フジ日本 2114
1,135円
(時刻：15:30)
▲ +8円 (+0.70%)
価格情報
| 始値 | 1,129円 |
| 高値 | 1,135円 |
| 安値 | 1,129円 |
| 出来高 | 8,400株 |
| 売買代金 | 9,511,100円 |
| 売り気配 (15:30) | 1,135円 |
| 買い気配 (15:30) | 1,134円 |
基本情報
| 銘柄名 | フジ日本 |
| 英文銘柄名 | FUJI NIHON CORP. |
| 時価総額 | 28,984,974,900.0円 |
| 発行済株式総数 | 25,718,700株 |
| 単元株式数 | 100 |
| 業種 | 食料品 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 107.40円 |
| BPS | 928.90円 |
| PER | 10.49倍 |
| PBR | 1.21倍 |
| ROE | 11.9% |
| 年間配当金 | 34.00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101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 | 12,647,861,000 円 | 12,716,057,000 円 | 13,263,364,000 円 | 14,340,117,000 円 | 15,947,069,000 円 |
| 経常利益又は経常損失（△） | 1,475,776,000 円 | 1,502,408,000 円 | 1,634,460,000 円 | 1,604,042,000 円 | 2,579,590,000 円 |
| 当期純利益又は当期純損失（△） | 1,093,152,000 円 | 1,004,879,000 円 | 1,473,424,000 円 | 1,271,461,000 円 | 1,837,712,000 円 |
| 資本金 | 1,524,460,000 円 | 1,524,460,000 円 | 1,524,460,000 円 | 1,524,460,000 円 | 1,524,460,000 円 |
| 純資産額 | 15,538,529,000 円 | 16,777,538,000 円 | 17,981,501,000 円 | 19,306,265,000 円 | 21,081,805,000 円 |
| 総資産額 | 18,387,400,000 円 | 19,926,984,000 円 | 20,823,671,000 円 | 22,473,888,000 円 | 25,034,540,000 円 |
| 従業員数 | 58 人 | 55 人 | 59 人 | 54 人 | 57 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 | 107.40 | 928.90 | 11.9 | 10.49 | 1.21 | - | - |
| 2025/03 | 単体 | 67.83 | 781.29 | - | 16.62 | 1.44 | 3 | 34.00 |
| 2025/09 | 中連 | 59.35 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.32 | 15.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 1,700 | -400 | 27,000 | -700 |
| 2025/11/28 | 2,100 | 2,000 | 27,700 | 2,200 |
| 2025/11/21 | 100 | -2,100 | 25,500 | -2,200 |
| 2025/11/14 | 2,200 | 100 | 27,700 | -1,200 |
| 2025/11/07 | 2,100 | -400 | 28,900 | 7,000 |
| 2025/10/31 | 2,500 | 100 | 21,900 | 5,600 |
| 2025/10/24 | 2,400 | -1,800 | 16,300 | 5,300 |
| 2025/10/17 | 4,200 | -2,200 | 11,000 | 100 |
| 2025/10/10 | 6,400 | -2,800 | 10,900 | 1,100 |
| 2025/10/03 | 9,200 | -78,000 | 9,800 | 400 |
| 2025/09/26 | 87,200 | 77,000 | 9,400 | -400 |
| 2025/09/19 | 10,200 | 3,400 | 9,800 | -9,700 |
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 |
|---|---|---|---|
| 2025/11/19 | 0 | 2.2 | ***** |
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10日 15時13分 | 半期報告書－第103期(2025/04/01－2026/03/31) |
| 2025年11月10日 15時12分 | 確認書 |
| 2025年06月25日 15時57分 | 臨時報告書 |
| 2025年06月20日 13時06分 | 確認書 |
| 2025年06月20日 13時05分 | 内部統制報告書－第102期(2024/04/01－2025/03/31) |
| 2025年06月20日 13時02分 | 有価証券報告書－第102期(2024/04/01－2025/03/31) |
| 2025年01月17日 09時58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12日 14時08分 | 確認書 |
| 2024年11月12日 14時07分 | 半期報告書－第102期(2024/04/01－2025/03/31) |
| 2024年07月31日 14時06分 | 確認書 |
| 2024年07月31日 13時55分 | 訂正有価証券報告書－第101期(2023/04/01－2024/03/31) |
| 2024年06月28日 10時10分 | 臨時報告書 |
| 2024年06月25日 14時08分 | 内部統制報告書－第101期(2023/04/01－2024/03/31) |
| 2024年06月25日 14時06分 | 確認書 |
| 2024年06月25日 14時05分 | 有価証券報告書－第101期(2023/04/01－2024/03/31) |
| 2024年02月09日 11時52分 | 確認書 |
| 2024年02月09日 11時51分 | 四半期報告書－第101期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | フジ日本株式会社 |
| 会社名（英文） | Fuji Nihon Corporation |
| 会社名（カナ） | フジニホンカブシキガイシャ |
| 本店所在地 | 中央区日本橋兜町６番７号 |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 21140 |
| EDINETコード | E00360 |
| 法人番号 | 5010001034982 |
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 | 1035.0 | 1040.0 | 1032.0 | 1034.0 | 8800 | - |
| 2024/06/25 | 1030.0 | 1037.0 | 1030.0 | 1034.0 | 10100 | 0.00 |
| 2024/06/26 | 1036.0 | 1042.0 | 1032.0 | 1042.0 | 8800 | 0.77 |
| 2024/06/27 | 1043.0 | 1045.0 | 1042.0 | 1045.0 | 8800 | 0.29 |
| 2024/06/28 | 1048.0 | 1048.0 | 1044.0 | 1047.0 | 6500 | 0.19 |
| 2024/07/01 | 1049.0 | 1050.0 | 1046.0 | 1047.0 | 6600 | 0.00 |
| 2024/07/02 | 1052.0 | 1053.0 | 1048.0 | 1049.0 | 9500 | 0.19 |
| 2024/07/03 | 1053.0 | 1053.0 | 1050.0 | 1050.0 | 4200 | 0.10 |
| 2024/07/04 | 1051.0 | 1053.0 | 1050.0 | 1053.0 | 4400 | 0.29 |
| 2024/07/05 | 1050.0 | 1052.0 | 1041.0 | 1048.0 | 16000 | -0.47 |
| 2024/07/08 | 1046.0 | 1048.0 | 1040.0 | 1044.0 | 7300 | -0.38 |
| 2024/07/09 | 1044.0 | 1046.0 | 1040.0 | 1046.0 | 6900 | 0.19 |
| 2024/07/10 | 1047.0 | 1047.0 | 1042.0 | 1045.0 | 3600 | -0.10 |
| 2024/07/11 | 1048.0 | 1049.0 | 1042.0 | 1048.0 | 4200 | 0.29 |
| 2024/07/12 | 1048.0 | 1050.0 | 1042.0 | 1042.0 | 7200 | -0.57 |
| 2024/07/16 | 1045.0 | 1050.0 | 1042.0 | 1045.0 | 4400 | 0.29 |
| 2024/07/17 | 1050.0 | 1050.0 | 1042.0 | 1044.0 | 5600 | -0.10 |
| 2024/07/18 | 1044.0 | 1047.0 | 1042.0 | 1043.0 | 6300 | -0.10 |
| 2024/07/19 | 1045.0 | 1046.0 | 1043.0 | 1044.0 | 3200 | 0.10 |
| 2024/07/22 | 1045.0 | 1046.0 | 1044.0 | 1045.0 | 3000 | 0.10 |
| 2024/07/23 | 1047.0 | 1048.0 | 1044.0 | 1046.0 | 6500 | 0.10 |
| 2024/07/24 | 1049.0 | 1049.0 | 1046.0 | 1048.0 | 4300 | 0.19 |
| 2024/07/25 | 1050.0 | 1050.0 | 1042.0 | 1045.0 | 7300 | -0.29 |
| 2024/07/26 | 1045.0 | 1046.0 | 1040.0 | 1040.0 | 9400 | -0.48 |
| 2024/07/29 | 1045.0 | 1045.0 | 1041.0 | 1044.0 | 5600 | 0.38 |
| 2024/07/30 | 1047.0 | 1047.0 | 1041.0 | 1041.0 | 5200 | -0.29 |
| 2024/07/31 | 1043.0 | 1043.0 | 1040.0 | 1042.0 | 6100 | 0.10 |
| 2024/08/01 | 1051.0 | 1051.0 | 1045.0 | 1048.0 | 12400 | 0.58 |
| 2024/08/02 | 1041.0 | 1045.0 | 1036.0 | 1038.0 | 22500 | -0.95 |
| 2024/08/05 | 1020.0 | 1020.0 | 955.0 | 980.0 | 49900 | -5.59 |
| 2024/08/06 | 980.0 | 1006.0 | 980.0 | 1000.0 | 37200 | 2.04 |
| 2024/08/07 | 1003.0 | 1010.0 | 993.0 | 999.0 | 28600 | -0.10 |
| 2024/08/08 | 992.0 | 1006.0 | 992.0 | 1006.0 | 10000 | 0.70 |
| 2024/08/09 | 1008.0 | 1010.0 | 1002.0 | 1002.0 | 6600 | -0.40 |
| 2024/08/13 | 1006.0 | 1021.0 | 1005.0 | 1021.0 | 10300 | 1.90 |
| 2024/08/14 | 1029.0 | 1029.0 | 1020.0 | 1021.0 | 3800 | 0.00 |
| 2024/08/15 | 1024.0 | 1030.0 | 1023.0 | 1023.0 | 4400 | 0.20 |
| 2024/08/16 | 1043.0 | 1044.0 | 1033.0 | 1040.0 | 8300 | 1.66 |
| 2024/08/19 | 1040.0 | 1044.0 | 1040.0 | 1040.0 | 4100 | 0.00 |
| 2024/08/20 | 1043.0 | 1044.0 | 1041.0 | 1042.0 | 3000 | 0.19 |
| 2024/08/21 | 1043.0 | 1044.0 | 1039.0 | 1041.0 | 3200 | -0.10 |
| 2024/08/22 | 1041.0 | 1044.0 | 1041.0 | 1043.0 | 2900 | 0.19 |
| 2024/08/23 | 1044.0 | 1044.0 | 1043.0 | 1043.0 | 3400 | 0.00 |
| 2024/08/26 | 1044.0 | 1049.0 | 1043.0 | 1049.0 | 5100 | 0.58 |
| 2024/08/27 | 1050.0 | 1058.0 | 1049.0 | 1057.0 | 5900 | 0.76 |
| 2024/08/28 | 1060.0 | 1060.0 | 1057.0 | 1058.0 | 5300 | 0.09 |
| 2024/08/29 | 1060.0 | 1076.0 | 1060.0 | 1073.0 | 13100 | 1.42 |
| 2024/08/30 | 1079.0 | 1085.0 | 1070.0 | 1085.0 | 10800 | 1.12 |
| 2024/09/02 | 1090.0 | 1092.0 | 1083.0 | 1087.0 | 15700 | 0.18 |
| 2024/09/03 | 1087.0 | 1090.0 | 1085.0 | 1090.0 | 9400 | 0.28 |
| 2024/09/04 | 1088.0 | 1089.0 | 1078.0 | 1080.0 | 12200 | -0.92 |
| 2024/09/05 | 1080.0 | 1087.0 | 1080.0 | 1082.0 | 6800 | 0.19 |
| 2024/09/06 | 1086.0 | 1088.0 | 1082.0 | 1083.0 | 5400 | 0.09 |
| 2024/09/09 | 1079.0 | 1082.0 | 1060.0 | 1082.0 | 13500 | -0.09 |
| 2024/09/10 | 1080.0 | 1089.0 | 1079.0 | 1085.0 | 4400 | 0.28 |
| 2024/09/11 | 1089.0 | 1089.0 | 1075.0 | 1088.0 | 6200 | 0.28 |
| 2024/09/12 | 1089.0 | 1095.0 | 1086.0 | 1093.0 | 12600 | 0.46 |
| 2024/09/13 | 1085.0 | 1091.0 | 1080.0 | 1091.0 | 9100 | -0.18 |
| 2024/09/17 | 1085.0 | 1090.0 | 1085.0 | 1090.0 | 6600 | -0.09 |
| 2024/09/18 | 1085.0 | 1092.0 | 1082.0 | 1086.0 | 7900 | -0.37 |
| 2024/09/19 | 1086.0 | 1092.0 | 1085.0 | 1088.0 | 11800 | 0.18 |
| 2024/09/20 | 1086.0 | 1092.0 | 1085.0 | 1092.0 | 9100 | 0.37 |
| 2024/09/24 | 1092.0 | 1094.0 | 1091.0 | 1094.0 | 14000 | 0.18 |
| 2024/09/25 | 1094.0 | 1099.0 | 1093.0 | 1099.0 | 20000 | 0.46 |
| 2024/09/26 | 1095.0 | 1098.0 | 1094.0 | 1095.0 | 79000 | -0.36 |
| 2024/09/27 | 1040.0 | 1050.0 | 1035.0 | 1042.0 | 49500 | -4.84 |
| 2024/09/30 | 1036.0 | 1038.0 | 1028.0 | 1033.0 | 11500 | -0.86 |
| 2024/10/01 | 1049.0 | 1049.0 | 1039.0 | 1042.0 | 13000 | 0.87 |
| 2024/10/02 | 1042.0 | 1042.0 | 1033.0 | 1039.0 | 6200 | -0.29 |
| 2024/10/03 | 1040.0 | 1041.0 | 1034.0 | 1039.0 | 4600 | 0.00 |
| 2024/10/04 | 1039.0 | 1040.0 | 1035.0 | 1035.0 | 5500 | -0.38 |
| 2024/10/07 | 1039.0 | 1040.0 | 1032.0 | 1037.0 | 8400 | 0.19 |
| 2024/10/08 | 1035.0 | 1036.0 | 1032.0 | 1033.0 | 5000 | -0.39 |
| 2024/10/09 | 1035.0 | 1036.0 | 1032.0 | 1033.0 | 3800 | 0.00 |
| 2024/10/10 | 1035.0 | 1035.0 | 1031.0 | 1031.0 | 4400 | -0.19 |
| 2024/10/11 | 1033.0 | 1034.0 | 1031.0 | 1031.0 | 3700 | 0.00 |
| 2024/10/15 | 1033.0 | 1035.0 | 1033.0 | 1035.0 | 4800 | 0.39 |
| 2024/10/16 | 1035.0 | 1035.0 | 1030.0 | 1032.0 | 3900 | -0.29 |
| 2024/10/17 | 1032.0 | 1032.0 | 1030.0 | 1030.0 | 2800 | -0.19 |
| 2024/10/18 | 1030.0 | 1031.0 | 1026.0 | 1026.0 | 5200 | -0.39 |
| 2024/10/21 | 1025.0 | 1026.0 | 1022.0 | 1023.0 | 3600 | -0.29 |
| 2024/10/22 | 1023.0 | 1023.0 | 1009.0 | 1009.0 | 5100 | -1.37 |
| 2024/10/23 | 1009.0 | 1009.0 | 1000.0 | 1002.0 | 6600 | -0.69 |
| 2024/10/24 | 1001.0 | 1005.0 | 1000.0 | 1002.0 | 4400 | 0.00 |
| 2024/10/25 | 1001.0 | 1002.0 | 998.0 | 1000.0 | 7700 | -0.20 |
| 2024/10/28 | 998.0 | 1004.0 | 998.0 | 1000.0 | 5400 | 0.00 |
| 2024/10/29 | 1002.0 | 1002.0 | 1000.0 | 1000.0 | 4400 | 0.00 |
| 2024/10/30 | 1000.0 | 1004.0 | 1000.0 | 1002.0 | 2400 | 0.20 |
| 2024/10/31 | 1010.0 | 1020.0 | 1000.0 | 1012.0 | 8300 | 1.00 |
| 2024/11/01 | 1038.0 | 1038.0 | 1013.0 | 1017.0 | 8100 | 0.49 |
| 2024/11/05 | 1021.0 | 1021.0 | 1000.0 | 1005.0 | 6200 | -1.18 |
| 2024/11/06 | 1005.0 | 1011.0 | 996.0 | 1005.0 | 10400 | 0.00 |
| 2024/11/07 | 1008.0 | 1009.0 | 1001.0 | 1006.0 | 3800 | 0.10 |
| 2024/11/08 | 1006.0 | 1010.0 | 1002.0 | 1010.0 | 1600 | 0.40 |
| 2024/11/11 | 1010.0 | 1010.0 | 1001.0 | 1005.0 | 2300 | -0.50 |
| 2024/11/12 | 1004.0 | 1008.0 | 1002.0 | 1005.0 | 2700 | 0.00 |
| 2024/11/13 | 1005.0 | 1005.0 | 1002.0 | 1002.0 | 3200 | -0.30 |
| 2024/11/14 | 1002.0 | 1010.0 | 1002.0 | 1003.0 | 3700 | 0.10 |
| 2024/11/15 | 1004.0 | 1010.0 | 1000.0 | 1001.0 | 5900 | -0.20 |
| 2024/11/18 | 1001.0 | 1004.0 | 1000.0 | 1004.0 | 3400 | 0.30 |
| 2024/11/19 | 1000.0 | 1010.0 | 1000.0 | 1010.0 | 4600 | 0.60 |
| 2024/11/20 | 1005.0 | 1008.0 | 1000.0 | 1003.0 | 6900 | -0.69 |
| 2024/11/21 | 1003.0 | 1005.0 | 1001.0 | 1003.0 | 2400 | 0.00 |
| 2024/11/22 | 1005.0 | 1005.0 | 1001.0 | 1003.0 | 1600 | 0.00 |
| 2024/11/25 | 1003.0 | 1003.0 | 1001.0 | 1002.0 | 3400 | -0.10 |
| 2024/11/26 | 1003.0 | 1014.0 | 1000.0 | 1005.0 | 15200 | 0.30 |
| 2024/11/27 | 1004.0 | 1006.0 | 1001.0 | 1003.0 | 4200 | -0.20 |
| 2024/11/28 | 1007.0 | 1007.0 | 1002.0 | 1004.0 | 3300 | 0.10 |
| 2024/11/29 | 1005.0 | 1007.0 | 1003.0 | 1003.0 | 5400 | -0.10 |
| 2024/12/02 | 1003.0 | 1004.0 | 1001.0 | 1004.0 | 8700 | 0.10 |
| 2024/12/03 | 1009.0 | 1009.0 | 1000.0 | 1006.0 | 10200 | 0.20 |
| 2024/12/04 | 1010.0 | 1010.0 | 1003.0 | 1005.0 | 5800 | -0.10 |
| 2024/12/05 | 1005.0 | 1006.0 | 1003.0 | 1003.0 | 3400 | -0.20 |
| 2024/12/06 | 1003.0 | 1004.0 | 1002.0 | 1004.0 | 4100 | 0.10 |
| 2024/12/09 | 1005.0 | 1005.0 | 1002.0 | 1004.0 | 6400 | 0.00 |
| 2024/12/10 | 1004.0 | 1005.0 | 1002.0 | 1004.0 | 3700 | 0.00 |
| 2024/12/11 | 1004.0 | 1005.0 | 1002.0 | 1004.0 | 5600 | 0.00 |
| 2024/12/12 | 1005.0 | 1005.0 | 1003.0 | 1003.0 | 6200 | -0.10 |
| 2024/12/13 | 1005.0 | 1005.0 | 1003.0 | 1005.0 | 3900 | 0.20 |
| 2024/12/16 | 1005.0 | 1007.0 | 1003.0 | 1007.0 | 6500 | 0.20 |
| 2024/12/17 | 1008.0 | 1008.0 | 1005.0 | 1006.0 | 3500 | -0.10 |
| 2024/12/18 | 1006.0 | 1007.0 | 1005.0 | 1006.0 | 2400 | 0.00 |
| 2024/12/19 | 1005.0 | 1006.0 | 1003.0 | 1003.0 | 7100 | -0.30 |
| 2024/12/20 | 1020.0 | 1030.0 | 1005.0 | 1010.0 | 29400 | 0.70 |
| 2024/12/23 | 1018.0 | 1018.0 | 1005.0 | 1010.0 | 5300 | 0.00 |
| 2024/12/24 | 1010.0 | 1010.0 | 1006.0 | 1007.0 | 3100 | -0.30 |
| 2024/12/25 | 1007.0 | 1010.0 | 1005.0 | 1005.0 | 6000 | -0.20 |
| 2024/12/26 | 1007.0 | 1009.0 | 1005.0 | 1009.0 | 10800 | 0.40 |
| 2024/12/27 | 1011.0 | 1012.0 | 1007.0 | 1012.0 | 6400 | 0.30 |
| 2024/12/30 | 1012.0 | 1013.0 | 1010.0 | 1012.0 | 5200 | 0.00 |
| 2025/01/06 | 1015.0 | 1020.0 | 1012.0 | 1020.0 | 8800 | 0.79 |
| 2025/01/07 | 1016.0 | 1018.0 | 1010.0 | 1014.0 | 9400 | -0.59 |
| 2025/01/08 | 1012.0 | 1014.0 | 1010.0 | 1011.0 | 5300 | -0.30 |
| 2025/01/09 | 1014.0 | 1015.0 | 1011.0 | 1015.0 | 4100 | 0.40 |
| 2025/01/10 | 1013.0 | 1015.0 | 1010.0 | 1010.0 | 2900 | -0.49 |
| 2025/01/14 | 1010.0 | 1012.0 | 1007.0 | 1008.0 | 8600 | -0.20 |
| 2025/01/15 | 1010.0 | 1014.0 | 1010.0 | 1011.0 | 3800 | 0.30 |
| 2025/01/16 | 1011.0 | 1014.0 | 1010.0 | 1012.0 | 3300 | 0.10 |
| 2025/01/17 | 1013.0 | 1013.0 | 1008.0 | 1010.0 | 5000 | -0.20 |
| 2025/01/20 | 1009.0 | 1013.0 | 1008.0 | 1010.0 | 3200 | 0.00 |
| 2025/01/21 | 1015.0 | 1015.0 | 1012.0 | 1014.0 | 3600 | 0.40 |
| 2025/01/22 | 1015.0 | 1017.0 | 1011.0 | 1017.0 | 5900 | 0.30 |
| 2025/01/23 | 1030.0 | 1030.0 | 1022.0 | 1027.0 | 14500 | 0.98 |
| 2025/01/24 | 1018.0 | 1027.0 | 1016.0 | 1027.0 | 5800 | 0.00 |
| 2025/01/27 | 1030.0 | 1039.0 | 1027.0 | 1039.0 | 11600 | 1.17 |
| 2025/01/28 | 1038.0 | 1045.0 | 1035.0 | 1045.0 | 7500 | 0.58 |
| 2025/01/29 | 1045.0 | 1047.0 | 1041.0 | 1044.0 | 4400 | -0.10 |
| 2025/01/30 | 1048.0 | 1048.0 | 1043.0 | 1045.0 | 4000 | 0.10 |
| 2025/01/31 | 1047.0 | 1055.0 | 1042.0 | 1050.0 | 17900 | 0.48 |
| 2025/02/03 | 1070.0 | 1070.0 | 1036.0 | 1036.0 | 31800 | -1.33 |
| 2025/02/04 | 1037.0 | 1044.0 | 1035.0 | 1035.0 | 6800 | -0.10 |
| 2025/02/05 | 1041.0 | 1041.0 | 1032.0 | 1034.0 | 3600 | -0.10 |
| 2025/02/06 | 1034.0 | 1038.0 | 1034.0 | 1037.0 | 2900 | 0.29 |
| 2025/02/07 | 1039.0 | 1043.0 | 1039.0 | 1043.0 | 4900 | 0.58 |
| 2025/02/10 | 1046.0 | 1047.0 | 1040.0 | 1045.0 | 6800 | 0.19 |
| 2025/02/12 | 1043.0 | 1044.0 | 1038.0 | 1042.0 | 5700 | -0.29 |
| 2025/02/13 | 1037.0 | 1043.0 | 1035.0 | 1037.0 | 3200 | -0.48 |
| 2025/02/14 | 1035.0 | 1044.0 | 1035.0 | 1042.0 | 3600 | 0.48 |
| 2025/02/17 | 1043.0 | 1044.0 | 1038.0 | 1043.0 | 3000 | 0.10 |
| 2025/02/18 | 1045.0 | 1045.0 | 1037.0 | 1039.0 | 3400 | -0.38 |
| 2025/02/19 | 1039.0 | 1042.0 | 1039.0 | 1041.0 | 1500 | 0.19 |
| 2025/02/20 | 1040.0 | 1040.0 | 1038.0 | 1040.0 | 2600 | -0.10 |
| 2025/02/21 | 1039.0 | 1039.0 | 1035.0 | 1035.0 | 4600 | -0.48 |
| 2025/02/25 | 1035.0 | 1035.0 | 1031.0 | 1031.0 | 7400 | -0.39 |
| 2025/02/26 | 1031.0 | 1036.0 | 1030.0 | 1030.0 | 7200 | -0.10 |
| 2025/02/27 | 1030.0 | 1034.0 | 1030.0 | 1034.0 | 2800 | 0.39 |
| 2025/02/28 | 1034.0 | 1036.0 | 1030.0 | 1030.0 | 6400 | -0.39 |
| 2025/03/03 | 1033.0 | 1040.0 | 1030.0 | 1039.0 | 3500 | 0.87 |
| 2025/03/04 | 1034.0 | 1039.0 | 1032.0 | 1035.0 | 1800 | -0.38 |
| 2025/03/05 | 1035.0 | 1039.0 | 1035.0 | 1039.0 | 2000 | 0.39 |
| 2025/03/06 | 1041.0 | 1045.0 | 1039.0 | 1040.0 | 4000 | 0.10 |
| 2025/03/07 | 1039.0 | 1042.0 | 1035.0 | 1040.0 | 3000 | 0.00 |
| 2025/03/10 | 1045.0 | 1045.0 | 1039.0 | 1041.0 | 6100 | 0.10 |
| 2025/03/11 | 1040.0 | 1041.0 | 1030.0 | 1041.0 | 5600 | 0.00 |
| 2025/03/12 | 1040.0 | 1043.0 | 1035.0 | 1043.0 | 3300 | 0.19 |
| 2025/03/13 | 1043.0 | 1044.0 | 1036.0 | 1042.0 | 3100 | -0.10 |
| 2025/03/14 | 1042.0 | 1044.0 | 1041.0 | 1042.0 | 2000 | 0.00 |
| 2025/03/17 | 1042.0 | 1048.0 | 1042.0 | 1048.0 | 6300 | 0.58 |
| 2025/03/18 | 1049.0 | 1053.0 | 1047.0 | 1053.0 | 4200 | 0.48 |
| 2025/03/19 | 1055.0 | 1055.0 | 1048.0 | 1053.0 | 5000 | 0.00 |
| 2025/03/21 | 1053.0 | 1056.0 | 1052.0 | 1056.0 | 4900 | 0.28 |
| 2025/03/24 | 1058.0 | 1059.0 | 1055.0 | 1057.0 | 6000 | 0.09 |
| 2025/03/25 | 1057.0 | 1059.0 | 1055.0 | 1059.0 | 3000 | 0.19 |
| 2025/03/26 | 1060.0 | 1060.0 | 1055.0 | 1060.0 | 4300 | 0.09 |
| 2025/03/27 | 1062.0 | 1064.0 | 1060.0 | 1064.0 | 7800 | 0.38 |
| 2025/03/28 | 1042.0 | 1049.0 | 1040.0 | 1049.0 | 9500 | -1.41 |
| 2025/03/31 | 1047.0 | 1047.0 | 1034.0 | 1038.0 | 7300 | -1.05 |
| 2025/04/01 | 1041.0 | 1049.0 | 1041.0 | 1045.0 | 2800 | 0.67 |
| 2025/04/02 | 1047.0 | 1047.0 | 1043.0 | 1043.0 | 1900 | -0.19 |
| 2025/04/03 | 1041.0 | 1041.0 | 1032.0 | 1032.0 | 7200 | -1.05 |
| 2025/04/04 | 1031.0 | 1040.0 | 1015.0 | 1023.0 | 13700 | -0.87 |
| 2025/04/07 | 1000.0 | 1014.0 | 1000.0 | 1000.0 | 19600 | -2.25 |
| 2025/04/08 | 1004.0 | 1026.0 | 1004.0 | 1020.0 | 6000 | 2.00 |
| 2025/04/09 | 1019.0 | 1020.0 | 1014.0 | 1016.0 | 2800 | -0.39 |
| 2025/04/10 | 1029.0 | 1039.0 | 1022.0 | 1036.0 | 6800 | 1.97 |
| 2025/04/11 | 1033.0 | 1040.0 | 1030.0 | 1039.0 | 3400 | 0.29 |
| 2025/04/14 | 1042.0 | 1045.0 | 1041.0 | 1041.0 | 4200 | 0.19 |
| 2025/04/15 | 1041.0 | 1043.0 | 1035.0 | 1041.0 | 3900 | 0.00 |
| 2025/04/16 | 1045.0 | 1045.0 | 1039.0 | 1043.0 | 1900 | 0.19 |
| 2025/04/17 | 1043.0 | 1045.0 | 1040.0 | 1043.0 | 1900 | 0.00 |
| 2025/04/18 | 1044.0 | 1046.0 | 1040.0 | 1045.0 | 4500 | 0.19 |
| 2025/04/21 | 1045.0 | 1050.0 | 1045.0 | 1045.0 | 4600 | 0.00 |
| 2025/04/22 | 1049.0 | 1050.0 | 1045.0 | 1046.0 | 5100 | 0.10 |
| 2025/04/23 | 1046.0 | 1051.0 | 1045.0 | 1047.0 | 3500 | 0.10 |
| 2025/04/24 | 1050.0 | 1052.0 | 1048.0 | 1052.0 | 4000 | 0.48 |
| 2025/04/25 | 1054.0 | 1055.0 | 1045.0 | 1055.0 | 7500 | 0.29 |
| 2025/04/28 | 1060.0 | 1062.0 | 1055.0 | 1061.0 | 5300 | 0.57 |
| 2025/04/30 | 1065.0 | 1084.0 | 1061.0 | 1080.0 | 27500 | 1.79 |
| 2025/05/01 | 1053.0 | 1058.0 | 1050.0 | 1050.0 | 14600 | -2.78 |
| 2025/05/02 | 1050.0 | 1050.0 | 1040.0 | 1041.0 | 10500 | -0.86 |
| 2025/05/07 | 1048.0 | 1051.0 | 1041.0 | 1050.0 | 2900 | 0.86 |
| 2025/05/08 | 1046.0 | 1052.0 | 1046.0 | 1050.0 | 2500 | 0.00 |
| 2025/05/09 | 1048.0 | 1054.0 | 1048.0 | 1050.0 | 4800 | 0.00 |
| 2025/05/12 | 1050.0 | 1052.0 | 1047.0 | 1049.0 | 4900 | -0.10 |
| 2025/05/13 | 1049.0 | 1050.0 | 1043.0 | 1047.0 | 6000 | -0.19 |
| 2025/05/14 | 1049.0 | 1049.0 | 1045.0 | 1045.0 | 3000 | -0.19 |
| 2025/05/15 | 1045.0 | 1050.0 | 1045.0 | 1046.0 | 3900 | 0.10 |
| 2025/05/16 | 1047.0 | 1053.0 | 1047.0 | 1049.0 | 2900 | 0.29 |
| 2025/05/19 | 1049.0 | 1055.0 | 1048.0 | 1049.0 | 9200 | 0.00 |
| 2025/05/20 | 1052.0 | 1053.0 | 1048.0 | 1050.0 | 4900 | 0.10 |
| 2025/05/21 | 1052.0 | 1054.0 | 1051.0 | 1053.0 | 2900 | 0.29 |
| 2025/05/22 | 1055.0 | 1055.0 | 1050.0 | 1051.0 | 4000 | -0.19 |
| 2025/05/23 | 1050.0 | 1053.0 | 1050.0 | 1052.0 | 4100 | 0.10 |
| 2025/05/26 | 1054.0 | 1054.0 | 1052.0 | 1053.0 | 2200 | 0.10 |
| 2025/05/27 | 1055.0 | 1060.0 | 1053.0 | 1059.0 | 6400 | 0.57 |
| 2025/05/28 | 1061.0 | 1062.0 | 1058.0 | 1060.0 | 2400 | 0.09 |
| 2025/05/29 | 1060.0 | 1065.0 | 1060.0 | 1062.0 | 3900 | 0.19 |
| 2025/05/30 | 1063.0 | 1065.0 | 1056.0 | 1064.0 | 6300 | 0.19 |
| 2025/06/02 | 1060.0 | 1065.0 | 1058.0 | 1058.0 | 4700 | -0.56 |
| 2025/06/03 | 1064.0 | 1069.0 | 1059.0 | 1065.0 | 2500 | 0.66 |
| 2025/06/04 | 1065.0 | 1067.0 | 1059.0 | 1062.0 | 6800 | -0.28 |
| 2025/06/05 | 1066.0 | 1067.0 | 1058.0 | 1060.0 | 3300 | -0.19 |
| 2025/06/06 | 1060.0 | 1062.0 | 1058.0 | 1058.0 | 2500 | -0.19 |
| 2025/06/09 | 1067.0 | 1067.0 | 1063.0 | 1064.0 | 2200 | 0.57 |
| 2025/06/10 | 1064.0 | 1068.0 | 1063.0 | 1067.0 | 2100 | 0.28 |
| 2025/06/11 | 1068.0 | 1070.0 | 1066.0 | 1067.0 | 3400 | 0.00 |
| 2025/06/12 | 1067.0 | 1071.0 | 1067.0 | 1071.0 | 2700 | 0.37 |
| 2025/06/13 | 1071.0 | 1073.0 | 1067.0 | 1068.0 | 5200 | -0.28 |
| 2025/06/16 | 1066.0 | 1068.0 | 1061.0 | 1064.0 | 4700 | -0.37 |
| 2025/06/17 | 1068.0 | 1068.0 | 1065.0 | 1068.0 | 2600 | 0.38 |
| 2025/06/18 | 1068.0 | 1073.0 | 1066.0 | 1066.0 | 3400 | -0.19 |
| 2025/06/19 | 1067.0 | 1071.0 | 1063.0 | 1063.0 | 5300 | -0.28 |
| 2025/06/20 | 1064.0 | 1068.0 | 1063.0 | 1063.0 | 2000 | 0.00 |
| 2025/06/23 | 1064.0 | 1067.0 | 1061.0 | 1064.0 | 5200 | 0.09 |
| 2025/06/24 | 1065.0 | 1065.0 | 1062.0 | 1062.0 | 2300 | -0.19 |
| 2025/06/25 | 1064.0 | 1064.0 | 1062.0 | 1063.0 | 2300 | 0.09 |
| 2025/06/26 | 1064.0 | 1072.0 | 1064.0 | 1066.0 | 3900 | 0.28 |
| 2025/06/27 | 1068.0 | 1071.0 | 1068.0 | 1071.0 | 2300 | 0.47 |
| 2025/06/30 | 1074.0 | 1076.0 | 1072.0 | 1076.0 | 3700 | 0.47 |
| 2025/07/01 | 1076.0 | 1077.0 | 1070.0 | 1073.0 | 5300 | -0.28 |
| 2025/07/02 | 1077.0 | 1077.0 | 1071.0 | 1072.0 | 5400 | -0.09 |
| 2025/07/03 | 1073.0 | 1075.0 | 1070.0 | 1074.0 | 4400 | 0.19 |
| 2025/07/04 | 1075.0 | 1080.0 | 1072.0 | 1073.0 | 5100 | -0.09 |
| 2025/07/07 | 1075.0 | 1076.0 | 1071.0 | 1072.0 | 5900 | -0.09 |
| 2025/07/08 | 1072.0 | 1078.0 | 1072.0 | 1078.0 | 3100 | 0.56 |
| 2025/07/09 | 1078.0 | 1079.0 | 1075.0 | 1078.0 | 4900 | 0.00 |
| 2025/07/10 | 1079.0 | 1083.0 | 1077.0 | 1083.0 | 6300 | 0.46 |
| 2025/07/11 | 1087.0 | 1092.0 | 1086.0 | 1092.0 | 7500 | 0.83 |
| 2025/07/14 | 1095.0 | 1095.0 | 1092.0 | 1095.0 | 3000 | 0.27 |
| 2025/07/15 | 1097.0 | 1097.0 | 1092.0 | 1094.0 | 3600 | -0.09 |
| 2025/07/16 | 1093.0 | 1100.0 | 1093.0 | 1093.0 | 7900 | -0.09 |
| 2025/07/17 | 1094.0 | 1099.0 | 1093.0 | 1095.0 | 3500 | 0.18 |
| 2025/07/18 | 1095.0 | 1098.0 | 1092.0 | 1092.0 | 4700 | -0.27 |
| 2025/07/22 | 1094.0 | 1095.0 | 1091.0 | 1092.0 | 6000 | 0.00 |
| 2025/07/23 | 1094.0 | 1099.0 | 1091.0 | 1099.0 | 5800 | 0.64 |
| 2025/07/24 | 1100.0 | 1100.0 | 1096.0 | 1099.0 | 4800 | 0.00 |
| 2025/07/25 | 1100.0 | 1100.0 | 1095.0 | 1100.0 | 4900 | 0.09 |
| 2025/07/28 | 1100.0 | 1104.0 | 1099.0 | 1100.0 | 6900 | 0.00 |
| 2025/07/29 | 1100.0 | 1105.0 | 1099.0 | 1102.0 | 4300 | 0.18 |
| 2025/07/30 | 1107.0 | 1107.0 | 1101.0 | 1104.0 | 5200 | 0.18 |
| 2025/07/31 | 1102.0 | 1102.0 | 1100.0 | 1101.0 | 7000 | -0.27 |
| 2025/08/01 | 1095.0 | 1104.0 | 1095.0 | 1102.0 | 9700 | 0.09 |
| 2025/08/04 | 1100.0 | 1110.0 | 1100.0 | 1110.0 | 12300 | 0.73 |
| 2025/08/05 | 1112.0 | 1112.0 | 1106.0 | 1108.0 | 4900 | -0.18 |
| 2025/08/06 | 1108.0 | 1113.0 | 1108.0 | 1113.0 | 4200 | 0.45 |
| 2025/08/07 | 1114.0 | 1114.0 | 1111.0 | 1113.0 | 3800 | 0.00 |
| 2025/08/08 | 1108.0 | 1112.0 | 1108.0 | 1112.0 | 8000 | -0.09 |
| 2025/08/12 | 1111.0 | 1112.0 | 1108.0 | 1108.0 | 9700 | -0.36 |
| 2025/08/13 | 1110.0 | 1111.0 | 1107.0 | 1107.0 | 6500 | -0.09 |
| 2025/08/14 | 1109.0 | 1109.0 | 1106.0 | 1108.0 | 4500 | 0.09 |
| 2025/08/15 | 1109.0 | 1111.0 | 1108.0 | 1111.0 | 8300 | 0.27 |
| 2025/08/18 | 1114.0 | 1114.0 | 1109.0 | 1110.0 | 10900 | -0.09 |
| 2025/08/19 | 1114.0 | 1114.0 | 1110.0 | 1111.0 | 9700 | 0.09 |
| 2025/08/20 | 1112.0 | 1115.0 | 1112.0 | 1113.0 | 4900 | 0.18 |
| 2025/08/21 | 1113.0 | 1114.0 | 1111.0 | 1114.0 | 4200 | 0.09 |
| 2025/08/22 | 1115.0 | 1118.0 | 1113.0 | 1114.0 | 8900 | 0.00 |
| 2025/08/25 | 1115.0 | 1117.0 | 1115.0 | 1116.0 | 7400 | 0.18 |
| 2025/08/26 | 1118.0 | 1121.0 | 1117.0 | 1121.0 | 7500 | 0.45 |
| 2025/08/27 | 1121.0 | 1138.0 | 1121.0 | 1132.0 | 9700 | 0.98 |
| 2025/08/28 | 1132.0 | 1149.0 | 1130.0 | 1140.0 | 11800 | 0.71 |
| 2025/08/29 | 1140.0 | 1140.0 | 1129.0 | 1132.0 | 7900 | -0.70 |
| 2025/09/01 | 1130.0 | 1135.0 | 1129.0 | 1132.0 | 11600 | 0.00 |
| 2025/09/02 | 1132.0 | 1137.0 | 1132.0 | 1137.0 | 4700 | 0.44 |
| 2025/09/03 | 1139.0 | 1144.0 | 1137.0 | 1139.0 | 9300 | 0.18 |
| 2025/09/04 | 1140.0 | 1143.0 | 1137.0 | 1141.0 | 4500 | 0.18 |
| 2025/09/05 | 1145.0 | 1148.0 | 1144.0 | 1148.0 | 7400 | 0.61 |
| 2025/09/08 | 1149.0 | 1156.0 | 1148.0 | 1152.0 | 13400 | 0.35 |
| 2025/09/09 | 1160.0 | 1160.0 | 1149.0 | 1151.0 | 13000 | -0.09 |
| 2025/09/10 | 1154.0 | 1158.0 | 1151.0 | 1158.0 | 5300 | 0.61 |
| 2025/09/11 | 1159.0 | 1162.0 | 1155.0 | 1156.0 | 10200 | -0.17 |
| 2025/09/12 | 1159.0 | 1162.0 | 1158.0 | 1162.0 | 6500 | 0.52 |
| 2025/09/16 | 1162.0 | 1178.0 | 1161.0 | 1169.0 | 14000 | 0.60 |
| 2025/09/17 | 1170.0 | 1175.0 | 1165.0 | 1168.0 | 5000 | -0.09 |
| 2025/09/18 | 1168.0 | 1169.0 | 1160.0 | 1163.0 | 16200 | -0.43 |
| 2025/09/19 | 1162.0 | 1162.0 | 1155.0 | 1155.0 | 15700 | -0.69 |
| 2025/09/22 | 1155.0 | 1158.0 | 1153.0 | 1156.0 | 14300 | 0.09 |
| 2025/09/24 | 1156.0 | 1159.0 | 1153.0 | 1156.0 | 16200 | 0.00 |
| 2025/09/25 | 1154.0 | 1159.0 | 1154.0 | 1155.0 | 17000 | -0.09 |
| 2025/09/26 | 1157.0 | 1160.0 | 1150.0 | 1150.0 | 81600 | -0.43 |
| 2025/09/29 | 1120.0 | 1132.0 | 1108.0 | 1108.0 | 41800 | -3.65 |
| 2025/09/30 | 1110.0 | 1114.0 | 1101.0 | 1101.0 | 11200 | -0.63 |
| 2025/10/01 | 1103.0 | 1103.0 | 1094.0 | 1094.0 | 12800 | -0.64 |
| 2025/10/02 | 1094.0 | 1097.0 | 1064.0 | 1065.0 | 16200 | -2.65 |
| 2025/10/03 | 1065.0 | 1088.0 | 1060.0 | 1083.0 | 12100 | 1.69 |
| 2025/10/06 | 1099.0 | 1100.0 | 1070.0 | 1072.0 | 16800 | -1.02 |
| 2025/10/07 | 1072.0 | 1078.0 | 1072.0 | 1076.0 | 7600 | 0.37 |
| 2025/10/08 | 1076.0 | 1076.0 | 1071.0 | 1071.0 | 7300 | -0.46 |
| 2025/10/09 | 1071.0 | 1074.0 | 1066.0 | 1070.0 | 11800 | -0.09 |
| 2025/10/10 | 1070.0 | 1070.0 | 1063.0 | 1063.0 | 8700 | -0.65 |
| 2025/10/14 | 1060.0 | 1063.0 | 1051.0 | 1052.0 | 11900 | -1.03 |
| 2025/10/15 | 1053.0 | 1059.0 | 1051.0 | 1052.0 | 5600 | 0.00 |
| 2025/10/16 | 1052.0 | 1064.0 | 1050.0 | 1059.0 | 10000 | 0.67 |
| 2025/10/17 | 1059.0 | 1064.0 | 1054.0 | 1056.0 | 5300 | -0.28 |
| 2025/10/20 | 1060.0 | 1060.0 | 1053.0 | 1053.0 | 8700 | -0.28 |
| 2025/10/21 | 1053.0 | 1056.0 | 1051.0 | 1055.0 | 8300 | 0.19 |
| 2025/10/22 | 1053.0 | 1060.0 | 1052.0 | 1056.0 | 7400 | 0.09 |
| 2025/10/23 | 1060.0 | 1077.0 | 1058.0 | 1070.0 | 12200 | 1.33 |
| 2025/10/24 | 1070.0 | 1071.0 | 1065.0 | 1066.0 | 6800 | -0.37 |
| 2025/10/27 | 1069.0 | 1069.0 | 1064.0 | 1064.0 | 9100 | -0.19 |
| 2025/10/28 | 1063.0 | 1066.0 | 1060.0 | 1060.0 | 9200 | -0.38 |
| 2025/10/29 | 1060.0 | 1060.0 | 1055.0 | 1055.0 | 9100 | -0.47 |
| 2025/10/30 | 1057.0 | 1063.0 | 1055.0 | 1059.0 | 7200 | 0.38 |
| 2025/10/31 | 1059.0 | 1059.0 | 1051.0 | 1051.0 | 9500 | -0.76 |
| 2025/11/04 | 1074.0 | 1087.0 | 1062.0 | 1062.0 | 24100 | 1.05 |
| 2025/11/05 | 1066.0 | 1066.0 | 1055.0 | 1059.0 | 6300 | -0.28 |
| 2025/11/06 | 1060.0 | 1063.0 | 1054.0 | 1055.0 | 5300 | -0.38 |
| 2025/11/07 | 1055.0 | 1061.0 | 1051.0 | 1051.0 | 15400 | -0.38 |
| 2025/11/10 | 1050.0 | 1056.0 | 1050.0 | 1055.0 | 15600 | 0.38 |
| 2025/11/11 | 1055.0 | 1056.0 | 1051.0 | 1056.0 | 6400 | 0.09 |
| 2025/11/12 | 1056.0 | 1059.0 | 1053.0 | 1058.0 | 7700 | 0.19 |
| 2025/11/13 | 1055.0 | 1064.0 | 1054.0 | 1061.0 | 8800 | 0.28 |
| 2025/11/14 | 1058.0 | 1061.0 | 1056.0 | 1057.0 | 8800 | -0.38 |
| 2025/11/17 | 1057.0 | 1061.0 | 1056.0 | 1057.0 | 5600 | 0.00 |
| 2025/11/18 | 1055.0 | 1062.0 | 1053.0 | 1057.0 | 8400 | 0.00 |
| 2025/11/19 | 1058.0 | 1058.0 | 1052.0 | 1052.0 | 6900 | -0.47 |
| 2025/11/20 | 1064.0 | 1064.0 | 1055.0 | 1058.0 | 5400 | 0.57 |
| 2025/11/21 | 1055.0 | 1065.0 | 1055.0 | 1058.0 | 10000 | 0.00 |
| 2025/11/25 | 1067.0 | 1076.0 | 1065.0 | 1075.0 | 18200 | 1.61 |
| 2025/11/26 | 1081.0 | 1086.0 | 1076.0 | 1086.0 | 11700 | 1.02 |
| 2025/11/27 | 1130.0 | 1149.0 | 1124.0 | 1139.0 | 105900 | 4.88 |
| 2025/11/28 | 1140.0 | 1157.0 | 1133.0 | 1145.0 | 52700 | 0.53 |
| 2025/12/01 | 1147.0 | 1153.0 | 1141.0 | 1150.0 | 23900 | 0.44 |
| 2025/12/02 | 1150.0 | 1156.0 | 1149.0 | 1154.0 | 11500 | 0.35 |
| 2025/12/03 | 1151.0 | 1151.0 | 1143.0 | 1143.0 | 9900 | -0.95 |
| 2025/12/04 | 1143.0 | 1143.0 | 1133.0 | 1133.0 | 12100 | -0.87 |
| 2025/12/05 | 1133.0 | 1138.0 | 1119.0 | 1119.0 | 21600 | -1.24 |
| 2025/12/08 | 1120.0 | 1128.0 | 1120.0 | 1121.0 | 7100 | 0.18 |
| 2025/12/09 | 1127.0 | 1130.0 | 1122.0 | 1128.0 | 6000 | 0.62 |
| 2025/12/10 | 1130.0 | 1130.0 | 1122.0 | 1123.0 | 10100 | -0.44 |
| 2025/12/11 | 1126.0 | 1133.0 | 1126.0 | 1127.0 | 8400 | 0.36 |
| 2025/12/12 | 1129 | 1135 | 1129 | 1135 | 8400 | 0.71 |