太平電業 1968
2,270円
(時刻：15:30)
▲ +35円 (+1.56%)
価格情報
| 始値 | 2,265円 |
| 高値 | 2,278円 |
| 安値 | 2,249円 |
| 出来高 | 124,100株 |
| 売買代金 | 281,366,000円 |
| 売り気配 (15:30) | 2,278円 |
| 買い気配 (15:30) | 2,268円 |
基本情報
| 銘柄名 | 太平電業 |
| 英文銘柄名 | TAIHEI DENGYO KAISHA, LTD. |
| 時価総額 | 145,712,925,900.0円 |
| 発行済株式総数 | 65,195,940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 | 482.81円 |
| BPS | 5,452.67円 |
| PER | 4.63倍 |
| PBR | 0.41倍 |
| ROE | 9.2% |
| 年間配当金 | 175.00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84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 | 113,246 百万円 | 122,106 百万円 | 119,884 百万円 | 118,055 百万円 | 122,244 百万円 |
| 経常利益又は経常損失（△） | 8,858 百万円 | 7,573 百万円 | 12,500 百万円 | 14,571 百万円 | 10,874 百万円 |
| 当期純利益又は当期純損失（△） | 5,892 百万円 | 5,394 百万円 | 8,065 百万円 | 10,189 百万円 | 8,090 百万円 |
| 資本金 | 4,000 百万円 | 4,000 百万円 | 4,000 百万円 | 4,000 百万円 | 4,000 百万円 |
| 純資産額 | 65,704 百万円 | 70,733 百万円 | 77,282 百万円 | 85,934 百万円 | 96,485 百万円 |
| 総資産額 | 122,990 百万円 | 124,022 百万円 | 127,056 百万円 | 141,534 百万円 | 147,270 百万円 |
| 従業員数 | 1,625 人 | 1,616 人 | 1,605 人 | 1,548 人 | 1,532 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 | 482.81 | 5,452.67 | 9.2 | 4.63 | 0.41 | - | - |
| 2025/03 | 単体 | 473.06 | 5,280.54 | - | 4.72 | 0.42 | 7.71 | 175.00 |
| 2025/09 | 中連 | 55.84 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | - |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 21,600 | 400 | 89,100 | 14,700 |
| 2025/11/28 | 21,200 | 4,700 | 74,400 | -10,300 |
| 2025/11/21 | 16,500 | -15,000 | 84,700 | -8,400 |
| 2025/11/14 | 31,500 | 2,900 | 93,100 | 3,300 |
| 2025/11/07 | 28,600 | -9,500 | 89,800 | -7,400 |
| 2025/10/31 | 38,100 | -49,900 | 97,200 | 26,200 |
| 2025/10/24 | 88,000 | 51,100 | 71,000 | -900 |
| 2025/10/17 | 36,900 | -2,100 | 71,900 | -1,400 |
| 2025/10/10 | 39,000 | 100 | 73,300 | 15,600 |
| 2025/10/03 | 38,900 | 29,500 | 57,700 | 37,600 |
| 2025/09/26 | 9,400 | 200 | 20,100 | 400 |
| 2025/09/19 | 9,200 | 1,700 | 19,700 | -4,500 |
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 | 0 | 4.6 | ***** |
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14日 15時10分 | 確認書 |
| 2025年11月14日 15時08分 | 半期報告書－第86期(2025/04/01－2026/03/31) |
| 2025年07月01日 16時01分 | 臨時報告書 |
| 2025年06月26日 15時34分 | 内部統制報告書－第85期(2024/04/01－2025/03/31) |
| 2025年06月26日 15時33分 | 確認書 |
| 2025年06月26日 15時32分 | 有価証券報告書－第85期(2024/04/01－2025/03/31) |
| 2024年11月14日 15時25分 | 確認書 |
| 2024年11月14日 15時23分 | 半期報告書－第85期(2024/04/01－2025/03/31) |
| 2024年07月01日 16時42分 | 臨時報告書 |
| 2024年06月27日 14時14分 | 内部統制報告書－第84期(2023/04/01－2024/03/31) |
| 2024年06月27日 14時12分 | 確認書 |
| 2024年06月27日 14時10分 | 有価証券報告書－第84期(2023/04/01－2024/03/31) |
| 2024年02月09日 15時01分 | 確認書 |
| 2024年02月09日 15時00分 | 四半期報告書－第84期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 太平電業株式会社 |
| 会社名（英文） | TAIHEI DENGYO KAISHA,LTD. |
| 会社名（カナ） | タイヘイデンギョウカブシキガイシャ |
| 本店所在地 | 千代田区神田神保町二丁目４番地 |
| 業種 | 建設業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 19680 |
| EDINETコード | E00113 |
| 法人番号 | 4010001008748 |
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 | 1793.3 | 1823.3 | 1770.0 | 1793.3 | 119400 | - |
| 2024/06/25 | 1793.3 | 1823.3 | 1790.0 | 1813.3 | 82500 | 1.12 |
| 2024/06/26 | 1826.7 | 1836.7 | 1793.3 | 1816.7 | 101100 | 0.19 |
| 2024/06/27 | 1816.7 | 1870.0 | 1806.7 | 1866.7 | 231900 | 2.75 |
| 2024/06/28 | 1860.0 | 1860.0 | 1750.0 | 1780.0 | 200400 | -4.64 |
| 2024/07/01 | 1786.7 | 1793.3 | 1763.3 | 1780.0 | 79200 | 0.00 |
| 2024/07/02 | 1790.0 | 1800.0 | 1776.7 | 1796.7 | 70500 | 0.94 |
| 2024/07/03 | 1790.0 | 1883.3 | 1790.0 | 1866.7 | 129300 | 3.90 |
| 2024/07/04 | 1863.3 | 1896.7 | 1836.7 | 1843.3 | 107700 | -1.25 |
| 2024/07/05 | 1846.7 | 1850.0 | 1826.7 | 1836.7 | 49200 | -0.36 |
| 2024/07/08 | 1826.7 | 1876.7 | 1826.7 | 1866.7 | 118800 | 1.63 |
| 2024/07/09 | 1880.0 | 1893.3 | 1840.0 | 1883.3 | 108300 | 0.89 |
| 2024/07/10 | 1880.0 | 1893.3 | 1783.3 | 1810.0 | 147900 | -3.89 |
| 2024/07/11 | 1816.7 | 1830.0 | 1736.7 | 1750.0 | 192900 | -3.31 |
| 2024/07/12 | 1756.7 | 1806.7 | 1746.7 | 1763.3 | 82500 | 0.76 |
| 2024/07/16 | 1773.3 | 1806.7 | 1760.0 | 1790.0 | 85500 | 1.51 |
| 2024/07/17 | 1783.3 | 1803.3 | 1766.7 | 1780.0 | 67500 | -0.56 |
| 2024/07/18 | 1780.0 | 1810.0 | 1773.3 | 1793.3 | 68100 | 0.75 |
| 2024/07/19 | 1793.3 | 1793.3 | 1750.0 | 1780.0 | 74100 | -0.74 |
| 2024/07/22 | 1783.3 | 1786.7 | 1726.7 | 1736.7 | 75900 | -2.43 |
| 2024/07/23 | 1720.0 | 1733.3 | 1703.3 | 1716.7 | 78000 | -1.15 |
| 2024/07/24 | 1720.0 | 1730.0 | 1693.3 | 1700.0 | 71100 | -0.97 |
| 2024/07/25 | 1676.7 | 1703.3 | 1676.7 | 1680.0 | 86700 | -1.18 |
| 2024/07/26 | 1676.7 | 1706.7 | 1666.7 | 1683.3 | 71100 | 0.20 |
| 2024/07/29 | 1690.0 | 1746.7 | 1690.0 | 1733.3 | 66000 | 2.97 |
| 2024/07/30 | 1730.0 | 1753.3 | 1726.7 | 1743.3 | 89700 | 0.58 |
| 2024/07/31 | 1710.0 | 1766.7 | 1710.0 | 1763.3 | 68100 | 1.15 |
| 2024/08/01 | 1740.0 | 1750.0 | 1693.3 | 1706.7 | 117300 | -3.21 |
| 2024/08/02 | 1656.7 | 1716.7 | 1628.3 | 1640.0 | 141300 | -3.91 |
| 2024/08/05 | 1516.7 | 1551.7 | 1428.3 | 1473.3 | 201000 | -10.16 |
| 2024/08/06 | 1473.3 | 1576.7 | 1473.3 | 1511.7 | 126000 | 2.61 |
| 2024/08/07 | 1495.0 | 1613.3 | 1451.7 | 1553.3 | 148500 | 2.75 |
| 2024/08/08 | 1545.0 | 1596.7 | 1530.0 | 1556.7 | 102000 | 0.22 |
| 2024/08/09 | 1773.3 | 1773.3 | 1631.7 | 1645.0 | 320400 | 5.67 |
| 2024/08/13 | 1670.0 | 1706.7 | 1655.0 | 1660.0 | 96600 | 0.91 |
| 2024/08/14 | 1666.7 | 1720.0 | 1650.0 | 1713.3 | 84900 | 3.21 |
| 2024/08/15 | 1706.7 | 1716.7 | 1673.3 | 1693.3 | 77700 | -1.17 |
| 2024/08/16 | 1730.0 | 1740.0 | 1703.3 | 1716.7 | 65400 | 1.38 |
| 2024/08/19 | 1713.3 | 1736.7 | 1690.0 | 1693.3 | 51900 | -1.36 |
| 2024/08/20 | 1693.3 | 1720.0 | 1693.3 | 1700.0 | 27000 | 0.40 |
| 2024/08/21 | 1680.0 | 1703.3 | 1666.7 | 1683.3 | 27000 | -0.98 |
| 2024/08/22 | 1706.7 | 1706.7 | 1670.0 | 1680.0 | 31200 | -0.20 |
| 2024/08/23 | 1670.0 | 1716.7 | 1670.0 | 1703.3 | 41400 | 1.39 |
| 2024/08/26 | 1726.7 | 1786.7 | 1720.0 | 1770.0 | 107400 | 3.92 |
| 2024/08/27 | 1776.7 | 1820.0 | 1776.7 | 1786.7 | 57300 | 0.94 |
| 2024/08/28 | 1796.7 | 1826.7 | 1783.3 | 1810.0 | 79800 | 1.30 |
| 2024/08/29 | 1820.0 | 1926.7 | 1813.3 | 1830.0 | 274500 | 1.10 |
| 2024/08/30 | 1840.0 | 1856.7 | 1793.3 | 1843.3 | 194400 | 0.73 |
| 2024/09/02 | 1866.7 | 1876.7 | 1816.7 | 1830.0 | 58200 | -0.72 |
| 2024/09/03 | 1836.7 | 1860.0 | 1833.3 | 1846.7 | 51600 | 0.91 |
| 2024/09/04 | 1813.3 | 1830.0 | 1796.7 | 1813.3 | 76200 | -1.81 |
| 2024/09/05 | 1790.0 | 1853.3 | 1790.0 | 1813.3 | 67200 | 0.00 |
| 2024/09/06 | 1816.7 | 1816.7 | 1783.3 | 1800.0 | 70500 | -0.73 |
| 2024/09/09 | 1766.7 | 1786.7 | 1746.7 | 1770.0 | 56400 | -1.67 |
| 2024/09/10 | 1790.0 | 1790.0 | 1756.7 | 1783.3 | 48000 | 0.75 |
| 2024/09/11 | 1756.7 | 1766.7 | 1713.3 | 1740.0 | 75300 | -2.43 |
| 2024/09/12 | 1743.3 | 1760.0 | 1673.3 | 1686.7 | 182100 | -3.06 |
| 2024/09/13 | 1683.3 | 1703.3 | 1680.0 | 1696.7 | 105000 | 0.59 |
| 2024/09/17 | 1730.0 | 1730.0 | 1665.0 | 1706.7 | 68700 | 0.59 |
| 2024/09/18 | 1713.3 | 1730.0 | 1683.3 | 1706.7 | 58500 | 0.00 |
| 2024/09/19 | 1710.0 | 1723.3 | 1700.0 | 1706.7 | 71700 | 0.00 |
| 2024/09/20 | 1733.3 | 1750.0 | 1670.0 | 1716.7 | 158400 | 0.59 |
| 2024/09/24 | 1723.3 | 1743.3 | 1713.3 | 1726.7 | 111900 | 0.58 |
| 2024/09/25 | 1753.3 | 1826.7 | 1740.0 | 1790.0 | 210900 | 3.67 |
| 2024/09/26 | 1783.3 | 1810.0 | 1760.0 | 1810.0 | 163500 | 1.12 |
| 2024/09/27 | 1830.0 | 1830.0 | 1786.7 | 1823.3 | 79500 | 0.73 |
| 2024/09/30 | 1790.0 | 1800.0 | 1716.7 | 1726.7 | 93000 | -5.30 |
| 2024/10/01 | 1760.0 | 1796.7 | 1750.0 | 1786.7 | 72600 | 3.47 |
| 2024/10/02 | 1763.3 | 1796.7 | 1720.0 | 1723.3 | 89700 | -3.55 |
| 2024/10/03 | 1756.7 | 1783.3 | 1700.0 | 1716.7 | 90000 | -0.38 |
| 2024/10/04 | 1733.3 | 1743.3 | 1713.3 | 1716.7 | 113100 | 0.00 |
| 2024/10/07 | 1706.7 | 1756.7 | 1706.7 | 1730.0 | 149700 | 0.77 |
| 2024/10/08 | 1736.7 | 1743.3 | 1706.7 | 1743.3 | 63000 | 0.77 |
| 2024/10/09 | 1730.0 | 1743.3 | 1690.0 | 1733.3 | 169500 | -0.57 |
| 2024/10/10 | 1750.0 | 1763.3 | 1716.7 | 1753.3 | 111600 | 1.15 |
| 2024/10/11 | 1733.3 | 1750.0 | 1716.7 | 1726.7 | 50700 | -1.52 |
| 2024/10/15 | 1726.7 | 1743.3 | 1723.3 | 1730.0 | 64500 | 0.19 |
| 2024/10/16 | 1720.0 | 1736.7 | 1676.7 | 1680.0 | 89700 | -2.89 |
| 2024/10/17 | 1686.7 | 1703.3 | 1676.7 | 1690.0 | 65100 | 0.60 |
| 2024/10/18 | 1693.3 | 1796.7 | 1693.3 | 1793.3 | 251700 | 6.11 |
| 2024/10/21 | 1806.7 | 1816.7 | 1770.0 | 1780.0 | 57300 | -0.74 |
| 2024/10/22 | 1766.7 | 1776.7 | 1716.7 | 1733.3 | 71100 | -2.62 |
| 2024/10/23 | 1720.0 | 1743.3 | 1710.0 | 1720.0 | 52500 | -0.77 |
| 2024/10/24 | 1726.7 | 1750.0 | 1726.7 | 1736.7 | 69300 | 0.97 |
| 2024/10/25 | 1726.7 | 1726.7 | 1666.7 | 1676.7 | 92400 | -3.45 |
| 2024/10/28 | 1703.3 | 1706.7 | 1673.3 | 1683.3 | 32100 | 0.39 |
| 2024/10/29 | 1680.0 | 1706.7 | 1670.0 | 1696.7 | 54000 | 0.80 |
| 2024/10/30 | 1703.3 | 1710.0 | 1693.3 | 1696.7 | 97200 | 0.00 |
| 2024/10/31 | 1703.3 | 1716.7 | 1696.7 | 1716.7 | 48000 | 1.18 |
| 2024/11/01 | 1696.7 | 1710.0 | 1686.7 | 1686.7 | 41400 | -1.75 |
| 2024/11/05 | 1706.7 | 1706.7 | 1673.3 | 1680.0 | 31800 | -0.40 |
| 2024/11/06 | 1696.7 | 1706.7 | 1673.3 | 1693.3 | 61200 | 0.79 |
| 2024/11/07 | 1693.3 | 1723.3 | 1693.3 | 1710.0 | 72000 | 0.99 |
| 2024/11/08 | 1710.0 | 1716.7 | 1683.3 | 1683.3 | 54300 | -1.56 |
| 2024/11/11 | 1683.3 | 1696.7 | 1676.7 | 1690.0 | 32400 | 0.40 |
| 2024/11/12 | 1680.0 | 1696.7 | 1670.0 | 1676.7 | 73500 | -0.79 |
| 2024/11/13 | 1676.7 | 1693.3 | 1641.7 | 1648.3 | 86400 | -1.69 |
| 2024/11/14 | 1648.3 | 1726.7 | 1636.7 | 1706.7 | 191100 | 3.54 |
| 2024/11/15 | 1673.3 | 1716.7 | 1613.3 | 1693.3 | 236400 | -0.79 |
| 2024/11/18 | 1693.3 | 1710.0 | 1655.0 | 1673.3 | 72900 | -1.18 |
| 2024/11/19 | 1673.3 | 1690.0 | 1661.7 | 1666.7 | 60600 | -0.39 |
| 2024/11/20 | 1666.7 | 1680.0 | 1643.3 | 1655.0 | 85500 | -0.70 |
| 2024/11/21 | 1653.3 | 1663.3 | 1618.3 | 1650.0 | 136800 | -0.30 |
| 2024/11/22 | 1650.0 | 1693.3 | 1648.3 | 1693.3 | 186300 | 2.62 |
| 2024/11/25 | 1703.3 | 1733.3 | 1690.0 | 1716.7 | 194100 | 1.38 |
| 2024/11/26 | 1706.7 | 1740.0 | 1650.0 | 1661.7 | 164100 | -3.20 |
| 2024/11/27 | 1680.0 | 1706.7 | 1656.7 | 1673.3 | 82200 | 0.70 |
| 2024/11/28 | 1650.0 | 1680.0 | 1650.0 | 1673.3 | 47100 | 0.00 |
| 2024/11/29 | 1658.3 | 1673.3 | 1655.0 | 1658.3 | 51000 | -0.90 |
| 2024/12/02 | 1653.3 | 1670.0 | 1653.3 | 1658.3 | 84000 | 0.00 |
| 2024/12/03 | 1653.3 | 1710.0 | 1653.3 | 1696.7 | 133800 | 2.32 |
| 2024/12/04 | 1700.0 | 1706.7 | 1623.3 | 1623.3 | 90900 | -4.33 |
| 2024/12/05 | 1633.3 | 1645.0 | 1615.0 | 1641.7 | 82500 | 1.13 |
| 2024/12/06 | 1665.0 | 1665.0 | 1630.0 | 1645.0 | 51000 | 0.20 |
| 2024/12/09 | 1641.7 | 1661.7 | 1628.3 | 1656.7 | 66000 | 0.71 |
| 2024/12/10 | 1666.7 | 1686.7 | 1655.0 | 1673.3 | 99300 | 1.00 |
| 2024/12/11 | 1661.7 | 1666.7 | 1643.3 | 1653.3 | 108900 | -1.20 |
| 2024/12/12 | 1670.0 | 1723.3 | 1670.0 | 1686.7 | 205500 | 2.02 |
| 2024/12/13 | 1666.7 | 1666.7 | 1626.7 | 1660.0 | 80700 | -1.58 |
| 2024/12/16 | 1666.7 | 1683.3 | 1656.7 | 1666.7 | 31200 | 0.40 |
| 2024/12/17 | 1673.3 | 1683.3 | 1665.0 | 1670.0 | 94800 | 0.20 |
| 2024/12/18 | 1683.3 | 1696.7 | 1663.3 | 1673.3 | 80700 | 0.20 |
| 2024/12/19 | 1656.7 | 1713.3 | 1656.7 | 1700.0 | 132600 | 1.60 |
| 2024/12/20 | 1683.3 | 1706.7 | 1651.7 | 1663.3 | 264900 | -2.16 |
| 2024/12/23 | 1686.7 | 1710.0 | 1656.7 | 1706.7 | 103200 | 2.61 |
| 2024/12/24 | 1710.0 | 1710.0 | 1680.0 | 1686.7 | 69600 | -1.17 |
| 2024/12/25 | 1686.7 | 1686.7 | 1655.0 | 1673.3 | 35100 | -0.79 |
| 2024/12/26 | 1683.3 | 1693.3 | 1670.0 | 1686.7 | 57600 | 0.80 |
| 2024/12/27 | 1693.3 | 1706.7 | 1690.0 | 1706.7 | 85800 | 1.19 |
| 2024/12/30 | 1700.0 | 1753.3 | 1663.3 | 1676.7 | 206100 | -1.76 |
| 2025/01/06 | 1690.0 | 1703.3 | 1676.7 | 1700.0 | 127800 | 1.39 |
| 2025/01/07 | 1703.3 | 1703.3 | 1655.0 | 1686.7 | 175800 | -0.78 |
| 2025/01/08 | 1673.3 | 1693.3 | 1645.0 | 1645.0 | 123600 | -2.47 |
| 2025/01/09 | 1653.3 | 1653.3 | 1623.3 | 1626.7 | 79800 | -1.11 |
| 2025/01/10 | 1610.0 | 1623.3 | 1601.7 | 1601.7 | 98700 | -1.54 |
| 2025/01/14 | 1590.0 | 1608.3 | 1586.7 | 1588.3 | 76800 | -0.84 |
| 2025/01/15 | 1611.7 | 1611.7 | 1583.3 | 1586.7 | 52200 | -0.10 |
| 2025/01/16 | 1596.7 | 1606.7 | 1591.7 | 1595.0 | 60300 | 0.52 |
| 2025/01/17 | 1588.3 | 1593.3 | 1551.7 | 1551.7 | 107100 | -2.71 |
| 2025/01/20 | 1551.7 | 1583.3 | 1551.7 | 1561.7 | 66000 | 0.64 |
| 2025/01/21 | 1563.3 | 1581.7 | 1548.3 | 1573.3 | 47700 | 0.74 |
| 2025/01/22 | 1583.3 | 1593.3 | 1546.7 | 1585.0 | 192600 | 0.74 |
| 2025/01/23 | 1590.0 | 1620.0 | 1575.0 | 1583.3 | 158400 | -0.11 |
| 2025/01/24 | 1596.7 | 1608.3 | 1586.7 | 1588.3 | 67500 | 0.32 |
| 2025/01/27 | 1600.0 | 1606.7 | 1591.7 | 1606.7 | 87600 | 1.16 |
| 2025/01/28 | 1595.0 | 1601.7 | 1581.7 | 1595.0 | 51900 | -0.73 |
| 2025/01/29 | 1583.3 | 1601.7 | 1581.7 | 1585.0 | 68400 | -0.63 |
| 2025/01/30 | 1585.0 | 1596.7 | 1576.7 | 1590.0 | 104100 | 0.32 |
| 2025/01/31 | 1590.0 | 1610.0 | 1581.7 | 1608.3 | 85200 | 1.15 |
| 2025/02/03 | 1561.7 | 1608.3 | 1561.7 | 1568.3 | 142800 | -2.49 |
| 2025/02/04 | 1608.3 | 1618.3 | 1573.3 | 1576.7 | 150600 | 0.54 |
| 2025/02/05 | 1595.0 | 1598.3 | 1573.3 | 1598.3 | 135000 | 1.37 |
| 2025/02/06 | 1603.3 | 1625.0 | 1603.3 | 1606.7 | 132000 | 0.53 |
| 2025/02/07 | 1623.3 | 1650.0 | 1551.7 | 1561.7 | 304800 | -2.80 |
| 2025/02/10 | 1586.7 | 1640.0 | 1555.0 | 1626.7 | 537900 | 4.16 |
| 2025/02/12 | 1636.7 | 1676.7 | 1600.0 | 1666.7 | 523500 | 2.46 |
| 2025/02/13 | 1676.7 | 1713.3 | 1665.0 | 1710.0 | 322200 | 2.60 |
| 2025/02/14 | 1700.0 | 1706.7 | 1645.0 | 1660.0 | 189000 | -2.92 |
| 2025/02/17 | 1636.7 | 1665.0 | 1611.7 | 1618.3 | 139200 | -2.51 |
| 2025/02/18 | 1638.3 | 1660.0 | 1618.3 | 1660.0 | 93300 | 2.58 |
| 2025/02/19 | 1660.0 | 1660.0 | 1620.0 | 1625.0 | 132900 | -2.11 |
| 2025/02/20 | 1620.0 | 1630.0 | 1605.0 | 1616.7 | 117000 | -0.51 |
| 2025/02/21 | 1615.0 | 1616.7 | 1586.7 | 1611.7 | 95400 | -0.31 |
| 2025/02/25 | 1611.7 | 1616.7 | 1591.7 | 1598.3 | 81000 | -0.83 |
| 2025/02/26 | 1598.3 | 1603.3 | 1585.0 | 1601.7 | 103800 | 0.21 |
| 2025/02/27 | 1593.3 | 1606.7 | 1585.0 | 1606.7 | 48000 | 0.31 |
| 2025/02/28 | 1608.3 | 1615.0 | 1570.0 | 1573.3 | 112200 | -2.08 |
| 2025/03/03 | 1575.0 | 1616.7 | 1575.0 | 1611.7 | 89700 | 2.44 |
| 2025/03/04 | 1610.0 | 1625.0 | 1600.0 | 1615.0 | 84300 | 0.20 |
| 2025/03/05 | 1631.7 | 1655.0 | 1621.7 | 1625.0 | 140100 | 0.62 |
| 2025/03/06 | 1648.3 | 1666.7 | 1635.0 | 1660.0 | 113100 | 2.15 |
| 2025/03/07 | 1650.0 | 1655.0 | 1635.0 | 1655.0 | 83700 | -0.30 |
| 2025/03/10 | 1655.0 | 1655.0 | 1618.3 | 1620.0 | 78600 | -2.11 |
| 2025/03/11 | 1620.0 | 1620.0 | 1556.7 | 1575.0 | 171600 | -2.78 |
| 2025/03/12 | 1570.0 | 1630.0 | 1570.0 | 1620.0 | 156600 | 2.86 |
| 2025/03/13 | 1606.7 | 1626.7 | 1606.7 | 1610.0 | 67200 | -0.62 |
| 2025/03/14 | 1615.0 | 1626.7 | 1606.7 | 1616.7 | 77700 | 0.42 |
| 2025/03/17 | 1616.7 | 1630.0 | 1600.0 | 1618.3 | 84900 | 0.10 |
| 2025/03/18 | 1618.3 | 1648.3 | 1613.3 | 1641.7 | 108000 | 1.45 |
| 2025/03/19 | 1641.7 | 1648.3 | 1633.3 | 1638.3 | 78900 | -0.21 |
| 2025/03/21 | 1650.0 | 1676.7 | 1650.0 | 1665.0 | 180300 | 1.63 |
| 2025/03/24 | 1665.0 | 1665.0 | 1630.0 | 1636.7 | 137100 | -1.70 |
| 2025/03/25 | 1660.0 | 1660.0 | 1635.0 | 1646.7 | 63300 | 0.61 |
| 2025/03/26 | 1650.0 | 1660.0 | 1640.0 | 1660.0 | 99300 | 0.81 |
| 2025/03/27 | 1650.0 | 1676.7 | 1640.0 | 1676.7 | 160200 | 1.01 |
| 2025/03/28 | 1628.3 | 1646.7 | 1603.3 | 1623.3 | 171000 | -3.18 |
| 2025/03/31 | 1606.7 | 1618.3 | 1578.3 | 1593.3 | 138000 | -1.85 |
| 2025/04/01 | 1606.7 | 1611.7 | 1576.7 | 1580.0 | 73800 | -0.83 |
| 2025/04/02 | 1598.3 | 1598.3 | 1540.0 | 1551.7 | 111600 | -1.79 |
| 2025/04/03 | 1543.3 | 1543.3 | 1490.0 | 1513.3 | 135300 | -2.47 |
| 2025/04/04 | 1490.0 | 1493.3 | 1440.0 | 1463.3 | 136500 | -3.30 |
| 2025/04/07 | 1370.0 | 1418.3 | 1351.7 | 1381.7 | 151200 | -5.58 |
| 2025/04/08 | 1436.7 | 1476.7 | 1436.7 | 1448.3 | 104400 | 4.82 |
| 2025/04/09 | 1431.7 | 1453.3 | 1416.7 | 1438.3 | 100200 | -0.69 |
| 2025/04/10 | 1526.7 | 1530.0 | 1483.3 | 1516.7 | 101100 | 5.45 |
| 2025/04/11 | 1493.3 | 1501.7 | 1458.3 | 1495.0 | 102900 | -1.43 |
| 2025/04/14 | 1495.0 | 1520.0 | 1493.3 | 1508.3 | 85500 | 0.89 |
| 2025/04/15 | 1526.7 | 1530.0 | 1505.0 | 1518.3 | 93300 | 0.66 |
| 2025/04/16 | 1526.7 | 1533.3 | 1515.0 | 1521.7 | 108000 | 0.22 |
| 2025/04/17 | 1526.7 | 1570.0 | 1525.0 | 1565.0 | 86700 | 2.85 |
| 2025/04/18 | 1583.3 | 1610.0 | 1576.7 | 1605.0 | 81000 | 2.56 |
| 2025/04/21 | 1585.0 | 1615.0 | 1576.7 | 1585.0 | 52800 | -1.25 |
| 2025/04/22 | 1590.0 | 1613.3 | 1590.0 | 1603.3 | 81600 | 1.15 |
| 2025/04/23 | 1615.0 | 1621.7 | 1596.7 | 1608.3 | 73500 | 0.31 |
| 2025/04/24 | 1616.7 | 1618.3 | 1596.7 | 1596.7 | 66300 | -0.72 |
| 2025/04/25 | 1596.7 | 1606.7 | 1590.0 | 1601.7 | 82500 | 0.31 |
| 2025/04/28 | 1610.0 | 1630.0 | 1603.3 | 1615.0 | 105000 | 0.83 |
| 2025/04/30 | 1621.7 | 1638.3 | 1600.0 | 1630.0 | 127500 | 0.93 |
| 2025/05/01 | 1613.3 | 1633.3 | 1613.3 | 1613.3 | 78900 | -1.02 |
| 2025/05/02 | 1630.0 | 1640.0 | 1613.3 | 1625.0 | 81900 | 0.73 |
| 2025/05/07 | 1623.3 | 1645.0 | 1620.0 | 1643.3 | 81000 | 1.13 |
| 2025/05/08 | 1630.0 | 1631.7 | 1615.0 | 1626.7 | 42600 | -1.01 |
| 2025/05/09 | 1646.7 | 1670.0 | 1638.3 | 1650.0 | 105000 | 1.43 |
| 2025/05/12 | 1650.0 | 1670.0 | 1645.0 | 1660.0 | 60900 | 0.61 |
| 2025/05/13 | 1666.7 | 1670.0 | 1648.3 | 1651.7 | 78000 | -0.50 |
| 2025/05/14 | 1641.7 | 1673.3 | 1610.0 | 1670.0 | 175200 | 1.11 |
| 2025/05/15 | 1636.7 | 1666.7 | 1601.7 | 1628.3 | 170400 | -2.50 |
| 2025/05/16 | 1630.0 | 1683.3 | 1630.0 | 1643.3 | 204000 | 0.92 |
| 2025/05/19 | 1628.3 | 1651.7 | 1616.7 | 1625.0 | 112500 | -1.11 |
| 2025/05/20 | 1625.0 | 1641.7 | 1616.7 | 1626.7 | 93900 | 0.10 |
| 2025/05/21 | 1621.7 | 1651.7 | 1621.7 | 1651.7 | 82500 | 1.54 |
| 2025/05/22 | 1645.0 | 1656.7 | 1638.3 | 1643.3 | 56700 | -0.51 |
| 2025/05/23 | 1650.0 | 1663.3 | 1645.0 | 1645.0 | 102300 | 0.10 |
| 2025/05/26 | 1645.0 | 1676.7 | 1645.0 | 1656.7 | 44400 | 0.71 |
| 2025/05/27 | 1666.7 | 1690.0 | 1663.3 | 1676.7 | 114000 | 1.21 |
| 2025/05/28 | 1686.7 | 1693.3 | 1656.7 | 1680.0 | 112800 | 0.20 |
| 2025/05/29 | 1680.0 | 1713.3 | 1680.0 | 1713.3 | 133500 | 1.98 |
| 2025/05/30 | 1693.3 | 1706.7 | 1683.3 | 1696.7 | 87000 | -0.97 |
| 2025/06/02 | 1676.7 | 1696.7 | 1676.7 | 1686.7 | 45600 | -0.59 |
| 2025/06/03 | 1686.7 | 1696.7 | 1676.7 | 1686.7 | 52200 | 0.00 |
| 2025/06/04 | 1686.7 | 1723.3 | 1686.7 | 1690.0 | 107700 | 0.20 |
| 2025/06/05 | 1683.3 | 1690.0 | 1673.3 | 1673.3 | 73200 | -0.99 |
| 2025/06/06 | 1690.0 | 1703.3 | 1676.7 | 1696.7 | 57900 | 1.40 |
| 2025/06/09 | 1686.7 | 1700.0 | 1680.0 | 1683.3 | 51600 | -0.79 |
| 2025/06/10 | 1683.3 | 1693.3 | 1665.0 | 1665.0 | 89700 | -1.09 |
| 2025/06/11 | 1673.3 | 1686.7 | 1656.7 | 1676.7 | 124500 | 0.70 |
| 2025/06/12 | 1676.7 | 1720.0 | 1676.7 | 1710.0 | 84600 | 1.99 |
| 2025/06/13 | 1716.7 | 1726.7 | 1706.7 | 1720.0 | 117300 | 0.58 |
| 2025/06/16 | 1730.0 | 1766.7 | 1730.0 | 1753.3 | 165000 | 1.94 |
| 2025/06/17 | 1766.7 | 1783.3 | 1766.7 | 1783.3 | 119100 | 1.71 |
| 2025/06/18 | 1793.3 | 1806.7 | 1783.3 | 1793.3 | 122400 | 0.56 |
| 2025/06/19 | 1800.0 | 1840.0 | 1796.7 | 1800.0 | 168900 | 0.37 |
| 2025/06/20 | 1806.7 | 1806.7 | 1763.3 | 1780.0 | 238200 | -1.11 |
| 2025/06/23 | 1780.0 | 1790.0 | 1766.7 | 1783.3 | 81600 | 0.19 |
| 2025/06/24 | 1810.0 | 1810.0 | 1786.7 | 1793.3 | 85800 | 0.56 |
| 2025/06/25 | 1790.0 | 1813.3 | 1786.7 | 1796.7 | 122100 | 0.19 |
| 2025/06/26 | 1800.0 | 1830.0 | 1796.7 | 1813.3 | 88800 | 0.92 |
| 2025/06/27 | 1813.3 | 1830.0 | 1793.3 | 1813.3 | 110700 | 0.00 |
| 2025/06/30 | 1820.0 | 1826.7 | 1790.0 | 1790.0 | 99900 | -1.28 |
| 2025/07/01 | 1803.3 | 1833.3 | 1796.7 | 1813.3 | 114000 | 1.30 |
| 2025/07/02 | 1836.7 | 1870.0 | 1823.3 | 1856.7 | 204300 | 2.39 |
| 2025/07/03 | 1853.3 | 1853.3 | 1823.3 | 1826.7 | 91800 | -1.62 |
| 2025/07/04 | 1826.7 | 1863.3 | 1826.7 | 1850.0 | 89700 | 1.28 |
| 2025/07/07 | 1850.0 | 1870.0 | 1843.3 | 1853.3 | 72300 | 0.18 |
| 2025/07/08 | 1856.7 | 1866.7 | 1843.3 | 1856.7 | 101400 | 0.18 |
| 2025/07/09 | 1856.7 | 1910.0 | 1856.7 | 1886.7 | 120600 | 1.62 |
| 2025/07/10 | 1893.3 | 1900.0 | 1880.0 | 1883.3 | 162000 | -0.18 |
| 2025/07/11 | 1900.0 | 1936.7 | 1900.0 | 1903.3 | 138600 | 1.06 |
| 2025/07/14 | 1910.0 | 1953.3 | 1893.3 | 1940.0 | 103200 | 1.93 |
| 2025/07/15 | 1933.3 | 1950.0 | 1916.7 | 1933.3 | 77400 | -0.35 |
| 2025/07/16 | 1926.7 | 1946.7 | 1913.3 | 1936.7 | 95700 | 0.18 |
| 2025/07/17 | 1933.3 | 1960.0 | 1933.3 | 1953.3 | 54300 | 0.86 |
| 2025/07/18 | 1953.3 | 1980.0 | 1953.3 | 1956.7 | 61800 | 0.17 |
| 2025/07/22 | 2023.3 | 2036.7 | 1990.0 | 2023.3 | 183000 | 3.40 |
| 2025/07/23 | 2040.0 | 2066.7 | 2006.7 | 2066.7 | 197100 | 2.15 |
| 2025/07/24 | 2066.7 | 2173.3 | 2063.3 | 2153.3 | 219300 | 4.19 |
| 2025/07/25 | 2136.7 | 2183.3 | 2103.3 | 2146.7 | 150600 | -0.31 |
| 2025/07/28 | 2146.7 | 2153.3 | 2120.0 | 2136.7 | 110100 | -0.47 |
| 2025/07/29 | 2133.3 | 2180.0 | 2123.3 | 2163.3 | 89100 | 1.24 |
| 2025/07/30 | 2166.7 | 2183.3 | 2133.3 | 2143.3 | 127800 | -0.92 |
| 2025/07/31 | 2163.3 | 2193.3 | 2163.3 | 2180.0 | 122400 | 1.71 |
| 2025/08/01 | 2166.7 | 2276.7 | 2160.0 | 2233.3 | 279600 | 2.44 |
| 2025/08/04 | 2200.0 | 2246.7 | 2190.0 | 2240.0 | 145200 | 0.30 |
| 2025/08/05 | 2240.0 | 2260.0 | 2233.3 | 2246.7 | 153300 | 0.30 |
| 2025/08/06 | 2256.7 | 2316.7 | 2256.7 | 2303.3 | 168600 | 2.52 |
| 2025/08/07 | 2320.0 | 2350.0 | 2033.3 | 2090.0 | 398700 | -9.26 |
| 2025/08/08 | 2190.0 | 2220.0 | 2133.3 | 2140.0 | 458700 | 2.39 |
| 2025/08/12 | 2136.7 | 2166.7 | 2063.3 | 2156.7 | 297600 | 0.78 |
| 2025/08/13 | 2156.7 | 2220.0 | 2140.0 | 2200.0 | 170700 | 2.01 |
| 2025/08/14 | 2166.7 | 2186.7 | 2143.3 | 2180.0 | 169800 | -0.91 |
| 2025/08/15 | 2150.0 | 2180.0 | 2136.7 | 2153.3 | 159900 | -1.22 |
| 2025/08/18 | 2143.3 | 2176.7 | 2116.7 | 2123.3 | 244500 | -1.39 |
| 2025/08/19 | 2126.7 | 2140.0 | 2103.3 | 2126.7 | 151500 | 0.16 |
| 2025/08/20 | 2126.7 | 2140.0 | 2106.7 | 2130.0 | 93600 | 0.16 |
| 2025/08/21 | 2136.7 | 2136.7 | 2110.0 | 2123.3 | 72900 | -0.31 |
| 2025/08/22 | 2150.0 | 2180.0 | 2133.3 | 2170.0 | 150000 | 2.20 |
| 2025/08/25 | 2173.3 | 2180.0 | 2126.7 | 2140.0 | 102900 | -1.38 |
| 2025/08/26 | 2126.7 | 2136.7 | 2093.3 | 2096.7 | 158700 | -2.02 |
| 2025/08/27 | 2083.3 | 2106.7 | 2083.3 | 2096.7 | 110700 | 0.00 |
| 2025/08/28 | 2090.0 | 2106.7 | 2083.3 | 2100.0 | 60600 | 0.16 |
| 2025/08/29 | 2100.0 | 2116.7 | 2086.7 | 2103.3 | 91500 | 0.16 |
| 2025/09/01 | 2100.0 | 2133.3 | 2086.7 | 2106.7 | 72000 | 0.16 |
| 2025/09/02 | 2120.0 | 2123.3 | 2093.3 | 2096.7 | 75900 | -0.47 |
| 2025/09/03 | 2090.0 | 2113.3 | 2060.0 | 2070.0 | 108900 | -1.27 |
| 2025/09/04 | 2070.0 | 2113.3 | 2070.0 | 2106.7 | 111300 | 1.77 |
| 2025/09/05 | 2110.0 | 2110.0 | 2086.7 | 2110.0 | 103500 | 0.16 |
| 2025/09/08 | 2100.0 | 2116.7 | 2093.3 | 2093.3 | 84900 | -0.79 |
| 2025/09/09 | 2096.7 | 2116.7 | 2063.3 | 2076.7 | 119100 | -0.79 |
| 2025/09/10 | 2073.3 | 2086.7 | 2063.3 | 2073.3 | 90600 | -0.16 |
| 2025/09/11 | 2073.3 | 2096.7 | 2060.0 | 2070.0 | 70200 | -0.16 |
| 2025/09/12 | 2066.7 | 2076.7 | 2043.3 | 2050.0 | 150000 | -0.97 |
| 2025/09/16 | 2050.0 | 2090.0 | 2050.0 | 2076.7 | 96000 | 1.30 |
| 2025/09/17 | 2066.7 | 2066.7 | 2026.7 | 2040.0 | 124200 | -1.77 |
| 2025/09/18 | 2046.7 | 2053.3 | 2023.3 | 2046.7 | 98700 | 0.33 |
| 2025/09/19 | 2060.0 | 2073.3 | 2040.0 | 2073.3 | 139200 | 1.30 |
| 2025/09/22 | 2083.3 | 2086.7 | 2063.3 | 2063.3 | 56100 | -0.48 |
| 2025/09/24 | 2063.3 | 2076.7 | 2053.3 | 2066.7 | 115200 | 0.16 |
| 2025/09/25 | 2066.7 | 2083.3 | 2063.3 | 2066.7 | 63300 | 0.00 |
| 2025/09/26 | 2070.0 | 2090.0 | 2066.7 | 2090.0 | 131100 | 1.13 |
| 2025/09/29 | 2070.0 | 2098.0 | 2041.0 | 2080.0 | 111300 | -0.48 |
| 2025/09/30 | 2082.0 | 2094.0 | 2060.0 | 2091.0 | 124500 | 0.53 |
| 2025/10/01 | 2069.0 | 2091.0 | 2046.0 | 2062.0 | 161600 | -1.39 |
| 2025/10/02 | 2065.0 | 2083.0 | 2003.0 | 2029.0 | 118200 | -1.60 |
| 2025/10/03 | 2013.0 | 2048.0 | 2007.0 | 2024.0 | 89100 | -0.25 |
| 2025/10/06 | 2105.0 | 2177.0 | 2086.0 | 2163.0 | 200600 | 6.87 |
| 2025/10/07 | 2175.0 | 2197.0 | 2118.0 | 2123.0 | 134400 | -1.85 |
| 2025/10/08 | 2100.0 | 2150.0 | 2095.0 | 2110.0 | 194700 | -0.61 |
| 2025/10/09 | 2126.0 | 2139.0 | 2110.0 | 2134.0 | 101500 | 1.14 |
| 2025/10/10 | 2132.0 | 2132.0 | 2077.0 | 2085.0 | 141900 | -2.30 |
| 2025/10/14 | 2041.0 | 2088.0 | 2030.0 | 2060.0 | 142300 | -1.20 |
| 2025/10/15 | 2090.0 | 2135.0 | 2073.0 | 2133.0 | 74000 | 3.54 |
| 2025/10/16 | 2129.0 | 2165.0 | 2116.0 | 2116.0 | 81400 | -0.80 |
| 2025/10/17 | 2092.0 | 2128.0 | 2084.0 | 2119.0 | 64500 | 0.14 |
| 2025/10/20 | 2149.0 | 2170.0 | 2134.0 | 2167.0 | 77900 | 2.27 |
| 2025/10/21 | 2174.0 | 2182.0 | 2103.0 | 2103.0 | 140700 | -2.95 |
| 2025/10/22 | 2104.0 | 2155.0 | 2102.0 | 2147.0 | 114800 | 2.09 |
| 2025/10/23 | 2120.0 | 2161.0 | 2120.0 | 2145.0 | 84400 | -0.09 |
| 2025/10/24 | 2145.0 | 2156.0 | 2135.0 | 2145.0 | 88900 | 0.00 |
| 2025/10/27 | 2150.0 | 2194.0 | 2140.0 | 2193.0 | 304400 | 2.24 |
| 2025/10/28 | 2193.0 | 2197.0 | 2110.0 | 2123.0 | 239900 | -3.19 |
| 2025/10/29 | 2159.0 | 2159.0 | 2118.0 | 2130.0 | 153800 | 0.33 |
| 2025/10/30 | 2143.0 | 2194.0 | 2142.0 | 2188.0 | 191800 | 2.72 |
| 2025/10/31 | 2190.0 | 2195.0 | 2147.0 | 2163.0 | 107200 | -1.14 |
| 2025/11/04 | 2135.0 | 2163.0 | 2131.0 | 2142.0 | 99500 | -0.97 |
| 2025/11/05 | 2135.0 | 2150.0 | 2047.0 | 2150.0 | 153500 | 0.37 |
| 2025/11/06 | 2160.0 | 2165.0 | 2141.0 | 2148.0 | 86000 | -0.09 |
| 2025/11/07 | 2137.0 | 2165.0 | 2134.0 | 2165.0 | 91300 | 0.79 |
| 2025/11/10 | 2176.0 | 2197.0 | 2157.0 | 2169.0 | 90800 | 0.18 |
| 2025/11/11 | 2169.0 | 2174.0 | 2142.0 | 2172.0 | 186000 | 0.14 |
| 2025/11/12 | 2177.0 | 2202.0 | 2156.0 | 2194.0 | 126100 | 1.01 |
| 2025/11/13 | 2210.0 | 2227.0 | 2192.0 | 2221.0 | 105100 | 1.23 |
| 2025/11/14 | 2171.0 | 2220.0 | 2059.0 | 2100.0 | 297600 | -5.45 |
| 2025/11/17 | 2180.0 | 2215.0 | 2115.0 | 2208.0 | 193600 | 5.14 |
| 2025/11/18 | 2167.0 | 2185.0 | 2108.0 | 2114.0 | 136100 | -4.26 |
| 2025/11/19 | 2128.0 | 2147.0 | 2094.0 | 2129.0 | 111400 | 0.71 |
| 2025/11/20 | 2160.0 | 2176.0 | 2137.0 | 2154.0 | 104400 | 1.17 |
| 2025/11/21 | 2151.0 | 2185.0 | 2147.0 | 2158.0 | 278200 | 0.19 |
| 2025/11/25 | 2198.0 | 2214.0 | 2162.0 | 2214.0 | 161100 | 2.59 |
| 2025/11/26 | 2229.0 | 2245.0 | 2215.0 | 2227.0 | 98500 | 0.59 |
| 2025/11/27 | 2249.0 | 2252.0 | 2229.0 | 2246.0 | 63300 | 0.85 |
| 2025/11/28 | 2241.0 | 2306.0 | 2234.0 | 2295.0 | 91600 | 2.18 |
| 2025/12/01 | 2314.0 | 2322.0 | 2278.0 | 2278.0 | 134400 | -0.74 |
| 2025/12/02 | 2276.0 | 2300.0 | 2206.0 | 2235.0 | 107600 | -1.89 |
| 2025/12/03 | 2207.0 | 2226.0 | 2191.0 | 2202.0 | 189900 | -1.48 |
| 2025/12/04 | 2202.0 | 2209.0 | 2163.0 | 2168.0 | 74300 | -1.54 |
| 2025/12/05 | 2180.0 | 2222.0 | 2162.0 | 2200.0 | 110000 | 1.48 |
| 2025/12/08 | 2220.0 | 2251.0 | 2219.0 | 2243.0 | 64400 | 1.95 |
| 2025/12/09 | 2235.0 | 2269.0 | 2220.0 | 2229.0 | 157800 | -0.62 |
| 2025/12/10 | 2229.0 | 2242.0 | 2204.0 | 2220.0 | 152600 | -0.40 |
| 2025/12/11 | 2238.0 | 2252.0 | 2216.0 | 2235.0 | 81800 | 0.68 |
| 2025/12/12 | 2265 | 2278 | 2249 | 2270 | 124100 | 1.57 |