イフジ産業 2924
2,043円
(時刻：15:30)
▲ +24円 (+1.18%)
価格情報
| 始値 | 2,044円 |
| 高値 | 2,057円 |
| 安値 | 2,028円 |
| 出来高 | 16,900株 |
| 売買代金 | 34,551,400円 |
| 売り気配 (15:30) | 2,072円 |
| 買い気配 (15:30) | 2,040円 |
基本情報
| 銘柄名 | イフジ産業 |
| 英文銘柄名 | IFUJI SANGYO CO., LTD. |
| 時価総額 | 16,849,302,030.0円 |
| 発行済株式総数 | 8,345,370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 | 254.66円 |
| BPS | 1,371.80円 |
| PER | 7.93倍 |
| PBR | 1.47倍 |
| ROE | 20.2% |
| 年間配当金 | 66.00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52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 | 13,201 百万円 | 12,720 百万円 | 16,343 百万円 | 19,807 百万円 | 23,297 百万円 |
| 経常利益又は経常損失（△） | 958 百万円 | 1,197 百万円 | 1,311 百万円 | 1,579 百万円 | 1,754 百万円 |
| 当期純利益又は当期純損失（△） | 631 百万円 | 806 百万円 | 966 百万円 | 1,097 百万円 | 1,561 百万円 |
| 資本金 | 455 百万円 | 455 百万円 | 455 百万円 | 455 百万円 | 455 百万円 |
| 純資産額 | 5,548 百万円 | 6,216 百万円 | 6,992 百万円 | 7,874 百万円 | 9,101 百万円 |
| 総資産額 | 9,700 百万円 | 10,280 百万円 | 10,948 百万円 | 12,792 百万円 | 13,760 百万円 |
| 従業員数 | 113 人 | 112 人 | 110 人 | 114 人 | 122 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 | 254.66 | 1,371.80 | 20.2 | 7.93 | 1.47 | - | - |
| 2025/03 | 単体 | 253.00 | 1,297.34 | - | 7.98 | 1.56 | 3.23 | 66.00 |
| 2025/09 | 中連 | 127.35 | - | - | - | - | - | - |
| 2025/09 | 中間 | 128.77 | - | - | - | - | 1.57 | 32.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 1,000 | 100 | 91,400 | 4,200 |
| 2025/11/28 | 900 | -300 | 87,200 | -1,600 |
| 2025/11/21 | 1,200 | -800 | 88,800 | -11,900 |
| 2025/11/14 | 2,000 | 1,000 | 100,700 | 11,900 |
| 2025/11/07 | 1,000 | -1,400 | 88,800 | -2,400 |
| 2025/10/31 | 2,400 | -400 | 91,200 | 3,400 |
| 2025/10/24 | 2,800 | -200 | 87,800 | 7,900 |
| 2025/10/17 | 3,000 | -100 | 79,900 | 600 |
| 2025/10/10 | 3,100 | -1,300 | 79,300 | 6,100 |
| 2025/10/03 | 4,400 | 2,200 | 73,200 | 3,100 |
| 2025/09/26 | 2,200 | 100 | 70,100 | -7,400 |
| 2025/09/19 | 2,100 | 200 | 77,500 | 5,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| 野村證券株式会社 | 25,800 | 0.30% | 2025/02/20 |
| 合計・最新計算日 | 25,800 | 0.30% | 2025/02/20 |
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 |
|---|---|---|---|
| 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14日 09時09分 | 確認書 |
| 2025年11月14日 09時08分 | 半期報告書－第54期(2025/04/01－2026/03/31) |
| 2025年07月11日 10時31分 | 訂正臨時報告書 |
| 2025年06月27日 10時03分 | 臨時報告書 |
| 2025年06月27日 10時02分 | 臨時報告書 |
| 2025年06月27日 10時01分 | 内部統制報告書－第53期(2024/04/01－2025/03/31) |
| 2025年06月27日 09時59分 | 確認書 |
| 2025年06月27日 09時57分 | 有価証券報告書－第53期(2024/04/01－2025/03/31) |
| 2025年03月06日 09時38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11分 | 確認書 |
| 2024年11月08日 09時09分 | 半期報告書－第53期(2024/04/01－2025/03/31) |
| 2024年06月27日 09時38分 | 臨時報告書 |
| 2024年06月27日 09時25分 | 臨時報告書 |
| 2024年06月27日 09時10分 | 内部統制報告書－第52期(2023/04/01－2024/03/31) |
| 2024年06月27日 09時08分 | 確認書 |
| 2024年06月27日 09時06分 | 有価証券報告書－第52期(2023/04/01－2024/03/31) |
| 2024年02月14日 09時05分 | 確認書 |
| 2024年02月14日 09時04分 | 四半期報告書－第52期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | イフジ産業株式会社 |
| 会社名（英文） | Ifuji Sangyo Co., Ltd. |
| 会社名（カナ） | イフジサンギョウカブシキガイシャ |
| 本店所在地 | 糟屋郡粕屋町戸原東二丁目１番２９号 |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 29240 |
| EDINETコード | E00511 |
| 法人番号 | 7290001038112 |
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 | 1382.0 | 1396.0 | 1382.0 | 1395.0 | 3500 | - |
| 2024/06/25 | 1396.0 | 1410.0 | 1390.0 | 1393.0 | 9900 | -0.14 |
| 2024/06/26 | 1399.0 | 1416.0 | 1394.0 | 1409.0 | 3700 | 1.15 |
| 2024/06/27 | 1417.0 | 1420.0 | 1395.0 | 1395.0 | 5700 | -0.99 |
| 2024/06/28 | 1402.0 | 1416.0 | 1390.0 | 1408.0 | 4300 | 0.93 |
| 2024/07/01 | 1410.0 | 1439.0 | 1408.0 | 1409.0 | 11000 | 0.07 |
| 2024/07/02 | 1424.0 | 1424.0 | 1362.0 | 1380.0 | 7200 | -2.06 |
| 2024/07/03 | 1380.0 | 1389.0 | 1375.0 | 1378.0 | 5900 | -0.14 |
| 2024/07/04 | 1378.0 | 1397.0 | 1377.0 | 1386.0 | 6700 | 0.58 |
| 2024/07/05 | 1397.0 | 1398.0 | 1360.0 | 1385.0 | 13300 | -0.07 |
| 2024/07/08 | 1385.0 | 1397.0 | 1381.0 | 1397.0 | 6200 | 0.87 |
| 2024/07/09 | 1389.0 | 1393.0 | 1376.0 | 1388.0 | 4200 | -0.64 |
| 2024/07/10 | 1402.0 | 1405.0 | 1365.0 | 1365.0 | 15800 | -1.66 |
| 2024/07/11 | 1367.0 | 1394.0 | 1366.0 | 1371.0 | 9000 | 0.44 |
| 2024/07/12 | 1371.0 | 1420.0 | 1371.0 | 1393.0 | 15400 | 1.60 |
| 2024/07/16 | 1408.0 | 1427.0 | 1408.0 | 1412.0 | 4400 | 1.36 |
| 2024/07/17 | 1419.0 | 1429.0 | 1394.0 | 1420.0 | 4900 | 0.57 |
| 2024/07/18 | 1424.0 | 1427.0 | 1405.0 | 1423.0 | 3800 | 0.21 |
| 2024/07/19 | 1418.0 | 1418.0 | 1392.0 | 1409.0 | 6700 | -0.98 |
| 2024/07/22 | 1420.0 | 1420.0 | 1403.0 | 1420.0 | 3700 | 0.78 |
| 2024/07/23 | 1420.0 | 1429.0 | 1414.0 | 1422.0 | 3800 | 0.14 |
| 2024/07/24 | 1432.0 | 1433.0 | 1408.0 | 1418.0 | 6300 | -0.28 |
| 2024/07/25 | 1421.0 | 1421.0 | 1380.0 | 1414.0 | 12500 | -0.28 |
| 2024/07/26 | 1409.0 | 1409.0 | 1391.0 | 1397.0 | 3800 | -1.20 |
| 2024/07/29 | 1410.0 | 1410.0 | 1385.0 | 1386.0 | 7800 | -0.79 |
| 2024/07/30 | 1376.0 | 1381.0 | 1328.0 | 1328.0 | 35800 | -4.18 |
| 2024/07/31 | 1335.0 | 1357.0 | 1335.0 | 1346.0 | 14800 | 1.36 |
| 2024/08/01 | 1346.0 | 1346.0 | 1315.0 | 1321.0 | 11500 | -1.86 |
| 2024/08/02 | 1310.0 | 1312.0 | 1278.0 | 1289.0 | 21300 | -2.42 |
| 2024/08/05 | 1241.0 | 1289.0 | 1151.0 | 1195.0 | 34900 | -7.29 |
| 2024/08/06 | 1201.0 | 1286.0 | 1201.0 | 1281.0 | 12500 | 7.20 |
| 2024/08/07 | 1267.0 | 1342.0 | 1267.0 | 1342.0 | 6500 | 4.76 |
| 2024/08/08 | 1313.0 | 1348.0 | 1287.0 | 1322.0 | 10100 | -1.49 |
| 2024/08/09 | 1408.0 | 1450.0 | 1371.0 | 1389.0 | 23000 | 5.07 |
| 2024/08/13 | 1411.0 | 1445.0 | 1411.0 | 1416.0 | 12200 | 1.94 |
| 2024/08/14 | 1429.0 | 1433.0 | 1385.0 | 1390.0 | 10500 | -1.84 |
| 2024/08/15 | 1382.0 | 1420.0 | 1382.0 | 1396.0 | 5000 | 0.43 |
| 2024/08/16 | 1411.0 | 1418.0 | 1400.0 | 1403.0 | 7300 | 0.50 |
| 2024/08/19 | 1398.0 | 1411.0 | 1383.0 | 1383.0 | 3500 | -1.43 |
| 2024/08/20 | 1396.0 | 1415.0 | 1388.0 | 1397.0 | 6900 | 1.01 |
| 2024/08/21 | 1400.0 | 1429.0 | 1400.0 | 1410.0 | 10800 | 0.93 |
| 2024/08/22 | 1423.0 | 1459.0 | 1423.0 | 1450.0 | 12400 | 2.84 |
| 2024/08/23 | 1467.0 | 1467.0 | 1428.0 | 1446.0 | 5200 | -0.28 |
| 2024/08/26 | 1446.0 | 1455.0 | 1436.0 | 1437.0 | 4400 | -0.62 |
| 2024/08/27 | 1446.0 | 1447.0 | 1435.0 | 1447.0 | 2000 | 0.70 |
| 2024/08/28 | 1447.0 | 1449.0 | 1430.0 | 1443.0 | 2500 | -0.28 |
| 2024/08/29 | 1449.0 | 1449.0 | 1427.0 | 1429.0 | 1900 | -0.97 |
| 2024/08/30 | 1433.0 | 1441.0 | 1425.0 | 1441.0 | 2400 | 0.84 |
| 2024/09/02 | 1434.0 | 1450.0 | 1434.0 | 1449.0 | 3200 | 0.56 |
| 2024/09/03 | 1441.0 | 1450.0 | 1424.0 | 1425.0 | 4200 | -1.66 |
| 2024/09/04 | 1420.0 | 1435.0 | 1414.0 | 1424.0 | 7700 | -0.07 |
| 2024/09/05 | 1411.0 | 1441.0 | 1409.0 | 1412.0 | 3600 | -0.84 |
| 2024/09/06 | 1415.0 | 1423.0 | 1401.0 | 1403.0 | 7400 | -0.64 |
| 2024/09/09 | 1397.0 | 1440.0 | 1390.0 | 1421.0 | 6800 | 1.28 |
| 2024/09/10 | 1421.0 | 1438.0 | 1421.0 | 1437.0 | 1300 | 1.13 |
| 2024/09/11 | 1444.0 | 1444.0 | 1415.0 | 1425.0 | 5300 | -0.84 |
| 2024/09/12 | 1435.0 | 1442.0 | 1422.0 | 1442.0 | 3500 | 1.19 |
| 2024/09/13 | 1433.0 | 1444.0 | 1423.0 | 1443.0 | 1300 | 0.07 |
| 2024/09/17 | 1443.0 | 1443.0 | 1420.0 | 1425.0 | 3600 | -1.25 |
| 2024/09/18 | 1446.0 | 1446.0 | 1427.0 | 1430.0 | 3400 | 0.35 |
| 2024/09/19 | 1430.0 | 1455.0 | 1430.0 | 1444.0 | 4100 | 0.98 |
| 2024/09/20 | 1447.0 | 1447.0 | 1441.0 | 1445.0 | 2300 | 0.07 |
| 2024/09/24 | 1452.0 | 1460.0 | 1444.0 | 1445.0 | 5800 | 0.00 |
| 2024/09/25 | 1459.0 | 1510.0 | 1456.0 | 1486.0 | 8400 | 2.84 |
| 2024/09/26 | 1486.0 | 1513.0 | 1467.0 | 1501.0 | 9100 | 1.01 |
| 2024/09/27 | 1470.0 | 1473.0 | 1450.0 | 1459.0 | 9000 | -2.80 |
| 2024/09/30 | 1444.0 | 1486.0 | 1444.0 | 1446.0 | 5000 | -0.89 |
| 2024/10/01 | 1457.0 | 1470.0 | 1445.0 | 1447.0 | 2500 | 0.07 |
| 2024/10/02 | 1457.0 | 1488.0 | 1420.0 | 1425.0 | 11200 | -1.52 |
| 2024/10/03 | 1439.0 | 1492.0 | 1439.0 | 1443.0 | 24600 | 1.26 |
| 2024/10/04 | 1464.0 | 1510.0 | 1443.0 | 1473.0 | 15500 | 2.08 |
| 2024/10/07 | 1488.0 | 1497.0 | 1460.0 | 1474.0 | 13100 | 0.07 |
| 2024/10/08 | 1474.0 | 1474.0 | 1451.0 | 1463.0 | 4800 | -0.75 |
| 2024/10/09 | 1474.0 | 1478.0 | 1428.0 | 1428.0 | 13200 | -2.39 |
| 2024/10/10 | 1435.0 | 1435.0 | 1412.0 | 1435.0 | 4300 | 0.49 |
| 2024/10/11 | 1437.0 | 1437.0 | 1401.0 | 1412.0 | 6900 | -1.60 |
| 2024/10/15 | 1422.0 | 1431.0 | 1398.0 | 1398.0 | 9600 | -0.99 |
| 2024/10/16 | 1387.0 | 1412.0 | 1386.0 | 1387.0 | 6700 | -0.79 |
| 2024/10/17 | 1387.0 | 1420.0 | 1387.0 | 1400.0 | 11100 | 0.94 |
| 2024/10/18 | 1400.0 | 1413.0 | 1382.0 | 1399.0 | 8900 | -0.07 |
| 2024/10/21 | 1390.0 | 1414.0 | 1384.0 | 1408.0 | 6000 | 0.64 |
| 2024/10/22 | 1403.0 | 1403.0 | 1378.0 | 1392.0 | 5000 | -1.14 |
| 2024/10/23 | 1399.0 | 1403.0 | 1383.0 | 1402.0 | 6600 | 0.72 |
| 2024/10/24 | 1400.0 | 1406.0 | 1367.0 | 1376.0 | 7700 | -1.85 |
| 2024/10/25 | 1387.0 | 1388.0 | 1350.0 | 1381.0 | 10700 | 0.36 |
| 2024/10/28 | 1381.0 | 1391.0 | 1375.0 | 1380.0 | 6200 | -0.07 |
| 2024/10/29 | 1377.0 | 1396.0 | 1377.0 | 1396.0 | 5300 | 1.16 |
| 2024/10/30 | 1408.0 | 1429.0 | 1372.0 | 1372.0 | 51300 | -1.72 |
| 2024/10/31 | 1382.0 | 1417.0 | 1382.0 | 1417.0 | 9500 | 3.28 |
| 2024/11/01 | 1415.0 | 1429.0 | 1408.0 | 1429.0 | 8100 | 0.85 |
| 2024/11/05 | 1459.0 | 1695.0 | 1421.0 | 1521.0 | 105100 | 6.44 |
| 2024/11/06 | 1534.0 | 1565.0 | 1525.0 | 1545.0 | 32000 | 1.58 |
| 2024/11/07 | 1563.0 | 1575.0 | 1542.0 | 1564.0 | 17300 | 1.23 |
| 2024/11/08 | 1561.0 | 1561.0 | 1500.0 | 1500.0 | 34400 | -4.09 |
| 2024/11/11 | 1501.0 | 1501.0 | 1469.0 | 1485.0 | 18900 | -1.00 |
| 2024/11/12 | 1491.0 | 1541.0 | 1476.0 | 1476.0 | 12800 | -0.61 |
| 2024/11/13 | 1489.0 | 1529.0 | 1489.0 | 1529.0 | 8600 | 3.59 |
| 2024/11/14 | 1531.0 | 1531.0 | 1485.0 | 1485.0 | 9000 | -2.88 |
| 2024/11/15 | 1494.0 | 1503.0 | 1470.0 | 1476.0 | 12300 | -0.61 |
| 2024/11/18 | 1465.0 | 1493.0 | 1463.0 | 1479.0 | 7000 | 0.20 |
| 2024/11/19 | 1484.0 | 1538.0 | 1484.0 | 1538.0 | 17900 | 3.99 |
| 2024/11/20 | 1537.0 | 1537.0 | 1522.0 | 1526.0 | 4900 | -0.78 |
| 2024/11/21 | 1526.0 | 1575.0 | 1526.0 | 1550.0 | 10900 | 1.57 |
| 2024/11/22 | 1578.0 | 1655.0 | 1578.0 | 1655.0 | 31000 | 6.77 |
| 2024/11/25 | 1643.0 | 1685.0 | 1640.0 | 1654.0 | 20000 | -0.06 |
| 2024/11/26 | 1645.0 | 1661.0 | 1627.0 | 1634.0 | 5500 | -1.21 |
| 2024/11/27 | 1630.0 | 1650.0 | 1607.0 | 1650.0 | 5800 | 0.98 |
| 2024/11/28 | 1649.0 | 1698.0 | 1648.0 | 1698.0 | 14900 | 2.91 |
| 2024/11/29 | 1698.0 | 1707.0 | 1634.0 | 1655.0 | 12400 | -2.53 |
| 2024/12/02 | 1663.0 | 1673.0 | 1637.0 | 1658.0 | 13400 | 0.18 |
| 2024/12/03 | 1662.0 | 1674.0 | 1604.0 | 1604.0 | 15100 | -3.26 |
| 2024/12/04 | 1600.0 | 1642.0 | 1572.0 | 1637.0 | 18900 | 2.06 |
| 2024/12/05 | 1658.0 | 1670.0 | 1621.0 | 1658.0 | 5000 | 1.28 |
| 2024/12/06 | 1658.0 | 1673.0 | 1634.0 | 1673.0 | 8300 | 0.90 |
| 2024/12/09 | 1673.0 | 1677.0 | 1635.0 | 1635.0 | 11200 | -2.27 |
| 2024/12/10 | 1635.0 | 1643.0 | 1595.0 | 1630.0 | 13000 | -0.31 |
| 2024/12/11 | 1620.0 | 1651.0 | 1575.0 | 1611.0 | 41900 | -1.17 |
| 2024/12/12 | 1588.0 | 1629.0 | 1588.0 | 1621.0 | 10800 | 0.62 |
| 2024/12/13 | 1608.0 | 1614.0 | 1597.0 | 1597.0 | 2800 | -1.48 |
| 2024/12/16 | 1594.0 | 1627.0 | 1575.0 | 1622.0 | 19400 | 1.57 |
| 2024/12/17 | 1630.0 | 1630.0 | 1594.0 | 1613.0 | 5600 | -0.55 |
| 2024/12/18 | 1609.0 | 1628.0 | 1600.0 | 1626.0 | 6700 | 0.81 |
| 2024/12/19 | 1593.0 | 1637.0 | 1593.0 | 1606.0 | 4700 | -1.23 |
| 2024/12/20 | 1601.0 | 1644.0 | 1601.0 | 1629.0 | 7900 | 1.43 |
| 2024/12/23 | 1639.0 | 1663.0 | 1639.0 | 1658.0 | 12600 | 1.78 |
| 2024/12/24 | 1650.0 | 1650.0 | 1621.0 | 1630.0 | 13400 | -1.69 |
| 2024/12/25 | 1639.0 | 1651.0 | 1630.0 | 1646.0 | 7000 | 0.98 |
| 2024/12/26 | 1650.0 | 1677.0 | 1640.0 | 1658.0 | 11000 | 0.73 |
| 2024/12/27 | 1658.0 | 1699.0 | 1658.0 | 1682.0 | 7000 | 1.45 |
| 2024/12/30 | 1672.0 | 1682.0 | 1665.0 | 1674.0 | 4900 | -0.48 |
| 2025/01/06 | 1671.0 | 1671.0 | 1640.0 | 1643.0 | 6000 | -1.85 |
| 2025/01/07 | 1661.0 | 1661.0 | 1598.0 | 1614.0 | 17700 | -1.77 |
| 2025/01/08 | 1598.0 | 1613.0 | 1586.0 | 1613.0 | 8400 | -0.06 |
| 2025/01/09 | 1602.0 | 1613.0 | 1572.0 | 1572.0 | 9100 | -2.54 |
| 2025/01/10 | 1572.0 | 1572.0 | 1538.0 | 1558.0 | 6500 | -0.89 |
| 2025/01/14 | 1542.0 | 1545.0 | 1510.0 | 1517.0 | 12900 | -2.63 |
| 2025/01/15 | 1538.0 | 1552.0 | 1514.0 | 1530.0 | 12700 | 0.86 |
| 2025/01/16 | 1543.0 | 1544.0 | 1484.0 | 1517.0 | 20500 | -0.85 |
| 2025/01/17 | 1518.0 | 1519.0 | 1497.0 | 1501.0 | 14000 | -1.05 |
| 2025/01/20 | 1510.0 | 1599.0 | 1510.0 | 1566.0 | 14400 | 4.33 |
| 2025/01/21 | 1595.0 | 1643.0 | 1595.0 | 1628.0 | 16300 | 3.96 |
| 2025/01/22 | 1652.0 | 1673.0 | 1613.0 | 1644.0 | 20600 | 0.98 |
| 2025/01/23 | 1635.0 | 1635.0 | 1591.0 | 1612.0 | 20800 | -1.95 |
| 2025/01/24 | 1611.0 | 1622.0 | 1586.0 | 1622.0 | 21900 | 0.62 |
| 2025/01/27 | 1642.0 | 1654.0 | 1606.0 | 1610.0 | 21700 | -0.74 |
| 2025/01/28 | 1611.0 | 1632.0 | 1587.0 | 1589.0 | 10600 | -1.30 |
| 2025/01/29 | 1589.0 | 1642.0 | 1575.0 | 1620.0 | 41500 | 1.95 |
| 2025/01/30 | 1612.0 | 1612.0 | 1541.0 | 1541.0 | 82900 | -4.88 |
| 2025/01/31 | 1560.0 | 1602.0 | 1558.0 | 1560.0 | 38800 | 1.23 |
| 2025/02/03 | 1564.0 | 1597.0 | 1560.0 | 1597.0 | 11700 | 2.37 |
| 2025/02/04 | 1595.0 | 1634.0 | 1595.0 | 1627.0 | 13700 | 1.88 |
| 2025/02/05 | 1631.0 | 1640.0 | 1612.0 | 1621.0 | 13200 | -0.37 |
| 2025/02/06 | 1661.0 | 1780.0 | 1656.0 | 1750.0 | 65400 | 7.96 |
| 2025/02/07 | 1754.0 | 1758.0 | 1696.0 | 1710.0 | 20800 | -2.29 |
| 2025/02/10 | 1720.0 | 1741.0 | 1710.0 | 1740.0 | 13200 | 1.75 |
| 2025/02/12 | 1799.0 | 1805.0 | 1728.0 | 1757.0 | 48000 | 0.98 |
| 2025/02/13 | 1740.0 | 1740.0 | 1675.0 | 1703.0 | 48000 | -3.07 |
| 2025/02/14 | 1677.0 | 1698.0 | 1659.0 | 1659.0 | 24200 | -2.58 |
| 2025/02/17 | 1670.0 | 1701.0 | 1662.0 | 1690.0 | 17700 | 1.87 |
| 2025/02/18 | 1679.0 | 1728.0 | 1673.0 | 1712.0 | 10900 | 1.30 |
| 2025/02/19 | 1725.0 | 1754.0 | 1725.0 | 1754.0 | 18100 | 2.45 |
| 2025/02/20 | 1750.0 | 1820.0 | 1725.0 | 1803.0 | 44200 | 2.79 |
| 2025/02/21 | 1800.0 | 1800.0 | 1724.0 | 1742.0 | 27900 | -3.38 |
| 2025/02/25 | 1702.0 | 1750.0 | 1700.0 | 1736.0 | 16600 | -0.34 |
| 2025/02/26 | 1738.0 | 1749.0 | 1722.0 | 1728.0 | 4500 | -0.46 |
| 2025/02/27 | 1723.0 | 1819.0 | 1722.0 | 1800.0 | 15400 | 4.17 |
| 2025/02/28 | 1779.0 | 1780.0 | 1717.0 | 1717.0 | 23600 | -4.61 |
| 2025/03/03 | 1738.0 | 1738.0 | 1676.0 | 1712.0 | 25000 | -0.29 |
| 2025/03/04 | 1685.0 | 1705.0 | 1665.0 | 1687.0 | 25000 | -1.46 |
| 2025/03/05 | 1678.0 | 1701.0 | 1666.0 | 1692.0 | 11700 | 0.30 |
| 2025/03/06 | 1692.0 | 1765.0 | 1692.0 | 1757.0 | 45400 | 3.84 |
| 2025/03/07 | 1743.0 | 1800.0 | 1720.0 | 1767.0 | 26200 | 0.57 |
| 2025/03/10 | 1770.0 | 1770.0 | 1715.0 | 1720.0 | 8900 | -2.66 |
| 2025/03/11 | 1715.0 | 1720.0 | 1680.0 | 1720.0 | 16900 | 0.00 |
| 2025/03/12 | 1699.0 | 1750.0 | 1699.0 | 1724.0 | 6800 | 0.23 |
| 2025/03/13 | 1723.0 | 1732.0 | 1716.0 | 1716.0 | 3700 | -0.46 |
| 2025/03/14 | 1700.0 | 1771.0 | 1700.0 | 1752.0 | 7500 | 2.10 |
| 2025/03/17 | 1912.0 | 2044.0 | 1885.0 | 1980.0 | 270800 | 13.01 |
| 2025/03/18 | 1942.0 | 2020.0 | 1941.0 | 1965.0 | 99800 | -0.76 |
| 2025/03/19 | 1940.0 | 2000.0 | 1929.0 | 1934.0 | 30200 | -1.58 |
| 2025/03/21 | 1910.0 | 1966.0 | 1880.0 | 1891.0 | 58700 | -2.22 |
| 2025/03/24 | 1907.0 | 1968.0 | 1894.0 | 1955.0 | 19200 | 3.38 |
| 2025/03/25 | 1995.0 | 2002.0 | 1971.0 | 2000.0 | 27000 | 2.30 |
| 2025/03/26 | 2007.0 | 2029.0 | 1998.0 | 2028.0 | 26300 | 1.40 |
| 2025/03/27 | 2029.0 | 2075.0 | 2014.0 | 2049.0 | 34700 | 1.04 |
| 2025/03/28 | 2020.0 | 2040.0 | 1998.0 | 2037.0 | 28600 | -0.59 |
| 2025/03/31 | 2000.0 | 2020.0 | 1988.0 | 2000.0 | 27200 | -1.82 |
| 2025/04/01 | 2026.0 | 2046.0 | 1962.0 | 1962.0 | 23800 | -1.90 |
| 2025/04/02 | 1955.0 | 1960.0 | 1931.0 | 1936.0 | 11700 | -1.33 |
| 2025/04/03 | 1900.0 | 1964.0 | 1894.0 | 1939.0 | 21200 | 0.15 |
| 2025/04/04 | 1899.0 | 1937.0 | 1838.0 | 1891.0 | 30600 | -2.48 |
| 2025/04/07 | 1800.0 | 1845.0 | 1700.0 | 1785.0 | 52200 | -5.61 |
| 2025/04/08 | 1846.0 | 1970.0 | 1818.0 | 1920.0 | 19300 | 7.56 |
| 2025/04/09 | 1880.0 | 1918.0 | 1852.0 | 1883.0 | 24100 | -1.93 |
| 2025/04/10 | 2045.0 | 2045.0 | 1951.0 | 1975.0 | 29500 | 4.89 |
| 2025/04/11 | 1935.0 | 2069.0 | 1928.0 | 2069.0 | 23500 | 4.76 |
| 2025/04/14 | 2090.0 | 2130.0 | 2073.0 | 2090.0 | 20100 | 1.01 |
| 2025/04/15 | 2090.0 | 2090.0 | 2052.0 | 2076.0 | 13600 | -0.67 |
| 2025/04/16 | 2064.0 | 2089.0 | 2035.0 | 2038.0 | 7200 | -1.83 |
| 2025/04/17 | 2025.0 | 2097.0 | 2025.0 | 2092.0 | 7100 | 2.65 |
| 2025/04/18 | 2098.0 | 2150.0 | 2094.0 | 2150.0 | 13700 | 2.77 |
| 2025/04/21 | 2166.0 | 2209.0 | 2155.0 | 2200.0 | 14900 | 2.33 |
| 2025/04/22 | 2219.0 | 2279.0 | 2200.0 | 2220.0 | 16800 | 0.91 |
| 2025/04/23 | 2240.0 | 2260.0 | 2172.0 | 2239.0 | 14200 | 0.86 |
| 2025/04/24 | 2265.0 | 2265.0 | 2219.0 | 2243.0 | 11700 | 0.18 |
| 2025/04/25 | 2273.0 | 2273.0 | 2182.0 | 2213.0 | 13700 | -1.34 |
| 2025/04/28 | 2216.0 | 2239.0 | 2175.0 | 2187.0 | 13300 | -1.17 |
| 2025/04/30 | 2178.0 | 2249.0 | 2106.0 | 2186.0 | 71400 | -0.05 |
| 2025/05/01 | 2181.0 | 2233.0 | 2143.0 | 2220.0 | 22200 | 1.56 |
| 2025/05/02 | 2206.0 | 2206.0 | 2164.0 | 2182.0 | 6200 | -1.71 |
| 2025/05/07 | 2193.0 | 2240.0 | 2146.0 | 2226.0 | 61800 | 2.02 |
| 2025/05/08 | 2026.0 | 2066.0 | 1980.0 | 2006.0 | 160700 | -9.88 |
| 2025/05/09 | 2007.0 | 2042.0 | 1984.0 | 2020.0 | 48900 | 0.70 |
| 2025/05/12 | 2011.0 | 2035.0 | 1982.0 | 2020.0 | 27200 | 0.00 |
| 2025/05/13 | 2034.0 | 2045.0 | 1987.0 | 2000.0 | 35300 | -0.99 |
| 2025/05/14 | 2015.0 | 2015.0 | 1977.0 | 1978.0 | 20900 | -1.10 |
| 2025/05/15 | 1978.0 | 2028.0 | 1965.0 | 1987.0 | 28800 | 0.46 |
| 2025/05/16 | 1997.0 | 2066.0 | 1987.0 | 2052.0 | 25800 | 3.27 |
| 2025/05/19 | 2053.0 | 2080.0 | 2042.0 | 2042.0 | 12300 | -0.49 |
| 2025/05/20 | 2045.0 | 2055.0 | 2006.0 | 2021.0 | 19000 | -1.03 |
| 2025/05/21 | 2005.0 | 2048.0 | 1990.0 | 2003.0 | 17400 | -0.89 |
| 2025/05/22 | 2003.0 | 2011.0 | 1980.0 | 2001.0 | 18200 | -0.10 |
| 2025/05/23 | 2002.0 | 2011.0 | 1992.0 | 2000.0 | 5700 | -0.05 |
| 2025/05/26 | 2000.0 | 2017.0 | 1985.0 | 2016.0 | 11000 | 0.80 |
| 2025/05/27 | 2003.0 | 2055.0 | 2001.0 | 2043.0 | 11700 | 1.34 |
| 2025/05/28 | 2038.0 | 2070.0 | 2021.0 | 2033.0 | 11700 | -0.49 |
| 2025/05/29 | 2033.0 | 2045.0 | 2021.0 | 2024.0 | 4500 | -0.44 |
| 2025/05/30 | 2020.0 | 2052.0 | 2009.0 | 2024.0 | 9200 | 0.00 |
| 2025/06/02 | 2023.0 | 2094.0 | 2023.0 | 2078.0 | 20400 | 2.67 |
| 2025/06/03 | 2078.0 | 2078.0 | 2049.0 | 2056.0 | 4600 | -1.06 |
| 2025/06/04 | 2050.0 | 2050.0 | 2024.0 | 2025.0 | 10400 | -1.51 |
| 2025/06/05 | 2000.0 | 2022.0 | 2000.0 | 2001.0 | 6900 | -1.19 |
| 2025/06/06 | 1995.0 | 2016.0 | 1991.0 | 2005.0 | 9300 | 0.20 |
| 2025/06/09 | 2005.0 | 2015.0 | 1997.0 | 2000.0 | 5500 | -0.25 |
| 2025/06/10 | 1993.0 | 2015.0 | 1993.0 | 2000.0 | 9200 | 0.00 |
| 2025/06/11 | 2000.0 | 2010.0 | 1989.0 | 1997.0 | 9800 | -0.15 |
| 2025/06/12 | 1997.0 | 2005.0 | 1982.0 | 1997.0 | 7900 | 0.00 |
| 2025/06/13 | 2006.0 | 2006.0 | 1965.0 | 1968.0 | 10400 | -1.45 |
| 2025/06/16 | 1964.0 | 1970.0 | 1938.0 | 1940.0 | 13200 | -1.42 |
| 2025/06/17 | 1935.0 | 1945.0 | 1918.0 | 1931.0 | 8000 | -0.46 |
| 2025/06/18 | 1931.0 | 1952.0 | 1920.0 | 1936.0 | 11300 | 0.26 |
| 2025/06/19 | 1948.0 | 1948.0 | 1920.0 | 1920.0 | 7600 | -0.83 |
| 2025/06/20 | 1938.0 | 1938.0 | 1901.0 | 1926.0 | 15600 | 0.31 |
| 2025/06/23 | 1926.0 | 1948.0 | 1900.0 | 1948.0 | 17300 | 1.14 |
| 2025/06/24 | 1950.0 | 1964.0 | 1946.0 | 1964.0 | 6900 | 0.82 |
| 2025/06/25 | 2000.0 | 2000.0 | 1936.0 | 1936.0 | 12600 | -1.43 |
| 2025/06/26 | 1936.0 | 1949.0 | 1936.0 | 1946.0 | 3200 | 0.52 |
| 2025/06/27 | 1946.0 | 1950.0 | 1922.0 | 1935.0 | 10900 | -0.57 |
| 2025/06/30 | 1960.0 | 1994.0 | 1950.0 | 1985.0 | 34900 | 2.58 |
| 2025/07/01 | 1985.0 | 2013.0 | 1972.0 | 2013.0 | 11300 | 1.41 |
| 2025/07/02 | 2050.0 | 2050.0 | 1991.0 | 2014.0 | 23100 | 0.05 |
| 2025/07/03 | 2015.0 | 2088.0 | 2015.0 | 2059.0 | 26200 | 2.23 |
| 2025/07/04 | 2046.0 | 2052.0 | 2015.0 | 2015.0 | 7100 | -2.14 |
| 2025/07/07 | 2017.0 | 2049.0 | 2017.0 | 2049.0 | 2700 | 1.69 |
| 2025/07/08 | 2050.0 | 2071.0 | 2037.0 | 2065.0 | 7800 | 0.78 |
| 2025/07/09 | 2069.0 | 2121.0 | 2065.0 | 2116.0 | 18400 | 2.47 |
| 2025/07/10 | 2137.0 | 2160.0 | 2131.0 | 2147.0 | 11600 | 1.47 |
| 2025/07/11 | 2159.0 | 2180.0 | 2114.0 | 2134.0 | 16200 | -0.61 |
| 2025/07/14 | 2154.0 | 2179.0 | 2076.0 | 2097.0 | 17200 | -1.73 |
| 2025/07/15 | 2097.0 | 2136.0 | 2071.0 | 2110.0 | 12400 | 0.62 |
| 2025/07/16 | 2110.0 | 2136.0 | 2091.0 | 2095.0 | 14000 | -0.71 |
| 2025/07/17 | 2095.0 | 2119.0 | 2078.0 | 2102.0 | 5100 | 0.33 |
| 2025/07/18 | 2102.0 | 2130.0 | 2095.0 | 2119.0 | 9800 | 0.81 |
| 2025/07/22 | 2120.0 | 2170.0 | 2115.0 | 2168.0 | 20400 | 2.31 |
| 2025/07/23 | 2183.0 | 2183.0 | 2131.0 | 2134.0 | 11000 | -1.57 |
| 2025/07/24 | 2159.0 | 2159.0 | 2110.0 | 2137.0 | 10300 | 0.14 |
| 2025/07/25 | 2154.0 | 2195.0 | 2140.0 | 2182.0 | 12600 | 2.11 |
| 2025/07/28 | 2232.0 | 2320.0 | 2232.0 | 2239.0 | 28500 | 2.61 |
| 2025/07/29 | 2245.0 | 2289.0 | 2214.0 | 2263.0 | 15700 | 1.07 |
| 2025/07/30 | 2268.0 | 2298.0 | 2246.0 | 2256.0 | 17400 | -0.31 |
| 2025/07/31 | 2283.0 | 2290.0 | 2251.0 | 2290.0 | 11200 | 1.51 |
| 2025/08/01 | 2299.0 | 2300.0 | 2265.0 | 2277.0 | 5600 | -0.57 |
| 2025/08/04 | 2227.0 | 2270.0 | 2217.0 | 2249.0 | 13400 | -1.23 |
| 2025/08/05 | 2255.0 | 2322.0 | 2255.0 | 2322.0 | 21100 | 3.25 |
| 2025/08/06 | 2323.0 | 2338.0 | 2232.0 | 2259.0 | 38000 | -2.71 |
| 2025/08/07 | 2220.0 | 2263.0 | 2202.0 | 2230.0 | 44200 | -1.28 |
| 2025/08/08 | 2223.0 | 2252.0 | 2185.0 | 2243.0 | 28600 | 0.58 |
| 2025/08/12 | 2243.0 | 2262.0 | 2220.0 | 2261.0 | 11300 | 0.80 |
| 2025/08/13 | 2260.0 | 2294.0 | 2250.0 | 2250.0 | 11300 | -0.49 |
| 2025/08/14 | 2260.0 | 2279.0 | 2232.0 | 2275.0 | 15900 | 1.11 |
| 2025/08/15 | 2275.0 | 2381.0 | 2255.0 | 2348.0 | 18700 | 3.21 |
| 2025/08/18 | 2365.0 | 2365.0 | 2302.0 | 2302.0 | 17000 | -1.96 |
| 2025/08/19 | 2324.0 | 2340.0 | 2300.0 | 2330.0 | 7000 | 1.22 |
| 2025/08/20 | 2330.0 | 2334.0 | 2250.0 | 2293.0 | 12500 | -1.59 |
| 2025/08/21 | 2300.0 | 2334.0 | 2290.0 | 2334.0 | 9700 | 1.79 |
| 2025/08/22 | 2346.0 | 2350.0 | 2301.0 | 2319.0 | 15000 | -0.64 |
| 2025/08/25 | 2321.0 | 2345.0 | 2302.0 | 2345.0 | 10700 | 1.12 |
| 2025/08/26 | 2359.0 | 2466.0 | 2359.0 | 2449.0 | 21200 | 4.43 |
| 2025/08/27 | 2450.0 | 2520.0 | 2450.0 | 2505.0 | 21800 | 2.29 |
| 2025/08/28 | 2505.0 | 2505.0 | 2450.0 | 2480.0 | 15900 | -1.00 |
| 2025/08/29 | 2496.0 | 2505.0 | 2420.0 | 2440.0 | 21000 | -1.61 |
| 2025/09/01 | 2471.0 | 2477.0 | 2428.0 | 2454.0 | 9200 | 0.57 |
| 2025/09/02 | 2454.0 | 2500.0 | 2447.0 | 2456.0 | 7500 | 0.08 |
| 2025/09/03 | 2456.0 | 2492.0 | 2362.0 | 2400.0 | 14300 | -2.28 |
| 2025/09/04 | 2420.0 | 2420.0 | 2383.0 | 2409.0 | 6800 | 0.38 |
| 2025/09/05 | 2414.0 | 2417.0 | 2391.0 | 2394.0 | 2900 | -0.62 |
| 2025/09/08 | 2421.0 | 2429.0 | 2401.0 | 2422.0 | 5500 | 1.17 |
| 2025/09/09 | 2414.0 | 2460.0 | 2405.0 | 2406.0 | 15100 | -0.66 |
| 2025/09/10 | 2407.0 | 2426.0 | 2400.0 | 2425.0 | 4000 | 0.79 |
| 2025/09/11 | 2425.0 | 2435.0 | 2396.0 | 2399.0 | 6300 | -1.07 |
| 2025/09/12 | 2418.0 | 2430.0 | 2356.0 | 2356.0 | 13700 | -1.79 |
| 2025/09/16 | 2355.0 | 2379.0 | 2345.0 | 2370.0 | 7000 | 0.59 |
| 2025/09/17 | 2382.0 | 2382.0 | 2347.0 | 2353.0 | 7000 | -0.72 |
| 2025/09/18 | 2354.0 | 2355.0 | 2310.0 | 2324.0 | 12700 | -1.23 |
| 2025/09/19 | 2344.0 | 2380.0 | 2294.0 | 2373.0 | 16000 | 2.11 |
| 2025/09/22 | 2372.0 | 2396.0 | 2350.0 | 2350.0 | 9800 | -0.97 |
| 2025/09/24 | 2350.0 | 2350.0 | 2311.0 | 2311.0 | 12700 | -1.66 |
| 2025/09/25 | 2302.0 | 2310.0 | 2233.0 | 2276.0 | 28000 | -1.51 |
| 2025/09/26 | 2281.0 | 2337.0 | 2281.0 | 2304.0 | 18900 | 1.23 |
| 2025/09/29 | 2266.0 | 2334.0 | 2258.0 | 2313.0 | 8700 | 0.39 |
| 2025/09/30 | 2283.0 | 2306.0 | 2260.0 | 2287.0 | 9300 | -1.12 |
| 2025/10/01 | 2252.0 | 2266.0 | 2187.0 | 2220.0 | 22900 | -2.93 |
| 2025/10/02 | 2238.0 | 2238.0 | 2194.0 | 2195.0 | 6700 | -1.13 |
| 2025/10/03 | 2195.0 | 2235.0 | 2195.0 | 2206.0 | 3900 | 0.50 |
| 2025/10/06 | 2211.0 | 2299.0 | 2200.0 | 2268.0 | 17500 | 2.81 |
| 2025/10/07 | 2300.0 | 2301.0 | 2243.0 | 2279.0 | 13200 | 0.49 |
| 2025/10/08 | 2285.0 | 2307.0 | 2270.0 | 2271.0 | 7700 | -0.35 |
| 2025/10/09 | 2276.0 | 2288.0 | 2261.0 | 2261.0 | 5900 | -0.44 |
| 2025/10/10 | 2265.0 | 2270.0 | 2237.0 | 2237.0 | 8300 | -1.06 |
| 2025/10/14 | 2194.0 | 2227.0 | 2159.0 | 2161.0 | 17700 | -3.40 |
| 2025/10/15 | 2166.0 | 2198.0 | 2153.0 | 2178.0 | 5500 | 0.79 |
| 2025/10/16 | 2214.0 | 2214.0 | 2108.0 | 2163.0 | 12700 | -0.69 |
| 2025/10/17 | 2160.0 | 2160.0 | 2106.0 | 2114.0 | 9800 | -2.27 |
| 2025/10/20 | 2134.0 | 2244.0 | 2134.0 | 2194.0 | 16700 | 3.78 |
| 2025/10/21 | 2200.0 | 2200.0 | 2126.0 | 2150.0 | 11000 | -2.01 |
| 2025/10/22 | 2172.0 | 2268.0 | 2136.0 | 2237.0 | 21100 | 4.05 |
| 2025/10/23 | 2251.0 | 2268.0 | 2200.0 | 2238.0 | 13300 | 0.04 |
| 2025/10/24 | 2267.0 | 2267.0 | 2221.0 | 2253.0 | 16100 | 0.67 |
| 2025/10/27 | 2270.0 | 2280.0 | 2250.0 | 2265.0 | 11700 | 0.53 |
| 2025/10/28 | 2259.0 | 2300.0 | 2257.0 | 2277.0 | 7700 | 0.53 |
| 2025/10/29 | 2285.0 | 2285.0 | 2182.0 | 2212.0 | 18200 | -2.85 |
| 2025/10/30 | 2191.0 | 2221.0 | 2189.0 | 2218.0 | 10800 | 0.27 |
| 2025/10/31 | 2211.0 | 2211.0 | 2172.0 | 2182.0 | 10600 | -1.62 |
| 2025/11/04 | 2182.0 | 2223.0 | 2166.0 | 2178.0 | 15100 | -0.18 |
| 2025/11/05 | 2174.0 | 2206.0 | 2136.0 | 2185.0 | 18300 | 0.32 |
| 2025/11/06 | 2198.0 | 2198.0 | 2120.0 | 2171.0 | 18700 | -0.64 |
| 2025/11/07 | 2174.0 | 2176.0 | 2121.0 | 2121.0 | 15200 | -2.30 |
| 2025/11/10 | 2144.0 | 2166.0 | 2125.0 | 2166.0 | 17300 | 2.12 |
| 2025/11/11 | 2166.0 | 2175.0 | 2128.0 | 2140.0 | 9300 | -1.20 |
| 2025/11/12 | 2146.0 | 2193.0 | 2145.0 | 2189.0 | 11600 | 2.29 |
| 2025/11/13 | 2217.0 | 2223.0 | 2151.0 | 2184.0 | 39400 | -0.23 |
| 2025/11/14 | 2000.0 | 2060.0 | 1960.0 | 2029.0 | 71700 | -7.10 |
| 2025/11/17 | 2042.0 | 2049.0 | 2002.0 | 2045.0 | 22500 | 0.79 |
| 2025/11/18 | 2039.0 | 2041.0 | 2005.0 | 2012.0 | 14600 | -1.61 |
| 2025/11/19 | 2004.0 | 2040.0 | 2000.0 | 2020.0 | 10500 | 0.40 |
| 2025/11/20 | 2027.0 | 2031.0 | 2016.0 | 2023.0 | 5600 | 0.15 |
| 2025/11/21 | 2018.0 | 2036.0 | 2010.0 | 2034.0 | 13200 | 0.54 |
| 2025/11/25 | 2037.0 | 2079.0 | 2037.0 | 2047.0 | 15000 | 0.64 |
| 2025/11/26 | 2068.0 | 2097.0 | 2068.0 | 2095.0 | 13300 | 2.34 |
| 2025/11/27 | 2100.0 | 2100.0 | 2076.0 | 2096.0 | 6200 | 0.05 |
| 2025/11/28 | 2096.0 | 2110.0 | 2091.0 | 2110.0 | 5300 | 0.67 |
| 2025/12/01 | 2109.0 | 2109.0 | 2061.0 | 2067.0 | 10400 | -2.04 |
| 2025/12/02 | 2067.0 | 2067.0 | 2046.0 | 2049.0 | 6000 | -0.87 |
| 2025/12/03 | 2047.0 | 2055.0 | 2039.0 | 2049.0 | 5500 | 0.00 |
| 2025/12/04 | 2047.0 | 2064.0 | 2036.0 | 2064.0 | 4400 | 0.73 |
| 2025/12/05 | 2065.0 | 2065.0 | 2042.0 | 2042.0 | 3800 | -1.07 |
| 2025/12/08 | 2036.0 | 2049.0 | 2032.0 | 2035.0 | 4900 | -0.34 |
| 2025/12/09 | 2045.0 | 2045.0 | 2014.0 | 2015.0 | 9500 | -0.98 |
| 2025/12/10 | 2013.0 | 2022.0 | 2010.0 | 2012.0 | 9000 | -0.15 |
| 2025/12/11 | 2014.0 | 2044.0 | 2012.0 | 2019.0 | 14000 | 0.35 |
| 2025/12/12 | 2044 | 2057 | 2028 | 2043 | 16900 | 1.19 |