セリア 2782
3,500円
(時刻：15:30)
▲ +35円 (+1.01%)
価格情報
| 始値 | 3,510円 |
| 高値 | 3,535円 |
| 安値 | 3,475円 |
| 出来高 | 228,800株 |
| 売買代金 | 800,600,000円 |
| 売り気配 (15:30) | 3,505円 |
| 買い気配 (15:30) | 3,500円 |
基本情報
| 銘柄名 | セリア |
| 英文銘柄名 | SERIA CO., LTD. |
| 時価総額 | 262,785,600,000.0円 |
| 発行済株式総数 | 75,840,000株 |
| 単元株式数 | 100 |
| 業種 | 小売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/03 |
| EPS | 149.09円 |
| BPS | 1,435.45円 |
| PER | 23.24倍 |
| PBR | 2.41倍 |
| ROE | 10.7% |
| 年間配当金 | 70.00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37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 | 181,476 百万円 | 200,682 百万円 | 208,084 百万円 | 212,359 百万円 | 223,202 百万円 |
| 経常利益又は経常損失（△） | 17,683 百万円 | 21,357 百万円 | 21,347 百万円 | 15,617 百万円 | 15,315 百万円 |
| 当期純利益又は当期純損失（△） | 12,070 百万円 | 14,726 百万円 | 14,301 百万円 | 10,254 百万円 | 9,823 百万円 |
| 資本金 | 1,278 百万円 | 1,278 百万円 | 1,278 百万円 | 1,278 百万円 | 1,278 百万円 |
| 純資産額 | 75,019 百万円 | 85,209 百万円 | 92,458 百万円 | 97,447 百万円 | 102,038 百万円 |
| 総資産額 | 101,430 百万円 | 115,394 百万円 | 122,699 百万円 | 126,857 百万円 | 132,705 百万円 |
| 従業員数 | 434 人 | 470 人 | 515 人 | 550 人 | 551 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 | 単体 | 149.09 | 1,435.45 | 10.7 | 23.24 | 2.41 | 2 | 70.00 |
| 2025/09 | 中間 | 79.09 | 1,370.98 | - | - | 2.53 | 1 | 35.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 36,800 | -3,200 | 82,800 | 11,000 |
| 2025/11/28 | 40,000 | -2,800 | 71,800 | 19,200 |
| 2025/11/21 | 42,800 | 2,600 | 52,600 | 400 |
| 2025/11/14 | 40,200 | 500 | 52,200 | -11,700 |
| 2025/11/07 | 39,700 | -2,200 | 63,900 | -29,900 |
| 2025/10/31 | 41,900 | 1,700 | 93,800 | 27,100 |
| 2025/10/24 | 40,200 | -4,300 | 66,700 | 400 |
| 2025/10/17 | 44,500 | 1,000 | 66,300 | 6,100 |
| 2025/10/10 | 43,500 | -1,200 | 60,200 | -13,600 |
| 2025/10/03 | 44,700 | -4,900 | 73,800 | -5,800 |
| 2025/09/26 | 49,600 | 1,500 | 79,600 | -8,500 |
| 2025/09/19 | 48,100 | -1,200 | 88,100 | 2,100 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Bank PLC | 375,728 | 0.49% | 2025/10/03 |
| 合計・最新計算日 | 375,728 | 0.49% | 2025/10/03 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/03 | Barclays Bank PLC | 375,728 （0.68%→0.49%） |
| 2025/10/01 | Barclays Bank PLC | 516,760 （0.87%→0.68%） |
| 2025/09/24 | Barclays Bank PLC | 663,850 （0.69%→0.87%） |
| 2025/09/22 | Barclays Bank PLC | 527,750 （0.49%→0.69%） |
| 2025/09/19 | Barclays Bank PLC | 376,550 （0.50%→0.49%） |
| 2025/09/18 | Barclays Bank PLC | 381,550 （0.29%→0.50%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月10日 09時04分 | 確認書 |
| 2025年11月10日 09時04分 | 半期報告書－第39期(2025/04/01－2026/03/31) |
| 2025年09月01日 13時31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08月01日 13時41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07月16日 16時14分 | 公開買付報告書 |
| 2025年07月03日 09時10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06月27日 09時06分 | 臨時報告書 |
| 2025年06月25日 13時38分 | 訂正公開買付届出書 |
| 2025年06月25日 13時32分 | 確認書 |
| 2025年06月25日 13時32分 | 内部統制報告書－第38期(2024/04/01－2025/03/31) |
| 2025年06月25日 13時31分 | 有価証券報告書－第38期(2024/04/01－2025/03/31) |
| 2025年06月18日 16時20分 | 公開買付届出書 |
| 2025年02月20日 09時37分 | 臨時報告書 |
| 2024年11月08日 09時05分 | 確認書 |
| 2024年11月08日 09時04分 | 半期報告書－第38期(2024/04/01－2025/03/31) |
| 2024年06月28日 09時05分 | 確認書 |
| 2024年06月28日 09時02分 | 訂正有価証券報告書－第37期(2023/04/01－2024/03/31) |
| 2024年06月21日 12時03分 | 臨時報告書 |
| 2024年06月20日 13時21分 | 内部統制報告書－第37期(2023/04/01－2024/03/31) |
| 2024年06月20日 13時20分 | 確認書 |
| 2024年06月20日 13時20分 | 有価証券報告書－第37期(2023/04/01－2024/03/31) |
| 2024年06月10日 10時29分 | 臨時報告書 |
| 2024年02月09日 11時14分 | 確認書 |
| 2024年02月09日 11時14分 | 四半期報告書－第37期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社セリア |
| 会社名（英文） | Seria Co., Ltd. |
| 会社名（カナ） | カブシキガイシャセリア |
| 本店所在地 | 大垣市外渕２丁目３８番地 |
| 業種 | 小売業 |
| 連結有無 | 無 |
| 決算日 | 3月31日 |
| 証券コード | 27820 |
| EDINETコード | E03418 |
| 法人番号 | 4200001013662 |
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 | 2925.0 | 2963.0 | 2916.0 | 2940.0 | 317300 | - |
| 2024/06/25 | 2934.0 | 2945.0 | 2885.0 | 2905.0 | 265900 | -1.19 |
| 2024/06/26 | 2908.0 | 2918.0 | 2865.0 | 2893.0 | 144800 | -0.41 |
| 2024/06/27 | 2908.0 | 2923.0 | 2886.0 | 2897.0 | 142300 | 0.14 |
| 2024/06/28 | 2911.0 | 2935.0 | 2903.0 | 2918.0 | 171200 | 0.72 |
| 2024/07/01 | 2920.0 | 2929.0 | 2875.0 | 2892.0 | 132100 | -0.89 |
| 2024/07/02 | 2902.0 | 2915.0 | 2867.0 | 2894.0 | 144200 | 0.07 |
| 2024/07/03 | 2880.0 | 2925.0 | 2867.0 | 2919.0 | 109600 | 0.86 |
| 2024/07/04 | 2925.0 | 2925.0 | 2885.0 | 2900.0 | 98700 | -0.65 |
| 2024/07/05 | 2905.0 | 2913.0 | 2896.0 | 2905.0 | 93000 | 0.17 |
| 2024/07/08 | 2949.0 | 2960.0 | 2931.0 | 2940.0 | 132000 | 1.20 |
| 2024/07/09 | 2931.0 | 2962.0 | 2927.0 | 2951.0 | 139500 | 0.37 |
| 2024/07/10 | 2964.0 | 2966.0 | 2933.0 | 2964.0 | 68500 | 0.44 |
| 2024/07/11 | 3000.0 | 3065.0 | 2997.0 | 3035.0 | 196400 | 2.40 |
| 2024/07/12 | 3115.0 | 3130.0 | 3035.0 | 3105.0 | 304200 | 2.31 |
| 2024/07/16 | 3110.0 | 3140.0 | 3055.0 | 3100.0 | 204400 | -0.16 |
| 2024/07/17 | 3075.0 | 3110.0 | 3065.0 | 3105.0 | 162300 | 0.16 |
| 2024/07/18 | 3240.0 | 3250.0 | 3115.0 | 3235.0 | 372000 | 4.19 |
| 2024/07/19 | 3250.0 | 3320.0 | 3225.0 | 3255.0 | 214300 | 0.62 |
| 2024/07/22 | 3255.0 | 3300.0 | 3225.0 | 3260.0 | 147600 | 0.15 |
| 2024/07/23 | 3245.0 | 3335.0 | 3235.0 | 3315.0 | 206300 | 1.69 |
| 2024/07/24 | 3370.0 | 3425.0 | 3355.0 | 3375.0 | 329800 | 1.81 |
| 2024/07/25 | 3360.0 | 3465.0 | 3330.0 | 3410.0 | 477900 | 1.04 |
| 2024/07/26 | 3200.0 | 3430.0 | 3150.0 | 3380.0 | 459400 | -0.88 |
| 2024/07/29 | 3380.0 | 3460.0 | 3380.0 | 3435.0 | 193900 | 1.63 |
| 2024/07/30 | 3435.0 | 3435.0 | 3330.0 | 3350.0 | 254900 | -2.47 |
| 2024/07/31 | 3470.0 | 3490.0 | 3370.0 | 3405.0 | 278700 | 1.64 |
| 2024/08/01 | 3390.0 | 3460.0 | 3225.0 | 3350.0 | 593800 | -1.62 |
| 2024/08/02 | 3280.0 | 3375.0 | 3240.0 | 3265.0 | 397700 | -2.54 |
| 2024/08/05 | 3265.0 | 3340.0 | 3100.0 | 3145.0 | 438900 | -3.68 |
| 2024/08/06 | 3275.0 | 3290.0 | 3125.0 | 3230.0 | 436700 | 2.70 |
| 2024/08/07 | 3215.0 | 3310.0 | 3140.0 | 3140.0 | 301500 | -2.79 |
| 2024/08/08 | 3210.0 | 3385.0 | 3210.0 | 3380.0 | 327100 | 7.64 |
| 2024/08/09 | 3355.0 | 3355.0 | 3265.0 | 3325.0 | 284900 | -1.63 |
| 2024/08/13 | 3330.0 | 3385.0 | 3290.0 | 3385.0 | 118400 | 1.80 |
| 2024/08/14 | 3375.0 | 3375.0 | 3330.0 | 3345.0 | 151800 | -1.18 |
| 2024/08/15 | 3350.0 | 3350.0 | 3235.0 | 3255.0 | 237400 | -2.69 |
| 2024/08/16 | 3285.0 | 3295.0 | 3205.0 | 3285.0 | 193000 | 0.92 |
| 2024/08/19 | 3320.0 | 3325.0 | 3240.0 | 3315.0 | 193600 | 0.91 |
| 2024/08/20 | 3300.0 | 3530.0 | 3260.0 | 3520.0 | 460600 | 6.18 |
| 2024/08/21 | 3530.0 | 3580.0 | 3490.0 | 3520.0 | 289400 | 0.00 |
| 2024/08/22 | 3540.0 | 3580.0 | 3510.0 | 3545.0 | 157300 | 0.71 |
| 2024/08/23 | 3480.0 | 3495.0 | 3420.0 | 3460.0 | 240600 | -2.40 |
| 2024/08/26 | 3505.0 | 3655.0 | 3505.0 | 3595.0 | 388000 | 3.90 |
| 2024/08/27 | 3580.0 | 3610.0 | 3525.0 | 3545.0 | 364500 | -1.39 |
| 2024/08/28 | 3545.0 | 3565.0 | 3490.0 | 3520.0 | 221500 | -0.71 |
| 2024/08/29 | 3450.0 | 3495.0 | 3415.0 | 3455.0 | 241000 | -1.85 |
| 2024/08/30 | 3440.0 | 3450.0 | 3370.0 | 3425.0 | 231000 | -0.87 |
| 2024/09/02 | 3410.0 | 3410.0 | 3325.0 | 3355.0 | 229300 | -2.04 |
| 2024/09/03 | 3350.0 | 3390.0 | 3335.0 | 3375.0 | 93000 | 0.60 |
| 2024/09/04 | 3410.0 | 3455.0 | 3400.0 | 3450.0 | 190300 | 2.22 |
| 2024/09/05 | 3520.0 | 3595.0 | 3380.0 | 3420.0 | 368200 | -0.87 |
| 2024/09/06 | 3420.0 | 3535.0 | 3420.0 | 3495.0 | 191700 | 2.19 |
| 2024/09/09 | 3520.0 | 3555.0 | 3430.0 | 3485.0 | 222900 | -0.29 |
| 2024/09/10 | 3455.0 | 3545.0 | 3445.0 | 3540.0 | 186000 | 1.58 |
| 2024/09/11 | 3555.0 | 3560.0 | 3475.0 | 3505.0 | 248900 | -0.99 |
| 2024/09/12 | 3475.0 | 3525.0 | 3455.0 | 3510.0 | 128400 | 0.14 |
| 2024/09/13 | 3540.0 | 3540.0 | 3455.0 | 3455.0 | 136100 | -1.57 |
| 2024/09/17 | 3500.0 | 3550.0 | 3480.0 | 3515.0 | 233100 | 1.74 |
| 2024/09/18 | 3500.0 | 3540.0 | 3490.0 | 3495.0 | 145700 | -0.57 |
| 2024/09/19 | 3445.0 | 3510.0 | 3440.0 | 3440.0 | 221700 | -1.57 |
| 2024/09/20 | 3455.0 | 3545.0 | 3455.0 | 3540.0 | 295200 | 2.91 |
| 2024/09/24 | 3500.0 | 3515.0 | 3375.0 | 3390.0 | 245700 | -4.24 |
| 2024/09/25 | 3460.0 | 3470.0 | 3385.0 | 3420.0 | 148100 | 0.88 |
| 2024/09/26 | 3425.0 | 3520.0 | 3410.0 | 3510.0 | 198200 | 2.63 |
| 2024/09/27 | 3460.0 | 3490.0 | 3415.0 | 3425.0 | 216400 | -2.42 |
| 2024/09/30 | 3460.0 | 3555.0 | 3460.0 | 3510.0 | 331700 | 2.48 |
| 2024/10/01 | 3480.0 | 3495.0 | 3425.0 | 3470.0 | 216300 | -1.14 |
| 2024/10/02 | 3410.0 | 3450.0 | 3350.0 | 3365.0 | 206500 | -3.03 |
| 2024/10/03 | 3350.0 | 3390.0 | 3320.0 | 3350.0 | 193200 | -0.45 |
| 2024/10/04 | 3350.0 | 3400.0 | 3320.0 | 3325.0 | 171500 | -0.75 |
| 2024/10/07 | 3285.0 | 3325.0 | 3235.0 | 3325.0 | 348500 | 0.00 |
| 2024/10/08 | 3335.0 | 3345.0 | 3285.0 | 3300.0 | 226700 | -0.75 |
| 2024/10/09 | 3310.0 | 3390.0 | 3310.0 | 3375.0 | 111900 | 2.27 |
| 2024/10/10 | 3370.0 | 3390.0 | 3285.0 | 3325.0 | 186100 | -1.48 |
| 2024/10/11 | 3305.0 | 3360.0 | 3280.0 | 3360.0 | 153100 | 1.05 |
| 2024/10/15 | 3305.0 | 3345.0 | 3295.0 | 3335.0 | 195200 | -0.74 |
| 2024/10/16 | 3310.0 | 3365.0 | 3310.0 | 3330.0 | 129500 | -0.15 |
| 2024/10/17 | 3315.0 | 3340.0 | 3295.0 | 3315.0 | 82100 | -0.45 |
| 2024/10/18 | 3315.0 | 3330.0 | 3290.0 | 3295.0 | 108500 | -0.60 |
| 2024/10/21 | 3345.0 | 3345.0 | 3285.0 | 3320.0 | 85000 | 0.76 |
| 2024/10/22 | 3300.0 | 3305.0 | 3235.0 | 3265.0 | 107600 | -1.66 |
| 2024/10/23 | 3240.0 | 3245.0 | 3150.0 | 3170.0 | 223800 | -2.91 |
| 2024/10/24 | 3170.0 | 3240.0 | 3165.0 | 3220.0 | 205600 | 1.58 |
| 2024/10/25 | 3230.0 | 3230.0 | 3130.0 | 3170.0 | 181400 | -1.55 |
| 2024/10/28 | 3155.0 | 3220.0 | 3155.0 | 3185.0 | 94300 | 0.47 |
| 2024/10/29 | 3190.0 | 3205.0 | 3160.0 | 3200.0 | 79700 | 0.47 |
| 2024/10/30 | 3200.0 | 3200.0 | 3140.0 | 3175.0 | 181600 | -0.78 |
| 2024/10/31 | 3155.0 | 3210.0 | 3140.0 | 3165.0 | 184500 | -0.31 |
| 2024/11/01 | 2907.0 | 2936.0 | 2825.0 | 2875.0 | 963600 | -9.16 |
| 2024/11/05 | 2925.0 | 2949.0 | 2860.0 | 2861.0 | 556500 | -0.49 |
| 2024/11/06 | 2861.0 | 2884.0 | 2801.0 | 2819.0 | 584600 | -1.47 |
| 2024/11/07 | 2819.0 | 2872.0 | 2784.0 | 2803.0 | 641000 | -0.57 |
| 2024/11/08 | 2819.0 | 2870.0 | 2815.0 | 2842.0 | 421500 | 1.39 |
| 2024/11/11 | 2815.0 | 2841.0 | 2780.0 | 2807.0 | 413400 | -1.23 |
| 2024/11/12 | 2757.0 | 2781.0 | 2744.0 | 2753.0 | 383200 | -1.92 |
| 2024/11/13 | 2745.0 | 2776.0 | 2734.0 | 2737.0 | 279800 | -0.58 |
| 2024/11/14 | 2737.0 | 2757.0 | 2725.0 | 2725.0 | 282000 | -0.44 |
| 2024/11/15 | 2726.0 | 2764.0 | 2707.0 | 2745.0 | 357000 | 0.73 |
| 2024/11/18 | 2749.0 | 2810.0 | 2738.0 | 2779.0 | 268100 | 1.24 |
| 2024/11/19 | 2777.0 | 2799.0 | 2765.0 | 2765.0 | 195800 | -0.50 |
| 2024/11/20 | 2767.0 | 2795.0 | 2761.0 | 2768.0 | 168600 | 0.11 |
| 2024/11/21 | 2748.0 | 2764.0 | 2726.0 | 2745.0 | 180300 | -0.83 |
| 2024/11/22 | 2740.0 | 2765.0 | 2733.0 | 2744.0 | 167300 | -0.04 |
| 2024/11/25 | 2768.0 | 2779.0 | 2744.0 | 2744.0 | 183100 | 0.00 |
| 2024/11/26 | 2768.0 | 2788.0 | 2741.0 | 2767.0 | 180100 | 0.84 |
| 2024/11/27 | 2766.0 | 2782.0 | 2730.0 | 2743.0 | 210400 | -0.87 |
| 2024/11/28 | 2784.0 | 2814.0 | 2759.0 | 2773.0 | 323000 | 1.09 |
| 2024/11/29 | 2775.0 | 2843.0 | 2755.0 | 2799.0 | 391200 | 0.94 |
| 2024/12/02 | 2818.0 | 2821.0 | 2779.0 | 2786.0 | 289800 | -0.46 |
| 2024/12/03 | 2787.0 | 2807.0 | 2785.0 | 2793.0 | 201500 | 0.25 |
| 2024/12/04 | 2784.0 | 2797.0 | 2755.0 | 2785.0 | 221100 | -0.29 |
| 2024/12/05 | 2756.0 | 2763.0 | 2710.0 | 2732.0 | 242100 | -1.90 |
| 2024/12/06 | 2779.0 | 2817.0 | 2766.0 | 2775.0 | 307600 | 1.57 |
| 2024/12/09 | 2770.0 | 2789.0 | 2736.0 | 2769.0 | 215900 | -0.22 |
| 2024/12/10 | 2767.0 | 2818.0 | 2737.0 | 2785.0 | 240300 | 0.58 |
| 2024/12/11 | 2812.0 | 2818.0 | 2783.0 | 2801.0 | 148400 | 0.57 |
| 2024/12/12 | 2782.0 | 2799.0 | 2751.0 | 2763.0 | 237900 | -1.36 |
| 2024/12/13 | 2751.0 | 2771.0 | 2724.0 | 2739.0 | 234300 | -0.87 |
| 2024/12/16 | 2737.0 | 2756.0 | 2683.0 | 2698.0 | 209400 | -1.50 |
| 2024/12/17 | 2715.0 | 2789.0 | 2713.0 | 2764.0 | 278800 | 2.45 |
| 2024/12/18 | 2787.0 | 2802.0 | 2763.0 | 2773.0 | 229100 | 0.33 |
| 2024/12/19 | 2787.0 | 2814.0 | 2777.0 | 2800.0 | 221900 | 0.97 |
| 2024/12/20 | 2810.0 | 2825.0 | 2773.0 | 2773.0 | 258900 | -0.96 |
| 2024/12/23 | 2761.0 | 2825.0 | 2760.0 | 2810.0 | 202800 | 1.33 |
| 2024/12/24 | 2819.0 | 2860.0 | 2815.0 | 2828.0 | 215400 | 0.64 |
| 2024/12/25 | 2867.0 | 2867.0 | 2760.0 | 2790.0 | 125200 | -1.34 |
| 2024/12/26 | 2782.0 | 2822.0 | 2773.0 | 2822.0 | 186600 | 1.15 |
| 2024/12/27 | 2850.0 | 2850.0 | 2814.0 | 2835.0 | 99700 | 0.46 |
| 2024/12/30 | 2819.0 | 2834.0 | 2794.0 | 2817.0 | 120200 | -0.63 |
| 2025/01/06 | 2829.0 | 2835.0 | 2775.0 | 2775.0 | 113900 | -1.49 |
| 2025/01/07 | 2800.0 | 2806.0 | 2777.0 | 2790.0 | 171700 | 0.54 |
| 2025/01/08 | 2790.0 | 2790.0 | 2721.0 | 2727.0 | 158200 | -2.26 |
| 2025/01/09 | 2710.0 | 2727.0 | 2689.0 | 2713.0 | 132700 | -0.51 |
| 2025/01/10 | 2663.0 | 2687.0 | 2610.0 | 2626.0 | 300600 | -3.21 |
| 2025/01/14 | 2621.0 | 2630.0 | 2571.0 | 2584.0 | 232800 | -1.60 |
| 2025/01/15 | 2584.0 | 2591.0 | 2546.0 | 2567.0 | 192600 | -0.66 |
| 2025/01/16 | 2617.0 | 2710.0 | 2601.0 | 2607.0 | 312200 | 1.56 |
| 2025/01/17 | 2611.0 | 2685.0 | 2600.0 | 2650.0 | 254600 | 1.65 |
| 2025/01/20 | 2638.0 | 2638.0 | 2595.0 | 2608.0 | 181500 | -1.58 |
| 2025/01/21 | 2634.0 | 2638.0 | 2586.0 | 2608.0 | 174200 | 0.00 |
| 2025/01/22 | 2616.0 | 2623.0 | 2573.0 | 2581.0 | 175500 | -1.04 |
| 2025/01/23 | 2569.0 | 2574.0 | 2536.0 | 2554.0 | 216800 | -1.05 |
| 2025/01/24 | 2568.0 | 2578.0 | 2550.0 | 2560.0 | 219600 | 0.23 |
| 2025/01/27 | 2578.0 | 2587.0 | 2551.0 | 2572.0 | 172900 | 0.47 |
| 2025/01/28 | 2610.0 | 2667.0 | 2608.0 | 2608.0 | 499200 | 1.40 |
| 2025/01/29 | 2644.0 | 2650.0 | 2607.0 | 2630.0 | 277600 | 0.84 |
| 2025/01/30 | 2626.0 | 2655.0 | 2616.0 | 2653.0 | 246100 | 0.87 |
| 2025/01/31 | 2655.0 | 2677.0 | 2605.0 | 2668.0 | 417800 | 0.57 |
| 2025/02/03 | 2586.0 | 2665.0 | 2551.0 | 2641.0 | 589100 | -1.01 |
| 2025/02/04 | 2630.0 | 2633.0 | 2536.0 | 2538.0 | 500100 | -3.90 |
| 2025/02/05 | 2560.0 | 2572.0 | 2532.0 | 2561.0 | 272600 | 0.91 |
| 2025/02/06 | 2565.0 | 2606.0 | 2562.0 | 2582.0 | 343700 | 0.82 |
| 2025/02/07 | 2584.0 | 2589.0 | 2558.0 | 2558.0 | 199400 | -0.93 |
| 2025/02/10 | 2540.0 | 2546.0 | 2518.0 | 2546.0 | 190600 | -0.47 |
| 2025/02/12 | 2524.0 | 2546.0 | 2451.0 | 2474.0 | 504100 | -2.83 |
| 2025/02/13 | 2495.0 | 2560.0 | 2488.0 | 2553.0 | 274200 | 3.19 |
| 2025/02/14 | 2573.0 | 2573.0 | 2536.0 | 2536.0 | 98500 | -0.67 |
| 2025/02/17 | 2550.0 | 2568.0 | 2516.0 | 2519.0 | 126600 | -0.67 |
| 2025/02/18 | 2520.0 | 2531.0 | 2513.0 | 2516.0 | 97500 | -0.12 |
| 2025/02/19 | 2495.0 | 2523.0 | 2492.0 | 2517.0 | 154800 | 0.04 |
| 2025/02/20 | 2510.0 | 2542.0 | 2500.0 | 2525.0 | 203100 | 0.32 |
| 2025/02/21 | 2550.0 | 2586.0 | 2541.0 | 2553.0 | 253600 | 1.11 |
| 2025/02/25 | 2576.0 | 2623.0 | 2558.0 | 2608.0 | 273300 | 2.15 |
| 2025/02/26 | 2631.0 | 2673.0 | 2593.0 | 2602.0 | 297600 | -0.23 |
| 2025/02/27 | 2615.0 | 2638.0 | 2608.0 | 2621.0 | 187200 | 0.73 |
| 2025/02/28 | 2600.0 | 2614.0 | 2592.0 | 2597.0 | 201800 | -0.92 |
| 2025/03/03 | 2570.0 | 2590.0 | 2545.0 | 2548.0 | 157600 | -1.89 |
| 2025/03/04 | 2578.0 | 2590.0 | 2533.0 | 2533.0 | 197900 | -0.59 |
| 2025/03/05 | 2506.0 | 2540.0 | 2505.0 | 2540.0 | 158300 | 0.28 |
| 2025/03/06 | 2553.0 | 2572.0 | 2547.0 | 2566.0 | 110500 | 1.02 |
| 2025/03/07 | 2600.0 | 2600.0 | 2548.0 | 2548.0 | 110500 | -0.70 |
| 2025/03/10 | 2530.0 | 2588.0 | 2525.0 | 2582.0 | 218700 | 1.33 |
| 2025/03/11 | 2602.0 | 2650.0 | 2568.0 | 2605.0 | 417300 | 0.89 |
| 2025/03/12 | 2546.0 | 2587.0 | 2526.0 | 2578.0 | 305000 | -1.04 |
| 2025/03/13 | 2567.0 | 2590.0 | 2561.0 | 2570.0 | 179800 | -0.31 |
| 2025/03/14 | 2550.0 | 2563.0 | 2539.0 | 2548.0 | 167800 | -0.86 |
| 2025/03/17 | 2564.0 | 2576.0 | 2548.0 | 2557.0 | 135000 | 0.35 |
| 2025/03/18 | 2553.0 | 2579.0 | 2551.0 | 2568.0 | 71900 | 0.43 |
| 2025/03/19 | 2570.0 | 2581.0 | 2540.0 | 2580.0 | 242800 | 0.47 |
| 2025/03/21 | 2553.0 | 2598.0 | 2552.0 | 2561.0 | 202400 | -0.74 |
| 2025/03/24 | 2563.0 | 2572.0 | 2551.0 | 2559.0 | 104100 | -0.08 |
| 2025/03/25 | 2553.0 | 2574.0 | 2549.0 | 2574.0 | 91300 | 0.59 |
| 2025/03/26 | 2555.0 | 2569.0 | 2552.0 | 2556.0 | 108100 | -0.70 |
| 2025/03/27 | 2555.0 | 2577.0 | 2552.0 | 2577.0 | 134200 | 0.82 |
| 2025/03/28 | 2535.0 | 2548.0 | 2526.0 | 2541.0 | 145200 | -1.40 |
| 2025/03/31 | 2541.0 | 2557.0 | 2500.0 | 2506.0 | 196400 | -1.38 |
| 2025/04/01 | 2489.0 | 2490.0 | 2454.0 | 2476.0 | 224100 | -1.20 |
| 2025/04/02 | 2500.0 | 2500.0 | 2437.0 | 2448.0 | 147800 | -1.13 |
| 2025/04/03 | 2400.0 | 2482.0 | 2400.0 | 2466.0 | 215800 | 0.74 |
| 2025/04/04 | 2516.0 | 2658.0 | 2515.0 | 2619.0 | 915100 | 6.20 |
| 2025/04/07 | 2569.0 | 2639.0 | 2503.0 | 2565.0 | 695200 | -2.06 |
| 2025/04/08 | 2590.0 | 2679.0 | 2574.0 | 2629.0 | 522200 | 2.50 |
| 2025/04/09 | 2611.0 | 2786.0 | 2604.0 | 2759.0 | 945600 | 4.94 |
| 2025/04/10 | 2739.0 | 2895.0 | 2638.0 | 2876.0 | 1042600 | 4.24 |
| 2025/04/11 | 2926.0 | 2995.0 | 2901.0 | 2916.0 | 910300 | 1.39 |
| 2025/04/14 | 2931.0 | 2957.0 | 2891.0 | 2930.0 | 570300 | 0.48 |
| 2025/04/15 | 2912.0 | 2949.0 | 2909.0 | 2913.0 | 436600 | -0.58 |
| 2025/04/16 | 2944.0 | 3045.0 | 2926.0 | 3030.0 | 664200 | 4.02 |
| 2025/04/17 | 3010.0 | 3030.0 | 2813.0 | 2860.0 | 1070500 | -5.61 |
| 2025/04/18 | 2875.0 | 2918.0 | 2832.0 | 2916.0 | 512600 | 1.96 |
| 2025/04/21 | 2933.0 | 3095.0 | 2926.0 | 3030.0 | 1043600 | 3.91 |
| 2025/04/22 | 3070.0 | 3100.0 | 2958.0 | 3005.0 | 905300 | -0.83 |
| 2025/04/23 | 2857.0 | 2956.0 | 2830.0 | 2925.0 | 955000 | -2.66 |
| 2025/04/24 | 2875.0 | 2902.0 | 2804.0 | 2820.0 | 642000 | -3.59 |
| 2025/04/25 | 2870.0 | 2894.0 | 2840.0 | 2846.0 | 550500 | 0.92 |
| 2025/04/28 | 2826.0 | 2959.0 | 2823.0 | 2948.0 | 469600 | 3.58 |
| 2025/04/30 | 2948.0 | 2950.0 | 2897.0 | 2907.0 | 331900 | -1.39 |
| 2025/05/01 | 2900.0 | 2908.0 | 2861.0 | 2896.0 | 247500 | -0.38 |
| 2025/05/02 | 2840.0 | 2858.0 | 2789.0 | 2839.0 | 481500 | -1.97 |
| 2025/05/07 | 2865.0 | 2915.0 | 2846.0 | 2889.0 | 386300 | 1.76 |
| 2025/05/08 | 2899.0 | 2933.0 | 2887.0 | 2933.0 | 268400 | 1.52 |
| 2025/05/09 | 2883.0 | 2974.0 | 2701.0 | 2729.0 | 947300 | -6.96 |
| 2025/05/12 | 2735.0 | 2808.0 | 2707.0 | 2800.0 | 683500 | 2.60 |
| 2025/05/13 | 2700.0 | 2734.0 | 2665.0 | 2679.0 | 906300 | -4.32 |
| 2025/05/14 | 2675.0 | 2742.0 | 2675.0 | 2742.0 | 430000 | 2.35 |
| 2025/05/15 | 2736.0 | 2805.0 | 2698.0 | 2764.0 | 412900 | 0.80 |
| 2025/05/16 | 2779.0 | 2894.0 | 2771.0 | 2888.0 | 599700 | 4.49 |
| 2025/05/19 | 2874.0 | 2898.0 | 2844.0 | 2895.0 | 585000 | 0.24 |
| 2025/05/20 | 2845.0 | 2848.0 | 2787.0 | 2821.0 | 533000 | -2.56 |
| 2025/05/21 | 2800.0 | 2859.0 | 2789.0 | 2824.0 | 268000 | 0.11 |
| 2025/05/22 | 2790.0 | 2828.0 | 2741.0 | 2746.0 | 416000 | -2.76 |
| 2025/05/23 | 2724.0 | 2744.0 | 2700.0 | 2729.0 | 480000 | -0.62 |
| 2025/05/26 | 2761.0 | 2795.0 | 2737.0 | 2778.0 | 327700 | 1.80 |
| 2025/05/27 | 2762.0 | 2767.0 | 2741.0 | 2741.0 | 237700 | -1.33 |
| 2025/05/28 | 2691.0 | 2699.0 | 2641.0 | 2646.0 | 569400 | -3.47 |
| 2025/05/29 | 2633.0 | 2642.0 | 2616.0 | 2627.0 | 302100 | -0.72 |
| 2025/05/30 | 2621.0 | 2644.0 | 2616.0 | 2644.0 | 457500 | 0.65 |
| 2025/06/02 | 2667.0 | 2670.0 | 2634.0 | 2653.0 | 199500 | 0.34 |
| 2025/06/03 | 2657.0 | 2693.0 | 2630.0 | 2639.0 | 261800 | -0.53 |
| 2025/06/04 | 2630.0 | 2657.0 | 2626.0 | 2633.0 | 199100 | -0.23 |
| 2025/06/05 | 2630.0 | 2648.0 | 2625.0 | 2644.0 | 208100 | 0.42 |
| 2025/06/06 | 2655.0 | 2677.0 | 2645.0 | 2655.0 | 166100 | 0.42 |
| 2025/06/09 | 2646.0 | 2664.0 | 2633.0 | 2655.0 | 95900 | 0.00 |
| 2025/06/10 | 2650.0 | 2673.0 | 2649.0 | 2657.0 | 145300 | 0.08 |
| 2025/06/11 | 2633.0 | 2653.0 | 2630.0 | 2649.0 | 186800 | -0.30 |
| 2025/06/12 | 2643.0 | 2650.0 | 2628.0 | 2639.0 | 131000 | -0.38 |
| 2025/06/13 | 2669.0 | 2706.0 | 2646.0 | 2680.0 | 355200 | 1.55 |
| 2025/06/16 | 2684.0 | 2689.0 | 2623.0 | 2643.0 | 249700 | -1.38 |
| 2025/06/17 | 2643.0 | 2643.0 | 2610.0 | 2612.0 | 185600 | -1.17 |
| 2025/06/18 | 2708.0 | 2765.0 | 2689.0 | 2720.0 | 1198700 | 4.13 |
| 2025/06/19 | 2695.0 | 2799.0 | 2692.0 | 2773.0 | 480800 | 1.95 |
| 2025/06/20 | 2760.0 | 2779.0 | 2718.0 | 2743.0 | 410200 | -1.08 |
| 2025/06/23 | 2740.0 | 2776.0 | 2730.0 | 2749.0 | 273900 | 0.22 |
| 2025/06/24 | 2749.0 | 2755.0 | 2697.0 | 2712.0 | 145100 | -1.35 |
| 2025/06/25 | 2700.0 | 2701.0 | 2644.0 | 2677.0 | 226000 | -1.29 |
| 2025/06/26 | 2666.0 | 2712.0 | 2666.0 | 2703.0 | 214200 | 0.97 |
| 2025/06/27 | 2676.0 | 2702.0 | 2675.0 | 2696.0 | 185900 | -0.26 |
| 2025/06/30 | 2698.0 | 2711.0 | 2677.0 | 2685.0 | 286000 | -0.41 |
| 2025/07/01 | 2666.0 | 2743.0 | 2665.0 | 2703.0 | 419300 | 0.67 |
| 2025/07/02 | 2713.0 | 2826.0 | 2709.0 | 2826.0 | 534200 | 4.55 |
| 2025/07/03 | 2828.0 | 2836.0 | 2776.0 | 2798.0 | 368800 | -0.99 |
| 2025/07/04 | 2767.0 | 2807.0 | 2756.0 | 2780.0 | 163000 | -0.64 |
| 2025/07/07 | 2788.0 | 2848.0 | 2788.0 | 2817.0 | 178200 | 1.33 |
| 2025/07/08 | 2819.0 | 2896.0 | 2819.0 | 2888.0 | 537200 | 2.52 |
| 2025/07/09 | 2900.0 | 2936.0 | 2871.0 | 2933.0 | 472800 | 1.56 |
| 2025/07/10 | 2930.0 | 2990.0 | 2906.0 | 2939.0 | 433600 | 0.20 |
| 2025/07/11 | 2950.0 | 2977.0 | 2943.0 | 2961.0 | 280600 | 0.75 |
| 2025/07/14 | 2946.0 | 2998.0 | 2932.0 | 2970.0 | 342400 | 0.30 |
| 2025/07/15 | 2979.0 | 2998.0 | 2937.0 | 2965.0 | 342400 | -0.17 |
| 2025/07/16 | 2935.0 | 2948.0 | 2890.0 | 2919.0 | 316700 | -1.55 |
| 2025/07/17 | 2927.0 | 2980.0 | 2927.0 | 2959.0 | 241100 | 1.37 |
| 2025/07/18 | 2967.0 | 2981.0 | 2934.0 | 2948.0 | 190100 | -0.37 |
| 2025/07/22 | 2924.0 | 2940.0 | 2902.0 | 2926.0 | 198500 | -0.75 |
| 2025/07/23 | 2943.0 | 2949.0 | 2861.0 | 2873.0 | 208200 | -1.81 |
| 2025/07/24 | 2880.0 | 2885.0 | 2852.0 | 2865.0 | 185400 | -0.28 |
| 2025/07/25 | 2876.0 | 2878.0 | 2845.0 | 2865.0 | 150100 | 0.00 |
| 2025/07/28 | 2866.0 | 2876.0 | 2833.0 | 2851.0 | 161900 | -0.49 |
| 2025/07/29 | 2822.0 | 2868.0 | 2818.0 | 2857.0 | 161200 | 0.21 |
| 2025/07/30 | 2857.0 | 2907.0 | 2853.0 | 2900.0 | 215600 | 1.51 |
| 2025/07/31 | 2852.0 | 2897.0 | 2808.0 | 2808.0 | 398000 | -3.17 |
| 2025/08/01 | 2835.0 | 2877.0 | 2802.0 | 2875.0 | 288600 | 2.39 |
| 2025/08/04 | 2897.0 | 2988.0 | 2883.0 | 2950.0 | 452300 | 2.61 |
| 2025/08/05 | 2965.0 | 2974.0 | 2882.0 | 2905.0 | 365700 | -1.53 |
| 2025/08/06 | 2955.0 | 3060.0 | 2943.0 | 3060.0 | 428800 | 5.34 |
| 2025/08/07 | 3130.0 | 3145.0 | 3085.0 | 3120.0 | 351500 | 1.96 |
| 2025/08/08 | 3110.0 | 3135.0 | 3080.0 | 3100.0 | 206600 | -0.64 |
| 2025/08/12 | 3095.0 | 3095.0 | 3025.0 | 3070.0 | 181800 | -0.97 |
| 2025/08/13 | 3060.0 | 3090.0 | 3035.0 | 3055.0 | 187100 | -0.49 |
| 2025/08/14 | 3050.0 | 3135.0 | 3040.0 | 3115.0 | 241300 | 1.96 |
| 2025/08/15 | 3100.0 | 3125.0 | 3045.0 | 3055.0 | 299000 | -1.93 |
| 2025/08/18 | 3075.0 | 3075.0 | 3040.0 | 3045.0 | 130500 | -0.33 |
| 2025/08/19 | 3030.0 | 3045.0 | 3005.0 | 3045.0 | 206700 | 0.00 |
| 2025/08/20 | 3050.0 | 3095.0 | 3025.0 | 3080.0 | 159300 | 1.15 |
| 2025/08/21 | 3080.0 | 3080.0 | 3035.0 | 3050.0 | 133900 | -0.97 |
| 2025/08/22 | 3055.0 | 3055.0 | 3030.0 | 3045.0 | 84700 | -0.16 |
| 2025/08/25 | 3045.0 | 3065.0 | 3030.0 | 3055.0 | 127300 | 0.33 |
| 2025/08/26 | 3065.0 | 3090.0 | 3050.0 | 3075.0 | 136900 | 0.65 |
| 2025/08/27 | 3065.0 | 3110.0 | 3050.0 | 3080.0 | 146500 | 0.16 |
| 2025/08/28 | 3065.0 | 3085.0 | 3045.0 | 3055.0 | 474900 | -0.81 |
| 2025/08/29 | 3035.0 | 3055.0 | 2992.0 | 3005.0 | 170100 | -1.64 |
| 2025/09/01 | 3030.0 | 3065.0 | 3030.0 | 3050.0 | 123400 | 1.50 |
| 2025/09/02 | 3050.0 | 3070.0 | 3030.0 | 3040.0 | 89700 | -0.33 |
| 2025/09/03 | 3040.0 | 3090.0 | 3035.0 | 3065.0 | 125100 | 0.82 |
| 2025/09/04 | 3065.0 | 3100.0 | 3060.0 | 3090.0 | 120500 | 0.82 |
| 2025/09/05 | 3060.0 | 3110.0 | 3050.0 | 3090.0 | 143300 | 0.00 |
| 2025/09/08 | 3075.0 | 3135.0 | 3065.0 | 3130.0 | 154800 | 1.29 |
| 2025/09/09 | 3135.0 | 3135.0 | 3095.0 | 3105.0 | 132400 | -0.80 |
| 2025/09/10 | 3095.0 | 3105.0 | 3060.0 | 3080.0 | 139000 | -0.81 |
| 2025/09/11 | 3070.0 | 3170.0 | 3060.0 | 3150.0 | 194200 | 2.27 |
| 2025/09/12 | 3195.0 | 3220.0 | 3175.0 | 3180.0 | 237100 | 0.95 |
| 2025/09/16 | 3175.0 | 3205.0 | 3130.0 | 3180.0 | 194000 | 0.00 |
| 2025/09/17 | 3185.0 | 3215.0 | 3160.0 | 3165.0 | 122100 | -0.47 |
| 2025/09/18 | 3175.0 | 3180.0 | 3100.0 | 3125.0 | 172200 | -1.26 |
| 2025/09/19 | 3125.0 | 3125.0 | 3080.0 | 3110.0 | 217200 | -0.48 |
| 2025/09/22 | 3085.0 | 3120.0 | 3060.0 | 3115.0 | 119500 | 0.16 |
| 2025/09/24 | 3105.0 | 3120.0 | 3080.0 | 3105.0 | 126500 | -0.32 |
| 2025/09/25 | 3105.0 | 3130.0 | 3085.0 | 3120.0 | 132700 | 0.48 |
| 2025/09/26 | 3120.0 | 3150.0 | 3095.0 | 3145.0 | 133000 | 0.80 |
| 2025/09/29 | 3140.0 | 3140.0 | 3060.0 | 3085.0 | 126500 | -1.91 |
| 2025/09/30 | 3070.0 | 3135.0 | 3070.0 | 3105.0 | 136700 | 0.65 |
| 2025/10/01 | 3105.0 | 3105.0 | 2978.0 | 2982.0 | 212400 | -3.96 |
| 2025/10/02 | 3010.0 | 3040.0 | 2984.0 | 3040.0 | 186500 | 1.95 |
| 2025/10/03 | 3030.0 | 3050.0 | 3015.0 | 3035.0 | 131700 | -0.16 |
| 2025/10/06 | 3035.0 | 3055.0 | 2992.0 | 3040.0 | 162100 | 0.16 |
| 2025/10/07 | 3035.0 | 3125.0 | 3030.0 | 3080.0 | 193900 | 1.32 |
| 2025/10/08 | 3055.0 | 3100.0 | 3050.0 | 3055.0 | 110600 | -0.81 |
| 2025/10/09 | 3055.0 | 3085.0 | 3035.0 | 3055.0 | 151100 | 0.00 |
| 2025/10/10 | 3045.0 | 3110.0 | 3040.0 | 3100.0 | 111400 | 1.47 |
| 2025/10/14 | 3070.0 | 3120.0 | 3060.0 | 3080.0 | 136300 | -0.65 |
| 2025/10/15 | 3150.0 | 3160.0 | 3095.0 | 3130.0 | 140900 | 1.62 |
| 2025/10/16 | 3100.0 | 3120.0 | 3040.0 | 3055.0 | 96900 | -2.40 |
| 2025/10/17 | 3075.0 | 3080.0 | 3030.0 | 3060.0 | 130900 | 0.16 |
| 2025/10/20 | 3100.0 | 3100.0 | 3015.0 | 3030.0 | 118400 | -0.98 |
| 2025/10/21 | 2995.0 | 3065.0 | 2987.0 | 3040.0 | 140200 | 0.33 |
| 2025/10/22 | 3030.0 | 3070.0 | 3030.0 | 3050.0 | 100700 | 0.33 |
| 2025/10/23 | 3010.0 | 3080.0 | 3010.0 | 3075.0 | 93500 | 0.82 |
| 2025/10/24 | 3050.0 | 3070.0 | 3035.0 | 3035.0 | 79900 | -1.30 |
| 2025/10/27 | 3045.0 | 3075.0 | 3030.0 | 3035.0 | 109900 | 0.00 |
| 2025/10/28 | 3035.0 | 3045.0 | 2971.0 | 2971.0 | 234000 | -2.11 |
| 2025/10/29 | 3010.0 | 3015.0 | 2892.0 | 2906.0 | 171800 | -2.19 |
| 2025/10/30 | 2931.0 | 2940.0 | 2907.0 | 2913.0 | 133300 | 0.24 |
| 2025/10/31 | 2896.0 | 2948.0 | 2891.0 | 2936.0 | 189600 | 0.79 |
| 2025/11/04 | 2997.0 | 3040.0 | 2948.0 | 3020.0 | 271700 | 2.86 |
| 2025/11/05 | 3010.0 | 3035.0 | 2966.0 | 3015.0 | 169700 | -0.17 |
| 2025/11/06 | 3010.0 | 3035.0 | 2963.0 | 3025.0 | 124400 | 0.33 |
| 2025/11/07 | 3070.0 | 3125.0 | 3030.0 | 3125.0 | 173100 | 3.31 |
| 2025/11/10 | 3135.0 | 3180.0 | 3120.0 | 3160.0 | 170200 | 1.12 |
| 2025/11/11 | 3125.0 | 3140.0 | 3090.0 | 3135.0 | 103300 | -0.79 |
| 2025/11/12 | 3085.0 | 3110.0 | 3070.0 | 3070.0 | 61200 | -2.07 |
| 2025/11/13 | 3090.0 | 3140.0 | 3090.0 | 3130.0 | 129100 | 1.95 |
| 2025/11/14 | 3130.0 | 3165.0 | 3120.0 | 3140.0 | 87500 | 0.32 |
| 2025/11/17 | 3085.0 | 3125.0 | 3065.0 | 3105.0 | 93900 | -1.11 |
| 2025/11/18 | 3130.0 | 3145.0 | 3075.0 | 3095.0 | 73600 | -0.32 |
| 2025/11/19 | 3070.0 | 3120.0 | 3055.0 | 3110.0 | 198700 | 0.48 |
| 2025/11/20 | 3070.0 | 3110.0 | 3055.0 | 3065.0 | 168100 | -1.45 |
| 2025/11/21 | 3190.0 | 3240.0 | 3160.0 | 3225.0 | 179200 | 5.22 |
| 2025/11/25 | 3250.0 | 3255.0 | 3210.0 | 3210.0 | 151600 | -0.47 |
| 2025/11/26 | 3300.0 | 3310.0 | 3235.0 | 3280.0 | 204300 | 2.18 |
| 2025/11/27 | 3210.0 | 3335.0 | 3210.0 | 3315.0 | 227200 | 1.07 |
| 2025/11/28 | 3325.0 | 3325.0 | 3270.0 | 3270.0 | 147000 | -1.36 |
| 2025/12/01 | 3270.0 | 3285.0 | 3190.0 | 3190.0 | 137800 | -2.45 |
| 2025/12/02 | 3220.0 | 3250.0 | 3190.0 | 3220.0 | 107200 | 0.94 |
| 2025/12/03 | 3215.0 | 3215.0 | 3150.0 | 3165.0 | 136500 | -1.71 |
| 2025/12/04 | 3115.0 | 3200.0 | 3110.0 | 3190.0 | 127300 | 0.79 |
| 2025/12/05 | 3190.0 | 3190.0 | 3140.0 | 3140.0 | 118600 | -1.57 |
| 2025/12/08 | 3200.0 | 3405.0 | 3195.0 | 3370.0 | 304700 | 7.32 |
| 2025/12/09 | 3355.0 | 3400.0 | 3320.0 | 3345.0 | 284200 | -0.74 |
| 2025/12/10 | 3475.0 | 3550.0 | 3375.0 | 3455.0 | 612800 | 3.29 |
| 2025/12/11 | 3460.0 | 3495.0 | 3415.0 | 3465.0 | 266700 | 0.29 |
| 2025/12/12 | 3510 | 3535 | 3475 | 3500 | 228800 | 1.01 |