1.22 |
| 2025/07/31 | 3724.0 | 3793.0 | 3724.0 | 3793.0 | 1603000 | 1.99 |
| 2025/08/01 | 3809.0 | 3941.0 | 3802.0 | 3901.0 | 1856100 | 2.85 |
| 2025/08/04 | 3845.0 | 3864.0 | 3788.0 | 3854.0 | 1020000 | -1.20 |
| 2025/08/05 | 3914.0 | 3935.0 | 3865.0 | 3935.0 | 1481100 | 2.10 |
| 2025/08/06 | 3935.0 | 4172.0 | 3909.0 | 4147.0 | 4483800 | 5.39 |
| 2025/08/07 | 4158.0 | 4205.0 | 4047.0 | 4128.0 | 2468800 | -0.46 |
| 2025/08/08 | 4152.0 | 4206.0 | 4128.0 | 4152.0 | 1734800 | 0.58 |
| 2025/08/12 | 4200.0 | 4273.0 | 4180.0 | 4235.0 | 1691300 | 2.00 |
| 2025/08/13 | 4235.0 | 4266.0 | 4210.0 | 4264.0 | 1373200 | 0.68 |
| 2025/08/14 | 4218.0 | 4225.0 | 4141.0 | 4183.0 | 1239300 | -1.90 |
| 2025/08/15 | 4193.0 | 4244.0 | 4175.0 | 4243.0 | 1166900 | 1.43 |
| 2025/08/18 | 4243.0 | 4304.0 | 4224.0 | 4283.0 | 1238300 | 0.94 |
| 2025/08/19 | 4290.0 | 4312.0 | 4261.0 | 4295.0 | 867800 | 0.28 |
| 2025/08/20 | 4300.0 | 4316.0 | 4233.0 | 4300.0 | 1192800 | 0.12 |
| 2025/08/21 | 4289.0 | 4295.0 | 4199.0 | 4234.0 | 1190400 | -1.53 |
| 2025/08/22 | 4243.0 | 4308.0 | 4225.0 | 4303.0 | 818600 | 1.63 |
| 2025/08/25 | 4350.0 | 4378.0 | 4301.0 | 4332.0 | 1447500 | 0.67 |
| 2025/08/26 | 4332.0 | 4339.0 | 4261.0 | 4280.0 | 1806000 | -1.20 |
| 2025/08/27 | 4280.0 | 4336.0 | 4280.0 | 4304.0 | 1760900 | 0.56 |
| 2025/08/28 | 4348.0 | 4380.0 | 4280.0 | 4370.0 | 1301900 | 1.53 |
| 2025/08/29 | 4348.0 | 4416.0 | 4314.0 | 4405.0 | 1260300 | 0.80 |
| 2025/09/01 | 4383.0 | 4449.0 | 4359.0 | 4438.0 | 1053400 | 0.75 |
| 2025/09/02 | 4469.0 | 4484.0 | 4409.0 | 4466.0 | 1488100 | 0.63 |
| 2025/09/03 | 4450.0 | 4458.0 | 4342.0 | 4375.0 | 1511700 | -2.04 |
| 2025/09/04 | 4405.0 | 4541.0 | 4400.0 | 4519.0 | 1554400 | 3.29 |
| 2025/09/05 | 4519.0 | 4534.0 | 4440.0 | 4492.0 | 1294900 | -0.60 |
| 2025/09/08 | 4495.0 | 4553.0 | 4457.0 | 4541.0 | 1103600 | 1.09 |
| 2025/09/09 | 4582.0 | 4594.0 | 4518.0 | 4518.0 | 1249000 | -0.51 |
| 2025/09/10 | 4550.0 | 4577.0 | 4531.0 | 4552.0 | 1087400 | 0.75 |
| 2025/09/11 | 4516.0 | 4573.0 | 4510.0 | 4538.0 | 1008700 | -0.31 |
| 2025/09/12 | 4606.0 | 4615.0 | 4556.0 | 4574.0 | 1431900 | 0.79 |
| 2025/09/16 | 4574.0 | 4581.0 | 4527.0 | 4527.0 | 1134600 | -1.03 |
| 2025/09/17 | 4483.0 | 4505.0 | 4433.0 | 4461.0 | 1184000 | -1.46 |
| 2025/09/18 | 4448.0 | 4460.0 | 4405.0 | 4460.0 | 1054800 | -0.02 |
| 2025/09/19 | 4460.0 | 4500.0 | 4422.0 | 4444.0 | 1941100 | -0.36 |
| 2025/09/22 | 4420.0 | 4453.0 | 4304.0 | 4313.0 | 1858600 | -2.95 |
| 2025/09/24 | 4309.0 | 4390.0 | 4297.0 | 4385.0 | 1369600 | 1.67 |
| 2025/09/25 | 4389.0 | 4414.0 | 4353.0 | 4378.0 | 1298300 | -0.16 |
| 2025/09/26 | 4398.0 | 4487.0 | 4384.0 | 4448.0 | 1945500 | 1.60 |
| 2025/09/29 | 4400.0 | 4419.0 | 4285.0 | 4332.0 | 1620000 | -2.61 |
| 2025/09/30 | 4320.0 | 4335.0 | 4284.0 | 4316.0 | 1240800 | -0.37 |
| 2025/10/01 | 4287.0 | 4323.0 | 4201.0 | 4232.0 | 1582500 | -1.95 |
| 2025/10/02 | 4200.0 | 4209.0 | 4142.0 | 4195.0 | 1288100 | -0.87 |
| 2025/10/03 | 4174.0 | 4225.0 | 4161.0 | 4211.0 | 1221500 | 0.38 |
| 2025/10/06 | 4379.0 | 4523.0 | 4335.0 | 4501.0 | 2128100 | 6.89 |
| 2025/10/07 | 4523.0 | 4576.0 | 4482.0 | 4540.0 | 1618600 | 0.87 |
| 2025/10/08 | 4590.0 | 4670.0 | 4572.0 | 4657.0 | 1842400 | 2.58 |
| 2025/10/09 | 4696.0 | 4706.0 | 4590.0 | 4620.0 | 1407200 | -0.79 |
| 2025/10/10 | 4581.0 | 4583.0 | 4450.0 | 4450.0 | 1648400 | -3.68 |
| 2025/10/14 | 4380.0 | 4511.0 | 4360.0 | 4434.0 | 1411000 | -0.36 |
| 2025/10/15 | 4499.0 | 4581.0 | 4485.0 | 4547.0 | 1233800 | 2.55 |
| 2025/10/16 | 4598.0 | 4675.0 | 4582.0 | 4663.0 | 1559500 | 2.55 |
| 2025/10/17 | 4626.0 | 4679.0 | 4602.0 | 4639.0 | 1059900 | -0.51 |
| 2025/10/20 | 4700.0 | 4721.0 | 4642.0 | 4687.0 | 929200 | 1.03 |
| 2025/10/21 | 4721.0 | 4724.0 | 4615.0 | 4620.0 | 992600 | -1.43 |
| 2025/10/22 | 4689.0 | 4817.0 | 4671.0 | 4772.0 | 2279400 | 3.29 |
| 2025/10/23 | 4734.0 | 4848.0 | 4726.0 | 4834.0 | 1646800 | 1.30 |
| 2025/10/24 | 4898.0 | 4975.0 | 4842.0 | 4917.0 | 3114800 | 1.72 |
| 2025/10/27 | 4994.0 | 5072.0 | 4963.0 | 5063.0 | 2091200 | 2.97 |
| 2025/10/28 | 5037.0 | 5074.0 | 4922.0 | 4957.0 | 2239200 | -2.09 |
| 2025/10/29 | 4961.0 | 4999.0 | 4897.0 | 4923.0 | 1433700 | -0.69 |
| 2025/10/30 | 4947.0 | 5014.0 | 4875.0 | 4990.0 | 1665600 | 1.36 |
| 2025/10/31 | 5011.0 | 5037.0 | 4953.0 | 4976.0 | 1735300 | -0.28 |
| 2025/11/04 | 4964.0 | 5054.0 | 4935.0 | 4982.0 | 1566900 | 0.12 |
| 2025/11/05 | 4990.0 | 5133.0 | 4821.0 | 5095.0 | 2613900 | 2.27 |
| 2025/11/06 | 5071.0 | 5197.0 | 5070.0 | 5193.0 | 1735500 | 1.92 |
| 2025/11/07 | 5112.0 | 5176.0 | 5063.0 | 5138.0 | 1660700 | -1.06 |
| 2025/11/10 | 5175.0 | 5261.0 | 5164.0 | 5203.0 | 1683600 | 1.27 |
| 2025/11/11 | 5237.0 | 5760.0 | 5166.0 | 5664.0 | 7060600 | 8.86 |
| 2025/11/12 | 5500.0 | 5571.0 | 5388.0 | 5429.0 | 4305400 | -4.15 |
| 2025/11/13 | 5467.0 | 5628.0 | 5459.0 | 5618.0 | 2329700 | 3.48 |
| 2025/11/14 | 5541.0 | 5640.0 | 5470.0 | 5605.0 | 2101500 | -0.23 |
| 2025/11/17 | 5590.0 | 5659.0 | 5485.0 | 5573.0 | 1589200 | -0.57 |
| 2025/11/18 | 5577.0 | 5625.0 | 5395.0 | 5474.0 | 1468700 | -1.78 |
| 2025/11/19 | 5600.0 | 5647.0 | 5422.0 | 5500.0 | 2118300 | 0.47 |
| 2025/11/20 | 5600.0 | 5658.0 | 5491.0 | 5611.0 | 1558100 | 2.02 |
| 2025/11/21 | 5511.0 | 5723.0 | 5505.0 | 5723.0 | 4051300 | 2.00 |
| 2025/11/25 | 5700.0 | 5700.0 | 5562.0 | 5638.0 | 1994700 | -1.49 |
| 2025/11/26 | 5692.0 | 5786.0 | 5652.0 | 5740.0 | 2181500 | 1.81 |
| 2025/11/27 | 5808.0 | 5820.0 | 5735.0 | 5769.0 | 1390000 | 0.51 |
| 2025/11/28 | 5730.0 | 5854.0 | 5691.0 | 5820.0 | 2430400 | 0.88 |
| 2025/12/01 | 5820.0 | 5852.0 | 5661.0 | 5720.0 | 1626400 | -1.72 |
| 2025/12/02 | 5720.0 | 5756.0 | 5554.0 | 5697.0 | 1726000 | -0.40 |
| 2025/12/03 | 5700.0 | 5706.0 | 5637.0 | 5683.0 | 1360800 | -0.25 |
| 2025/12/04 | 5700.0 | 5790.0 | 5688.0 | 5720.0 | 1527600 | 0.65 |
| 2025/12/05 | 5724.0 | 5724.0 | 5608.0 | 5608.0 | 1213900 | -1.96 |
| 2025/12/08 | 5635.0 | 5733.0 | 5609.0 | 5733.0 | 1342800 | 2.23 |
| 2025/12/09 | 5739.0 | 5745.0 | 5637.0 | 5713.0 | 1691400 | -0.35 |
| 2025/12/10 | 5781.0 | 5805.0 | 5697.0 | 5760.0 | 2107900 | 0.82 |
| 2025/12/11 | 5850.0 | 5854.0 | 5736.0 | 5747.0 | 1795300 | -0.23 |
| 2025/12/12 | 5798 | 5860 | 5762 | 5854 | 1866100 | 1.86 |