ジンズホールディングス 3046
5,450円
(時刻：15:30)
▼ -110円 (-1.97%)
価格情報
| 始値 | 5,530円 |
| 高値 | 5,580円 |
| 安値 | 5,390円 |
| 出来高 | 361,800株 |
| 売買代金 | 1,972,253,000円 |
| 売り気配 (15:30) | 5,450円 |
| 買い気配 (15:30) | 5,440円 |
基本情報
| 銘柄名 | ジンズホールディングス |
| 英文銘柄名 | JINS HOLDINGS INC. |
| 時価総額 | 133,328,800,000.0円 |
| 発行済株式総数 | 23,980,000株 |
| 単元株式数 | 100 |
| 業種 | 小売業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/08 |
| EPS | 356.89円 |
| BPS | 1,359.91円 |
| PER | 15.58倍 |
| PBR | 4.09倍 |
| ROE | 29.1% |
| 年間配当金 | 109.00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36期(自 2022年９月１日 至 2023年８月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 経常利益又は経常損失（△） | 5,485 百万円 | △1,792 百万円 | △559 百万円 | 989 百万円 | 773 百万円 |
| 当期純利益又は当期純損失（△） | 3,225 百万円 | △1,844 百万円 | △227 百万円 | △1,349 百万円 | △811 百万円 |
| 資本金 | 3,202 百万円 | 3,202 百万円 | 3,202 百万円 | 3,202 百万円 | 3,202 百万円 |
| 純資産額 | 21,684 百万円 | 13,640 百万円 | 12,245 百万円 | 10,221 百万円 | 9,011 百万円 |
| 総資産額 | 25,998 百万円 | 36,784 百万円 | 34,202 百万円 | 32,444 百万円 | 20,286 百万円 |
| 従業員数 | 52 人 | 53 人 | 64 人 | 70 人 | 69 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/08 | 連結 | 356.89 | 1,359.91 | 29.1 | 15.58 | 4.09 | - | - |
| 2025/08 | 単体 | - | - | - | - | - | 2 | 109.00 |
| 2025/02 | 中連 | 162.17 | - | - | - | - | - | - |
| 2025/02 | 中間 | - | - | - | - | - | 0.92 | 50.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 18,100 | 3,500 | 416,800 | 19,800 |
| 2025/11/28 | 14,600 | -100 | 397,000 | 28,600 |
| 2025/11/21 | 14,700 | -4,800 | 368,400 | -18,100 |
| 2025/11/14 | 19,500 | 2,700 | 386,500 | 28,200 |
| 2025/11/07 | 16,800 | -2,400 | 358,300 | 70,000 |
| 2025/10/31 | 19,200 | 300 | 288,300 | -8,800 |
| 2025/10/24 | 18,900 | 1,600 | 297,100 | -21,200 |
| 2025/10/17 | 17,300 | -11,400 | 318,300 | 55,800 |
| 2025/10/10 | 28,700 | -12,800 | 262,500 | 128,200 |
| 2025/10/03 | 41,500 | -43,900 | 134,300 | 35,800 |
| 2025/09/26 | 85,400 | -24,100 | 98,500 | 9,600 |
| 2025/09/19 | 109,500 | -33,700 | 88,900 | -1,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Citigroup Global Markets Limited | 174,524 | 0.72% | 2025/12/08 |
| GOLDMAN SACHS INTERNATIONAL | 119,497 | 0.49% | 2025/09/04 |
| Integrated Core Strategies (Asia) Pte. Ltd. | 102,373 | 0.42% | 2025/01/15 |
| JPM Securities Japan Co Ltd. | 96,691 | 0.40% | 2025/04/24 |
| MERRILL LYNCH INTERNATIONAL | 140,382 | 0.58% | 2025/12/10 |
| Nomura International plc | 155,386 | 0.64% | 2025/12/09 |
| モルガン・スタンレーMUFG証券株式会社 | 115,109 | 0.48% | 2025/10/27 |
| 合計・最新計算日 | 903,962 | 3.73% | 2025/12/10 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/10 | MERRILL LYNCH INTERNATIONAL | 140,382 （0.57%→0.58%） |
| 2025/12/09 | Nomura International plc | 155,386 （0.53%→0.64%） |
| 2025/12/09 | MERRILL LYNCH INTERNATIONAL | 136,782 （0.35%→0.57%） |
| 2025/12/08 | Citigroup Global Markets Limited | 174,524 （0.60%→0.72%） |
| 2025/12/02 | Nomura International plc | 129,193 （0.47%→0.53%） |
| 2025/12/01 | Citigroup Global Markets Limited | 146,224 （0.51%→0.60%） |
| 2025/11/26 | MERRILL LYNCH INTERNATIONAL | 99,404 （0.52%→0.41%） |
| 2025/11/25 | MERRILL LYNCH INTERNATIONAL | 125,404 （0.54%→0.52%） |
| 2025/11/21 | MERRILL LYNCH INTERNATIONAL | 131,404 （0.60%→0.54%） |
| 2025/11/20 | MERRILL LYNCH INTERNATIONAL | 144,004 （0.66%→0.60%） |
| 2025/11/20 | Citigroup Global Markets Limited | 122,724 （0.44%→0.51%） |
| 2025/11/19 | MERRILL LYNCH INTERNATIONAL | 159,604 （0.77%→0.66%） |
| 2025/11/18 | MERRILL LYNCH INTERNATIONAL | 186,904 （0.78%→0.77%） |
| 2025/11/17 | MERRILL LYNCH INTERNATIONAL | 188,004 （0.93%→0.78%） |
| 2025/11/14 | MERRILL LYNCH INTERNATIONAL | 223,404 （0.86%→0.93%） |
| 2025/11/13 | MERRILL LYNCH INTERNATIONAL | 208,504 （0.91%→0.86%） |
| 2025/11/12 | MERRILL LYNCH INTERNATIONAL | 219,404 （0.86%→0.91%） |
| 2025/11/10 | MERRILL LYNCH INTERNATIONAL | 208,404 （0.99%→0.86%） |
| 2025/11/07 | MERRILL LYNCH INTERNATIONAL | 238,904 （1.08%→0.99%） |
| 2025/11/05 | MERRILL LYNCH INTERNATIONAL | 260,368 （1.18%→1.08%） |
| 2025/11/04 | MERRILL LYNCH INTERNATIONAL | 283,968 （1.11%→1.18%） |
| 2025/10/31 | MERRILL LYNCH INTERNATIONAL | 267,468 （1.09%→1.11%） |
| 2025/10/30 | MERRILL LYNCH INTERNATIONAL | 262,204 （1.05%→1.09%） |
| 2025/10/29 | MERRILL LYNCH INTERNATIONAL | 252,904 （0.97%→1.05%） |
| 2025/10/28 | MERRILL LYNCH INTERNATIONAL | 234,404 （0.95%→0.97%） |
| 2025/10/27 | MERRILL LYNCH INTERNATIONAL | 229,204 （1.03%→0.95%） |
| 2025/10/27 | モルガン・スタンレーMUFG証券株式会社 | 115,109 （0.56%→0.48%） |
| 2025/10/24 | MERRILL LYNCH INTERNATIONAL | 247,904 （0.99%→1.03%） |
| 2025/10/23 | MERRILL LYNCH INTERNATIONAL | 237,604 （0.95%→0.99%） |
| 2025/10/23 | モルガン・スタンレーMUFG証券株式会社 | 135,409 （0.40%→0.56%） |
| 2025/10/22 | MERRILL LYNCH INTERNATIONAL | 228,804 （0.92%→0.95%） |
| 2025/10/21 | MERRILL LYNCH INTERNATIONAL | 220,779 （0.94%→0.92%） |
| 2025/10/20 | MERRILL LYNCH INTERNATIONAL | 227,179 （0.87%→0.94%） |
| 2025/10/17 | MERRILL LYNCH INTERNATIONAL | 209,879 （0.76%→0.87%） |
| 2025/10/16 | MERRILL LYNCH INTERNATIONAL | 182,979 （0.71%→0.76%） |
| 2025/10/15 | MERRILL LYNCH INTERNATIONAL | 170,579 （0.53%→0.71%） |
| 2025/10/14 | MERRILL LYNCH INTERNATIONAL | 128,168 （0.37%→0.53%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/10/03 | 4,100 | 17 | 0 |
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28日 16時01分 | 臨時報告書 |
| 2025年11月28日 16時00分 | 臨時報告書 |
| 2025年11月27日 16時03分 | 内部統制報告書－第38期(2024/09/01－2025/08/31) |
| 2025年11月27日 16時02分 | 確認書 |
| 2025年11月27日 16時00分 | 有価証券報告書－第38期(2024/09/01－2025/08/31) |
| 2025年07月09日 15時42分 | 臨時報告書 |
| 2025年04月11日 16時02分 | 半期報告書－第38期(2024/09/01－2025/08/31) |
| 2025年04月11日 16時02分 | 確認書 |
| 2025年01月10日 16時00分 | 訂正有価証券報告書－第37期(2023/09/01－2024/08/31) |
| 2024年11月29日 16時21分 | 臨時報告書 |
| 2024年11月28日 16時00分 | 内部統制報告書－第37期(2023/09/01－2024/08/31) |
| 2024年11月28日 15時59分 | 確認書 |
| 2024年11月28日 15時59分 | 有価証券報告書－第37期(2023/09/01－2024/08/31) |
| 2024年07月26日 14時19分 | 臨時報告書 |
| 2024年07月12日 16時02分 | 確認書 |
| 2024年07月12日 16時00分 | 四半期報告書－第37期第3四半期(2024/03/01－2024/05/31) |
| 2024年04月12日 16時00分 | 確認書 |
| 2024年04月12日 16時00分 | 四半期報告書－第37期第2四半期(2023/12/01－2024/02/29) |
| 2024年01月12日 16時00分 | 確認書 |
| 2024年01月12日 16時00分 | 四半期報告書－第37期第1四半期(2023/09/01－2023/11/30) |
企業概要
| 会社名 | 株式会社ジンズホールディングス |
| 会社名（英文） | JINS HOLDINGS Inc. |
| 会社名（カナ） | ジンズホールディングス |
| 本店所在地 | 前橋市川原町二丁目２６番地４ |
| 業種 | 小売業 |
| 連結有無 | 有 |
| 決算日 | 8月31日 |
| 証券コード | 30460 |
| EDINETコード | E03471 |
| 法人番号 | 7070001001538 |
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 | 3890.0 | 3950.0 | 3885.0 | 3940.0 | 100900 | - |
| 2024/06/25 | 3980.0 | 3990.0 | 3945.0 | 3950.0 | 83400 | 0.25 |
| 2024/06/26 | 3980.0 | 4010.0 | 3960.0 | 4000.0 | 132300 | 1.27 |
| 2024/06/27 | 3995.0 | 4035.0 | 3965.0 | 4000.0 | 129200 | 0.00 |
| 2024/06/28 | 4020.0 | 4020.0 | 3915.0 | 3915.0 | 199800 | -2.13 |
| 2024/07/01 | 3915.0 | 3930.0 | 3800.0 | 3815.0 | 235100 | -2.55 |
| 2024/07/02 | 3810.0 | 3860.0 | 3805.0 | 3845.0 | 147000 | 0.79 |
| 2024/07/03 | 3790.0 | 3825.0 | 3745.0 | 3795.0 | 163700 | -1.30 |
| 2024/07/04 | 3795.0 | 3805.0 | 3740.0 | 3780.0 | 189700 | -0.40 |
| 2024/07/05 | 3765.0 | 3845.0 | 3765.0 | 3845.0 | 139800 | 1.72 |
| 2024/07/08 | 4040.0 | 4185.0 | 4010.0 | 4180.0 | 670600 | 8.71 |
| 2024/07/09 | 4130.0 | 4255.0 | 4125.0 | 4180.0 | 267200 | 0.00 |
| 2024/07/10 | 4235.0 | 4250.0 | 4185.0 | 4250.0 | 147000 | 1.67 |
| 2024/07/11 | 4300.0 | 4365.0 | 4270.0 | 4335.0 | 165200 | 2.00 |
| 2024/07/12 | 4400.0 | 4440.0 | 4350.0 | 4370.0 | 242400 | 0.81 |
| 2024/07/16 | 4610.0 | 4710.0 | 4370.0 | 4390.0 | 497300 | 0.46 |
| 2024/07/17 | 4390.0 | 4480.0 | 4315.0 | 4420.0 | 282900 | 0.68 |
| 2024/07/18 | 4350.0 | 4425.0 | 4310.0 | 4340.0 | 183600 | -1.81 |
| 2024/07/19 | 4355.0 | 4395.0 | 4295.0 | 4305.0 | 121900 | -0.81 |
| 2024/07/22 | 4340.0 | 4400.0 | 4310.0 | 4355.0 | 245900 | 1.16 |
| 2024/07/23 | 4300.0 | 4510.0 | 4260.0 | 4415.0 | 264000 | 1.38 |
| 2024/07/24 | 4475.0 | 4590.0 | 4400.0 | 4435.0 | 328100 | 0.45 |
| 2024/07/25 | 4370.0 | 4425.0 | 4320.0 | 4365.0 | 296200 | -1.58 |
| 2024/07/26 | 4345.0 | 4345.0 | 4250.0 | 4325.0 | 199600 | -0.92 |
| 2024/07/29 | 4320.0 | 4500.0 | 4285.0 | 4490.0 | 211000 | 3.82 |
| 2024/07/30 | 4505.0 | 4515.0 | 4385.0 | 4450.0 | 137300 | -0.89 |
| 2024/07/31 | 4520.0 | 4575.0 | 4460.0 | 4570.0 | 195300 | 2.70 |
| 2024/08/01 | 4550.0 | 4555.0 | 4390.0 | 4395.0 | 150700 | -3.83 |
| 2024/08/02 | 4375.0 | 4375.0 | 4240.0 | 4245.0 | 196700 | -3.41 |
| 2024/08/05 | 4195.0 | 4395.0 | 4125.0 | 4170.0 | 343000 | -1.77 |
| 2024/08/06 | 4500.0 | 4595.0 | 4400.0 | 4595.0 | 349900 | 10.19 |
| 2024/08/07 | 4555.0 | 4625.0 | 4440.0 | 4520.0 | 312200 | -1.63 |
| 2024/08/08 | 4485.0 | 4630.0 | 4460.0 | 4585.0 | 310000 | 1.44 |
| 2024/08/09 | 4655.0 | 4715.0 | 4550.0 | 4610.0 | 218400 | 0.55 |
| 2024/08/13 | 4710.0 | 4800.0 | 4650.0 | 4775.0 | 294900 | 3.58 |
| 2024/08/14 | 4800.0 | 4815.0 | 4725.0 | 4795.0 | 197000 | 0.42 |
| 2024/08/15 | 4795.0 | 4815.0 | 4735.0 | 4750.0 | 147700 | -0.94 |
| 2024/08/16 | 4810.0 | 4825.0 | 4710.0 | 4805.0 | 251000 | 1.16 |
| 2024/08/19 | 4805.0 | 4825.0 | 4710.0 | 4755.0 | 192900 | -1.04 |
| 2024/08/20 | 4705.0 | 4890.0 | 4685.0 | 4890.0 | 215300 | 2.84 |
| 2024/08/21 | 4865.0 | 4895.0 | 4765.0 | 4805.0 | 181200 | -1.74 |
| 2024/08/22 | 4820.0 | 4935.0 | 4820.0 | 4930.0 | 162800 | 2.60 |
| 2024/08/23 | 4870.0 | 4930.0 | 4835.0 | 4890.0 | 223900 | -0.81 |
| 2024/08/26 | 4960.0 | 5140.0 | 4955.0 | 5100.0 | 358000 | 4.29 |
| 2024/08/27 | 5080.0 | 5220.0 | 5060.0 | 5190.0 | 275100 | 1.76 |
| 2024/08/28 | 5100.0 | 5180.0 | 5080.0 | 5130.0 | 621400 | -1.16 |
| 2024/08/29 | 5050.0 | 5170.0 | 4950.0 | 5170.0 | 561000 | 0.78 |
| 2024/08/30 | 5200.0 | 5240.0 | 5140.0 | 5200.0 | 161400 | 0.58 |
| 2024/09/02 | 5150.0 | 5160.0 | 5020.0 | 5090.0 | 142400 | -2.12 |
| 2024/09/03 | 5090.0 | 5300.0 | 5050.0 | 5300.0 | 128700 | 4.13 |
| 2024/09/04 | 5270.0 | 5340.0 | 5100.0 | 5110.0 | 133200 | -3.58 |
| 2024/09/05 | 5120.0 | 5270.0 | 5030.0 | 5100.0 | 202700 | -0.20 |
| 2024/09/06 | 5180.0 | 5210.0 | 5100.0 | 5180.0 | 209300 | 1.57 |
| 2024/09/09 | 5070.0 | 5330.0 | 5060.0 | 5230.0 | 176100 | 0.97 |
| 2024/09/10 | 5200.0 | 5270.0 | 5150.0 | 5240.0 | 121400 | 0.19 |
| 2024/09/11 | 5200.0 | 5200.0 | 5040.0 | 5080.0 | 119500 | -3.05 |
| 2024/09/12 | 5170.0 | 5180.0 | 5100.0 | 5170.0 | 90200 | 1.77 |
| 2024/09/13 | 5230.0 | 5230.0 | 5090.0 | 5110.0 | 109300 | -1.16 |
| 2024/09/17 | 5130.0 | 5200.0 | 5110.0 | 5200.0 | 70300 | 1.76 |
| 2024/09/18 | 5200.0 | 5220.0 | 5100.0 | 5140.0 | 92100 | -1.15 |
| 2024/09/19 | 5140.0 | 5150.0 | 5060.0 | 5120.0 | 120100 | -0.39 |
| 2024/09/20 | 5130.0 | 5140.0 | 5040.0 | 5110.0 | 121000 | -0.20 |
| 2024/09/24 | 5140.0 | 5180.0 | 5110.0 | 5110.0 | 84300 | 0.00 |
| 2024/09/25 | 5090.0 | 5150.0 | 5040.0 | 5100.0 | 75200 | -0.20 |
| 2024/09/26 | 5140.0 | 5250.0 | 5110.0 | 5250.0 | 127900 | 2.94 |
| 2024/09/27 | 5250.0 | 5340.0 | 5230.0 | 5340.0 | 90000 | 1.71 |
| 2024/09/30 | 5250.0 | 5400.0 | 5210.0 | 5260.0 | 132900 | -1.50 |
| 2024/10/01 | 5210.0 | 5260.0 | 5090.0 | 5110.0 | 129000 | -2.85 |
| 2024/10/02 | 5110.0 | 5110.0 | 4950.0 | 4980.0 | 135100 | -2.54 |
| 2024/10/03 | 5020.0 | 5060.0 | 4970.0 | 4985.0 | 86700 | 0.10 |
| 2024/10/04 | 4960.0 | 5050.0 | 4950.0 | 4980.0 | 82600 | -0.10 |
| 2024/10/07 | 5110.0 | 5260.0 | 5090.0 | 5180.0 | 222200 | 4.02 |
| 2024/10/08 | 5170.0 | 5220.0 | 5050.0 | 5080.0 | 116000 | -1.93 |
| 2024/10/09 | 5100.0 | 5200.0 | 5100.0 | 5180.0 | 78100 | 1.97 |
| 2024/10/10 | 5080.0 | 5190.0 | 5060.0 | 5120.0 | 84300 | -1.16 |
| 2024/10/11 | 5110.0 | 5190.0 | 5090.0 | 5160.0 | 182100 | 0.78 |
| 2024/10/15 | 6160.0 | 6160.0 | 6120.0 | 6160.0 | 443700 | 19.38 |
| 2024/10/16 | 6240.0 | 6440.0 | 6180.0 | 6260.0 | 477500 | 1.62 |
| 2024/10/17 | 6180.0 | 6380.0 | 6130.0 | 6370.0 | 286400 | 1.76 |
| 2024/10/18 | 6370.0 | 6370.0 | 6120.0 | 6120.0 | 273200 | -3.92 |
| 2024/10/21 | 6070.0 | 6110.0 | 5870.0 | 5870.0 | 245900 | -4.08 |
| 2024/10/22 | 5820.0 | 5870.0 | 5710.0 | 5790.0 | 236500 | -1.36 |
| 2024/10/23 | 5640.0 | 5760.0 | 5590.0 | 5610.0 | 160600 | -3.11 |
| 2024/10/24 | 5810.0 | 5940.0 | 5780.0 | 5910.0 | 341700 | 5.35 |
| 2024/10/25 | 5940.0 | 6010.0 | 5850.0 | 5980.0 | 173300 | 1.18 |
| 2024/10/28 | 6010.0 | 6130.0 | 6010.0 | 6110.0 | 184500 | 2.17 |
| 2024/10/29 | 6110.0 | 6160.0 | 5980.0 | 6130.0 | 152700 | 0.33 |
| 2024/10/30 | 6130.0 | 6170.0 | 6060.0 | 6130.0 | 135600 | 0.00 |
| 2024/10/31 | 6150.0 | 6320.0 | 6100.0 | 6230.0 | 235200 | 1.63 |
| 2024/11/01 | 6290.0 | 6390.0 | 6270.0 | 6340.0 | 223500 | 1.77 |
| 2024/11/05 | 6300.0 | 6470.0 | 6300.0 | 6420.0 | 151100 | 1.26 |
| 2024/11/06 | 6420.0 | 6440.0 | 6250.0 | 6260.0 | 233900 | -2.49 |
| 2024/11/07 | 6200.0 | 6260.0 | 6010.0 | 6190.0 | 213900 | -1.12 |
| 2024/11/08 | 6280.0 | 6520.0 | 6240.0 | 6430.0 | 191100 | 3.88 |
| 2024/11/11 | 6500.0 | 6520.0 | 6390.0 | 6450.0 | 90000 | 0.31 |
| 2024/11/12 | 6440.0 | 6500.0 | 6340.0 | 6350.0 | 94800 | -1.55 |
| 2024/11/13 | 6380.0 | 6500.0 | 6310.0 | 6480.0 | 117100 | 2.05 |
| 2024/11/14 | 6450.0 | 6490.0 | 6400.0 | 6410.0 | 86900 | -1.08 |
| 2024/11/15 | 6410.0 | 6520.0 | 6380.0 | 6410.0 | 99300 | 0.00 |
| 2024/11/18 | 6460.0 | 6540.0 | 6390.0 | 6410.0 | 89000 | 0.00 |
| 2024/11/19 | 6490.0 | 6610.0 | 6490.0 | 6500.0 | 139300 | 1.40 |
| 2024/11/20 | 6510.0 | 6530.0 | 6350.0 | 6390.0 | 106100 | -1.69 |
| 2024/11/21 | 6360.0 | 6400.0 | 6320.0 | 6370.0 | 50900 | -0.31 |
| 2024/11/22 | 6330.0 | 6380.0 | 6240.0 | 6350.0 | 82100 | -0.31 |
| 2024/11/25 | 6350.0 | 6410.0 | 6320.0 | 6320.0 | 80800 | -0.47 |
| 2024/11/26 | 6320.0 | 6430.0 | 6210.0 | 6310.0 | 102900 | -0.16 |
| 2024/11/27 | 6310.0 | 6310.0 | 6140.0 | 6250.0 | 71000 | -0.95 |
| 2024/11/28 | 6150.0 | 6210.0 | 6110.0 | 6150.0 | 105300 | -1.60 |
| 2024/11/29 | 6210.0 | 6220.0 | 6060.0 | 6100.0 | 106800 | -0.81 |
| 2024/12/02 | 6060.0 | 6110.0 | 5940.0 | 6010.0 | 132000 | -1.48 |
| 2024/12/03 | 6030.0 | 6240.0 | 6030.0 | 6200.0 | 113600 | 3.16 |
| 2024/12/04 | 6220.0 | 6270.0 | 6140.0 | 6140.0 | 92100 | -0.97 |
| 2024/12/05 | 6140.0 | 6260.0 | 6140.0 | 6210.0 | 99700 | 1.14 |
| 2024/12/06 | 6480.0 | 6600.0 | 6290.0 | 6340.0 | 279500 | 2.09 |
| 2024/12/09 | 6340.0 | 6450.0 | 6190.0 | 6340.0 | 145400 | 0.00 |
| 2024/12/10 | 6290.0 | 6320.0 | 6190.0 | 6280.0 | 112000 | -0.95 |
| 2024/12/11 | 6280.0 | 6390.0 | 6280.0 | 6360.0 | 80900 | 1.27 |
| 2024/12/12 | 6400.0 | 6520.0 | 6390.0 | 6430.0 | 121600 | 1.10 |
| 2024/12/13 | 6400.0 | 6420.0 | 6300.0 | 6300.0 | 82800 | -2.02 |
| 2024/12/16 | 6290.0 | 6330.0 | 6210.0 | 6280.0 | 98900 | -0.32 |
| 2024/12/17 | 6290.0 | 6330.0 | 6150.0 | 6150.0 | 117200 | -2.07 |
| 2024/12/18 | 6180.0 | 6400.0 | 6130.0 | 6330.0 | 139800 | 2.93 |
| 2024/12/19 | 6310.0 | 6390.0 | 6290.0 | 6350.0 | 108500 | 0.32 |
| 2024/12/20 | 6340.0 | 6710.0 | 6300.0 | 6620.0 | 266600 | 4.25 |
| 2024/12/23 | 6690.0 | 6750.0 | 6600.0 | 6650.0 | 112300 | 0.45 |
| 2024/12/24 | 6600.0 | 6600.0 | 6440.0 | 6500.0 | 161000 | -2.26 |
| 2024/12/25 | 6530.0 | 6570.0 | 6430.0 | 6530.0 | 132600 | 0.46 |
| 2024/12/26 | 6540.0 | 6540.0 | 6440.0 | 6460.0 | 91500 | -1.07 |
| 2024/12/27 | 6500.0 | 6500.0 | 6380.0 | 6470.0 | 102800 | 0.15 |
| 2024/12/30 | 6470.0 | 6490.0 | 6380.0 | 6440.0 | 118100 | -0.46 |
| 2025/01/06 | 6500.0 | 6620.0 | 6360.0 | 6360.0 | 209900 | -1.24 |
| 2025/01/07 | 6400.0 | 6500.0 | 6370.0 | 6380.0 | 111700 | 0.31 |
| 2025/01/08 | 6700.0 | 6890.0 | 6610.0 | 6870.0 | 406100 | 7.68 |
| 2025/01/09 | 6860.0 | 6880.0 | 6730.0 | 6840.0 | 211700 | -0.44 |
| 2025/01/10 | 6800.0 | 6910.0 | 6740.0 | 6860.0 | 224900 | 0.29 |
| 2025/01/14 | 6760.0 | 6880.0 | 6480.0 | 6720.0 | 457500 | -2.04 |
| 2025/01/15 | 6680.0 | 6920.0 | 6660.0 | 6800.0 | 230900 | 1.19 |
| 2025/01/16 | 6800.0 | 6890.0 | 6560.0 | 6560.0 | 165900 | -3.53 |
| 2025/01/17 | 6440.0 | 6460.0 | 6240.0 | 6380.0 | 229900 | -2.74 |
| 2025/01/20 | 6360.0 | 6410.0 | 6210.0 | 6370.0 | 199400 | -0.16 |
| 2025/01/21 | 6340.0 | 6620.0 | 6280.0 | 6570.0 | 216300 | 3.14 |
| 2025/01/22 | 6600.0 | 6610.0 | 6470.0 | 6520.0 | 105800 | -0.76 |
| 2025/01/23 | 6510.0 | 6610.0 | 6510.0 | 6520.0 | 128400 | 0.00 |
| 2025/01/24 | 6500.0 | 6570.0 | 6440.0 | 6530.0 | 113200 | 0.15 |
| 2025/01/27 | 6520.0 | 6600.0 | 6520.0 | 6550.0 | 119500 | 0.31 |
| 2025/01/28 | 6580.0 | 6790.0 | 6580.0 | 6770.0 | 164200 | 3.36 |
| 2025/01/29 | 6770.0 | 6940.0 | 6730.0 | 6920.0 | 193300 | 2.22 |
| 2025/01/30 | 6820.0 | 6980.0 | 6800.0 | 6920.0 | 138800 | 0.00 |
| 2025/01/31 | 7000.0 | 7120.0 | 6980.0 | 7090.0 | 147000 | 2.46 |
| 2025/02/03 | 7050.0 | 7050.0 | 6940.0 | 6980.0 | 118700 | -1.55 |
| 2025/02/04 | 7030.0 | 7030.0 | 6810.0 | 6860.0 | 119500 | -1.72 |
| 2025/02/05 | 6840.0 | 6950.0 | 6800.0 | 6950.0 | 110300 | 1.31 |
| 2025/02/06 | 7050.0 | 7250.0 | 7040.0 | 7230.0 | 241600 | 4.03 |
| 2025/02/07 | 7230.0 | 7320.0 | 7110.0 | 7110.0 | 160300 | -1.66 |
| 2025/02/10 | 7110.0 | 7300.0 | 7100.0 | 7210.0 | 108400 | 1.41 |
| 2025/02/12 | 7230.0 | 7340.0 | 7220.0 | 7230.0 | 88300 | 0.28 |
| 2025/02/13 | 7260.0 | 7330.0 | 7190.0 | 7300.0 | 78000 | 0.97 |
| 2025/02/14 | 7300.0 | 7310.0 | 7240.0 | 7240.0 | 50600 | -0.82 |
| 2025/02/17 | 7180.0 | 7250.0 | 7180.0 | 7190.0 | 71700 | -0.69 |
| 2025/02/18 | 7160.0 | 7200.0 | 7100.0 | 7120.0 | 65600 | -0.97 |
| 2025/02/19 | 7100.0 | 7110.0 | 6970.0 | 6970.0 | 92900 | -2.11 |
| 2025/02/20 | 6960.0 | 7090.0 | 6860.0 | 6910.0 | 93200 | -0.86 |
| 2025/02/21 | 6930.0 | 7090.0 | 6920.0 | 7040.0 | 90900 | 1.88 |
| 2025/02/25 | 7000.0 | 7000.0 | 6910.0 | 6910.0 | 88900 | -1.85 |
| 2025/02/26 | 6840.0 | 6910.0 | 6780.0 | 6870.0 | 118500 | -0.58 |
| 2025/02/27 | 6830.0 | 6830.0 | 6550.0 | 6570.0 | 181500 | -4.37 |
| 2025/02/28 | 6550.0 | 6620.0 | 6500.0 | 6550.0 | 105000 | -0.30 |
| 2025/03/03 | 6500.0 | 6720.0 | 6500.0 | 6700.0 | 126900 | 2.29 |
| 2025/03/04 | 6660.0 | 6670.0 | 6330.0 | 6460.0 | 218100 | -3.58 |
| 2025/03/05 | 6440.0 | 6460.0 | 6280.0 | 6420.0 | 164900 | -0.62 |
| 2025/03/06 | 6600.0 | 6930.0 | 6510.0 | 6900.0 | 232700 | 7.48 |
| 2025/03/07 | 6860.0 | 6880.0 | 6590.0 | 6590.0 | 136600 | -4.49 |
| 2025/03/10 | 6870.0 | 6870.0 | 6360.0 | 6370.0 | 225400 | -3.34 |
| 2025/03/11 | 6220.0 | 6440.0 | 6140.0 | 6390.0 | 164000 | 0.31 |
| 2025/03/12 | 6480.0 | 6780.0 | 6450.0 | 6720.0 | 193700 | 5.16 |
| 2025/03/13 | 6660.0 | 6850.0 | 6610.0 | 6740.0 | 127000 | 0.30 |
| 2025/03/14 | 6760.0 | 6810.0 | 6720.0 | 6780.0 | 96800 | 0.59 |
| 2025/03/17 | 6830.0 | 6830.0 | 6700.0 | 6700.0 | 102100 | -1.18 |
| 2025/03/18 | 6700.0 | 6870.0 | 6680.0 | 6700.0 | 174000 | 0.00 |
| 2025/03/19 | 6740.0 | 6840.0 | 6600.0 | 6650.0 | 131200 | -0.75 |
| 2025/03/21 | 6670.0 | 6790.0 | 6650.0 | 6780.0 | 79800 | 1.95 |
| 2025/03/24 | 6830.0 | 6980.0 | 6800.0 | 6960.0 | 115300 | 2.65 |
| 2025/03/25 | 6980.0 | 7170.0 | 6960.0 | 7170.0 | 164300 | 3.02 |
| 2025/03/26 | 7140.0 | 7200.0 | 7100.0 | 7180.0 | 107100 | 0.14 |
| 2025/03/27 | 7150.0 | 7270.0 | 7150.0 | 7200.0 | 97700 | 0.28 |
| 2025/03/28 | 7240.0 | 7240.0 | 6900.0 | 6970.0 | 138700 | -3.19 |
| 2025/03/31 | 6930.0 | 7040.0 | 6840.0 | 6940.0 | 179100 | -0.43 |
| 2025/04/01 | 6900.0 | 6930.0 | 6700.0 | 6700.0 | 125700 | -3.46 |
| 2025/04/02 | 6780.0 | 6830.0 | 6630.0 | 6710.0 | 136800 | 0.15 |
| 2025/04/03 | 6510.0 | 6590.0 | 6510.0 | 6570.0 | 108600 | -2.09 |
| 2025/04/04 | 6510.0 | 6700.0 | 6350.0 | 6360.0 | 269400 | -3.20 |
| 2025/04/07 | 6060.0 | 6380.0 | 5980.0 | 6260.0 | 324700 | -1.57 |
| 2025/04/08 | 6410.0 | 6680.0 | 6390.0 | 6630.0 | 202300 | 5.91 |
| 2025/04/09 | 6620.0 | 6710.0 | 6450.0 | 6660.0 | 195300 | 0.45 |
| 2025/04/10 | 6920.0 | 7350.0 | 6820.0 | 7350.0 | 313000 | 10.36 |
| 2025/04/11 | 7320.0 | 7490.0 | 7170.0 | 7480.0 | 261900 | 1.77 |
| 2025/04/14 | 8330.0 | 8800.0 | 8180.0 | 8800.0 | 941200 | 17.65 |
| 2025/04/15 | 8790.0 | 8990.0 | 8690.0 | 8800.0 | 554500 | 0.00 |
| 2025/04/16 | 8770.0 | 8780.0 | 8530.0 | 8570.0 | 302600 | -2.61 |
| 2025/04/17 | 8640.0 | 8680.0 | 8480.0 | 8600.0 | 185400 | 0.35 |
| 2025/04/18 | 8810.0 | 8930.0 | 8660.0 | 8850.0 | 335600 | 2.91 |
| 2025/04/21 | 8890.0 | 9140.0 | 8890.0 | 9030.0 | 202400 | 2.03 |
| 2025/04/22 | 9040.0 | 9140.0 | 8900.0 | 8950.0 | 154400 | -0.89 |
| 2025/04/23 | 8800.0 | 8910.0 | 8760.0 | 8800.0 | 170000 | -1.68 |
| 2025/04/24 | 8720.0 | 8770.0 | 8620.0 | 8630.0 | 224100 | -1.93 |
| 2025/04/25 | 8540.0 | 8670.0 | 8330.0 | 8600.0 | 269200 | -0.35 |
| 2025/04/28 | 8520.0 | 8950.0 | 8500.0 | 8940.0 | 354800 | 3.95 |
| 2025/04/30 | 8900.0 | 9010.0 | 8830.0 | 8960.0 | 157000 | 0.22 |
| 2025/05/01 | 9000.0 | 9120.0 | 8910.0 | 9020.0 | 142500 | 0.67 |
| 2025/05/02 | 8930.0 | 9020.0 | 8680.0 | 8780.0 | 176500 | -2.66 |
| 2025/05/07 | 8790.0 | 9030.0 | 8770.0 | 8910.0 | 183500 | 1.48 |
| 2025/05/08 | 9060.0 | 9110.0 | 8890.0 | 9070.0 | 159200 | 1.80 |
| 2025/05/09 | 8920.0 | 9040.0 | 8880.0 | 8980.0 | 184400 | -0.99 |
| 2025/05/12 | 8960.0 | 8980.0 | 8650.0 | 8700.0 | 154700 | -3.12 |
| 2025/05/13 | 8580.0 | 8620.0 | 8470.0 | 8570.0 | 184400 | -1.49 |
| 2025/05/14 | 8450.0 | 8710.0 | 8400.0 | 8620.0 | 148900 | 0.58 |
| 2025/05/15 | 8710.0 | 8830.0 | 8610.0 | 8610.0 | 130800 | -0.12 |
| 2025/05/16 | 8620.0 | 8930.0 | 8620.0 | 8820.0 | 186300 | 2.44 |
| 2025/05/19 | 8550.0 | 8810.0 | 8520.0 | 8780.0 | 134100 | -0.45 |
| 2025/05/20 | 8890.0 | 9100.0 | 8700.0 | 8990.0 | 196700 | 2.39 |
| 2025/05/21 | 8810.0 | 8890.0 | 8690.0 | 8780.0 | 178900 | -2.34 |
| 2025/05/22 | 8720.0 | 8860.0 | 8710.0 | 8860.0 | 97500 | 0.91 |
| 2025/05/23 | 8890.0 | 8930.0 | 8790.0 | 8860.0 | 82800 | 0.00 |
| 2025/05/26 | 8880.0 | 8900.0 | 8660.0 | 8680.0 | 91600 | -2.03 |
| 2025/05/27 | 8740.0 | 8780.0 | 8630.0 | 8670.0 | 120600 | -0.12 |
| 2025/05/28 | 8650.0 | 8670.0 | 8560.0 | 8610.0 | 94100 | -0.69 |
| 2025/05/29 | 8600.0 | 8620.0 | 8480.0 | 8530.0 | 107200 | -0.93 |
| 2025/05/30 | 8460.0 | 8580.0 | 8410.0 | 8520.0 | 124400 | -0.12 |
| 2025/06/02 | 8470.0 | 8540.0 | 8320.0 | 8450.0 | 147900 | -0.82 |
| 2025/06/03 | 8500.0 | 8500.0 | 8170.0 | 8180.0 | 156900 | -3.20 |
| 2025/06/04 | 8200.0 | 8430.0 | 8200.0 | 8270.0 | 190200 | 1.10 |
| 2025/06/05 | 8250.0 | 8440.0 | 8210.0 | 8440.0 | 128800 | 2.06 |
| 2025/06/06 | 8890.0 | 9130.0 | 8510.0 | 8510.0 | 613200 | 0.83 |
| 2025/06/09 | 8510.0 | 8600.0 | 8380.0 | 8510.0 | 154400 | 0.00 |
| 2025/06/10 | 8560.0 | 8830.0 | 8550.0 | 8620.0 | 212200 | 1.29 |
| 2025/06/11 | 8580.0 | 8650.0 | 8540.0 | 8620.0 | 97000 | 0.00 |
| 2025/06/12 | 8600.0 | 8670.0 | 8510.0 | 8510.0 | 81000 | -1.28 |
| 2025/06/13 | 8530.0 | 8530.0 | 8240.0 | 8390.0 | 136400 | -1.41 |
| 2025/06/16 | 8390.0 | 8420.0 | 8140.0 | 8250.0 | 164500 | -1.67 |
| 2025/06/17 | 8470.0 | 8530.0 | 8340.0 | 8520.0 | 206700 | 3.27 |
| 2025/06/18 | 8540.0 | 8560.0 | 8290.0 | 8370.0 | 235000 | -1.76 |
| 2025/06/19 | 8450.0 | 8690.0 | 8380.0 | 8650.0 | 198600 | 3.35 |
| 2025/06/20 | 8700.0 | 8740.0 | 8470.0 | 8520.0 | 165800 | -1.50 |
| 2025/06/23 | 8520.0 | 8820.0 | 8500.0 | 8650.0 | 152100 | 1.53 |
| 2025/06/24 | 8670.0 | 8720.0 | 8570.0 | 8640.0 | 99700 | -0.12 |
| 2025/06/25 | 8680.0 | 8780.0 | 8610.0 | 8700.0 | 105900 | 0.69 |
| 2025/06/26 | 8680.0 | 8740.0 | 8550.0 | 8580.0 | 117300 | -1.38 |
| 2025/06/27 | 8530.0 | 8600.0 | 8450.0 | 8480.0 | 140000 | -1.17 |
| 2025/06/30 | 8520.0 | 8670.0 | 8490.0 | 8540.0 | 170800 | 0.71 |
| 2025/07/01 | 8620.0 | 8620.0 | 8400.0 | 8430.0 | 127500 | -1.29 |
| 2025/07/02 | 8400.0 | 8530.0 | 8350.0 | 8370.0 | 140400 | -0.71 |
| 2025/07/03 | 8290.0 | 8330.0 | 8160.0 | 8160.0 | 223800 | -2.51 |
| 2025/07/04 | 8200.0 | 8240.0 | 8080.0 | 8160.0 | 107600 | 0.00 |
| 2025/07/07 | 8080.0 | 8480.0 | 8080.0 | 8460.0 | 336300 | 3.68 |
| 2025/07/08 | 8610.0 | 8760.0 | 8580.0 | 8650.0 | 309700 | 2.25 |
| 2025/07/09 | 8570.0 | 8880.0 | 8520.0 | 8860.0 | 276400 | 2.43 |
| 2025/07/10 | 8890.0 | 8910.0 | 8730.0 | 8860.0 | 197800 | 0.00 |
| 2025/07/11 | 8770.0 | 8980.0 | 8740.0 | 8860.0 | 290900 | 0.00 |
| 2025/07/14 | 8260.0 | 8270.0 | 7610.0 | 7930.0 | 1147600 | -10.50 |
| 2025/07/15 | 7950.0 | 8080.0 | 7830.0 | 7980.0 | 667800 | 0.63 |
| 2025/07/16 | 7920.0 | 8260.0 | 7880.0 | 8180.0 | 378100 | 2.51 |
| 2025/07/17 | 8220.0 | 8260.0 | 7960.0 | 7980.0 | 288800 | -2.44 |
| 2025/07/18 | 7980.0 | 8030.0 | 7840.0 | 7880.0 | 257600 | -1.25 |
| 2025/07/22 | 7900.0 | 8250.0 | 7850.0 | 8150.0 | 385900 | 3.43 |
| 2025/07/23 | 8120.0 | 8120.0 | 7790.0 | 7800.0 | 527700 | -4.29 |
| 2025/07/24 | 7740.0 | 7900.0 | 7640.0 | 7840.0 | 470800 | 0.51 |
| 2025/07/25 | 7880.0 | 7900.0 | 7730.0 | 7800.0 | 211800 | -0.51 |
| 2025/07/28 | 7650.0 | 7750.0 | 7640.0 | 7640.0 | 248600 | -2.05 |
| 2025/07/29 | 7640.0 | 7780.0 | 7620.0 | 7750.0 | 165400 | 1.44 |
| 2025/07/30 | 7710.0 | 7880.0 | 7710.0 | 7850.0 | 193700 | 1.29 |
| 2025/07/31 | 7840.0 | 8090.0 | 7810.0 | 8050.0 | 328900 | 2.55 |
| 2025/08/01 | 8010.0 | 8080.0 | 7950.0 | 7960.0 | 204100 | -1.12 |
| 2025/08/04 | 7920.0 | 7950.0 | 7850.0 | 7860.0 | 216000 | -1.26 |
| 2025/08/05 | 7890.0 | 8010.0 | 7730.0 | 7790.0 | 258000 | -0.89 |
| 2025/08/06 | 7740.0 | 7940.0 | 7720.0 | 7860.0 | 378000 | 0.90 |
| 2025/08/07 | 7880.0 | 7990.0 | 7830.0 | 7880.0 | 326900 | 0.25 |
| 2025/08/08 | 7990.0 | 8200.0 | 7980.0 | 8090.0 | 419700 | 2.66 |
| 2025/08/12 | 8080.0 | 8220.0 | 8020.0 | 8200.0 | 265600 | 1.36 |
| 2025/08/13 | 8180.0 | 8250.0 | 8080.0 | 8250.0 | 356300 | 0.61 |
| 2025/08/14 | 8250.0 | 8280.0 | 8130.0 | 8220.0 | 193600 | -0.36 |
| 2025/08/15 | 8210.0 | 8230.0 | 8010.0 | 8090.0 | 194900 | -1.58 |
| 2025/08/18 | 8120.0 | 8380.0 | 8110.0 | 8310.0 | 262400 | 2.72 |
| 2025/08/19 | 8310.0 | 8400.0 | 8260.0 | 8320.0 | 202800 | 0.12 |
| 2025/08/20 | 8310.0 | 8400.0 | 8220.0 | 8390.0 | 183600 | 0.84 |
| 2025/08/21 | 8260.0 | 8480.0 | 8220.0 | 8470.0 | 318400 | 0.95 |
| 2025/08/22 | 8500.0 | 8500.0 | 8200.0 | 8200.0 | 350700 | -3.19 |
| 2025/08/25 | 8130.0 | 8190.0 | 8020.0 | 8050.0 | 305700 | -1.83 |
| 2025/08/26 | 8050.0 | 8140.0 | 8040.0 | 8070.0 | 269200 | 0.25 |
| 2025/08/27 | 8070.0 | 8160.0 | 8030.0 | 8120.0 | 708400 | 0.62 |
| 2025/08/28 | 8070.0 | 8180.0 | 7980.0 | 8110.0 | 509500 | -0.12 |
| 2025/08/29 | 8240.0 | 8290.0 | 7810.0 | 7970.0 | 265100 | -1.73 |
| 2025/09/01 | 7900.0 | 8090.0 | 7890.0 | 8020.0 | 135000 | 0.63 |
| 2025/09/02 | 8090.0 | 8140.0 | 8000.0 | 8140.0 | 177900 | 1.50 |
| 2025/09/03 | 8140.0 | 8400.0 | 8080.0 | 8150.0 | 334000 | 0.12 |
| 2025/09/04 | 8130.0 | 8780.0 | 8130.0 | 8780.0 | 511900 | 7.73 |
| 2025/09/05 | 8780.0 | 8870.0 | 8610.0 | 8840.0 | 278100 | 0.68 |
| 2025/09/08 | 8990.0 | 9610.0 | 8930.0 | 9610.0 | 572700 | 8.71 |
| 2025/09/09 | 9670.0 | 9700.0 | 9320.0 | 9570.0 | 314200 | -0.42 |
| 2025/09/10 | 9600.0 | 9840.0 | 9510.0 | 9800.0 | 206900 | 2.40 |
| 2025/09/11 | 9890.0 | 10160.0 | 9760.0 | 10100.0 | 307600 | 3.06 |
| 2025/09/12 | 10270.0 | 10330.0 | 10120.0 | 10190.0 | 246800 | 0.89 |
| 2025/09/16 | 10210.0 | 10210.0 | 9920.0 | 10120.0 | 213800 | -0.69 |
| 2025/09/17 | 10000.0 | 10110.0 | 9860.0 | 9960.0 | 162800 | -1.58 |
| 2025/09/18 | 9960.0 | 10040.0 | 9890.0 | 9960.0 | 155600 | 0.00 |
| 2025/09/19 | 10000.0 | 10000.0 | 9570.0 | 9630.0 | 247600 | -3.31 |
| 2025/09/22 | 9660.0 | 9720.0 | 9520.0 | 9520.0 | 140200 | -1.14 |
| 2025/09/24 | 9500.0 | 9580.0 | 9380.0 | 9480.0 | 183200 | -0.42 |
| 2025/09/25 | 9430.0 | 9540.0 | 9380.0 | 9430.0 | 106800 | -0.53 |
| 2025/09/26 | 9450.0 | 9490.0 | 9230.0 | 9280.0 | 130700 | -1.59 |
| 2025/09/29 | 9380.0 | 9390.0 | 9070.0 | 9120.0 | 136000 | -1.72 |
| 2025/09/30 | 9150.0 | 9220.0 | 9100.0 | 9160.0 | 108900 | 0.44 |
| 2025/10/01 | 9090.0 | 9090.0 | 8780.0 | 8860.0 | 206400 | -3.28 |
| 2025/10/02 | 8880.0 | 8910.0 | 8480.0 | 8510.0 | 157900 | -3.95 |
| 2025/10/03 | 8480.0 | 8530.0 | 8320.0 | 8420.0 | 159000 | -1.06 |
| 2025/10/06 | 8700.0 | 8730.0 | 8430.0 | 8530.0 | 198400 | 1.31 |
| 2025/10/07 | 8440.0 | 8480.0 | 8320.0 | 8440.0 | 225800 | -1.06 |
| 2025/10/08 | 8390.0 | 8600.0 | 8390.0 | 8540.0 | 157700 | 1.18 |
| 2025/10/09 | 8530.0 | 8570.0 | 8440.0 | 8490.0 | 186600 | -0.59 |
| 2025/10/10 | 8490.0 | 8500.0 | 8340.0 | 8480.0 | 321100 | -0.12 |
| 2025/10/14 | 8030.0 | 8060.0 | 7720.0 | 7820.0 | 731100 | -7.78 |
| 2025/10/15 | 7730.0 | 7890.0 | 7680.0 | 7860.0 | 287300 | 0.51 |
| 2025/10/16 | 7940.0 | 7940.0 | 7440.0 | 7500.0 | 387000 | -4.58 |
| 2025/10/17 | 7530.0 | 7650.0 | 7490.0 | 7580.0 | 240600 | 1.07 |
| 2025/10/20 | 7600.0 | 7830.0 | 7570.0 | 7710.0 | 196200 | 1.72 |
| 2025/10/21 | 7740.0 | 7940.0 | 7630.0 | 7940.0 | 195300 | 2.98 |
| 2025/10/22 | 7940.0 | 8300.0 | 7920.0 | 8280.0 | 381600 | 4.28 |
| 2025/10/23 | 8290.0 | 8350.0 | 8130.0 | 8250.0 | 223700 | -0.36 |
| 2025/10/24 | 8240.0 | 8240.0 | 7940.0 | 8010.0 | 170800 | -2.91 |
| 2025/10/27 | 7930.0 | 8150.0 | 7870.0 | 8130.0 | 171200 | 1.50 |
| 2025/10/28 | 8080.0 | 8130.0 | 7990.0 | 8030.0 | 138400 | -1.23 |
| 2025/10/29 | 8060.0 | 8090.0 | 7740.0 | 7780.0 | 152900 | -3.11 |
| 2025/10/30 | 7800.0 | 7890.0 | 7660.0 | 7670.0 | 157900 | -1.41 |
| 2025/10/31 | 7630.0 | 7790.0 | 7600.0 | 7780.0 | 160100 | 1.43 |
| 2025/11/04 | 7640.0 | 7680.0 | 7420.0 | 7440.0 | 318100 | -4.37 |
| 2025/11/05 | 7450.0 | 7610.0 | 7300.0 | 7590.0 | 232400 | 2.02 |
| 2025/11/06 | 7640.0 | 7660.0 | 7400.0 | 7410.0 | 166100 | -2.37 |
| 2025/11/07 | 7290.0 | 7320.0 | 6790.0 | 6870.0 | 489000 | -7.29 |
| 2025/11/10 | 6910.0 | 6920.0 | 6630.0 | 6720.0 | 373900 | -2.18 |
| 2025/11/11 | 6760.0 | 6760.0 | 6560.0 | 6610.0 | 193000 | -1.64 |
| 2025/11/12 | 6630.0 | 6730.0 | 6600.0 | 6650.0 | 195100 | 0.61 |
| 2025/11/13 | 6690.0 | 6690.0 | 6540.0 | 6570.0 | 160100 | -1.20 |
| 2025/11/14 | 6530.0 | 6630.0 | 6460.0 | 6460.0 | 200300 | -1.67 |
| 2025/11/17 | 6270.0 | 6270.0 | 6030.0 | 6220.0 | 386500 | -3.72 |
| 2025/11/18 | 6200.0 | 6410.0 | 6160.0 | 6210.0 | 227700 | -0.16 |
| 2025/11/19 | 6160.0 | 6230.0 | 6070.0 | 6100.0 | 170500 | -1.77 |
| 2025/11/20 | 6050.0 | 6100.0 | 6010.0 | 6090.0 | 176900 | -0.16 |
| 2025/11/21 | 6040.0 | 6260.0 | 6040.0 | 6200.0 | 179100 | 1.81 |
| 2025/11/25 | 6230.0 | 6230.0 | 5970.0 | 5980.0 | 252600 | -3.55 |
| 2025/11/26 | 5940.0 | 6090.0 | 5910.0 | 6080.0 | 201100 | 1.67 |
| 2025/11/27 | 6120.0 | 6360.0 | 6090.0 | 6260.0 | 227000 | 2.96 |
| 2025/11/28 | 6300.0 | 6330.0 | 6100.0 | 6130.0 | 165500 | -2.08 |
| 2025/12/01 | 6110.0 | 6130.0 | 5940.0 | 6000.0 | 242200 | -2.12 |
| 2025/12/02 | 6050.0 | 6050.0 | 5920.0 | 5920.0 | 135000 | -1.33 |
| 2025/12/03 | 5900.0 | 5910.0 | 5790.0 | 5830.0 | 248000 | -1.52 |
| 2025/12/04 | 5800.0 | 5910.0 | 5790.0 | 5890.0 | 160500 | 1.03 |
| 2025/12/05 | 5870.0 | 6010.0 | 5830.0 | 5900.0 | 190200 | 0.17 |
| 2025/12/08 | 5940.0 | 6130.0 | 5940.0 | 6010.0 | 226400 | 1.86 |
| 2025/12/09 | 6000.0 | 6000.0 | 5650.0 | 5700.0 | 405400 | -5.16 |
| 2025/12/10 | 5700.0 | 5750.0 | 5500.0 | 5530.0 | 439300 | -2.98 |
| 2025/12/11 | 5550.0 | 5640.0 | 5530.0 | 5560.0 | 276800 | 0.54 |
| 2025/12/12 | 5530 | 5580 | 5390 | 5450 | 361800 | -1.98 |