日清製粉グループ本社 2002
1,840.0円
(時刻：15:30)
▲ +7.5円 (+0.40%)
価格情報
| 始値 | 1,849.0円 |
| 高値 | 1,849.5円 |
| 安値 | 1,832.5円 |
| 出来高 | 833,500株 |
| 売買代金 | 1,537,488,850円 |
| 売り気配 (15:30) | 1,840.5円 |
| 買い気配 (15:30) | 1,840.0円 |
基本情報
| 銘柄名 | 日清製粉グループ本社 |
| 英文銘柄名 | NISSHIN SEIFUN GROUP INC. |
| 時価総額 | 532,630,585,257.5円 |
| 発行済株式総数 | 290,657,891株 |
| 単元株式数 | 100 |
| 業種 | 食料品 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 117.33円 |
| BPS | 1,674.04円 |
| PER | 15.62倍 |
| PBR | 1.09倍 |
| ROE | 7.0% |
| 年間配当金 | 55.00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180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 | 20,068 百万円 | 24,335 百万円 | 29,445 百万円 | 26,891 百万円 | 25,355 百万円 |
| 経常利益又は経常損失（△） | 8,190 百万円 | 13,320 百万円 | 16,772 百万円 | 15,088 百万円 | 12,344 百万円 |
| 当期純利益又は当期純損失（△） | 8,460 百万円 | 13,030 百万円 | 16,831 百万円 | 15,453 百万円 | 13,137 百万円 |
| 資本金 | 17,117 百万円 | 17,117 百万円 | 17,117 百万円 | 17,117 百万円 | 17,117 百万円 |
| 純資産額 | 293,079 百万円 | 304,725 百万円 | 308,172 百万円 | 306,325 百万円 | 342,053 百万円 |
| 総資産額 | 385,798 百万円 | 402,329 百万円 | 380,464 百万円 | 381,348 百万円 | 443,183 百万円 |
| 従業員数 | 342 人 | 355 人 | 372 人 | 346 人 | 344 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 | 117.33 | 1,674.04 | 7.0 | 15.62 | 1.09 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 2.99 | 55.00 |
| 2025/09 | 中連 | 35.65 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.63 | 30.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 40,300 | -200 | 195,500 | 36,600 |
| 2025/11/28 | 40,500 | -2,700 | 158,900 | -5,800 |
| 2025/11/21 | 43,200 | -10,300 | 164,700 | -33,300 |
| 2025/11/14 | 53,500 | 1,100 | 198,000 | -60,000 |
| 2025/11/07 | 52,400 | 13,600 | 258,000 | -25,200 |
| 2025/10/31 | 38,800 | 2,000 | 283,200 | 2,100 |
| 2025/10/24 | 36,800 | -4,000 | 281,100 | 39,000 |
| 2025/10/17 | 40,800 | 5,400 | 242,100 | 15,100 |
| 2025/10/10 | 35,400 | -2,900 | 227,000 | 5,700 |
| 2025/10/03 | 38,300 | -3,100 | 221,300 | 19,400 |
| 2025/09/26 | 41,400 | 5,300 | 201,900 | -8,400 |
| 2025/09/19 | 36,100 | -3,600 | 210,300 | -18,900 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| BNP Paribas Financial Markets SNC | 1,279,281 | 0.44% | 2025/09/19 |
| 合計・最新計算日 | 1,279,281 | 0.44% | 2025/09/19 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/09/19 | BNP Paribas Financial Markets SNC | 1,279,281 （0.54%→0.44%） |
| 2025/09/17 | BNP Paribas Financial Markets SNC | 1,570,781 （0.46%→0.54%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 0 | 3.8 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年12月05日 12時00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11月14日 12時00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11月10日 11時05分 | 確認書 |
| 2025年11月10日 11時04分 | 半期報告書－第182期(2025/04/01－2026/03/31) |
| 2025年06月30日 13時10分 | 訂正発行登録書 |
| 2025年06月30日 13時09分 | 訂正発行登録書 |
| 2025年06月30日 12時46分 | 臨時報告書 |
| 2025年06月27日 10時52分 | 発行登録書（株券､社債券等） |
| 2025年06月26日 12時55分 | 訂正発行登録書 |
| 2025年06月23日 15時17分 | 内部統制報告書－第181期(2024/04/01－2025/03/31) |
| 2025年06月23日 15時01分 | 確認書 |
| 2025年06月23日 15時00分 | 有価証券報告書－第181期(2024/04/01－2025/03/31) |
| 2025年04月25日 12時06分 | 訂正発行登録書 |
| 2025年04月25日 11時59分 | 臨時報告書 |
| 2025年02月14日 10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） |
| 2024年11月08日 09時21分 | 確認書 |
| 2024年11月08日 09時19分 | 半期報告書－第181期(2024/04/01－2025/03/31) |
| 2024年08月30日 11時30分 | 訂正発行登録書 |
| 2024年08月30日 10時34分 | 確認書 |
| 2024年08月30日 10時23分 | 訂正有価証券報告書－第180期(2023/04/01－2024/03/31) |
| 2024年06月28日 15時30分 | 訂正発行登録書 |
| 2024年06月28日 14時36分 | 臨時報告書 |
| 2024年06月26日 14時00分 | 訂正発行登録書 |
| 2024年06月26日 13時46分 | 内部統制報告書－第180期(2023/04/01－2024/03/31) |
| 2024年06月26日 13時37分 | 確認書 |
| 2024年06月26日 13時35分 | 有価証券報告書－第180期(2023/04/01－2024/03/31) |
| 2024年02月07日 13時23分 | 確認書 |
| 2024年02月07日 13時21分 | 四半期報告書－第180期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社日清製粉グループ本社 |
| 会社名（英文） | NISSHIN SEIFUN GROUP INC. |
| 会社名（カナ） | カブシキガイシャニッシンセイフングループホンシャ |
| 本店所在地 | 千代田区神田錦町一丁目２５番地 |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 20020 |
| EDINETコード | E00346 |
| 法人番号 | 8010001008736 |
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 | 1833.0 | 1833.5 | 1817.5 | 1828.0 | 689300 | - |
| 2024/06/25 | 1833.0 | 1853.5 | 1826.0 | 1851.5 | 832900 | 1.29 |
| 2024/06/26 | 1851.0 | 1862.5 | 1837.5 | 1855.5 | 862100 | 0.22 |
| 2024/06/27 | 1841.0 | 1858.0 | 1835.0 | 1855.0 | 813100 | -0.03 |
| 2024/06/28 | 1864.0 | 1869.0 | 1846.5 | 1849.5 | 862700 | -0.30 |
| 2024/07/01 | 1860.0 | 1869.5 | 1848.5 | 1856.5 | 877800 | 0.38 |
| 2024/07/02 | 1846.0 | 1851.5 | 1832.0 | 1846.0 | 881200 | -0.57 |
| 2024/07/03 | 1846.0 | 1847.0 | 1814.0 | 1840.5 | 1050100 | -0.30 |
| 2024/07/04 | 1836.5 | 1844.0 | 1828.0 | 1837.0 | 646400 | -0.19 |
| 2024/07/05 | 1835.0 | 1835.0 | 1812.5 | 1817.5 | 901600 | -1.06 |
| 2024/07/08 | 1805.0 | 1810.0 | 1785.0 | 1807.0 | 1161700 | -0.58 |
| 2024/07/09 | 1805.0 | 1825.5 | 1804.5 | 1814.5 | 900600 | 0.42 |
| 2024/07/10 | 1803.5 | 1815.0 | 1801.0 | 1810.5 | 882100 | -0.22 |
| 2024/07/11 | 1835.0 | 1847.5 | 1826.5 | 1841.0 | 1305400 | 1.68 |
| 2024/07/12 | 1836.5 | 1862.5 | 1833.0 | 1850.0 | 1243900 | 0.49 |
| 2024/07/16 | 1854.5 | 1856.0 | 1837.5 | 1840.0 | 521500 | -0.54 |
| 2024/07/17 | 1843.0 | 1844.0 | 1826.5 | 1838.5 | 867200 | -0.08 |
| 2024/07/18 | 1850.5 | 1886.0 | 1847.0 | 1878.5 | 1006400 | 2.18 |
| 2024/07/19 | 1888.5 | 1899.0 | 1864.0 | 1874.5 | 857200 | -0.21 |
| 2024/07/22 | 1875.0 | 1879.0 | 1859.5 | 1862.0 | 592700 | -0.67 |
| 2024/07/23 | 1851.0 | 1863.0 | 1840.5 | 1850.0 | 670600 | -0.64 |
| 2024/07/24 | 1848.5 | 1852.5 | 1804.0 | 1804.0 | 816700 | -2.49 |
| 2024/07/25 | 1801.0 | 1839.5 | 1795.0 | 1823.5 | 919100 | 1.08 |
| 2024/07/26 | 1827.5 | 1831.5 | 1812.5 | 1818.5 | 672500 | -0.27 |
| 2024/07/29 | 1837.5 | 1847.5 | 1831.0 | 1834.0 | 623100 | 0.85 |
| 2024/07/30 | 1846.5 | 1851.0 | 1828.0 | 1837.5 | 775700 | 0.19 |
| 2024/07/31 | 1845.0 | 1877.0 | 1840.0 | 1866.0 | 1226100 | 1.55 |
| 2024/08/01 | 1953.0 | 1956.5 | 1885.0 | 1936.0 | 2825000 | 3.75 |
| 2024/08/02 | 1849.0 | 1877.0 | 1833.0 | 1849.0 | 1862500 | -4.49 |
| 2024/08/05 | 1788.0 | 1830.0 | 1685.0 | 1691.5 | 1826600 | -8.52 |
| 2024/08/06 | 1770.0 | 1836.0 | 1746.5 | 1775.5 | 1576900 | 4.97 |
| 2024/08/07 | 1760.0 | 1857.0 | 1758.0 | 1806.5 | 1174700 | 1.75 |
| 2024/08/08 | 1784.5 | 1834.5 | 1784.5 | 1801.5 | 887400 | -0.28 |
| 2024/08/09 | 1819.5 | 1842.0 | 1789.5 | 1806.5 | 1331500 | 0.28 |
| 2024/08/13 | 1800.5 | 1809.0 | 1770.0 | 1801.5 | 827200 | -0.28 |
| 2024/08/14 | 1844.5 | 1845.0 | 1813.0 | 1820.0 | 750400 | 1.03 |
| 2024/08/15 | 1816.5 | 1846.0 | 1815.0 | 1843.5 | 741100 | 1.29 |
| 2024/08/16 | 1854.0 | 1864.5 | 1835.5 | 1854.0 | 1419800 | 0.57 |
| 2024/08/19 | 1855.0 | 1866.0 | 1843.0 | 1859.0 | 634100 | 0.27 |
| 2024/08/20 | 1869.0 | 1883.0 | 1855.5 | 1873.0 | 675200 | 0.75 |
| 2024/08/21 | 1863.5 | 1876.0 | 1853.0 | 1862.0 | 496100 | -0.59 |
| 2024/08/22 | 1864.0 | 1872.0 | 1853.5 | 1864.5 | 672200 | 0.13 |
| 2024/08/23 | 1883.0 | 1892.5 | 1878.0 | 1890.0 | 603600 | 1.37 |
| 2024/08/26 | 1890.0 | 1903.5 | 1873.0 | 1902.0 | 843600 | 0.63 |
| 2024/08/27 | 1910.0 | 1932.5 | 1909.0 | 1929.5 | 722100 | 1.45 |
| 2024/08/28 | 1934.0 | 1935.0 | 1890.5 | 1905.5 | 608800 | -1.24 |
| 2024/08/29 | 1900.0 | 1909.0 | 1886.0 | 1897.5 | 441600 | -0.42 |
| 2024/08/30 | 1895.0 | 1900.0 | 1882.5 | 1888.5 | 608900 | -0.47 |
| 2024/09/02 | 1896.0 | 1900.5 | 1874.5 | 1882.5 | 599200 | -0.32 |
| 2024/09/03 | 1876.0 | 1898.5 | 1859.0 | 1865.0 | 773800 | -0.93 |
| 2024/09/04 | 1849.0 | 1885.0 | 1841.5 | 1852.5 | 1130900 | -0.67 |
| 2024/09/05 | 1853.0 | 1887.0 | 1846.0 | 1874.0 | 875100 | 1.16 |
| 2024/09/06 | 1880.0 | 1888.0 | 1862.0 | 1872.0 | 796800 | -0.11 |
| 2024/09/09 | 1872.0 | 1903.0 | 1860.5 | 1890.5 | 1080800 | 0.99 |
| 2024/09/10 | 1910.0 | 1949.0 | 1904.5 | 1938.0 | 983900 | 2.51 |
| 2024/09/11 | 1926.5 | 1931.0 | 1864.0 | 1885.0 | 1110200 | -2.73 |
| 2024/09/12 | 1899.0 | 1900.0 | 1872.0 | 1879.0 | 699200 | -0.32 |
| 2024/09/13 | 1876.0 | 1882.5 | 1845.5 | 1849.5 | 902600 | -1.57 |
| 2024/09/17 | 1850.5 | 1866.0 | 1841.0 | 1858.0 | 692100 | 0.46 |
| 2024/09/18 | 1853.0 | 1871.0 | 1847.5 | 1858.5 | 549400 | 0.03 |
| 2024/09/19 | 1872.5 | 1893.5 | 1866.5 | 1868.5 | 717600 | 0.54 |
| 2024/09/20 | 1879.5 | 1889.0 | 1864.0 | 1864.0 | 780600 | -0.24 |
| 2024/09/24 | 1872.5 | 1902.5 | 1872.0 | 1880.0 | 681900 | 0.86 |
| 2024/09/25 | 1864.0 | 1867.5 | 1843.0 | 1848.5 | 557200 | -1.68 |
| 2024/09/26 | 1862.0 | 1885.0 | 1860.5 | 1880.0 | 848600 | 1.70 |
| 2024/09/27 | 1869.5 | 1874.5 | 1851.5 | 1874.5 | 882100 | -0.29 |
| 2024/09/30 | 1814.5 | 1842.5 | 1805.5 | 1818.5 | 983100 | -2.99 |
| 2024/10/01 | 1830.0 | 1830.0 | 1811.0 | 1812.0 | 932700 | -0.36 |
| 2024/10/02 | 1814.0 | 1824.0 | 1798.0 | 1805.5 | 710500 | -0.36 |
| 2024/10/03 | 1814.5 | 1829.5 | 1810.0 | 1810.0 | 635000 | 0.25 |
| 2024/10/04 | 1815.5 | 1829.5 | 1814.0 | 1820.0 | 677000 | 0.55 |
| 2024/10/07 | 1830.0 | 1845.0 | 1821.0 | 1829.0 | 747300 | 0.49 |
| 2024/10/08 | 1818.0 | 1825.0 | 1794.5 | 1808.5 | 807700 | -1.12 |
| 2024/10/09 | 1815.0 | 1829.0 | 1807.0 | 1809.5 | 581900 | 0.06 |
| 2024/10/10 | 1813.5 | 1825.5 | 1810.0 | 1810.0 | 386100 | 0.03 |
| 2024/10/11 | 1805.0 | 1812.0 | 1798.5 | 1800.0 | 747100 | -0.55 |
| 2024/10/15 | 1803.5 | 1811.0 | 1799.0 | 1808.5 | 560700 | 0.47 |
| 2024/10/16 | 1803.5 | 1821.5 | 1795.5 | 1797.0 | 624200 | -0.64 |
| 2024/10/17 | 1800.0 | 1804.5 | 1782.5 | 1783.0 | 629500 | -0.78 |
| 2024/10/18 | 1788.0 | 1798.0 | 1780.0 | 1786.0 | 420000 | 0.17 |
| 2024/10/21 | 1783.0 | 1783.0 | 1762.0 | 1762.0 | 682600 | -1.34 |
| 2024/10/22 | 1759.5 | 1765.0 | 1749.5 | 1762.0 | 748800 | 0.00 |
| 2024/10/23 | 1767.5 | 1781.5 | 1749.0 | 1749.0 | 598000 | -0.74 |
| 2024/10/24 | 1743.5 | 1761.0 | 1733.5 | 1751.0 | 881900 | 0.11 |
| 2024/10/25 | 1751.0 | 1753.5 | 1735.0 | 1752.0 | 469300 | 0.06 |
| 2024/10/28 | 1750.5 | 1771.5 | 1744.5 | 1763.5 | 592400 | 0.66 |
| 2024/10/29 | 1776.0 | 1795.0 | 1775.5 | 1783.5 | 690600 | 1.13 |
| 2024/10/30 | 1798.0 | 1811.0 | 1786.5 | 1804.5 | 3268000 | 1.18 |
| 2024/10/31 | 1803.0 | 1804.5 | 1777.0 | 1786.0 | 1520700 | -1.03 |
| 2024/11/01 | 1770.0 | 1795.5 | 1761.0 | 1783.0 | 1008200 | -0.17 |
| 2024/11/05 | 1783.0 | 1797.0 | 1770.5 | 1784.5 | 822900 | 0.08 |
| 2024/11/06 | 1817.5 | 1848.5 | 1807.5 | 1810.5 | 1259400 | 1.46 |
| 2024/11/07 | 1828.5 | 1855.0 | 1827.0 | 1855.0 | 975800 | 2.46 |
| 2024/11/08 | 1847.0 | 1850.0 | 1820.0 | 1831.0 | 869500 | -1.29 |
| 2024/11/11 | 1824.5 | 1833.5 | 1803.5 | 1806.0 | 761700 | -1.37 |
| 2024/11/12 | 1806.0 | 1815.0 | 1796.5 | 1798.0 | 754000 | -0.44 |
| 2024/11/13 | 1802.0 | 1825.5 | 1799.5 | 1822.0 | 735300 | 1.33 |
| 2024/11/14 | 1818.5 | 1827.0 | 1798.5 | 1808.0 | 600500 | -0.77 |
| 2024/11/15 | 1822.5 | 1840.0 | 1813.5 | 1828.0 | 1109200 | 1.11 |
| 2024/11/18 | 1828.0 | 1856.0 | 1828.0 | 1836.5 | 700900 | 0.46 |
| 2024/11/19 | 1842.0 | 1850.0 | 1833.0 | 1847.0 | 764800 | 0.57 |
| 2024/11/20 | 1850.0 | 1854.5 | 1826.0 | 1840.0 | 498700 | -0.38 |
| 2024/11/21 | 1834.5 | 1842.5 | 1827.0 | 1827.0 | 495300 | -0.71 |
| 2024/11/22 | 1820.0 | 1835.0 | 1813.0 | 1828.0 | 378400 | 0.05 |
| 2024/11/25 | 1840.0 | 1842.0 | 1811.0 | 1811.0 | 470000 | -0.93 |
| 2024/11/26 | 1808.5 | 1819.0 | 1802.0 | 1819.0 | 385500 | 0.44 |
| 2024/11/27 | 1815.0 | 1820.5 | 1799.0 | 1805.0 | 390500 | -0.77 |
| 2024/11/28 | 1809.5 | 1849.5 | 1808.0 | 1845.0 | 505000 | 2.22 |
| 2024/11/29 | 1836.0 | 1838.5 | 1820.5 | 1828.0 | 517800 | -0.92 |
| 2024/12/02 | 1822.5 | 1845.5 | 1819.0 | 1843.5 | 473000 | 0.85 |
| 2024/12/03 | 1826.5 | 1854.0 | 1825.0 | 1840.5 | 658800 | -0.16 |
| 2024/12/04 | 1828.5 | 1841.0 | 1825.5 | 1827.5 | 494400 | -0.71 |
| 2024/12/05 | 1826.0 | 1831.5 | 1814.5 | 1823.0 | 523700 | -0.25 |
| 2024/12/06 | 1828.0 | 1835.0 | 1817.5 | 1822.0 | 386200 | -0.05 |
| 2024/12/09 | 1824.5 | 1836.0 | 1820.5 | 1835.5 | 463600 | 0.74 |
| 2024/12/10 | 1837.0 | 1838.0 | 1818.0 | 1824.0 | 414000 | -0.63 |
| 2024/12/11 | 1833.5 | 1855.0 | 1833.5 | 1845.5 | 600600 | 1.18 |
| 2024/12/12 | 1855.0 | 1865.0 | 1846.0 | 1857.0 | 538000 | 0.62 |
| 2024/12/13 | 1860.0 | 1883.5 | 1860.0 | 1879.5 | 949100 | 1.21 |
| 2024/12/16 | 1893.0 | 1895.0 | 1871.5 | 1875.0 | 360300 | -0.24 |
| 2024/12/17 | 1865.0 | 1883.5 | 1863.0 | 1867.5 | 316200 | -0.40 |
| 2024/12/18 | 1865.0 | 1868.0 | 1844.0 | 1844.0 | 287600 | -1.26 |
| 2024/12/19 | 1837.5 | 1856.5 | 1835.0 | 1847.5 | 383600 | 0.19 |
| 2024/12/20 | 1871.0 | 1871.0 | 1819.0 | 1820.0 | 758600 | -1.49 |
| 2024/12/23 | 1817.5 | 1834.0 | 1815.0 | 1827.5 | 462000 | 0.41 |
| 2024/12/24 | 1824.0 | 1828.5 | 1818.0 | 1823.0 | 288300 | -0.25 |
| 2024/12/25 | 1823.0 | 1823.0 | 1798.0 | 1813.0 | 563100 | -0.55 |
| 2024/12/26 | 1811.0 | 1830.0 | 1808.0 | 1830.0 | 649800 | 0.94 |
| 2024/12/27 | 1839.5 | 1848.0 | 1829.0 | 1844.5 | 577000 | 0.79 |
| 2024/12/30 | 1858.0 | 1858.0 | 1832.0 | 1842.0 | 572100 | -0.14 |
| 2025/01/06 | 1835.0 | 1846.5 | 1812.5 | 1818.5 | 675700 | -1.28 |
| 2025/01/07 | 1814.5 | 1818.5 | 1806.0 | 1812.5 | 513400 | -0.33 |
| 2025/01/08 | 1815.0 | 1817.5 | 1795.0 | 1798.5 | 518300 | -0.77 |
| 2025/01/09 | 1795.0 | 1796.0 | 1778.5 | 1784.0 | 481600 | -0.81 |
| 2025/01/10 | 1786.0 | 1794.0 | 1767.0 | 1767.5 | 693700 | -0.92 |
| 2025/01/14 | 1769.0 | 1773.0 | 1747.0 | 1761.5 | 709300 | -0.34 |
| 2025/01/15 | 1772.0 | 1778.5 | 1760.5 | 1768.5 | 544300 | 0.40 |
| 2025/01/16 | 1760.0 | 1764.0 | 1750.0 | 1750.0 | 569700 | -1.05 |
| 2025/01/17 | 1750.0 | 1753.0 | 1741.0 | 1746.5 | 639600 | -0.20 |
| 2025/01/20 | 1746.5 | 1751.5 | 1738.0 | 1751.5 | 509600 | 0.29 |
| 2025/01/21 | 1760.5 | 1761.0 | 1744.0 | 1754.0 | 456700 | 0.14 |
| 2025/01/22 | 1750.5 | 1759.0 | 1748.0 | 1757.0 | 480500 | 0.17 |
| 2025/01/23 | 1747.0 | 1774.5 | 1740.0 | 1767.5 | 659100 | 0.60 |
| 2025/01/24 | 1772.5 | 1785.0 | 1758.0 | 1758.0 | 764500 | -0.54 |
| 2025/01/27 | 1780.0 | 1794.0 | 1774.5 | 1790.0 | 872900 | 1.82 |
| 2025/01/28 | 1795.0 | 1815.5 | 1791.5 | 1806.0 | 849000 | 0.89 |
| 2025/01/29 | 1754.0 | 1754.0 | 1725.0 | 1743.0 | 3773000 | -3.49 |
| 2025/01/30 | 1760.0 | 1763.5 | 1738.0 | 1745.5 | 1570800 | 0.14 |
| 2025/01/31 | 1742.0 | 1755.0 | 1734.0 | 1749.0 | 1017400 | 0.20 |
| 2025/02/03 | 1738.0 | 1744.0 | 1729.0 | 1730.0 | 1193100 | -1.09 |
| 2025/02/04 | 1735.0 | 1738.0 | 1703.5 | 1703.5 | 1246100 | -1.53 |
| 2025/02/05 | 1700.0 | 1703.0 | 1681.0 | 1687.5 | 1413000 | -0.94 |
| 2025/02/06 | 1687.5 | 1707.5 | 1687.0 | 1705.0 | 678000 | 1.04 |
| 2025/02/07 | 1702.0 | 1713.5 | 1701.0 | 1706.0 | 674100 | 0.06 |
| 2025/02/10 | 1706.0 | 1708.5 | 1698.5 | 1702.0 | 613700 | -0.23 |
| 2025/02/12 | 1710.0 | 1710.5 | 1692.0 | 1693.0 | 702100 | -0.53 |
| 2025/02/13 | 1703.0 | 1735.0 | 1701.0 | 1727.0 | 695800 | 2.01 |
| 2025/02/14 | 1712.0 | 1724.0 | 1706.0 | 1712.5 | 746200 | -0.84 |
| 2025/02/17 | 1712.0 | 1718.0 | 1700.0 | 1704.5 | 518900 | -0.47 |
| 2025/02/18 | 1704.5 | 1706.0 | 1693.0 | 1702.5 | 1043000 | -0.12 |
| 2025/02/19 | 1702.0 | 1714.0 | 1701.5 | 1706.0 | 479200 | 0.21 |
| 2025/02/20 | 1701.5 | 1702.5 | 1680.0 | 1693.5 | 1219500 | -0.73 |
| 2025/02/21 | 1683.5 | 1693.0 | 1678.5 | 1690.0 | 1007500 | -0.21 |
| 2025/02/25 | 1690.5 | 1706.0 | 1690.0 | 1697.0 | 807400 | 0.41 |
| 2025/02/26 | 1705.0 | 1705.0 | 1684.5 | 1698.0 | 1062700 | 0.06 |
| 2025/02/27 | 1698.0 | 1703.0 | 1690.5 | 1703.0 | 746900 | 0.29 |
| 2025/02/28 | 1699.0 | 1703.0 | 1679.0 | 1685.5 | 1405800 | -1.03 |
| 2025/03/03 | 1693.5 | 1703.0 | 1688.0 | 1702.0 | 799400 | 0.98 |
| 2025/03/04 | 1705.0 | 1717.0 | 1694.0 | 1695.0 | 940800 | -0.41 |
| 2025/03/05 | 1700.5 | 1713.0 | 1696.5 | 1708.0 | 660400 | 0.77 |
| 2025/03/06 | 1710.0 | 1718.0 | 1706.0 | 1716.5 | 615200 | 0.50 |
| 2025/03/07 | 1716.0 | 1728.5 | 1710.5 | 1723.0 | 725200 | 0.38 |
| 2025/03/10 | 1731.0 | 1732.0 | 1719.0 | 1727.5 | 754600 | 0.26 |
| 2025/03/11 | 1727.5 | 1743.5 | 1720.5 | 1733.0 | 934100 | 0.32 |
| 2025/03/12 | 1730.0 | 1738.5 | 1718.0 | 1735.5 | 838100 | 0.14 |
| 2025/03/13 | 1735.0 | 1741.5 | 1727.5 | 1734.5 | 830600 | -0.06 |
| 2025/03/14 | 1723.5 | 1742.0 | 1723.0 | 1736.0 | 966000 | 0.09 |
| 2025/03/17 | 1742.5 | 1743.5 | 1736.0 | 1738.0 | 598400 | 0.12 |
| 2025/03/18 | 1745.0 | 1759.0 | 1740.5 | 1759.0 | 941600 | 1.21 |
| 2025/03/19 | 1760.5 | 1774.0 | 1760.5 | 1771.0 | 848400 | 0.68 |
| 2025/03/21 | 1780.0 | 1780.0 | 1761.5 | 1771.0 | 2094400 | 0.00 |
| 2025/03/24 | 1775.5 | 1775.5 | 1758.0 | 1766.5 | 777400 | -0.25 |
| 2025/03/25 | 1755.0 | 1773.0 | 1750.5 | 1763.5 | 893200 | -0.17 |
| 2025/03/26 | 1767.0 | 1771.5 | 1757.0 | 1765.0 | 966200 | 0.09 |
| 2025/03/27 | 1758.0 | 1774.5 | 1751.0 | 1774.5 | 1524000 | 0.54 |
| 2025/03/28 | 1742.0 | 1759.0 | 1730.0 | 1749.5 | 1971700 | -1.41 |
| 2025/03/31 | 1738.0 | 1741.5 | 1719.0 | 1730.5 | 1379000 | -1.09 |
| 2025/04/01 | 1734.0 | 1750.0 | 1722.0 | 1728.5 | 927700 | -0.12 |
| 2025/04/02 | 1720.5 | 1722.0 | 1697.0 | 1701.0 | 964900 | -1.59 |
| 2025/04/03 | 1664.0 | 1709.5 | 1664.0 | 1709.5 | 1216700 | 0.50 |
| 2025/04/04 | 1722.0 | 1734.0 | 1705.0 | 1728.0 | 1526200 | 1.08 |
| 2025/04/07 | 1667.5 | 1710.0 | 1642.0 | 1684.0 | 1557100 | -2.55 |
| 2025/04/08 | 1724.0 | 1744.5 | 1688.5 | 1733.0 | 1256000 | 2.91 |
| 2025/04/09 | 1738.5 | 1760.5 | 1713.5 | 1749.0 | 1318900 | 0.92 |
| 2025/04/10 | 1767.0 | 1798.0 | 1747.0 | 1798.0 | 1520100 | 2.80 |
| 2025/04/11 | 1758.0 | 1791.0 | 1750.5 | 1772.5 | 1266300 | -1.42 |
| 2025/04/14 | 1790.0 | 1809.0 | 1772.5 | 1798.5 | 935700 | 1.47 |
| 2025/04/15 | 1800.5 | 1811.5 | 1787.0 | 1792.5 | 648000 | -0.33 |
| 2025/04/16 | 1797.5 | 1824.5 | 1794.0 | 1822.5 | 613400 | 1.67 |
| 2025/04/17 | 1835.0 | 1843.5 | 1822.0 | 1831.0 | 765400 | 0.47 |
| 2025/04/18 | 1831.0 | 1849.0 | 1830.5 | 1849.0 | 506300 | 0.98 |
| 2025/04/21 | 1852.0 | 1876.5 | 1849.0 | 1872.0 | 653700 | 1.24 |
| 2025/04/22 | 1870.0 | 1897.0 | 1868.5 | 1892.5 | 921800 | 1.10 |
| 2025/04/23 | 1900.0 | 1903.0 | 1881.0 | 1901.5 | 955500 | 0.48 |
| 2025/04/24 | 1887.0 | 1896.5 | 1830.5 | 1834.5 | 861200 | -3.52 |
| 2025/04/25 | 1845.0 | 1847.0 | 1820.0 | 1829.0 | 786500 | -0.30 |
| 2025/04/28 | 1820.0 | 1839.5 | 1815.5 | 1834.0 | 708800 | 0.27 |
| 2025/04/30 | 1848.0 | 1848.0 | 1826.5 | 1842.5 | 687500 | 0.46 |
| 2025/05/01 | 1844.5 | 1844.5 | 1825.5 | 1829.5 | 503800 | -0.71 |
| 2025/05/02 | 1825.5 | 1846.0 | 1821.5 | 1846.0 | 555600 | 0.90 |
| 2025/05/07 | 1850.0 | 1870.5 | 1849.0 | 1850.0 | 734600 | 0.22 |
| 2025/05/08 | 1847.0 | 1854.5 | 1835.0 | 1854.5 | 664200 | 0.24 |
| 2025/05/09 | 1867.5 | 1874.5 | 1850.0 | 1863.0 | 1127600 | 0.46 |
| 2025/05/12 | 1863.0 | 1863.0 | 1836.5 | 1851.0 | 772200 | -0.64 |
| 2025/05/13 | 1850.5 | 1858.5 | 1827.0 | 1832.0 | 750100 | -1.03 |
| 2025/05/14 | 1817.0 | 1820.5 | 1785.0 | 1800.0 | 996500 | -1.75 |
| 2025/05/15 | 1799.0 | 1824.5 | 1794.5 | 1813.5 | 703900 | 0.75 |
| 2025/05/16 | 1807.0 | 1808.5 | 1742.5 | 1749.5 | 2342200 | -3.53 |
| 2025/05/19 | 1750.0 | 1773.0 | 1749.5 | 1756.5 | 1653000 | 0.40 |
| 2025/05/20 | 1755.0 | 1759.5 | 1727.5 | 1727.5 | 896200 | -1.65 |
| 2025/05/21 | 1725.0 | 1741.0 | 1723.0 | 1726.0 | 653700 | -0.09 |
| 2025/05/22 | 1721.0 | 1733.0 | 1717.0 | 1727.5 | 784000 | 0.09 |
| 2025/05/23 | 1729.0 | 1737.5 | 1722.0 | 1734.0 | 668700 | 0.38 |
| 2025/05/26 | 1752.0 | 1768.5 | 1745.0 | 1761.0 | 793400 | 1.56 |
| 2025/05/27 | 1767.0 | 1768.0 | 1746.0 | 1746.0 | 494800 | -0.85 |
| 2025/05/28 | 1751.5 | 1753.5 | 1740.0 | 1740.0 | 594300 | -0.34 |
| 2025/05/29 | 1733.0 | 1747.5 | 1732.5 | 1737.0 | 750600 | -0.17 |
| 2025/05/30 | 1732.5 | 1744.0 | 1731.0 | 1740.5 | 826300 | 0.20 |
| 2025/06/02 | 1746.5 | 1747.5 | 1728.5 | 1739.0 | 657100 | -0.09 |
| 2025/06/03 | 1740.0 | 1744.0 | 1730.0 | 1736.5 | 432800 | -0.14 |
| 2025/06/04 | 1734.0 | 1742.0 | 1722.5 | 1730.5 | 798300 | -0.35 |
| 2025/06/05 | 1720.0 | 1726.5 | 1710.5 | 1713.0 | 631400 | -1.01 |
| 2025/06/06 | 1710.5 | 1718.5 | 1710.5 | 1717.5 | 555900 | 0.26 |
| 2025/06/09 | 1718.5 | 1721.5 | 1708.0 | 1713.5 | 551900 | -0.23 |
| 2025/06/10 | 1715.0 | 1726.0 | 1709.0 | 1718.5 | 714200 | 0.29 |
| 2025/06/11 | 1718.0 | 1729.0 | 1715.5 | 1729.0 | 567400 | 0.61 |
| 2025/06/12 | 1727.0 | 1735.0 | 1720.0 | 1726.5 | 512200 | -0.14 |
| 2025/06/13 | 1730.5 | 1730.5 | 1719.0 | 1719.5 | 1005300 | -0.41 |
| 2025/06/16 | 1731.0 | 1739.0 | 1721.0 | 1732.0 | 550400 | 0.73 |
| 2025/06/17 | 1731.5 | 1735.0 | 1723.0 | 1723.0 | 426200 | -0.52 |
| 2025/06/18 | 1722.5 | 1732.5 | 1720.0 | 1729.0 | 418600 | 0.35 |
| 2025/06/19 | 1729.0 | 1732.5 | 1719.0 | 1731.5 | 403600 | 0.14 |
| 2025/06/20 | 1731.5 | 1731.5 | 1709.5 | 1709.5 | 1229100 | -1.27 |
| 2025/06/23 | 1706.5 | 1720.0 | 1706.0 | 1714.0 | 466600 | 0.26 |
| 2025/06/24 | 1721.0 | 1723.0 | 1709.0 | 1710.5 | 562500 | -0.20 |
| 2025/06/25 | 1710.0 | 1710.0 | 1698.0 | 1704.0 | 650400 | -0.38 |
| 2025/06/26 | 1700.0 | 1713.0 | 1699.0 | 1713.0 | 570700 | 0.53 |
| 2025/06/27 | 1712.0 | 1717.0 | 1709.5 | 1716.0 | 615700 | 0.18 |
| 2025/06/30 | 1720.0 | 1729.5 | 1718.0 | 1722.5 | 647900 | 0.38 |
| 2025/07/01 | 1731.0 | 1736.0 | 1716.0 | 1721.5 | 551500 | -0.06 |
| 2025/07/02 | 1724.0 | 1734.0 | 1723.0 | 1732.0 | 654700 | 0.61 |
| 2025/07/03 | 1727.0 | 1728.0 | 1714.0 | 1717.0 | 850800 | -0.87 |
| 2025/07/04 | 1716.5 | 1722.0 | 1708.0 | 1722.0 | 525300 | 0.29 |
| 2025/07/07 | 1722.5 | 1728.0 | 1718.0 | 1724.5 | 372600 | 0.15 |
| 2025/07/08 | 1713.0 | 1716.0 | 1703.0 | 1703.5 | 824500 | -1.22 |
| 2025/07/09 | 1705.0 | 1709.5 | 1698.0 | 1702.0 | 733300 | -0.09 |
| 2025/07/10 | 1702.5 | 1704.5 | 1692.0 | 1695.0 | 1020300 | -0.41 |
| 2025/07/11 | 1705.5 | 1707.5 | 1697.0 | 1697.0 | 694300 | 0.12 |
| 2025/07/14 | 1698.0 | 1710.0 | 1695.5 | 1706.5 | 632000 | 0.56 |
| 2025/07/15 | 1710.5 | 1711.5 | 1703.0 | 1709.0 | 523900 | 0.15 |
| 2025/07/16 | 1703.5 | 1714.0 | 1701.5 | 1710.0 | 542100 | 0.06 |
| 2025/07/17 | 1705.0 | 1720.0 | 1702.0 | 1720.0 | 648400 | 0.58 |
| 2025/07/18 | 1729.0 | 1731.0 | 1718.5 | 1722.5 | 579700 | 0.15 |
| 2025/07/22 | 1717.5 | 1726.0 | 1697.0 | 1699.0 | 698600 | -1.36 |
| 2025/07/23 | 1703.0 | 1722.5 | 1697.5 | 1720.0 | 963800 | 1.24 |
| 2025/07/24 | 1727.0 | 1740.0 | 1722.5 | 1731.5 | 780600 | 0.67 |
| 2025/07/25 | 1740.0 | 1747.0 | 1730.0 | 1743.0 | 648800 | 0.66 |
| 2025/07/28 | 1743.0 | 1756.5 | 1740.5 | 1747.0 | 675700 | 0.23 |
| 2025/07/29 | 1744.0 | 1749.5 | 1731.5 | 1741.0 | 575700 | -0.34 |
| 2025/07/30 | 1739.0 | 1763.0 | 1737.0 | 1760.0 | 779800 | 1.09 |
| 2025/07/31 | 1764.0 | 1768.0 | 1753.0 | 1753.0 | 735700 | -0.40 |
| 2025/08/01 | 1720.0 | 1739.0 | 1706.0 | 1731.0 | 1556800 | -1.25 |
| 2025/08/04 | 1733.0 | 1738.0 | 1719.5 | 1738.0 | 777500 | 0.40 |
| 2025/08/05 | 1738.5 | 1757.0 | 1734.0 | 1751.0 | 621200 | 0.75 |
| 2025/08/06 | 1759.5 | 1768.0 | 1753.0 | 1762.0 | 706900 | 0.63 |
| 2025/08/07 | 1769.0 | 1770.5 | 1753.5 | 1769.0 | 900300 | 0.40 |
| 2025/08/08 | 1774.0 | 1794.0 | 1767.5 | 1794.0 | 1166000 | 1.41 |
| 2025/08/12 | 1795.5 | 1807.0 | 1787.0 | 1793.0 | 833300 | -0.06 |
| 2025/08/13 | 1787.0 | 1792.5 | 1778.5 | 1783.5 | 674900 | -0.53 |
| 2025/08/14 | 1776.0 | 1780.0 | 1745.0 | 1751.0 | 824400 | -1.82 |
| 2025/08/15 | 1751.0 | 1756.5 | 1741.5 | 1750.0 | 657400 | -0.06 |
| 2025/08/18 | 1754.5 | 1773.0 | 1754.5 | 1763.0 | 622600 | 0.74 |
| 2025/08/19 | 1764.0 | 1784.5 | 1760.0 | 1784.5 | 510800 | 1.22 |
| 2025/08/20 | 1803.0 | 1820.0 | 1800.0 | 1812.5 | 883000 | 1.57 |
| 2025/08/21 | 1815.0 | 1817.0 | 1790.0 | 1797.5 | 579100 | -0.83 |
| 2025/08/22 | 1794.0 | 1796.0 | 1782.5 | 1792.5 | 406500 | -0.28 |
| 2025/08/25 | 1794.5 | 1797.0 | 1782.5 | 1787.5 | 513600 | -0.28 |
| 2025/08/26 | 1790.0 | 1790.0 | 1773.0 | 1775.0 | 684200 | -0.70 |
| 2025/08/27 | 1770.5 | 1779.5 | 1765.5 | 1779.5 | 470300 | 0.25 |
| 2025/08/28 | 1781.0 | 1792.0 | 1779.0 | 1788.5 | 447700 | 0.51 |
| 2025/08/29 | 1798.0 | 1801.0 | 1787.0 | 1790.0 | 598900 | 0.08 |
| 2025/09/01 | 1797.5 | 1821.5 | 1794.5 | 1814.5 | 595900 | 1.37 |
| 2025/09/02 | 1816.0 | 1830.0 | 1810.5 | 1826.0 | 547200 | 0.63 |
| 2025/09/03 | 1823.5 | 1832.0 | 1818.0 | 1831.0 | 563700 | 0.27 |
| 2025/09/04 | 1831.0 | 1844.5 | 1819.0 | 1844.5 | 570500 | 0.74 |
| 2025/09/05 | 1839.0 | 1848.5 | 1831.5 | 1848.0 | 502500 | 0.19 |
| 2025/09/08 | 1852.5 | 1871.5 | 1850.5 | 1861.0 | 881700 | 0.70 |
| 2025/09/09 | 1863.0 | 1870.0 | 1855.0 | 1856.0 | 671500 | -0.27 |
| 2025/09/10 | 1851.5 | 1854.5 | 1839.0 | 1850.0 | 611300 | -0.32 |
| 2025/09/11 | 1840.0 | 1857.0 | 1834.0 | 1849.5 | 516100 | -0.03 |
| 2025/09/12 | 1873.0 | 1873.0 | 1832.0 | 1836.0 | 855600 | -0.73 |
| 2025/09/16 | 1835.0 | 1858.0 | 1831.0 | 1853.0 | 477200 | 0.93 |
| 2025/09/17 | 1856.0 | 1866.0 | 1844.0 | 1851.0 | 428600 | -0.11 |
| 2025/09/18 | 1858.0 | 1862.0 | 1841.5 | 1847.5 | 426200 | -0.19 |
| 2025/09/19 | 1847.0 | 1856.0 | 1834.0 | 1834.0 | 926200 | -0.73 |
| 2025/09/22 | 1836.0 | 1856.0 | 1833.0 | 1842.0 | 650300 | 0.44 |
| 2025/09/24 | 1864.0 | 1869.0 | 1843.0 | 1843.0 | 521600 | 0.05 |
| 2025/09/25 | 1851.0 | 1854.5 | 1840.0 | 1843.5 | 557000 | 0.03 |
| 2025/09/26 | 1850.0 | 1870.0 | 1843.0 | 1870.0 | 780000 | 1.44 |
| 2025/09/29 | 1850.0 | 1855.5 | 1830.0 | 1836.5 | 716400 | -1.79 |
| 2025/09/30 | 1826.0 | 1827.0 | 1814.0 | 1816.0 | 636800 | -1.12 |
| 2025/10/01 | 1811.0 | 1811.5 | 1783.0 | 1802.0 | 620100 | -0.77 |
| 2025/10/02 | 1795.5 | 1798.5 | 1775.5 | 1791.0 | 564800 | -0.61 |
| 2025/10/03 | 1779.0 | 1800.0 | 1779.0 | 1792.5 | 399500 | 0.08 |
| 2025/10/06 | 1829.5 | 1830.0 | 1803.0 | 1807.0 | 784300 | 0.81 |
| 2025/10/07 | 1808.0 | 1827.5 | 1799.5 | 1819.0 | 700100 | 0.66 |
| 2025/10/08 | 1820.0 | 1839.0 | 1809.5 | 1809.5 | 736200 | -0.52 |
| 2025/10/09 | 1793.0 | 1801.0 | 1766.5 | 1770.5 | 785100 | -2.16 |
| 2025/10/10 | 1760.0 | 1781.0 | 1758.0 | 1773.0 | 1040000 | 0.14 |
| 2025/10/14 | 1749.5 | 1787.0 | 1744.5 | 1782.0 | 898900 | 0.51 |
| 2025/10/15 | 1794.0 | 1806.5 | 1786.0 | 1787.5 | 717600 | 0.31 |
| 2025/10/16 | 1782.0 | 1787.0 | 1771.5 | 1781.5 | 530400 | -0.34 |
| 2025/10/17 | 1775.0 | 1801.0 | 1775.0 | 1794.0 | 637700 | 0.70 |
| 2025/10/20 | 1815.0 | 1815.0 | 1798.0 | 1801.0 | 496100 | 0.39 |
| 2025/10/21 | 1798.5 | 1817.5 | 1797.0 | 1807.0 | 493100 | 0.33 |
| 2025/10/22 | 1808.0 | 1825.5 | 1807.5 | 1817.5 | 542200 | 0.58 |
| 2025/10/23 | 1824.0 | 1832.0 | 1814.0 | 1831.0 | 508100 | 0.74 |
| 2025/10/24 | 1830.0 | 1830.0 | 1802.5 | 1807.0 | 534400 | -1.31 |
| 2025/10/27 | 1810.0 | 1826.5 | 1807.0 | 1817.0 | 472600 | 0.55 |
| 2025/10/28 | 1817.0 | 1818.0 | 1802.0 | 1809.0 | 478600 | -0.44 |
| 2025/10/29 | 1798.0 | 1809.0 | 1755.0 | 1755.0 | 746300 | -2.99 |
| 2025/10/30 | 1751.0 | 1774.0 | 1738.0 | 1770.0 | 936100 | 0.85 |
| 2025/10/31 | 1749.0 | 1752.0 | 1724.0 | 1741.5 | 1709100 | -1.61 |
| 2025/11/04 | 1750.0 | 1775.0 | 1740.0 | 1759.5 | 1278400 | 1.03 |
| 2025/11/05 | 1799.0 | 1800.0 | 1767.0 | 1774.0 | 1073600 | 0.82 |
| 2025/11/06 | 1774.5 | 1789.0 | 1768.0 | 1768.0 | 635400 | -0.34 |
| 2025/11/07 | 1777.0 | 1801.0 | 1777.0 | 1796.0 | 894900 | 1.58 |
| 2025/11/10 | 1802.5 | 1804.5 | 1788.0 | 1800.5 | 857300 | 0.25 |
| 2025/11/11 | 1790.5 | 1804.0 | 1778.0 | 1804.0 | 553900 | 0.19 |
| 2025/11/12 | 1804.0 | 1828.0 | 1796.5 | 1796.5 | 992200 | -0.42 |
| 2025/11/13 | 1796.5 | 1818.0 | 1795.5 | 1815.5 | 609300 | 1.06 |
| 2025/11/14 | 1838.0 | 1843.0 | 1817.0 | 1821.5 | 813100 | 0.33 |
| 2025/11/17 | 1825.0 | 1853.0 | 1823.5 | 1841.0 | 900000 | 1.07 |
| 2025/11/18 | 1841.0 | 1846.5 | 1826.0 | 1833.5 | 799200 | -0.41 |
| 2025/11/19 | 1844.0 | 1855.5 | 1834.0 | 1845.0 | 798500 | 0.63 |
| 2025/11/20 | 1825.5 | 1856.0 | 1820.0 | 1820.5 | 788600 | -1.33 |
| 2025/11/21 | 1842.0 | 1863.0 | 1841.5 | 1857.0 | 1075700 | 2.00 |
| 2025/11/25 | 1857.0 | 1866.5 | 1847.0 | 1858.5 | 746800 | 0.08 |
| 2025/11/26 | 1858.5 | 1884.0 | 1856.0 | 1878.0 | 837400 | 1.05 |
| 2025/11/27 | 1872.0 | 1883.0 | 1866.5 | 1870.0 | 473500 | -0.43 |
| 2025/11/28 | 1870.5 | 1887.5 | 1870.0 | 1873.5 | 501700 | 0.19 |
| 2025/12/01 | 1862.5 | 1875.5 | 1844.0 | 1849.0 | 697000 | -1.31 |
| 2025/12/02 | 1851.5 | 1863.5 | 1841.5 | 1863.0 | 569200 | 0.76 |
| 2025/12/03 | 1853.0 | 1854.5 | 1841.0 | 1841.0 | 677400 | -1.18 |
| 2025/12/04 | 1838.0 | 1841.0 | 1829.0 | 1836.5 | 681200 | -0.24 |
| 2025/12/05 | 1832.0 | 1840.0 | 1815.5 | 1815.5 | 590000 | -1.14 |
| 2025/12/08 | 1816.0 | 1837.0 | 1814.0 | 1833.0 | 711200 | 0.96 |
| 2025/12/09 | 1840.0 | 1845.0 | 1829.0 | 1843.0 | 515300 | 0.55 |
| 2025/12/10 | 1850.0 | 1860.0 | 1844.5 | 1860.0 | 531000 | 0.92 |
| 2025/12/11 | 1865.0 | 1865.0 | 1830.5 | 1832.5 | 645000 | -1.48 |
| 2025/12/12 | 1849.0 | 1849.5 | 1832.5 | 1840.0 | 833500 | 0.41 |