エバラ食品工業 2819
2,490円
(時刻：15:30)
▲ +10円 (+0.40%)
価格情報
| 始値 | 2,494円 |
| 高値 | 2,509円 |
| 安値 | 2,479円 |
| 出来高 | 10,500株 |
| 売買代金 | 26,192,500円 |
| 売り気配 (15:30) | 2,510円 |
| 買い気配 (15:30) | 2,490円 |
基本情報
| 銘柄名 | エバラ食品工業 |
| 英文銘柄名 | EBARA FOODS INDUSTRY, INC. |
| 時価総額 | 24,474,192,480.0円 |
| 発行済株式総数 | 9,868,626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 | 143.27円 |
| BPS | 3,501.41円 |
| PER | 17.31倍 |
| PBR | 0.71倍 |
| ROE | 4.2% |
| 年間配当金 | 45.00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66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 | 42,765 百万円 | 42,887 百万円 | 34,887 百万円 | 35,410 百万円 | 36,564 百万円 |
| 経常利益又は経常損失（△） | 2,006 百万円 | 3,421 百万円 | 3,311 百万円 | 2,916 百万円 | 2,505 百万円 |
| 当期純利益又は当期純損失（△） | 1,239 百万円 | 2,388 百万円 | 2,447 百万円 | 2,021 百万円 | 1,742 百万円 |
| 資本金 | 1,387 百万円 | 1,387 百万円 | 1,387 百万円 | 1,387 百万円 | 1,387 百万円 |
| 純資産額 | 22,038 百万円 | 23,445 百万円 | 25,021 百万円 | 26,564 百万円 | 28,255 百万円 |
| 総資産額 | 32,601 百万円 | 35,228 百万円 | 35,839 百万円 | 37,573 百万円 | 40,323 百万円 |
| 従業員数 | 532 人 | 534 人 | 522 人 | 508 人 | 507 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 | 143.27 | 3,501.41 | 4.2 | 17.31 | 0.71 | - | - |
| 2025/03 | 単体 | 142.95 | 2,976.59 | - | 17.35 | 0.83 | 1.81 | 45.00 |
| 2025/09 | 中連 | 85.50 | 3,560.33 | - | - | 0.70 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.88 | 22.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 4,500 | 900 | 13,100 | 1,600 |
| 2025/11/28 | 3,600 | 900 | 11,500 | -200 |
| 2025/11/21 | 2,700 | -2,900 | 11,700 | -2,100 |
| 2025/11/14 | 5,600 | 4,200 | 13,800 | -6,100 |
| 2025/11/07 | 1,400 | 0 | 19,900 | 6,800 |
| 2025/10/31 | 1,400 | 300 | 13,100 | 300 |
| 2025/10/24 | 1,100 | -100 | 12,800 | 300 |
| 2025/10/17 | 1,200 | -100 | 12,500 | 900 |
| 2025/10/10 | 1,300 | 300 | 11,600 | -700 |
| 2025/10/03 | 1,000 | 0 | 12,300 | -400 |
| 2025/09/26 | 1,000 | -200 | 12,700 | 0 |
| 2025/09/19 | 1,200 | -500 | 12,700 | 1,000 |
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 | 2,200 | 5 | 0.05 |
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08日 10時18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 13時15分 | 確認書 |
| 2025年11月14日 13時12分 | 半期報告書－第68期(2025/04/01－2026/03/31) |
| 2025年06月30日 11時10分 | 臨時報告書 |
| 2025年06月26日 10時08分 | 確認書 |
| 2025年06月26日 10時07分 | 内部統制報告書－第67期(2024/04/01－2025/03/31) |
| 2025年06月26日 10時03分 | 有価証券報告書－第67期(2024/04/01－2025/03/31) |
| 2024年11月14日 12時52分 | 確認書 |
| 2024年11月14日 12時51分 | 半期報告書－第67期(2024/04/01－2025/03/31) |
| 2024年07月01日 11時33分 | 臨時報告書 |
| 2024年06月28日 10時41分 | 確認書 |
| 2024年06月28日 10時40分 | 内部統制報告書－第66期(2023/04/01－2024/03/31) |
| 2024年06月28日 10時39分 | 有価証券報告書－第66期(2023/04/01－2024/03/31) |
| 2024年06月10日 11時11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02月13日 13時11分 | 確認書 |
| 2024年02月13日 13時09分 | 四半期報告書－第66期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | エバラ食品工業株式会社 |
| 会社名（英文） | EBARAFoodsIndustry,Inc. |
| 会社名（カナ） | エバラショクヒンコウギョウカブシキガイシャ |
| 本店所在地 | 横浜市西区みなとみらい四丁目４番５号 横浜アイマークプレイス |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 28190 |
| EDINETコード | E00514 |
| 法人番号 | 5020001022870 |
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 | 2937.0 | 2937.0 | 2908.0 | 2933.0 | 4600 | - |
| 2024/06/25 | 2914.0 | 2944.0 | 2914.0 | 2944.0 | 3100 | 0.38 |
| 2024/06/26 | 2950.0 | 2951.0 | 2920.0 | 2951.0 | 6200 | 0.24 |
| 2024/06/27 | 2951.0 | 2953.0 | 2943.0 | 2953.0 | 3600 | 0.07 |
| 2024/06/28 | 2953.0 | 2955.0 | 2943.0 | 2955.0 | 2500 | 0.07 |
| 2024/07/01 | 2953.0 | 2960.0 | 2946.0 | 2960.0 | 3300 | 0.17 |
| 2024/07/02 | 2965.0 | 2965.0 | 2951.0 | 2965.0 | 6600 | 0.17 |
| 2024/07/03 | 2964.0 | 2965.0 | 2950.0 | 2965.0 | 3100 | 0.00 |
| 2024/07/04 | 2967.0 | 2967.0 | 2956.0 | 2967.0 | 5900 | 0.07 |
| 2024/07/05 | 2960.0 | 2967.0 | 2945.0 | 2961.0 | 3900 | -0.20 |
| 2024/07/08 | 2956.0 | 2956.0 | 2860.0 | 2898.0 | 4800 | -2.13 |
| 2024/07/09 | 2912.0 | 2912.0 | 2866.0 | 2874.0 | 5200 | -0.83 |
| 2024/07/10 | 2886.0 | 2887.0 | 2852.0 | 2887.0 | 10200 | 0.45 |
| 2024/07/11 | 2905.0 | 2918.0 | 2853.0 | 2918.0 | 9500 | 1.07 |
| 2024/07/12 | 2930.0 | 2930.0 | 2892.0 | 2912.0 | 5000 | -0.21 |
| 2024/07/16 | 2919.0 | 2934.0 | 2885.0 | 2927.0 | 9200 | 0.52 |
| 2024/07/17 | 2944.0 | 2944.0 | 2922.0 | 2941.0 | 4500 | 0.48 |
| 2024/07/18 | 2941.0 | 2950.0 | 2934.0 | 2940.0 | 2300 | -0.03 |
| 2024/07/19 | 2946.0 | 2946.0 | 2904.0 | 2934.0 | 4600 | -0.20 |
| 2024/07/22 | 2943.0 | 2946.0 | 2923.0 | 2928.0 | 4300 | -0.20 |
| 2024/07/23 | 2938.0 | 2943.0 | 2931.0 | 2943.0 | 2600 | 0.51 |
| 2024/07/24 | 2942.0 | 2945.0 | 2912.0 | 2916.0 | 4100 | -0.92 |
| 2024/07/25 | 2906.0 | 2932.0 | 2900.0 | 2900.0 | 4300 | -0.55 |
| 2024/07/26 | 2908.0 | 2923.0 | 2900.0 | 2900.0 | 2000 | 0.00 |
| 2024/07/29 | 2901.0 | 2930.0 | 2901.0 | 2926.0 | 3400 | 0.90 |
| 2024/07/30 | 2926.0 | 2960.0 | 2901.0 | 2960.0 | 10000 | 1.16 |
| 2024/07/31 | 2958.0 | 2970.0 | 2943.0 | 2970.0 | 3600 | 0.34 |
| 2024/08/01 | 2970.0 | 2970.0 | 2930.0 | 2930.0 | 4400 | -1.35 |
| 2024/08/02 | 2930.0 | 2950.0 | 2850.0 | 2850.0 | 8500 | -2.73 |
| 2024/08/05 | 2850.0 | 2889.0 | 2730.0 | 2780.0 | 15200 | -2.46 |
| 2024/08/06 | 2760.0 | 2950.0 | 2760.0 | 2761.0 | 6900 | -0.68 |
| 2024/08/07 | 2761.0 | 2829.0 | 2760.0 | 2760.0 | 8300 | -0.04 |
| 2024/08/08 | 2761.0 | 2826.0 | 2742.0 | 2742.0 | 9600 | -0.65 |
| 2024/08/09 | 2792.0 | 2811.0 | 2713.0 | 2713.0 | 8100 | -1.06 |
| 2024/08/13 | 2747.0 | 2765.0 | 2729.0 | 2744.0 | 4500 | 1.14 |
| 2024/08/14 | 2750.0 | 2766.0 | 2745.0 | 2750.0 | 2200 | 0.22 |
| 2024/08/15 | 2750.0 | 2762.0 | 2734.0 | 2750.0 | 6500 | 0.00 |
| 2024/08/16 | 2770.0 | 2795.0 | 2752.0 | 2795.0 | 3900 | 1.64 |
| 2024/08/19 | 2796.0 | 2800.0 | 2788.0 | 2794.0 | 2200 | -0.04 |
| 2024/08/20 | 2800.0 | 2836.0 | 2800.0 | 2836.0 | 2100 | 1.50 |
| 2024/08/21 | 2826.0 | 2868.0 | 2825.0 | 2851.0 | 5300 | 0.53 |
| 2024/08/22 | 2864.0 | 2886.0 | 2860.0 | 2869.0 | 2100 | 0.63 |
| 2024/08/23 | 2862.0 | 2868.0 | 2839.0 | 2839.0 | 2200 | -1.05 |
| 2024/08/26 | 2859.0 | 2862.0 | 2839.0 | 2839.0 | 4000 | 0.00 |
| 2024/08/27 | 2841.0 | 2853.0 | 2830.0 | 2835.0 | 1900 | -0.14 |
| 2024/08/28 | 2848.0 | 2849.0 | 2833.0 | 2845.0 | 3000 | 0.35 |
| 2024/08/29 | 2845.0 | 2849.0 | 2833.0 | 2849.0 | 2100 | 0.14 |
| 2024/08/30 | 2862.0 | 2863.0 | 2851.0 | 2855.0 | 4500 | 0.21 |
| 2024/09/02 | 2855.0 | 2866.0 | 2831.0 | 2836.0 | 2300 | -0.67 |
| 2024/09/03 | 2872.0 | 2872.0 | 2830.0 | 2832.0 | 2200 | -0.14 |
| 2024/09/04 | 2830.0 | 2840.0 | 2785.0 | 2785.0 | 5500 | -1.66 |
| 2024/09/05 | 2785.0 | 2802.0 | 2753.0 | 2775.0 | 5400 | -0.36 |
| 2024/09/06 | 2775.0 | 2799.0 | 2775.0 | 2781.0 | 3000 | 0.22 |
| 2024/09/09 | 2780.0 | 2798.0 | 2764.0 | 2775.0 | 3000 | -0.22 |
| 2024/09/10 | 2779.0 | 2794.0 | 2775.0 | 2789.0 | 2700 | 0.50 |
| 2024/09/11 | 2789.0 | 2789.0 | 2750.0 | 2751.0 | 4100 | -1.36 |
| 2024/09/12 | 2769.0 | 2775.0 | 2749.0 | 2749.0 | 5800 | -0.07 |
| 2024/09/13 | 2750.0 | 2763.0 | 2730.0 | 2730.0 | 9300 | -0.69 |
| 2024/09/17 | 2759.0 | 2759.0 | 2730.0 | 2755.0 | 5300 | 0.92 |
| 2024/09/18 | 2753.0 | 2775.0 | 2751.0 | 2775.0 | 3800 | 0.73 |
| 2024/09/19 | 2781.0 | 2781.0 | 2750.0 | 2776.0 | 3900 | 0.04 |
| 2024/09/20 | 2779.0 | 2779.0 | 2756.0 | 2776.0 | 2600 | 0.00 |
| 2024/09/24 | 2776.0 | 2785.0 | 2764.0 | 2785.0 | 3400 | 0.32 |
| 2024/09/25 | 2785.0 | 2840.0 | 2780.0 | 2829.0 | 6400 | 1.58 |
| 2024/09/26 | 2848.0 | 2941.0 | 2831.0 | 2941.0 | 12000 | 3.96 |
| 2024/09/27 | 2921.0 | 2921.0 | 2860.0 | 2870.0 | 7200 | -2.41 |
| 2024/09/30 | 2820.0 | 2828.0 | 2784.0 | 2801.0 | 7300 | -2.40 |
| 2024/10/01 | 2807.0 | 2813.0 | 2792.0 | 2813.0 | 4100 | 0.43 |
| 2024/10/02 | 2802.0 | 2828.0 | 2802.0 | 2813.0 | 3600 | 0.00 |
| 2024/10/03 | 2819.0 | 2840.0 | 2801.0 | 2828.0 | 2900 | 0.53 |
| 2024/10/04 | 2838.0 | 2869.0 | 2820.0 | 2847.0 | 5900 | 0.67 |
| 2024/10/07 | 2854.0 | 2854.0 | 2821.0 | 2845.0 | 4100 | -0.07 |
| 2024/10/08 | 2823.0 | 2852.0 | 2823.0 | 2841.0 | 2700 | -0.14 |
| 2024/10/09 | 2841.0 | 2880.0 | 2831.0 | 2875.0 | 5200 | 1.20 |
| 2024/10/10 | 2875.0 | 2879.0 | 2846.0 | 2879.0 | 2900 | 0.14 |
| 2024/10/11 | 2879.0 | 2891.0 | 2849.0 | 2890.0 | 3400 | 0.38 |
| 2024/10/15 | 2900.0 | 2910.0 | 2878.0 | 2890.0 | 5600 | 0.00 |
| 2024/10/16 | 2879.0 | 2897.0 | 2854.0 | 2887.0 | 3500 | -0.10 |
| 2024/10/17 | 2887.0 | 2887.0 | 2858.0 | 2882.0 | 3400 | -0.17 |
| 2024/10/18 | 2885.0 | 2905.0 | 2884.0 | 2904.0 | 2000 | 0.76 |
| 2024/10/21 | 2906.0 | 2934.0 | 2901.0 | 2934.0 | 3400 | 1.03 |
| 2024/10/22 | 2934.0 | 2934.0 | 2904.0 | 2930.0 | 3800 | -0.14 |
| 2024/10/23 | 2937.0 | 2950.0 | 2932.0 | 2943.0 | 4000 | 0.44 |
| 2024/10/24 | 2948.0 | 2953.0 | 2920.0 | 2921.0 | 4400 | -0.75 |
| 2024/10/25 | 2901.0 | 2940.0 | 2870.0 | 2914.0 | 4000 | -0.24 |
| 2024/10/28 | 2914.0 | 2946.0 | 2897.0 | 2920.0 | 4200 | 0.21 |
| 2024/10/29 | 2940.0 | 2940.0 | 2903.0 | 2923.0 | 1600 | 0.10 |
| 2024/10/30 | 2923.0 | 2988.0 | 2901.0 | 2973.0 | 37700 | 1.71 |
| 2024/10/31 | 2978.0 | 2978.0 | 2904.0 | 2906.0 | 8300 | -2.25 |
| 2024/11/01 | 2910.0 | 2910.0 | 2889.0 | 2899.0 | 2500 | -0.24 |
| 2024/11/05 | 2940.0 | 2959.0 | 2892.0 | 2959.0 | 3600 | 2.07 |
| 2024/11/06 | 2940.0 | 2980.0 | 2890.0 | 2980.0 | 5100 | 0.71 |
| 2024/11/07 | 2980.0 | 2980.0 | 2903.0 | 2977.0 | 5000 | -0.10 |
| 2024/11/08 | 2989.0 | 3000.0 | 2931.0 | 2978.0 | 11700 | 0.03 |
| 2024/11/11 | 2981.0 | 2984.0 | 2914.0 | 2984.0 | 4600 | 0.20 |
| 2024/11/12 | 2977.0 | 2977.0 | 2944.0 | 2958.0 | 3600 | -0.87 |
| 2024/11/13 | 2936.0 | 2949.0 | 2873.0 | 2921.0 | 6600 | -1.25 |
| 2024/11/14 | 2901.0 | 2927.0 | 2873.0 | 2908.0 | 4400 | -0.45 |
| 2024/11/15 | 2911.0 | 2930.0 | 2855.0 | 2875.0 | 6100 | -1.13 |
| 2024/11/18 | 2869.0 | 2870.0 | 2859.0 | 2861.0 | 1300 | -0.49 |
| 2024/11/19 | 2860.0 | 2884.0 | 2831.0 | 2884.0 | 4300 | 0.80 |
| 2024/11/20 | 2864.0 | 2885.0 | 2851.0 | 2876.0 | 1500 | -0.28 |
| 2024/11/21 | 2876.0 | 2878.0 | 2851.0 | 2863.0 | 2200 | -0.45 |
| 2024/11/22 | 2872.0 | 2875.0 | 2861.0 | 2870.0 | 1500 | 0.24 |
| 2024/11/25 | 2879.0 | 2879.0 | 2865.0 | 2865.0 | 1300 | -0.17 |
| 2024/11/26 | 2867.0 | 2879.0 | 2865.0 | 2870.0 | 1500 | 0.17 |
| 2024/11/27 | 2893.0 | 2893.0 | 2866.0 | 2871.0 | 3100 | 0.03 |
| 2024/11/28 | 2882.0 | 2912.0 | 2850.0 | 2912.0 | 3800 | 1.43 |
| 2024/11/29 | 2912.0 | 2912.0 | 2855.0 | 2855.0 | 2100 | -1.96 |
| 2024/12/02 | 2854.0 | 2871.0 | 2852.0 | 2855.0 | 2200 | 0.00 |
| 2024/12/03 | 2855.0 | 2900.0 | 2855.0 | 2900.0 | 4900 | 1.58 |
| 2024/12/04 | 2880.0 | 2889.0 | 2862.0 | 2877.0 | 1800 | -0.79 |
| 2024/12/05 | 2898.0 | 2898.0 | 2878.0 | 2894.0 | 2100 | 0.59 |
| 2024/12/06 | 2890.0 | 2898.0 | 2862.0 | 2881.0 | 2100 | -0.45 |
| 2024/12/09 | 2881.0 | 2888.0 | 2855.0 | 2859.0 | 6500 | -0.76 |
| 2024/12/10 | 2882.0 | 2882.0 | 2859.0 | 2859.0 | 2600 | 0.00 |
| 2024/12/11 | 2868.0 | 2877.0 | 2859.0 | 2859.0 | 3400 | 0.00 |
| 2024/12/12 | 2876.0 | 2910.0 | 2862.0 | 2910.0 | 5900 | 1.78 |
| 2024/12/13 | 2873.0 | 2882.0 | 2850.0 | 2865.0 | 7700 | -1.55 |
| 2024/12/16 | 2865.0 | 2914.0 | 2865.0 | 2881.0 | 1900 | 0.56 |
| 2024/12/17 | 2880.0 | 2880.0 | 2851.0 | 2877.0 | 1500 | -0.14 |
| 2024/12/18 | 2881.0 | 2887.0 | 2864.0 | 2874.0 | 1300 | -0.10 |
| 2024/12/19 | 2871.0 | 2894.0 | 2856.0 | 2894.0 | 2200 | 0.70 |
| 2024/12/20 | 2895.0 | 2909.0 | 2859.0 | 2893.0 | 3000 | -0.03 |
| 2024/12/23 | 2871.0 | 2899.0 | 2871.0 | 2899.0 | 2800 | 0.21 |
| 2024/12/24 | 2899.0 | 2899.0 | 2876.0 | 2891.0 | 1400 | -0.28 |
| 2024/12/25 | 2891.0 | 2897.0 | 2875.0 | 2897.0 | 2400 | 0.21 |
| 2024/12/26 | 2897.0 | 2897.0 | 2876.0 | 2897.0 | 6000 | 0.00 |
| 2024/12/27 | 2900.0 | 2976.0 | 2893.0 | 2976.0 | 4200 | 2.73 |
| 2024/12/30 | 2926.0 | 2953.0 | 2899.0 | 2920.0 | 4200 | -1.88 |
| 2025/01/06 | 2949.0 | 2950.0 | 2910.0 | 2910.0 | 4800 | -0.34 |
| 2025/01/07 | 2910.0 | 2912.0 | 2890.0 | 2890.0 | 2800 | -0.69 |
| 2025/01/08 | 2886.0 | 2890.0 | 2881.0 | 2882.0 | 1700 | -0.28 |
| 2025/01/09 | 2890.0 | 2890.0 | 2863.0 | 2863.0 | 3800 | -0.66 |
| 2025/01/10 | 2871.0 | 2881.0 | 2861.0 | 2861.0 | 1300 | -0.07 |
| 2025/01/14 | 2852.0 | 2871.0 | 2850.0 | 2850.0 | 2900 | -0.38 |
| 2025/01/15 | 2870.0 | 2870.0 | 2822.0 | 2840.0 | 3400 | -0.35 |
| 2025/01/16 | 2840.0 | 2879.0 | 2840.0 | 2853.0 | 2600 | 0.46 |
| 2025/01/17 | 2853.0 | 2853.0 | 2820.0 | 2823.0 | 2800 | -1.05 |
| 2025/01/20 | 2846.0 | 2848.0 | 2824.0 | 2825.0 | 1900 | 0.07 |
| 2025/01/21 | 2849.0 | 2874.0 | 2836.0 | 2836.0 | 3200 | 0.39 |
| 2025/01/22 | 2852.0 | 2852.0 | 2803.0 | 2839.0 | 3100 | 0.11 |
| 2025/01/23 | 2830.0 | 2839.0 | 2818.0 | 2833.0 | 2500 | -0.21 |
| 2025/01/24 | 2811.0 | 2860.0 | 2811.0 | 2835.0 | 3700 | 0.07 |
| 2025/01/27 | 2857.0 | 2857.0 | 2837.0 | 2850.0 | 1400 | 0.53 |
| 2025/01/28 | 2860.0 | 2892.0 | 2860.0 | 2890.0 | 4700 | 1.40 |
| 2025/01/29 | 2890.0 | 2899.0 | 2858.0 | 2876.0 | 2200 | -0.48 |
| 2025/01/30 | 2880.0 | 2920.0 | 2874.0 | 2874.0 | 5300 | -0.07 |
| 2025/01/31 | 2874.0 | 2920.0 | 2874.0 | 2900.0 | 1000 | 0.90 |
| 2025/02/03 | 2892.0 | 2900.0 | 2813.0 | 2813.0 | 5300 | -3.00 |
| 2025/02/04 | 2890.0 | 2892.0 | 2823.0 | 2823.0 | 2600 | 0.36 |
| 2025/02/05 | 2873.0 | 2873.0 | 2850.0 | 2851.0 | 2100 | 0.99 |
| 2025/02/06 | 2864.0 | 2899.0 | 2857.0 | 2886.0 | 2800 | 1.23 |
| 2025/02/07 | 2886.0 | 2895.0 | 2877.0 | 2895.0 | 2200 | 0.31 |
| 2025/02/10 | 2896.0 | 2928.0 | 2876.0 | 2876.0 | 3700 | -0.66 |
| 2025/02/12 | 2879.0 | 2889.0 | 2852.0 | 2852.0 | 3100 | -0.83 |
| 2025/02/13 | 2877.0 | 2877.0 | 2851.0 | 2851.0 | 2300 | -0.04 |
| 2025/02/14 | 2851.0 | 2876.0 | 2850.0 | 2850.0 | 2200 | -0.04 |
| 2025/02/17 | 2851.0 | 2866.0 | 2851.0 | 2861.0 | 2300 | 0.39 |
| 2025/02/18 | 2851.0 | 2857.0 | 2840.0 | 2841.0 | 3200 | -0.70 |
| 2025/02/19 | 2842.0 | 2878.0 | 2842.0 | 2878.0 | 4700 | 1.30 |
| 2025/02/20 | 2865.0 | 2868.0 | 2850.0 | 2853.0 | 3300 | -0.87 |
| 2025/02/21 | 2856.0 | 2856.0 | 2823.0 | 2837.0 | 2600 | -0.56 |
| 2025/02/25 | 2837.0 | 2838.0 | 2816.0 | 2822.0 | 3000 | -0.53 |
| 2025/02/26 | 2822.0 | 2829.0 | 2805.0 | 2810.0 | 4600 | -0.43 |
| 2025/02/27 | 2814.0 | 2830.0 | 2814.0 | 2827.0 | 3000 | 0.60 |
| 2025/02/28 | 2828.0 | 2830.0 | 2811.0 | 2815.0 | 3200 | -0.42 |
| 2025/03/03 | 2815.0 | 2829.0 | 2813.0 | 2828.0 | 6900 | 0.46 |
| 2025/03/04 | 2826.0 | 2828.0 | 2813.0 | 2821.0 | 4100 | -0.25 |
| 2025/03/05 | 2819.0 | 2833.0 | 2818.0 | 2833.0 | 4200 | 0.43 |
| 2025/03/06 | 2833.0 | 2845.0 | 2823.0 | 2845.0 | 5700 | 0.42 |
| 2025/03/07 | 2827.0 | 2840.0 | 2826.0 | 2832.0 | 6600 | -0.46 |
| 2025/03/10 | 2832.0 | 2837.0 | 2830.0 | 2837.0 | 6000 | 0.18 |
| 2025/03/11 | 2834.0 | 2850.0 | 2830.0 | 2831.0 | 4800 | -0.21 |
| 2025/03/12 | 2847.0 | 2858.0 | 2837.0 | 2837.0 | 4900 | 0.21 |
| 2025/03/13 | 2835.0 | 2850.0 | 2835.0 | 2849.0 | 2900 | 0.42 |
| 2025/03/14 | 2835.0 | 2848.0 | 2834.0 | 2834.0 | 8000 | -0.53 |
| 2025/03/17 | 2833.0 | 2842.0 | 2832.0 | 2842.0 | 8700 | 0.28 |
| 2025/03/18 | 2832.0 | 2870.0 | 2832.0 | 2870.0 | 8300 | 0.99 |
| 2025/03/19 | 2849.0 | 2877.0 | 2849.0 | 2866.0 | 8800 | -0.14 |
| 2025/03/21 | 2850.0 | 2862.0 | 2850.0 | 2860.0 | 12600 | -0.21 |
| 2025/03/24 | 2854.0 | 2862.0 | 2854.0 | 2860.0 | 19000 | 0.00 |
| 2025/03/25 | 2855.0 | 2861.0 | 2851.0 | 2858.0 | 13200 | -0.07 |
| 2025/03/26 | 2858.0 | 2878.0 | 2852.0 | 2875.0 | 21600 | 0.59 |
| 2025/03/27 | 2852.0 | 2870.0 | 2852.0 | 2855.0 | 94800 | -0.70 |
| 2025/03/28 | 2834.0 | 2847.0 | 2825.0 | 2825.0 | 21700 | -1.05 |
| 2025/03/31 | 2820.0 | 2820.0 | 2780.0 | 2780.0 | 7800 | -1.59 |
| 2025/04/01 | 2806.0 | 2809.0 | 2777.0 | 2780.0 | 6200 | 0.00 |
| 2025/04/02 | 2780.0 | 2780.0 | 2755.0 | 2756.0 | 6600 | -0.86 |
| 2025/04/03 | 2742.0 | 2797.0 | 2714.0 | 2727.0 | 10600 | -1.05 |
| 2025/04/04 | 2711.0 | 2711.0 | 2596.0 | 2596.0 | 15900 | -4.80 |
| 2025/04/07 | 2565.0 | 2565.0 | 2455.0 | 2465.0 | 13100 | -5.05 |
| 2025/04/08 | 2489.0 | 2621.0 | 2466.0 | 2621.0 | 10300 | 6.33 |
| 2025/04/09 | 2615.0 | 2615.0 | 2546.0 | 2569.0 | 8000 | -1.98 |
| 2025/04/10 | 2619.0 | 2705.0 | 2619.0 | 2705.0 | 7100 | 5.29 |
| 2025/04/11 | 2710.0 | 2710.0 | 2631.0 | 2675.0 | 8100 | -1.11 |
| 2025/04/14 | 2699.0 | 2730.0 | 2666.0 | 2728.0 | 5700 | 1.98 |
| 2025/04/15 | 2719.0 | 2728.0 | 2699.0 | 2699.0 | 4000 | -1.06 |
| 2025/04/16 | 2699.0 | 2727.0 | 2666.0 | 2666.0 | 3000 | -1.22 |
| 2025/04/17 | 2653.0 | 2691.0 | 2650.0 | 2674.0 | 3100 | 0.30 |
| 2025/04/18 | 2685.0 | 2736.0 | 2685.0 | 2733.0 | 6300 | 2.21 |
| 2025/04/21 | 2750.0 | 2751.0 | 2708.0 | 2744.0 | 4800 | 0.40 |
| 2025/04/22 | 2706.0 | 2799.0 | 2706.0 | 2782.0 | 10700 | 1.38 |
| 2025/04/23 | 2800.0 | 2826.0 | 2760.0 | 2791.0 | 7300 | 0.32 |
| 2025/04/24 | 2785.0 | 2803.0 | 2701.0 | 2727.0 | 6400 | -2.29 |
| 2025/04/25 | 2726.0 | 2726.0 | 2699.0 | 2701.0 | 4300 | -0.95 |
| 2025/04/28 | 2701.0 | 2705.0 | 2653.0 | 2653.0 | 34300 | -1.78 |
| 2025/04/30 | 2657.0 | 2682.0 | 2656.0 | 2668.0 | 6400 | 0.57 |
| 2025/05/01 | 2676.0 | 2750.0 | 2606.0 | 2635.0 | 40200 | -1.24 |
| 2025/05/02 | 2647.0 | 2664.0 | 2609.0 | 2642.0 | 6800 | 0.27 |
| 2025/05/07 | 2621.0 | 2642.0 | 2620.0 | 2641.0 | 5500 | -0.04 |
| 2025/05/08 | 2641.0 | 2641.0 | 2616.0 | 2636.0 | 4900 | -0.19 |
| 2025/05/09 | 2636.0 | 2670.0 | 2636.0 | 2668.0 | 7500 | 1.21 |
| 2025/05/12 | 2670.0 | 2684.0 | 2655.0 | 2655.0 | 5600 | -0.49 |
| 2025/05/13 | 2655.0 | 2663.0 | 2640.0 | 2642.0 | 7100 | -0.49 |
| 2025/05/14 | 2642.0 | 2672.0 | 2591.0 | 2607.0 | 31700 | -1.32 |
| 2025/05/15 | 2599.0 | 2599.0 | 2513.0 | 2513.0 | 17000 | -3.61 |
| 2025/05/16 | 2512.0 | 2553.0 | 2510.0 | 2539.0 | 6600 | 1.03 |
| 2025/05/19 | 2534.0 | 2565.0 | 2534.0 | 2561.0 | 11700 | 0.87 |
| 2025/05/20 | 2554.0 | 2554.0 | 2524.0 | 2538.0 | 10900 | -0.90 |
| 2025/05/21 | 2537.0 | 2548.0 | 2519.0 | 2545.0 | 8200 | 0.28 |
| 2025/05/22 | 2539.0 | 2547.0 | 2524.0 | 2525.0 | 4100 | -0.79 |
| 2025/05/23 | 2543.0 | 2582.0 | 2530.0 | 2569.0 | 7000 | 1.74 |
| 2025/05/26 | 2578.0 | 2587.0 | 2536.0 | 2573.0 | 6400 | 0.16 |
| 2025/05/27 | 2571.0 | 2578.0 | 2552.0 | 2554.0 | 4300 | -0.74 |
| 2025/05/28 | 2579.0 | 2579.0 | 2540.0 | 2561.0 | 3700 | 0.27 |
| 2025/05/29 | 2562.0 | 2565.0 | 2547.0 | 2553.0 | 7300 | -0.31 |
| 2025/05/30 | 2545.0 | 2565.0 | 2544.0 | 2565.0 | 3200 | 0.47 |
| 2025/06/02 | 2565.0 | 2578.0 | 2553.0 | 2570.0 | 4800 | 0.19 |
| 2025/06/03 | 2582.0 | 2583.0 | 2554.0 | 2569.0 | 5400 | -0.04 |
| 2025/06/04 | 2559.0 | 2584.0 | 2558.0 | 2565.0 | 1800 | -0.16 |
| 2025/06/05 | 2575.0 | 2576.0 | 2559.0 | 2562.0 | 3200 | -0.12 |
| 2025/06/06 | 2565.0 | 2582.0 | 2565.0 | 2581.0 | 2900 | 0.74 |
| 2025/06/09 | 2585.0 | 2585.0 | 2566.0 | 2571.0 | 3100 | -0.39 |
| 2025/06/10 | 2571.0 | 2585.0 | 2571.0 | 2571.0 | 3000 | 0.00 |
| 2025/06/11 | 2571.0 | 2571.0 | 2551.0 | 2560.0 | 7600 | -0.43 |
| 2025/06/12 | 2560.0 | 2561.0 | 2540.0 | 2541.0 | 6500 | -0.74 |
| 2025/06/13 | 2540.0 | 2544.0 | 2530.0 | 2532.0 | 7100 | -0.35 |
| 2025/06/16 | 2532.0 | 2547.0 | 2527.0 | 2544.0 | 6500 | 0.47 |
| 2025/06/17 | 2535.0 | 2542.0 | 2518.0 | 2518.0 | 6000 | -1.02 |
| 2025/06/18 | 2527.0 | 2530.0 | 2510.0 | 2510.0 | 5700 | -0.32 |
| 2025/06/19 | 2510.0 | 2524.0 | 2510.0 | 2510.0 | 2600 | 0.00 |
| 2025/06/20 | 2510.0 | 2524.0 | 2510.0 | 2510.0 | 2800 | 0.00 |
| 2025/06/23 | 2526.0 | 2526.0 | 2510.0 | 2510.0 | 4200 | 0.00 |
| 2025/06/24 | 2528.0 | 2528.0 | 2511.0 | 2525.0 | 1600 | 0.60 |
| 2025/06/25 | 2521.0 | 2526.0 | 2509.0 | 2509.0 | 5300 | -0.63 |
| 2025/06/26 | 2509.0 | 2521.0 | 2509.0 | 2521.0 | 4300 | 0.48 |
| 2025/06/27 | 2524.0 | 2524.0 | 2517.0 | 2517.0 | 5100 | -0.16 |
| 2025/06/30 | 2526.0 | 2530.0 | 2510.0 | 2513.0 | 3700 | -0.16 |
| 2025/07/01 | 2512.0 | 2521.0 | 2510.0 | 2510.0 | 3300 | -0.12 |
| 2025/07/02 | 2517.0 | 2519.0 | 2509.0 | 2509.0 | 3300 | -0.04 |
| 2025/07/03 | 2530.0 | 2534.0 | 2512.0 | 2522.0 | 3500 | 0.52 |
| 2025/07/04 | 2522.0 | 2538.0 | 2521.0 | 2527.0 | 4500 | 0.20 |
| 2025/07/07 | 2536.0 | 2538.0 | 2523.0 | 2523.0 | 6100 | -0.16 |
| 2025/07/08 | 2539.0 | 2539.0 | 2520.0 | 2520.0 | 5100 | -0.12 |
| 2025/07/09 | 2520.0 | 2535.0 | 2520.0 | 2525.0 | 2700 | 0.20 |
| 2025/07/10 | 2526.0 | 2537.0 | 2510.0 | 2510.0 | 6800 | -0.59 |
| 2025/07/11 | 2524.0 | 2529.0 | 2511.0 | 2517.0 | 3200 | 0.28 |
| 2025/07/14 | 2526.0 | 2568.0 | 2526.0 | 2544.0 | 10900 | 1.07 |
| 2025/07/15 | 2552.0 | 2554.0 | 2546.0 | 2550.0 | 2800 | 0.24 |
| 2025/07/16 | 2555.0 | 2555.0 | 2530.0 | 2530.0 | 3400 | -0.78 |
| 2025/07/17 | 2530.0 | 2551.0 | 2530.0 | 2547.0 | 2100 | 0.67 |
| 2025/07/18 | 2547.0 | 2549.0 | 2530.0 | 2530.0 | 2700 | -0.67 |
| 2025/07/22 | 2531.0 | 2548.0 | 2531.0 | 2531.0 | 2700 | 0.04 |
| 2025/07/23 | 2531.0 | 2539.0 | 2527.0 | 2530.0 | 9400 | -0.04 |
| 2025/07/24 | 2532.0 | 2541.0 | 2530.0 | 2530.0 | 8200 | 0.00 |
| 2025/07/25 | 2530.0 | 2534.0 | 2525.0 | 2525.0 | 6500 | -0.20 |
| 2025/07/28 | 2534.0 | 2534.0 | 2525.0 | 2525.0 | 3600 | 0.00 |
| 2025/07/29 | 2525.0 | 2533.0 | 2525.0 | 2525.0 | 3000 | 0.00 |
| 2025/07/30 | 2525.0 | 2529.0 | 2520.0 | 2520.0 | 5800 | -0.20 |
| 2025/07/31 | 2525.0 | 2534.0 | 2524.0 | 2534.0 | 3200 | 0.56 |
| 2025/08/01 | 2527.0 | 2541.0 | 2527.0 | 2541.0 | 4000 | 0.28 |
| 2025/08/04 | 2530.0 | 2553.0 | 2530.0 | 2553.0 | 8900 | 0.47 |
| 2025/08/05 | 2560.0 | 2560.0 | 2550.0 | 2558.0 | 3600 | 0.20 |
| 2025/08/06 | 2558.0 | 2558.0 | 2551.0 | 2551.0 | 2100 | -0.27 |
| 2025/08/07 | 2561.0 | 2588.0 | 2558.0 | 2588.0 | 9800 | 1.45 |
| 2025/08/08 | 2572.0 | 2586.0 | 2557.0 | 2583.0 | 9500 | -0.19 |
| 2025/08/12 | 2586.0 | 2586.0 | 2559.0 | 2566.0 | 8600 | -0.66 |
| 2025/08/13 | 2577.0 | 2578.0 | 2560.0 | 2575.0 | 5700 | 0.35 |
| 2025/08/14 | 2561.0 | 2574.0 | 2560.0 | 2574.0 | 5700 | -0.04 |
| 2025/08/15 | 2568.0 | 2585.0 | 2566.0 | 2584.0 | 7100 | 0.39 |
| 2025/08/18 | 2576.0 | 2584.0 | 2572.0 | 2574.0 | 5500 | -0.39 |
| 2025/08/19 | 2574.0 | 2584.0 | 2570.0 | 2577.0 | 6200 | 0.12 |
| 2025/08/20 | 2580.0 | 2595.0 | 2577.0 | 2583.0 | 8100 | 0.23 |
| 2025/08/21 | 2583.0 | 2596.0 | 2582.0 | 2591.0 | 5600 | 0.31 |
| 2025/08/22 | 2598.0 | 2599.0 | 2585.0 | 2591.0 | 4200 | 0.00 |
| 2025/08/25 | 2591.0 | 2595.0 | 2575.0 | 2576.0 | 4600 | -0.58 |
| 2025/08/26 | 2576.0 | 2577.0 | 2570.0 | 2570.0 | 5200 | -0.23 |
| 2025/08/27 | 2568.0 | 2584.0 | 2566.0 | 2567.0 | 3400 | -0.12 |
| 2025/08/28 | 2566.0 | 2577.0 | 2566.0 | 2577.0 | 2600 | 0.39 |
| 2025/08/29 | 2577.0 | 2577.0 | 2562.0 | 2562.0 | 3100 | -0.58 |
| 2025/09/01 | 2562.0 | 2574.0 | 2562.0 | 2562.0 | 2800 | 0.00 |
| 2025/09/02 | 2573.0 | 2574.0 | 2560.0 | 2560.0 | 4800 | -0.08 |
| 2025/09/03 | 2560.0 | 2575.0 | 2560.0 | 2575.0 | 9100 | 0.59 |
| 2025/09/04 | 2566.0 | 2568.0 | 2561.0 | 2568.0 | 2900 | -0.27 |
| 2025/09/05 | 2564.0 | 2568.0 | 2558.0 | 2558.0 | 4100 | -0.39 |
| 2025/09/08 | 2560.0 | 2574.0 | 2556.0 | 2570.0 | 5500 | 0.47 |
| 2025/09/09 | 2570.0 | 2571.0 | 2558.0 | 2566.0 | 4700 | -0.16 |
| 2025/09/10 | 2566.0 | 2572.0 | 2565.0 | 2569.0 | 3800 | 0.12 |
| 2025/09/11 | 2566.0 | 2572.0 | 2566.0 | 2566.0 | 1900 | -0.12 |
| 2025/09/12 | 2570.0 | 2583.0 | 2567.0 | 2577.0 | 7400 | 0.43 |
| 2025/09/16 | 2577.0 | 2584.0 | 2571.0 | 2583.0 | 7200 | 0.23 |
| 2025/09/17 | 2577.0 | 2580.0 | 2562.0 | 2570.0 | 5400 | -0.50 |
| 2025/09/18 | 2578.0 | 2580.0 | 2566.0 | 2577.0 | 4500 | 0.27 |
| 2025/09/19 | 2576.0 | 2591.0 | 2574.0 | 2580.0 | 7900 | 0.12 |
| 2025/09/22 | 2580.0 | 2590.0 | 2576.0 | 2590.0 | 2900 | 0.39 |
| 2025/09/24 | 2600.0 | 2612.0 | 2585.0 | 2600.0 | 9200 | 0.39 |
| 2025/09/25 | 2597.0 | 2601.0 | 2589.0 | 2599.0 | 5800 | -0.04 |
| 2025/09/26 | 2599.0 | 2599.0 | 2580.0 | 2596.0 | 12800 | -0.12 |
| 2025/09/29 | 2592.0 | 2592.0 | 2556.0 | 2565.0 | 5500 | -1.19 |
| 2025/09/30 | 2565.0 | 2565.0 | 2550.0 | 2558.0 | 5500 | -0.27 |
| 2025/10/01 | 2551.0 | 2562.0 | 2531.0 | 2534.0 | 9100 | -0.94 |
| 2025/10/02 | 2540.0 | 2549.0 | 2525.0 | 2525.0 | 5300 | -0.36 |
| 2025/10/03 | 2522.0 | 2558.0 | 2520.0 | 2528.0 | 3800 | 0.12 |
| 2025/10/06 | 2530.0 | 2557.0 | 2530.0 | 2536.0 | 5700 | 0.32 |
| 2025/10/07 | 2536.0 | 2546.0 | 2535.0 | 2535.0 | 4400 | -0.04 |
| 2025/10/08 | 2532.0 | 2539.0 | 2525.0 | 2525.0 | 5200 | -0.39 |
| 2025/10/09 | 2527.0 | 2530.0 | 2521.0 | 2526.0 | 4900 | 0.04 |
| 2025/10/10 | 2521.0 | 2528.0 | 2507.0 | 2517.0 | 10600 | -0.36 |
| 2025/10/14 | 2515.0 | 2516.0 | 2500.0 | 2502.0 | 12200 | -0.60 |
| 2025/10/15 | 2514.0 | 2529.0 | 2504.0 | 2529.0 | 5900 | 1.08 |
| 2025/10/16 | 2529.0 | 2531.0 | 2512.0 | 2519.0 | 4500 | -0.40 |
| 2025/10/17 | 2505.0 | 2520.0 | 2500.0 | 2505.0 | 6000 | -0.56 |
| 2025/10/20 | 2512.0 | 2512.0 | 2500.0 | 2509.0 | 5000 | 0.16 |
| 2025/10/21 | 2509.0 | 2520.0 | 2509.0 | 2512.0 | 3200 | 0.12 |
| 2025/10/22 | 2510.0 | 2523.0 | 2501.0 | 2512.0 | 4000 | 0.00 |
| 2025/10/23 | 2512.0 | 2535.0 | 2512.0 | 2529.0 | 5300 | 0.68 |
| 2025/10/24 | 2525.0 | 2528.0 | 2512.0 | 2522.0 | 4600 | -0.28 |
| 2025/10/27 | 2522.0 | 2528.0 | 2520.0 | 2528.0 | 5700 | 0.24 |
| 2025/10/28 | 2520.0 | 2530.0 | 2512.0 | 2512.0 | 6000 | -0.63 |
| 2025/10/29 | 2512.0 | 2512.0 | 2500.0 | 2500.0 | 7800 | -0.48 |
| 2025/10/30 | 2501.0 | 2511.0 | 2485.0 | 2485.0 | 14300 | -0.60 |
| 2025/10/31 | 2496.0 | 2496.0 | 2481.0 | 2484.0 | 6400 | -0.04 |
| 2025/11/04 | 2495.0 | 2495.0 | 2475.0 | 2477.0 | 13400 | -0.28 |
| 2025/11/05 | 2486.0 | 2500.0 | 2459.0 | 2460.0 | 12400 | -0.69 |
| 2025/11/06 | 2460.0 | 2483.0 | 2456.0 | 2468.0 | 14700 | 0.33 |
| 2025/11/07 | 2486.0 | 2490.0 | 2455.0 | 2477.0 | 28600 | 0.36 |
| 2025/11/10 | 2470.0 | 2479.0 | 2455.0 | 2455.0 | 13000 | -0.89 |
| 2025/11/11 | 2456.0 | 2460.0 | 2450.0 | 2452.0 | 18300 | -0.12 |
| 2025/11/12 | 2451.0 | 2475.0 | 2451.0 | 2464.0 | 10900 | 0.49 |
| 2025/11/13 | 2464.0 | 2475.0 | 2464.0 | 2473.0 | 5200 | 0.37 |
| 2025/11/14 | 2476.0 | 2490.0 | 2471.0 | 2477.0 | 11400 | 0.16 |
| 2025/11/17 | 2485.0 | 2490.0 | 2478.0 | 2483.0 | 6500 | 0.24 |
| 2025/11/18 | 2486.0 | 2510.0 | 2484.0 | 2510.0 | 6900 | 1.09 |
| 2025/11/19 | 2510.0 | 2510.0 | 2491.0 | 2498.0 | 4900 | -0.48 |
| 2025/11/20 | 2498.0 | 2505.0 | 2490.0 | 2492.0 | 8500 | -0.24 |
| 2025/11/21 | 2492.0 | 2506.0 | 2490.0 | 2506.0 | 7500 | 0.56 |
| 2025/11/25 | 2511.0 | 2540.0 | 2511.0 | 2533.0 | 14900 | 1.08 |
| 2025/11/26 | 2533.0 | 2560.0 | 2533.0 | 2560.0 | 9300 | 1.07 |
| 2025/11/27 | 2560.0 | 2561.0 | 2543.0 | 2546.0 | 7600 | -0.55 |
| 2025/11/28 | 2545.0 | 2548.0 | 2541.0 | 2542.0 | 3700 | -0.16 |
| 2025/12/01 | 2565.0 | 2565.0 | 2539.0 | 2539.0 | 9800 | -0.12 |
| 2025/12/02 | 2539.0 | 2556.0 | 2535.0 | 2551.0 | 7800 | 0.47 |
| 2025/12/03 | 2551.0 | 2551.0 | 2520.0 | 2526.0 | 10100 | -0.98 |
| 2025/12/04 | 2522.0 | 2535.0 | 2522.0 | 2533.0 | 8600 | 0.28 |
| 2025/12/05 | 2533.0 | 2533.0 | 2513.0 | 2513.0 | 4000 | -0.79 |
| 2025/12/08 | 2513.0 | 2526.0 | 2513.0 | 2516.0 | 3700 | 0.12 |
| 2025/12/09 | 2517.0 | 2524.0 | 2516.0 | 2520.0 | 5400 | 0.16 |
| 2025/12/10 | 2520.0 | 2521.0 | 2505.0 | 2507.0 | 8400 | -0.52 |
| 2025/12/11 | 2516.0 | 2516.0 | 2480.0 | 2480.0 | 10300 | -1.08 |
| 2025/12/12 | 2494 | 2509 | 2479 | 2490 | 10500 | 0.40 |