新日本空調 1952
3,225円
(時刻：15:30)
▲ +165円 (+5.39%)
価格情報
| 始値 | 3,100円 |
| 高値 | 3,230円 |
| 安値 | 3,085円 |
| 出来高 | 173,300株 |
| 売買代金 | 551,415,000円 |
| 売り気配 (15:30) | 3,225円 |
| 買い気配 (15:30) | 3,220円 |
基本情報
| 銘柄名 | 新日本空調 |
| 英文銘柄名 | SHIN NIPPON AIR TECHNOLOGIES CO., LTD. |
| 時価総額 | 148,607,217,000.0円 |
| 発行済株式総数 | 48,564,450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 | 211.62円 |
| BPS | 1,527.53円 |
| PER | 14.46倍 |
| PBR | 2.00倍 |
| ROE | 14.3% |
| 年間配当金 | 110.00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55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 |
|---|---|---|---|---|---|
| 経常利益又は経常損失（△） | 4,982 百万円 | 6,453 百万円 | 6,579 百万円 | 6,966 百万円 | 7,864 百万円 |
| 当期純利益又は当期純損失（△） | 3,833 百万円 | 4,825 百万円 | 5,255 百万円 | 5,234 百万円 | 6,236 百万円 |
| 資本金 | 5,158 百万円 | 5,158 百万円 | 5,158 百万円 | 5,158 百万円 | 5,158 百万円 |
| 純資産額 | 40,750 百万円 | 47,259 百万円 | 49,919 百万円 | 53,935 百万円 | 59,955 百万円 |
| 総資産額 | 89,119 百万円 | 90,102 百万円 | 90,837 百万円 | 97,945 百万円 | 104,010 百万円 |
| 従業員数 | 1,099 人 | 1,087 人 | 1,103 人 | 1,132 人 | 1,167 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 | 211.62 | 1,527.53 | 14.3 | 14.46 | 2.00 | - | - |
| 2025/03 | 単体 | 209.39 | 1,391.60 | - | 14.61 | 2.20 | 3.41 | 110.00 |
| 2025/09 | 中連 | 87.84 | 1,621.76 | - | - | 1.89 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.24 | 40.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 17,000 | -11,900 | 145,200 | 11,400 |
| 2025/11/28 | 28,900 | 3,200 | 133,800 | -21,900 |
| 2025/11/21 | 25,700 | -500 | 155,700 | -33,000 |
| 2025/11/14 | 26,200 | 3,600 | 188,700 | 34,700 |
| 2025/11/07 | 22,600 | 400 | 154,000 | -12,400 |
| 2025/10/31 | 22,200 | -1,600 | 166,400 | 47,200 |
| 2025/10/24 | 23,800 | -3,500 | 119,200 | 8,900 |
| 2025/10/17 | 27,300 | -100 | 110,300 | -4,100 |
| 2025/10/10 | 27,400 | -8,600 | 114,400 | 9,300 |
| 2025/10/03 | 36,000 | -26,600 | 105,100 | -10,000 |
| 2025/09/26 | 62,600 | 18,000 | 115,100 | -9,100 |
| 2025/09/19 | 44,600 | -5,500 | 124,200 | -3,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| GOLDMAN SACHS INTERNATIONAL | 239,334 | 0.49% | 2025/11/21 |
| モルガン・スタンレーMUFG証券株式会社 | 238,923 | 0.49% | 2025/05/14 |
| 合計・最新計算日 | 478,257 | 0.98% | 2025/11/21 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/21 | GOLDMAN SACHS INTERNATIONAL | 239,334 （0.58%→0.49%） |
| 2025/11/11 | GOLDMAN SACHS INTERNATIONAL | 282,540 （0.60%→0.58%） |
| 2025/10/28 | GOLDMAN SACHS INTERNATIONAL | 291,879 （0.59%→0.60%） |
| 2025/10/27 | GOLDMAN SACHS INTERNATIONAL | 289,779 （0.60%→0.59%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/10/08 | 0 | 6.2 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月13日 13時05分 | 確認書 |
| 2025年11月13日 13時03分 | 半期報告書－第57期(2025/04/01－2026/03/31) |
| 2025年07月01日 15時30分 | 訂正有価証券届出書（参照方式） |
| 2025年07月01日 14時55分 | 臨時報告書 |
| 2025年06月27日 15時00分 | 有価証券届出書（参照方式） |
| 2025年06月26日 14時53分 | 内部統制報告書－第56期(2024/04/01－2025/03/31) |
| 2025年06月26日 14時52分 | 確認書 |
| 2025年06月26日 14時51分 | 有価証券報告書－第56期(2024/04/01－2025/03/31) |
| 2025年03月18日 16時51分 | 臨時報告書 |
| 2025年03月03日 16時56分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年02月03日 14時04分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年01月06日 16時57分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年12月02日 16時47分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年11月11日 13時15分 | 確認書 |
| 2024年11月11日 13時12分 | 半期報告書－第56期(2024/04/01－2025/03/31) |
| 2024年06月24日 15時37分 | 訂正有価証券届出書（参照方式） |
| 2024年06月24日 15時35分 | 訂正有価証券届出書（参照方式） |
| 2024年06月24日 14時20分 | 臨時報告書 |
| 2024年06月21日 16時41分 | 有価証券届出書（参照方式） |
| 2024年06月21日 16時34分 | 有価証券届出書（参照方式） |
| 2024年06月21日 15時58分 | 内部統制報告書－第55期(2023/04/01－2024/03/31) |
| 2024年06月21日 15時56分 | 確認書 |
| 2024年06月21日 15時54分 | 有価証券報告書－第55期(2023/04/01－2024/03/31) |
| 2024年02月08日 13時46分 | 確認書 |
| 2024年02月08日 13時43分 | 四半期報告書－第55期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 新日本空調株式会社 |
| 会社名（英文） | Shin Nippon Air Technologies Co., Ltd. |
| 会社名（カナ） | シンニッポンクウチョウカブシキガイシャ |
| 本店所在地 | 中央区日本橋浜町二丁目３１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 | 19520 |
| EDINETコード | E00227 |
| 法人番号 | 2010001062912 |
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 | 1907.5 | 1942.5 | 1887.5 | 1917.5 | 133800 | - |
| 2024/06/25 | 1917.5 | 1982.5 | 1902.5 | 1977.5 | 151800 | 3.13 |
| 2024/06/26 | 1985.0 | 2002.5 | 1965.0 | 1982.5 | 117200 | 0.25 |
| 2024/06/27 | 1982.5 | 1995.0 | 1960.0 | 1972.5 | 104400 | -0.50 |
| 2024/06/28 | 1992.5 | 2005.0 | 1960.0 | 1992.5 | 122000 | 1.01 |
| 2024/07/01 | 1990.0 | 1990.0 | 1920.0 | 1927.5 | 188000 | -3.26 |
| 2024/07/02 | 1925.0 | 1960.0 | 1907.5 | 1955.0 | 107600 | 1.43 |
| 2024/07/03 | 1960.0 | 1972.5 | 1892.5 | 1927.5 | 175200 | -1.41 |
| 2024/07/04 | 1927.5 | 2007.5 | 1907.5 | 1970.0 | 199800 | 2.20 |
| 2024/07/05 | 1955.0 | 1982.5 | 1930.0 | 1935.0 | 156800 | -1.78 |
| 2024/07/08 | 1932.5 | 1935.0 | 1902.5 | 1925.0 | 133600 | -0.52 |
| 2024/07/09 | 1927.5 | 2067.5 | 1927.5 | 2050.0 | 303400 | 6.49 |
| 2024/07/10 | 2040.0 | 2040.0 | 1987.5 | 2010.0 | 173000 | -1.95 |
| 2024/07/11 | 2025.0 | 2050.0 | 1965.0 | 2047.5 | 233000 | 1.87 |
| 2024/07/12 | 2020.0 | 2085.0 | 2012.5 | 2047.5 | 158200 | 0.00 |
| 2024/07/16 | 2090.0 | 2162.5 | 2075.0 | 2122.5 | 150600 | 3.66 |
| 2024/07/17 | 2137.5 | 2182.5 | 2130.0 | 2182.5 | 148800 | 2.83 |
| 2024/07/18 | 2147.5 | 2200.0 | 2115.0 | 2182.5 | 164000 | 0.00 |
| 2024/07/19 | 2175.0 | 2265.0 | 2175.0 | 2250.0 | 205800 | 3.09 |
| 2024/07/22 | 2252.5 | 2275.0 | 2150.0 | 2207.5 | 312800 | -1.89 |
| 2024/07/23 | 2185.0 | 2270.0 | 2180.0 | 2205.0 | 126600 | -0.11 |
| 2024/07/24 | 2200.0 | 2240.0 | 2130.0 | 2140.0 | 116200 | -2.95 |
| 2024/07/25 | 2080.0 | 2115.0 | 2040.0 | 2057.5 | 129800 | -3.86 |
| 2024/07/26 | 2065.0 | 2085.0 | 2022.5 | 2077.5 | 86200 | 0.97 |
| 2024/07/29 | 2112.5 | 2217.5 | 2112.5 | 2187.5 | 131600 | 5.29 |
| 2024/07/30 | 2200.0 | 2212.5 | 2162.5 | 2192.5 | 112800 | 0.23 |
| 2024/07/31 | 2180.0 | 2277.5 | 2145.0 | 2272.5 | 95200 | 3.65 |
| 2024/08/01 | 2262.5 | 2265.0 | 2142.5 | 2145.0 | 101200 | -5.61 |
| 2024/08/02 | 2075.0 | 2075.0 | 1905.0 | 1905.0 | 217600 | -11.19 |
| 2024/08/05 | 1777.5 | 1777.5 | 1555.0 | 1602.5 | 250800 | -15.88 |
| 2024/08/06 | 1705.0 | 1845.0 | 1697.5 | 1780.0 | 236200 | 11.08 |
| 2024/08/07 | 1715.0 | 1920.0 | 1707.5 | 1872.5 | 182600 | 5.20 |
| 2024/08/08 | 1837.5 | 1885.0 | 1810.0 | 1845.0 | 143600 | -1.47 |
| 2024/08/09 | 1900.0 | 1937.5 | 1717.5 | 1740.0 | 386000 | -5.69 |
| 2024/08/13 | 1792.5 | 1865.0 | 1782.5 | 1802.5 | 149400 | 3.59 |
| 2024/08/14 | 1800.0 | 1830.0 | 1735.0 | 1800.0 | 146000 | -0.14 |
| 2024/08/15 | 1800.0 | 1815.0 | 1767.5 | 1785.0 | 95000 | -0.83 |
| 2024/08/16 | 1810.0 | 1870.0 | 1810.0 | 1865.0 | 119800 | 4.48 |
| 2024/08/19 | 1830.0 | 1850.0 | 1775.0 | 1775.0 | 142400 | -4.83 |
| 2024/08/20 | 1792.5 | 1860.0 | 1787.5 | 1847.5 | 157600 | 4.08 |
| 2024/08/21 | 1812.5 | 1850.0 | 1800.0 | 1800.0 | 63600 | -2.57 |
| 2024/08/22 | 1822.5 | 1822.5 | 1785.0 | 1802.5 | 58600 | 0.14 |
| 2024/08/23 | 1780.0 | 1807.5 | 1770.0 | 1787.5 | 81800 | -0.83 |
| 2024/08/26 | 1787.5 | 1800.0 | 1727.5 | 1742.5 | 127400 | -2.52 |
| 2024/08/27 | 1725.0 | 1740.0 | 1677.5 | 1730.0 | 253200 | -0.72 |
| 2024/08/28 | 1717.5 | 1735.0 | 1690.0 | 1722.5 | 272200 | -0.43 |
| 2024/08/29 | 1705.0 | 1717.5 | 1670.0 | 1702.5 | 201800 | -1.16 |
| 2024/08/30 | 1705.0 | 1792.5 | 1702.5 | 1782.5 | 139000 | 4.70 |
| 2024/09/02 | 1800.0 | 1812.5 | 1780.0 | 1787.5 | 94600 | 0.28 |
| 2024/09/03 | 1802.5 | 1875.0 | 1802.5 | 1840.0 | 169000 | 2.94 |
| 2024/09/04 | 1755.0 | 1790.0 | 1707.5 | 1720.0 | 157400 | -6.52 |
| 2024/09/05 | 1712.5 | 1737.5 | 1675.0 | 1715.0 | 91800 | -0.29 |
| 2024/09/06 | 1727.5 | 1727.5 | 1682.5 | 1707.5 | 76400 | -0.44 |
| 2024/09/09 | 1647.5 | 1682.5 | 1625.0 | 1662.5 | 113000 | -2.64 |
| 2024/09/10 | 1687.5 | 1725.0 | 1672.5 | 1705.0 | 93600 | 2.56 |
| 2024/09/11 | 1705.0 | 1750.0 | 1660.0 | 1680.0 | 105000 | -1.47 |
| 2024/09/12 | 1715.0 | 1747.5 | 1687.5 | 1690.0 | 69200 | 0.60 |
| 2024/09/13 | 1687.5 | 1710.0 | 1680.0 | 1710.0 | 85200 | 1.18 |
| 2024/09/17 | 1722.5 | 1725.0 | 1657.5 | 1682.5 | 86800 | -1.61 |
| 2024/09/18 | 1695.0 | 1705.0 | 1660.0 | 1685.0 | 80000 | 0.15 |
| 2024/09/19 | 1692.5 | 1735.0 | 1687.5 | 1715.0 | 76600 | 1.78 |
| 2024/09/20 | 1727.5 | 1740.0 | 1675.0 | 1710.0 | 147200 | -0.29 |
| 2024/09/24 | 1725.0 | 1782.5 | 1707.5 | 1772.5 | 164800 | 3.65 |
| 2024/09/25 | 1755.0 | 1767.5 | 1715.0 | 1722.5 | 138000 | -2.82 |
| 2024/09/26 | 1770.0 | 1800.0 | 1742.5 | 1800.0 | 182800 | 4.50 |
| 2024/09/27 | 1792.5 | 1825.0 | 1775.0 | 1785.0 | 142400 | -0.83 |
| 2024/09/30 | 1710.0 | 1757.5 | 1710.0 | 1732.5 | 165000 | -2.94 |
| 2024/10/01 | 1767.5 | 1862.5 | 1757.5 | 1857.5 | 121600 | 7.22 |
| 2024/10/02 | 1805.0 | 1852.5 | 1800.0 | 1820.0 | 113400 | -2.02 |
| 2024/10/03 | 1872.5 | 1872.5 | 1780.0 | 1780.0 | 87000 | -2.20 |
| 2024/10/04 | 1780.0 | 1802.5 | 1775.0 | 1790.0 | 55400 | 0.56 |
| 2024/10/07 | 1822.5 | 1822.5 | 1775.0 | 1802.5 | 77800 | 0.70 |
| 2024/10/08 | 1780.0 | 1807.5 | 1755.0 | 1760.0 | 51200 | -2.36 |
| 2024/10/09 | 1770.0 | 1780.0 | 1745.0 | 1765.0 | 72000 | 0.28 |
| 2024/10/10 | 1775.0 | 1775.0 | 1722.5 | 1742.5 | 56200 | -1.27 |
| 2024/10/11 | 1740.0 | 1760.0 | 1732.5 | 1732.5 | 41800 | -0.57 |
| 2024/10/15 | 1757.5 | 1765.0 | 1732.5 | 1755.0 | 44400 | 1.30 |
| 2024/10/16 | 1725.0 | 1772.5 | 1715.0 | 1735.0 | 39600 | -1.14 |
| 2024/10/17 | 1740.0 | 1762.5 | 1730.0 | 1730.0 | 40800 | -0.29 |
| 2024/10/18 | 1735.0 | 1745.0 | 1715.0 | 1727.5 | 35400 | -0.14 |
| 2024/10/21 | 1727.5 | 1730.0 | 1702.5 | 1722.5 | 42200 | -0.29 |
| 2024/10/22 | 1720.0 | 1725.0 | 1680.0 | 1687.5 | 66000 | -2.03 |
| 2024/10/23 | 1685.0 | 1685.0 | 1655.0 | 1655.0 | 55600 | -1.93 |
| 2024/10/24 | 1645.0 | 1667.5 | 1640.0 | 1662.5 | 64200 | 0.45 |
| 2024/10/25 | 1667.5 | 1667.5 | 1625.0 | 1650.0 | 63000 | -0.75 |
| 2024/10/28 | 1647.5 | 1670.0 | 1640.0 | 1670.0 | 86800 | 1.21 |
| 2024/10/29 | 1665.0 | 1672.5 | 1645.0 | 1672.5 | 50400 | 0.15 |
| 2024/10/30 | 1677.5 | 1710.0 | 1677.5 | 1690.0 | 90400 | 1.05 |
| 2024/10/31 | 1682.5 | 1712.5 | 1682.5 | 1690.0 | 45400 | 0.00 |
| 2024/11/01 | 1657.5 | 1705.0 | 1650.0 | 1682.5 | 86000 | -0.44 |
| 2024/11/05 | 1717.5 | 1732.5 | 1682.5 | 1700.0 | 71800 | 1.04 |
| 2024/11/06 | 1712.5 | 1765.0 | 1712.5 | 1752.5 | 95000 | 3.09 |
| 2024/11/07 | 1817.5 | 1857.5 | 1785.0 | 1847.5 | 116000 | 5.42 |
| 2024/11/08 | 1867.5 | 1885.0 | 1817.5 | 1852.5 | 151800 | 0.27 |
| 2024/11/11 | 1845.0 | 2032.5 | 1802.5 | 1955.0 | 1152000 | 5.53 |
| 2024/11/12 | 2025.0 | 2025.0 | 1915.0 | 1915.0 | 451800 | -2.05 |
| 2024/11/13 | 1897.5 | 1947.5 | 1875.0 | 1925.0 | 316400 | 0.52 |
| 2024/11/14 | 1917.5 | 2007.5 | 1915.0 | 1997.5 | 376200 | 3.77 |
| 2024/11/15 | 2005.0 | 2022.5 | 1967.5 | 1970.0 | 186200 | -1.38 |
| 2024/11/18 | 1942.5 | 1980.0 | 1937.5 | 1965.0 | 78600 | -0.25 |
| 2024/11/19 | 1965.0 | 1995.0 | 1950.0 | 1982.5 | 127400 | 0.89 |
| 2024/11/20 | 1980.0 | 2012.5 | 1955.0 | 1957.5 | 125800 | -1.26 |
| 2024/11/21 | 1957.5 | 1995.0 | 1957.5 | 1970.0 | 96200 | 0.64 |
| 2024/11/22 | 1965.0 | 1990.0 | 1960.0 | 1977.5 | 93200 | 0.38 |
| 2024/11/25 | 1985.0 | 1995.0 | 1945.0 | 1957.5 | 149000 | -1.01 |
| 2024/11/26 | 1955.0 | 1957.5 | 1925.0 | 1957.5 | 121000 | 0.00 |
| 2024/11/27 | 1937.5 | 1950.0 | 1877.5 | 1900.0 | 159600 | -2.94 |
| 2024/11/28 | 1897.5 | 1932.5 | 1895.0 | 1922.5 | 95800 | 1.18 |
| 2024/11/29 | 1910.0 | 1957.5 | 1900.0 | 1942.5 | 138400 | 1.04 |
| 2024/12/02 | 1957.5 | 1985.0 | 1940.0 | 1972.5 | 106600 | 1.54 |
| 2024/12/03 | 1985.0 | 2045.0 | 1985.0 | 2020.0 | 123600 | 2.41 |
| 2024/12/04 | 2020.0 | 2020.0 | 1970.0 | 1990.0 | 115200 | -1.49 |
| 2024/12/05 | 2012.5 | 2040.0 | 1995.0 | 1995.0 | 137000 | 0.25 |
| 2024/12/06 | 2000.0 | 2005.0 | 1972.5 | 1990.0 | 67000 | -0.25 |
| 2024/12/09 | 2000.0 | 2010.0 | 1980.0 | 1985.0 | 75600 | -0.25 |
| 2024/12/10 | 1997.5 | 2005.0 | 1937.5 | 1937.5 | 111400 | -2.39 |
| 2024/12/11 | 1927.5 | 1965.0 | 1907.5 | 1965.0 | 123600 | 1.42 |
| 2024/12/12 | 1977.5 | 1992.5 | 1970.0 | 1970.0 | 144800 | 0.25 |
| 2024/12/13 | 1942.5 | 1967.5 | 1917.5 | 1947.5 | 84000 | -1.14 |
| 2024/12/16 | 1967.5 | 1977.5 | 1942.5 | 1952.5 | 70800 | 0.26 |
| 2024/12/17 | 1967.5 | 1975.0 | 1927.5 | 1932.5 | 95600 | -1.02 |
| 2024/12/18 | 1932.5 | 1962.5 | 1932.5 | 1962.5 | 76600 | 1.55 |
| 2024/12/19 | 1940.0 | 1965.0 | 1912.5 | 1965.0 | 104200 | 0.13 |
| 2024/12/20 | 1977.5 | 2080.0 | 1952.5 | 2070.0 | 313800 | 5.34 |
| 2024/12/23 | 2070.0 | 2082.5 | 2017.5 | 2037.5 | 162200 | -1.57 |
| 2024/12/24 | 2027.5 | 2027.5 | 1975.0 | 1997.5 | 123000 | -1.96 |
| 2024/12/25 | 2025.0 | 2025.0 | 1965.0 | 1987.5 | 85200 | -0.50 |
| 2024/12/26 | 1987.5 | 1995.0 | 1967.5 | 1987.5 | 109800 | 0.00 |
| 2024/12/27 | 2001.0 | 2080.0 | 1990.0 | 2058.0 | 177400 | 3.55 |
| 2024/12/30 | 2058.0 | 2058.0 | 2016.0 | 2041.0 | 115500 | -0.83 |
| 2025/01/06 | 2072.0 | 2092.0 | 2012.0 | 2012.0 | 152600 | -1.42 |
| 2025/01/07 | 2021.0 | 2057.0 | 1984.0 | 2007.0 | 148200 | -0.25 |
| 2025/01/08 | 1995.0 | 2037.0 | 1994.0 | 2008.0 | 83500 | 0.05 |
| 2025/01/09 | 2016.0 | 2025.0 | 1957.0 | 1961.0 | 147400 | -2.34 |
| 2025/01/10 | 1960.0 | 1978.0 | 1927.0 | 1930.0 | 106700 | -1.58 |
| 2025/01/14 | 1928.0 | 1956.0 | 1828.0 | 1857.0 | 315100 | -3.78 |
| 2025/01/15 | 1856.0 | 1877.0 | 1820.0 | 1853.0 | 158300 | -0.22 |
| 2025/01/16 | 1872.0 | 1879.0 | 1839.0 | 1840.0 | 92900 | -0.70 |
| 2025/01/17 | 1837.0 | 1843.0 | 1795.0 | 1836.0 | 110900 | -0.22 |
| 2025/01/20 | 1837.0 | 1850.0 | 1833.0 | 1839.0 | 87300 | 0.16 |
| 2025/01/21 | 1850.0 | 1866.0 | 1811.0 | 1824.0 | 100900 | -0.82 |
| 2025/01/22 | 1831.0 | 1875.0 | 1822.0 | 1870.0 | 113900 | 2.52 |
| 2025/01/23 | 1871.0 | 1880.0 | 1842.0 | 1862.0 | 110200 | -0.43 |
| 2025/01/24 | 1877.0 | 1891.0 | 1856.0 | 1865.0 | 96600 | 0.16 |
| 2025/01/27 | 1886.0 | 1906.0 | 1862.0 | 1862.0 | 112500 | -0.16 |
| 2025/01/28 | 1835.0 | 1846.0 | 1813.0 | 1844.0 | 165900 | -0.97 |
| 2025/01/29 | 1861.0 | 1864.0 | 1840.0 | 1853.0 | 101000 | 0.49 |
| 2025/01/30 | 1853.0 | 1876.0 | 1840.0 | 1876.0 | 92600 | 1.24 |
| 2025/01/31 | 1882.0 | 1949.0 | 1860.0 | 1930.0 | 140700 | 2.88 |
| 2025/02/03 | 1916.0 | 1942.0 | 1897.0 | 1908.0 | 209500 | -1.14 |
| 2025/02/04 | 1930.0 | 1944.0 | 1870.0 | 1873.0 | 133100 | -1.83 |
| 2025/02/05 | 1887.0 | 1896.0 | 1842.0 | 1877.0 | 121500 | 0.21 |
| 2025/02/06 | 1888.0 | 1957.0 | 1888.0 | 1901.0 | 138500 | 1.28 |
| 2025/02/07 | 1900.0 | 1938.0 | 1871.0 | 1900.0 | 153400 | -0.05 |
| 2025/02/10 | 1882.0 | 1919.0 | 1881.0 | 1905.0 | 128100 | 0.26 |
| 2025/02/12 | 2020.0 | 2027.0 | 1650.0 | 1682.0 | 1318400 | -11.71 |
| 2025/02/13 | 1686.0 | 1743.0 | 1681.0 | 1703.0 | 411600 | 1.25 |
| 2025/02/14 | 1703.0 | 1704.0 | 1672.0 | 1689.0 | 250600 | -0.82 |
| 2025/02/17 | 1695.0 | 1728.0 | 1695.0 | 1700.0 | 157000 | 0.65 |
| 2025/02/18 | 1697.0 | 1717.0 | 1672.0 | 1677.0 | 152300 | -1.35 |
| 2025/02/19 | 1678.0 | 1705.0 | 1670.0 | 1670.0 | 145100 | -0.42 |
| 2025/02/20 | 1662.0 | 1662.0 | 1627.0 | 1647.0 | 204700 | -1.38 |
| 2025/02/21 | 1648.0 | 1657.0 | 1632.0 | 1640.0 | 93300 | -0.43 |
| 2025/02/25 | 1631.0 | 1656.0 | 1628.0 | 1643.0 | 120800 | 0.18 |
| 2025/02/26 | 1639.0 | 1656.0 | 1618.0 | 1653.0 | 121900 | 0.61 |
| 2025/02/27 | 1660.0 | 1683.0 | 1656.0 | 1683.0 | 124900 | 1.81 |
| 2025/02/28 | 1665.0 | 1669.0 | 1633.0 | 1652.0 | 175200 | -1.84 |
| 2025/03/03 | 1667.0 | 1698.0 | 1667.0 | 1698.0 | 126800 | 2.78 |
| 2025/03/04 | 1685.0 | 1685.0 | 1653.0 | 1680.0 | 102200 | -1.06 |
| 2025/03/05 | 1683.0 | 1703.0 | 1663.0 | 1692.0 | 100600 | 0.71 |
| 2025/03/06 | 1712.0 | 1715.0 | 1693.0 | 1709.0 | 98200 | 1.00 |
| 2025/03/07 | 1688.0 | 1720.0 | 1688.0 | 1710.0 | 105900 | 0.06 |
| 2025/03/10 | 1712.0 | 1721.0 | 1690.0 | 1690.0 | 127000 | -1.17 |
| 2025/03/11 | 1679.0 | 1679.0 | 1639.0 | 1678.0 | 150800 | -0.71 |
| 2025/03/12 | 1688.0 | 1744.0 | 1686.0 | 1742.0 | 170500 | 3.81 |
| 2025/03/13 | 1727.0 | 1792.0 | 1727.0 | 1751.0 | 227200 | 0.52 |
| 2025/03/14 | 1761.0 | 1810.0 | 1761.0 | 1808.0 | 156400 | 3.26 |
| 2025/03/17 | 1820.0 | 1865.0 | 1806.0 | 1862.0 | 166900 | 2.99 |
| 2025/03/18 | 1872.0 | 1876.0 | 1846.0 | 1870.0 | 155200 | 0.43 |
| 2025/03/19 | 1878.0 | 1898.0 | 1863.0 | 1874.0 | 139900 | 0.21 |
| 2025/03/21 | 1862.0 | 1892.0 | 1849.0 | 1849.0 | 279600 | -1.33 |
| 2025/03/24 | 1859.0 | 1860.0 | 1824.0 | 1835.0 | 145100 | -0.76 |
| 2025/03/25 | 1859.0 | 1867.0 | 1828.0 | 1840.0 | 131600 | 0.27 |
| 2025/03/26 | 1831.0 | 1852.0 | 1818.0 | 1843.0 | 166300 | 0.16 |
| 2025/03/27 | 1845.0 | 1863.0 | 1825.0 | 1853.0 | 285700 | 0.54 |
| 2025/03/28 | 1815.0 | 1826.0 | 1775.0 | 1789.0 | 172800 | -3.45 |
| 2025/03/31 | 1749.0 | 1756.0 | 1724.0 | 1746.0 | 138500 | -2.40 |
| 2025/04/01 | 1760.0 | 1777.0 | 1744.0 | 1750.0 | 80300 | 0.23 |
| 2025/04/02 | 1759.0 | 1759.0 | 1717.0 | 1751.0 | 97600 | 0.06 |
| 2025/04/03 | 1653.0 | 1703.0 | 1646.0 | 1700.0 | 134300 | -2.91 |
| 2025/04/04 | 1660.0 | 1679.0 | 1563.0 | 1591.0 | 187100 | -6.41 |
| 2025/04/07 | 1471.0 | 1542.0 | 1451.0 | 1499.0 | 273800 | -5.78 |
| 2025/04/08 | 1569.0 | 1639.0 | 1559.0 | 1639.0 | 116300 | 9.34 |
| 2025/04/09 | 1617.0 | 1636.0 | 1587.0 | 1621.0 | 138300 | -1.10 |
| 2025/04/10 | 1741.0 | 1745.0 | 1693.0 | 1736.0 | 151500 | 7.09 |
| 2025/04/11 | 1696.0 | 1777.0 | 1678.0 | 1769.0 | 147900 | 1.90 |
| 2025/04/14 | 1779.0 | 1785.0 | 1752.0 | 1769.0 | 67400 | 0.00 |
| 2025/04/15 | 1771.0 | 1795.0 | 1757.0 | 1757.0 | 74800 | -0.68 |
| 2025/04/16 | 1751.0 | 1769.0 | 1718.0 | 1739.0 | 84900 | -1.02 |
| 2025/04/17 | 1737.0 | 1760.0 | 1730.0 | 1754.0 | 57400 | 0.86 |
| 2025/04/18 | 1768.0 | 1832.0 | 1763.0 | 1824.0 | 92000 | 3.99 |
| 2025/04/21 | 1794.0 | 1810.0 | 1776.0 | 1787.0 | 73200 | -2.03 |
| 2025/04/22 | 1785.0 | 1811.0 | 1774.0 | 1783.0 | 51300 | -0.22 |
| 2025/04/23 | 1807.0 | 2060.0 | 1796.0 | 2007.0 | 1366100 | 12.56 |
| 2025/04/24 | 2012.0 | 2078.0 | 1995.0 | 2011.0 | 404900 | 0.20 |
| 2025/04/25 | 2011.0 | 2039.0 | 1990.0 | 2026.0 | 132800 | 0.75 |
| 2025/04/28 | 2046.0 | 2081.0 | 2032.0 | 2063.0 | 142300 | 1.83 |
| 2025/04/30 | 2075.0 | 2118.0 | 2066.0 | 2115.0 | 145000 | 2.52 |
| 2025/05/01 | 2134.0 | 2160.0 | 2115.0 | 2151.0 | 113300 | 1.70 |
| 2025/05/02 | 2150.0 | 2174.0 | 2130.0 | 2166.0 | 106800 | 0.70 |
| 2025/05/07 | 2170.0 | 2180.0 | 2150.0 | 2156.0 | 84700 | -0.46 |
| 2025/05/08 | 2140.0 | 2170.0 | 2136.0 | 2166.0 | 74400 | 0.46 |
| 2025/05/09 | 2156.0 | 2189.0 | 2147.0 | 2173.0 | 126200 | 0.32 |
| 2025/05/12 | 2173.0 | 2228.0 | 2157.0 | 2217.0 | 178900 | 2.02 |
| 2025/05/13 | 2200.0 | 2222.0 | 2110.0 | 2145.0 | 241100 | -3.25 |
| 2025/05/14 | 2173.0 | 2190.0 | 2119.0 | 2130.0 | 188400 | -0.70 |
| 2025/05/15 | 2122.0 | 2180.0 | 2106.0 | 2141.0 | 147000 | 0.52 |
| 2025/05/16 | 2132.0 | 2170.0 | 2102.0 | 2152.0 | 134300 | 0.51 |
| 2025/05/19 | 2148.0 | 2169.0 | 2117.0 | 2148.0 | 127100 | -0.19 |
| 2025/05/20 | 2148.0 | 2172.0 | 2130.0 | 2139.0 | 110000 | -0.42 |
| 2025/05/21 | 2149.0 | 2151.0 | 2119.0 | 2127.0 | 76500 | -0.56 |
| 2025/05/22 | 2103.0 | 2193.0 | 2100.0 | 2176.0 | 127300 | 2.30 |
| 2025/05/23 | 2193.0 | 2217.0 | 2172.0 | 2196.0 | 95200 | 0.92 |
| 2025/05/26 | 2196.0 | 2219.0 | 2185.0 | 2189.0 | 58600 | -0.32 |
| 2025/05/27 | 2189.0 | 2197.0 | 2165.0 | 2179.0 | 59800 | -0.46 |
| 2025/05/28 | 2188.0 | 2193.0 | 2152.0 | 2152.0 | 91200 | -1.24 |
| 2025/05/29 | 2155.0 | 2194.0 | 2155.0 | 2173.0 | 69900 | 0.98 |
| 2025/05/30 | 2140.0 | 2255.0 | 2138.0 | 2246.0 | 151000 | 3.36 |
| 2025/06/02 | 2232.0 | 2288.0 | 2230.0 | 2250.0 | 112400 | 0.18 |
| 2025/06/03 | 2235.0 | 2246.0 | 2223.0 | 2229.0 | 63700 | -0.93 |
| 2025/06/04 | 2230.0 | 2272.0 | 2206.0 | 2231.0 | 93100 | 0.09 |
| 2025/06/05 | 2210.0 | 2229.0 | 2199.0 | 2208.0 | 64400 | -1.03 |
| 2025/06/06 | 2223.0 | 2236.0 | 2212.0 | 2221.0 | 51600 | 0.59 |
| 2025/06/09 | 2236.0 | 2247.0 | 2205.0 | 2218.0 | 54700 | -0.14 |
| 2025/06/10 | 2205.0 | 2248.0 | 2191.0 | 2198.0 | 62400 | -0.90 |
| 2025/06/11 | 2190.0 | 2194.0 | 2162.0 | 2182.0 | 71800 | -0.73 |
| 2025/06/12 | 2182.0 | 2196.0 | 2158.0 | 2172.0 | 80500 | -0.46 |
| 2025/06/13 | 2162.0 | 2248.0 | 2138.0 | 2241.0 | 122400 | 3.18 |
| 2025/06/16 | 2267.0 | 2335.0 | 2250.0 | 2327.0 | 157100 | 3.84 |
| 2025/06/17 | 2326.0 | 2331.0 | 2274.0 | 2293.0 | 122600 | -1.46 |
| 2025/06/18 | 2292.0 | 2321.0 | 2274.0 | 2286.0 | 80600 | -0.31 |
| 2025/06/19 | 2300.0 | 2328.0 | 2273.0 | 2313.0 | 90500 | 1.18 |
| 2025/06/20 | 2307.0 | 2342.0 | 2307.0 | 2307.0 | 382200 | -0.26 |
| 2025/06/23 | 2300.0 | 2392.0 | 2300.0 | 2305.0 | 151400 | -0.09 |
| 2025/06/24 | 2345.0 | 2355.0 | 2308.0 | 2316.0 | 75600 | 0.48 |
| 2025/06/25 | 2305.0 | 2340.0 | 2272.0 | 2324.0 | 107000 | 0.35 |
| 2025/06/26 | 2327.0 | 2373.0 | 2317.0 | 2357.0 | 104900 | 1.42 |
| 2025/06/27 | 2360.0 | 2385.0 | 2352.0 | 2365.0 | 110900 | 0.34 |
| 2025/06/30 | 2415.0 | 2445.0 | 2380.0 | 2403.0 | 202300 | 1.61 |
| 2025/07/01 | 2400.0 | 2487.0 | 2388.0 | 2487.0 | 162500 | 3.50 |
| 2025/07/02 | 2467.0 | 2555.0 | 2450.0 | 2469.0 | 255300 | -0.72 |
| 2025/07/03 | 2469.0 | 2484.0 | 2377.0 | 2407.0 | 183400 | -2.51 |
| 2025/07/04 | 2413.0 | 2441.0 | 2405.0 | 2426.0 | 93300 | 0.79 |
| 2025/07/07 | 2428.0 | 2452.0 | 2390.0 | 2437.0 | 164100 | 0.45 |
| 2025/07/08 | 2437.0 | 2467.0 | 2415.0 | 2463.0 | 90700 | 1.07 |
| 2025/07/09 | 2463.0 | 2482.0 | 2450.0 | 2453.0 | 80400 | -0.41 |
| 2025/07/10 | 2462.0 | 2485.0 | 2432.0 | 2439.0 | 104300 | -0.57 |
| 2025/07/11 | 2454.0 | 2509.0 | 2427.0 | 2427.0 | 110900 | -0.49 |
| 2025/07/14 | 2426.0 | 2505.0 | 2425.0 | 2491.0 | 140500 | 2.64 |
| 2025/07/15 | 2494.0 | 2503.0 | 2469.0 | 2485.0 | 67900 | -0.24 |
| 2025/07/16 | 2474.0 | 2490.0 | 2459.0 | 2459.0 | 48500 | -1.05 |
| 2025/07/17 | 2447.0 | 2490.0 | 2445.0 | 2478.0 | 58000 | 0.77 |
| 2025/07/18 | 2500.0 | 2556.0 | 2483.0 | 2550.0 | 132400 | 2.91 |
| 2025/07/22 | 2570.0 | 2592.0 | 2537.0 | 2552.0 | 240800 | 0.08 |
| 2025/07/23 | 2575.0 | 2580.0 | 2496.0 | 2526.0 | 137000 | -1.02 |
| 2025/07/24 | 2536.0 | 2598.0 | 2520.0 | 2569.0 | 144300 | 1.70 |
| 2025/07/25 | 2587.0 | 2643.0 | 2542.0 | 2639.0 | 118100 | 2.72 |
| 2025/07/28 | 2655.0 | 2684.0 | 2592.0 | 2595.0 | 171100 | -1.67 |
| 2025/07/29 | 2573.0 | 2594.0 | 2554.0 | 2579.0 | 109200 | -0.62 |
| 2025/07/30 | 2602.0 | 2670.0 | 2598.0 | 2652.0 | 135500 | 2.83 |
| 2025/07/31 | 2650.0 | 2673.0 | 2633.0 | 2673.0 | 71500 | 0.79 |
| 2025/08/01 | 2649.0 | 2716.0 | 2640.0 | 2701.0 | 158300 | 1.05 |
| 2025/08/04 | 2651.0 | 2700.0 | 2637.0 | 2692.0 | 121800 | -0.33 |
| 2025/08/05 | 2720.0 | 2770.0 | 2689.0 | 2742.0 | 130600 | 1.86 |
| 2025/08/06 | 2765.0 | 2901.0 | 2763.0 | 2887.0 | 188300 | 5.29 |
| 2025/08/07 | 2900.0 | 2937.0 | 2857.0 | 2904.0 | 208000 | 0.59 |
| 2025/08/08 | 2932.0 | 3400.0 | 2810.0 | 3155.0 | 1293300 | 8.64 |
| 2025/08/12 | 3165.0 | 3265.0 | 3110.0 | 3140.0 | 418400 | -0.48 |
| 2025/08/13 | 3135.0 | 3195.0 | 3085.0 | 3180.0 | 206400 | 1.27 |
| 2025/08/14 | 3150.0 | 3160.0 | 3085.0 | 3160.0 | 142100 | -0.63 |
| 2025/08/15 | 3165.0 | 3180.0 | 3075.0 | 3105.0 | 119300 | -1.74 |
| 2025/08/18 | 3095.0 | 3135.0 | 3060.0 | 3100.0 | 87500 | -0.16 |
| 2025/08/19 | 3100.0 | 3150.0 | 3065.0 | 3080.0 | 121500 | -0.65 |
| 2025/08/20 | 3030.0 | 3050.0 | 2970.0 | 3035.0 | 160200 | -1.46 |
| 2025/08/21 | 3015.0 | 3055.0 | 2988.0 | 3035.0 | 83500 | 0.00 |
| 2025/08/22 | 3030.0 | 3100.0 | 3010.0 | 3060.0 | 110000 | 0.82 |
| 2025/08/25 | 3085.0 | 3100.0 | 3015.0 | 3030.0 | 73200 | -0.98 |
| 2025/08/26 | 3035.0 | 3045.0 | 2998.0 | 3025.0 | 88500 | -0.17 |
| 2025/08/27 | 3005.0 | 3055.0 | 3005.0 | 3050.0 | 61800 | 0.83 |
| 2025/08/28 | 3040.0 | 3140.0 | 3040.0 | 3130.0 | 111400 | 2.62 |
| 2025/08/29 | 3135.0 | 3155.0 | 3100.0 | 3110.0 | 67600 | -0.64 |
| 2025/09/01 | 3085.0 | 3170.0 | 3055.0 | 3140.0 | 101500 | 0.96 |
| 2025/09/02 | 3135.0 | 3180.0 | 3090.0 | 3145.0 | 85500 | 0.16 |
| 2025/09/03 | 3135.0 | 3185.0 | 3080.0 | 3100.0 | 96200 | -1.43 |
| 2025/09/04 | 3105.0 | 3210.0 | 3105.0 | 3205.0 | 97400 | 3.39 |
| 2025/09/05 | 3225.0 | 3225.0 | 3145.0 | 3170.0 | 84000 | -1.09 |
| 2025/09/08 | 3180.0 | 3185.0 | 3125.0 | 3150.0 | 66200 | -0.63 |
| 2025/09/09 | 3150.0 | 3235.0 | 3150.0 | 3175.0 | 123900 | 0.79 |
| 2025/09/10 | 3220.0 | 3270.0 | 3180.0 | 3225.0 | 117900 | 1.57 |
| 2025/09/11 | 3250.0 | 3270.0 | 3200.0 | 3210.0 | 101200 | -0.47 |
| 2025/09/12 | 3235.0 | 3235.0 | 3115.0 | 3120.0 | 119800 | -2.80 |
| 2025/09/16 | 3120.0 | 3150.0 | 3085.0 | 3115.0 | 77900 | -0.16 |
| 2025/09/17 | 3070.0 | 3080.0 | 3010.0 | 3010.0 | 89800 | -3.37 |
| 2025/09/18 | 2987.0 | 3015.0 | 2953.0 | 2998.0 | 108700 | -0.40 |
| 2025/09/19 | 3045.0 | 3115.0 | 3025.0 | 3115.0 | 186100 | 3.90 |
| 2025/09/22 | 3125.0 | 3140.0 | 3060.0 | 3085.0 | 103300 | -0.96 |
| 2025/09/24 | 3080.0 | 3095.0 | 3025.0 | 3080.0 | 83500 | -0.16 |
| 2025/09/25 | 3075.0 | 3075.0 | 3040.0 | 3060.0 | 61100 | -0.65 |
| 2025/09/26 | 3080.0 | 3120.0 | 3075.0 | 3090.0 | 99500 | 0.98 |
| 2025/09/29 | 3050.0 | 3060.0 | 3000.0 | 3030.0 | 51600 | -1.94 |
| 2025/09/30 | 3035.0 | 3040.0 | 2987.0 | 3035.0 | 66400 | 0.17 |
| 2025/10/01 | 3030.0 | 3030.0 | 2941.0 | 2973.0 | 98700 | -2.04 |
| 2025/10/02 | 2969.0 | 2993.0 | 2850.0 | 2878.0 | 133600 | -3.20 |
| 2025/10/03 | 2874.0 | 2905.0 | 2854.0 | 2880.0 | 82800 | 0.07 |
| 2025/10/06 | 2979.0 | 3100.0 | 2933.0 | 3070.0 | 142400 | 6.60 |
| 2025/10/07 | 3075.0 | 3095.0 | 2990.0 | 3055.0 | 101000 | -0.49 |
| 2025/10/08 | 3040.0 | 3140.0 | 3010.0 | 3020.0 | 107500 | -1.15 |
| 2025/10/09 | 3010.0 | 3035.0 | 2982.0 | 2989.0 | 74700 | -1.03 |
| 2025/10/10 | 2942.0 | 2942.0 | 2859.0 | 2870.0 | 127900 | -3.98 |
| 2025/10/14 | 2820.0 | 2894.0 | 2813.0 | 2873.0 | 102700 | 0.10 |
| 2025/10/15 | 2882.0 | 2972.0 | 2867.0 | 2912.0 | 110600 | 1.36 |
| 2025/10/16 | 2962.0 | 2991.0 | 2912.0 | 2914.0 | 99600 | 0.07 |
| 2025/10/17 | 2901.0 | 2940.0 | 2875.0 | 2915.0 | 69700 | 0.03 |
| 2025/10/20 | 2971.0 | 2971.0 | 2923.0 | 2953.0 | 90200 | 1.30 |
| 2025/10/21 | 2974.0 | 2995.0 | 2921.0 | 2938.0 | 116600 | -0.51 |
| 2025/10/22 | 2939.0 | 3010.0 | 2935.0 | 2988.0 | 102000 | 1.70 |
| 2025/10/23 | 2964.0 | 3040.0 | 2943.0 | 3025.0 | 81700 | 1.24 |
| 2025/10/24 | 3030.0 | 3040.0 | 3005.0 | 3025.0 | 44600 | 0.00 |
| 2025/10/27 | 3050.0 | 3145.0 | 3050.0 | 3135.0 | 95800 | 3.64 |
| 2025/10/28 | 3065.0 | 3110.0 | 2996.0 | 3000.0 | 133600 | -4.31 |
| 2025/10/29 | 3070.0 | 3205.0 | 3050.0 | 3075.0 | 214200 | 2.50 |
| 2025/10/30 | 3075.0 | 3130.0 | 3070.0 | 3105.0 | 121600 | 0.98 |
| 2025/10/31 | 3135.0 | 3140.0 | 3075.0 | 3085.0 | 114000 | -0.64 |
| 2025/11/04 | 3085.0 | 3155.0 | 3075.0 | 3090.0 | 122300 | 0.16 |
| 2025/11/05 | 2988.0 | 3045.0 | 2876.0 | 3025.0 | 273300 | -2.10 |
| 2025/11/06 | 3050.0 | 3095.0 | 3035.0 | 3070.0 | 78200 | 1.49 |
| 2025/11/07 | 3045.0 | 3095.0 | 3025.0 | 3080.0 | 103600 | 0.33 |
| 2025/11/10 | 3100.0 | 3120.0 | 3065.0 | 3115.0 | 91000 | 1.14 |
| 2025/11/11 | 3130.0 | 3135.0 | 3060.0 | 3105.0 | 154300 | -0.32 |
| 2025/11/12 | 3070.0 | 3120.0 | 3030.0 | 3055.0 | 140600 | -1.61 |
| 2025/11/13 | 3080.0 | 3210.0 | 2961.0 | 3155.0 | 886200 | 3.27 |
| 2025/11/14 | 3060.0 | 3135.0 | 2985.0 | 2995.0 | 279400 | -5.07 |
| 2025/11/17 | 2989.0 | 3030.0 | 2947.0 | 3000.0 | 161500 | 0.17 |
| 2025/11/18 | 2956.0 | 2990.0 | 2838.0 | 2845.0 | 203300 | -5.17 |
| 2025/11/19 | 2806.0 | 2906.0 | 2761.0 | 2901.0 | 217500 | 1.97 |
| 2025/11/20 | 2910.0 | 2977.0 | 2905.0 | 2943.0 | 175200 | 1.45 |
| 2025/11/21 | 2886.0 | 3010.0 | 2886.0 | 3010.0 | 166600 | 2.28 |
| 2025/11/25 | 3015.0 | 3040.0 | 2986.0 | 3030.0 | 135600 | 0.66 |
| 2025/11/26 | 3030.0 | 3085.0 | 3015.0 | 3085.0 | 90900 | 1.82 |
| 2025/11/27 | 3100.0 | 3195.0 | 3095.0 | 3135.0 | 175300 | 1.62 |
| 2025/11/28 | 3120.0 | 3180.0 | 3115.0 | 3180.0 | 102800 | 1.44 |
| 2025/12/01 | 3175.0 | 3175.0 | 3070.0 | 3140.0 | 149600 | -1.26 |
| 2025/12/02 | 3100.0 | 3105.0 | 3000.0 | 3035.0 | 167400 | -3.34 |
| 2025/12/03 | 3050.0 | 3060.0 | 2982.0 | 3035.0 | 112000 | 0.00 |
| 2025/12/04 | 3045.0 | 3065.0 | 3025.0 | 3040.0 | 78400 | 0.16 |
| 2025/12/05 | 3040.0 | 3120.0 | 3035.0 | 3085.0 | 148000 | 1.48 |
| 2025/12/08 | 3085.0 | 3130.0 | 3055.0 | 3125.0 | 114500 | 1.30 |
| 2025/12/09 | 3130.0 | 3155.0 | 3110.0 | 3155.0 | 95200 | 0.96 |
| 2025/12/10 | 3165.0 | 3180.0 | 3105.0 | 3105.0 | 76000 | -1.58 |
| 2025/12/11 | 3110.0 | 3135.0 | 3050.0 | 3060.0 | 79700 | -1.45 |
| 2025/12/12 | 3100 | 3230 | 3085 | 3225 | 173300 | 5.39 |