ＺＯＺＯ 3092
1,318.5円
(時刻：15:30)
▲ +27.0円 (+2.09%)
価格情報
| 始値 | 1,312.5円 |
| 高値 | 1,327.5円 |
| 安値 | 1,286.5円 |
| 出来高 | 3,112,600株 |
| 売買代金 | 4,094,015,500円 |
| 売り気配 (15:30) | 1,319.0円 |
| 買い気配 (15:30) | 1,315.0円 |
基本情報
| 銘柄名 | ＺＯＺＯ |
| 英文銘柄名 | ZOZO, INC. |
| 時価総額 | 1,152,059,808,438.0円 |
| 発行済株式総数 | 892,032,372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 | 2025/03 |
| EPS | 50.90円 |
| BPS | 110.81円 |
| PER | 25.37倍 |
| PBR | 11.66倍 |
| ROE | 49.4% |
| 年間配当金 | 107.00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26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 | 117,238 百万円 | 146,958 百万円 | 164,741 百万円 | 181,391 百万円 | 194,009 百万円 |
| 経常利益又は経常損失（△） | 24,930 百万円 | 43,148 百万円 | 51,822 百万円 | 57,466 百万円 | 59,765 百万円 |
| 当期純利益又は当期純損失（△） | 18,426 百万円 | 30,998 百万円 | 37,685 百万円 | 40,349 百万円 | 44,492 百万円 |
| 資本金 | 1,359 百万円 | 1,359 百万円 | 1,359 百万円 | 1,359 百万円 | 1,359 百万円 |
| 純資産額 | 29,955 百万円 | 51,063 百万円 | 53,744 百万円 | 76,275 百万円 | 84,270 百万円 |
| 総資産額 | 88,117 百万円 | 119,409 百万円 | 124,918 百万円 | 153,711 百万円 | 161,061 百万円 |
| 従業員数 | 689 人 | 838 人 | 1,338 人 | 1,418 人 | 1,604 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 | 50.90 | 110.81 | 49.4 | 25.37 | 11.66 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 8.12 | 107.00 |
| 2025/09 | 中連 | 23.68 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.44 | 19.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 598,300 | -9,600 | 394,000 | 23,300 |
| 2025/11/28 | 607,900 | 6,500 | 370,700 | -24,000 |
| 2025/11/21 | 601,400 | -6,300 | 394,700 | -80,700 |
| 2025/11/14 | 607,700 | 234,100 | 475,400 | -28,400 |
| 2025/11/07 | 373,600 | 10,100 | 503,800 | 12,300 |
| 2025/10/31 | 363,500 | -18,400 | 491,500 | 20,700 |
| 2025/10/24 | 381,900 | 5,000 | 470,800 | -51,800 |
| 2025/10/17 | 376,900 | 63,600 | 522,600 | 49,600 |
| 2025/10/10 | 313,300 | -13,500 | 473,000 | -6,800 |
| 2025/10/03 | 326,800 | -11,200 | 479,800 | 34,300 |
| 2025/09/26 | 338,000 | -1,600 | 445,500 | -3,900 |
| 2025/09/19 | 339,600 | -116,200 | 449,400 | -39,100 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| GOLDMAN SACHS INTERNATIONAL | 4,241,009 | 0.47% | 2025/10/07 |
| Integrated Core Strategies (Asia) Pte. Ltd. | 1,489,281 | 0.49% | 2025/02/07 |
| JPM Securities Japan Co Ltd. | 1,407,509 | 0.46% | 2025/02/04 |
| UBS AG | 1,937,285 | 0.21% | 2025/10/30 |
| モルガン・スタンレーMUFG証券株式会社 | 2,189,545 | 0.24% | 2025/04/07 |
| 合計・最新計算日 | 11,264,629 | 1.87% | 2025/10/30 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/30 | UBS AG | 1,937,285 （1.01%→0.21%） |
| 2025/10/20 | UBS AG | 9,015,006 （0.93%→1.01%） |
| 2025/10/15 | UBS AG | 8,369,306 （0.89%→0.93%） |
| 2025/10/14 | UBS AG | 7,986,306 （0.92%→0.89%） |
| 2025/10/08 | UBS AG | 8,285,796 （0.80%→0.92%） |
| 2025/10/07 | GOLDMAN SACHS INTERNATIONAL | 4,241,009 （0.51%→0.47%） |
| 2025/10/01 | UBS AG | 7,154,114 （0.72%→0.80%） |
| 2025/10/01 | GOLDMAN SACHS INTERNATIONAL | 4,561,217 （0.30%→0.51%） |
| 2025/09/17 | UBS AG | 6,457,284 （0.67%→0.72%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 222,000 | 2.6 | 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11月14日 15時33分 | 確認書 |
| 2025年11月14日 15時33分 | 半期報告書－第28期(2025/04/01－2025/09/30) |
| 2025年08月07日 15時47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04日 15時34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 15時51分 | 臨時報告書 |
| 2025年06月13日 15時36分 | 確認書 |
| 2025年06月13日 15時35分 | 内部統制報告書－第27期(2024/04/01－2025/03/31) |
| 2025年06月13日 15時35分 | 有価証券報告書－第27期(2024/04/01－2025/03/31) |
| 2025年06月05日 15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05月08日 15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04月09日 15時43分 | 臨時報告書 |
| 2024年12月23日 17時01分 | 臨時報告書 |
| 2024年11月14日 15時33分 | 確認書 |
| 2024年11月14日 15時31分 | 半期報告書－第27期(2024/04/01－2025/03/31) |
| 2024年06月27日 15時00分 | 臨時報告書 |
| 2024年06月14日 16時33分 | 内部統制報告書－第26期(2023/04/01－2024/03/31) |
| 2024年06月14日 16時31分 | 確認書 |
| 2024年06月14日 15時00分 | 有価証券報告書－第26期(2023/04/01－2024/03/31) |
| 2024年04月03日 15時04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14日 15時04分 | 四半期報告書－第26期第3四半期(2023/10/01－2023/12/31) |
| 2024年02月14日 15時04分 | 確認書 |
| 2024年01月30日 13時14分 | 変更報告書 |
| 2024年01月10日 11時25分 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024年01月04日 16時18分 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024年01月04日 15時07分 | 大量保有報告書 |
企業概要
| 会社名 | 株式会社ＺＯＺＯ |
| 会社名（英文） | ZOZO, Inc. |
| 会社名（カナ） | カブシキガイシャゾゾ |
| 本店所在地 | 千葉市美浜区中瀬二丁目６番地１ |
| 業種 | 小売業 |
| 連結有無 | 有 |
| 決算日 | 3月末日 |
| 証券コード | 30920 |
| EDINETコード | E05725 |
| 法人番号 | 4040001010503 |
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 | 1298.0 | 1301.0 | 1280.3 | 1296.0 | 2226000 | - |
| 2024/06/25 | 1305.0 | 1331.0 | 1299.3 | 1323.7 | 2265300 | 2.14 |
| 2024/06/26 | 1332.0 | 1344.7 | 1328.0 | 1339.7 | 3080700 | 1.21 |
| 2024/06/27 | 1335.7 | 1355.3 | 1335.7 | 1347.3 | 3427500 | 0.57 |
| 2024/06/28 | 1347.0 | 1356.7 | 1337.3 | 1342.7 | 3149700 | -0.34 |
| 2024/07/01 | 1340.7 | 1360.0 | 1340.3 | 1352.7 | 2158500 | 0.74 |
| 2024/07/02 | 1353.3 | 1364.0 | 1338.0 | 1357.3 | 2913000 | 0.34 |
| 2024/07/03 | 1355.0 | 1383.0 | 1354.3 | 1376.0 | 2681700 | 1.38 |
| 2024/07/04 | 1383.0 | 1386.7 | 1374.3 | 1385.0 | 1807500 | 0.65 |
| 2024/07/05 | 1399.7 | 1440.7 | 1396.7 | 1440.0 | 3599700 | 3.97 |
| 2024/07/08 | 1440.0 | 1449.7 | 1417.3 | 1424.7 | 3818100 | -1.06 |
| 2024/07/09 | 1426.7 | 1459.7 | 1420.0 | 1451.3 | 3222900 | 1.87 |
| 2024/07/10 | 1449.7 | 1464.7 | 1440.0 | 1463.7 | 2402400 | 0.85 |
| 2024/07/11 | 1463.7 | 1471.7 | 1453.0 | 1464.7 | 2618400 | 0.07 |
| 2024/07/12 | 1454.0 | 1486.3 | 1451.0 | 1455.3 | 4095900 | -0.64 |
| 2024/07/16 | 1464.3 | 1465.0 | 1423.3 | 1432.0 | 4249200 | -1.60 |
| 2024/07/17 | 1443.0 | 1443.0 | 1420.0 | 1432.0 | 3247500 | 0.00 |
| 2024/07/18 | 1420.0 | 1444.3 | 1420.0 | 1436.0 | 2229000 | 0.28 |
| 2024/07/19 | 1436.3 | 1442.3 | 1427.0 | 1431.7 | 2285400 | -0.30 |
| 2024/07/22 | 1437.3 | 1437.3 | 1418.0 | 1427.0 | 1624800 | -0.33 |
| 2024/07/23 | 1421.3 | 1441.3 | 1421.3 | 1433.3 | 1451700 | 0.44 |
| 2024/07/24 | 1410.0 | 1432.3 | 1405.3 | 1422.7 | 3402300 | -0.74 |
| 2024/07/25 | 1404.3 | 1435.0 | 1404.0 | 1428.3 | 3285900 | 0.39 |
| 2024/07/26 | 1418.3 | 1443.3 | 1418.3 | 1423.7 | 2489100 | -0.32 |
| 2024/07/29 | 1440.3 | 1465.3 | 1436.0 | 1458.7 | 2401800 | 2.46 |
| 2024/07/30 | 1465.0 | 1467.7 | 1431.7 | 1449.3 | 2516400 | -0.64 |
| 2024/07/31 | 1454.3 | 1472.7 | 1450.7 | 1462.0 | 4488300 | 0.88 |
| 2024/08/01 | 1359.3 | 1396.0 | 1358.0 | 1385.3 | 7266000 | -5.25 |
| 2024/08/02 | 1362.0 | 1405.7 | 1359.3 | 1389.0 | 6824400 | 0.27 |
| 2024/08/05 | 1353.0 | 1392.7 | 1311.7 | 1327.0 | 7995900 | -4.46 |
| 2024/08/06 | 1350.3 | 1407.7 | 1323.3 | 1400.0 | 7428900 | 5.50 |
| 2024/08/07 | 1364.7 | 1456.3 | 1360.0 | 1419.7 | 4937100 | 1.41 |
| 2024/08/08 | 1396.3 | 1455.7 | 1393.7 | 1436.7 | 3738300 | 1.20 |
| 2024/08/09 | 1440.0 | 1471.7 | 1423.3 | 1459.7 | 4539300 | 1.60 |
| 2024/08/13 | 1469.7 | 1481.7 | 1416.0 | 1451.0 | 4666200 | -0.60 |
| 2024/08/14 | 1437.7 | 1470.0 | 1435.0 | 1468.7 | 2670900 | 1.22 |
| 2024/08/15 | 1445.3 | 1465.0 | 1420.0 | 1426.3 | 3819900 | -2.89 |
| 2024/08/16 | 1432.7 | 1467.3 | 1425.3 | 1463.7 | 3468000 | 2.62 |
| 2024/08/19 | 1466.3 | 1499.7 | 1447.3 | 1498.3 | 3074700 | 2.36 |
| 2024/08/20 | 1497.7 | 1549.7 | 1496.7 | 1545.7 | 5556300 | 3.16 |
| 2024/08/21 | 1523.3 | 1528.0 | 1487.3 | 1518.0 | 3869700 | -1.79 |
| 2024/08/22 | 1533.0 | 1553.0 | 1522.7 | 1539.0 | 3118200 | 1.38 |
| 2024/08/23 | 1516.7 | 1540.7 | 1510.7 | 1522.7 | 3937500 | -1.06 |
| 2024/08/26 | 1533.3 | 1567.7 | 1526.0 | 1564.0 | 3662100 | 2.71 |
| 2024/08/27 | 1565.0 | 1599.7 | 1560.0 | 1598.3 | 3860400 | 2.19 |
| 2024/08/28 | 1587.3 | 1595.7 | 1569.3 | 1585.3 | 4035600 | -0.81 |
| 2024/08/29 | 1520.0 | 1545.3 | 1513.7 | 1537.0 | 5429100 | -3.05 |
| 2024/08/30 | 1537.0 | 1560.0 | 1531.0 | 1547.7 | 6923400 | 0.70 |
| 2024/09/02 | 1543.0 | 1543.0 | 1467.7 | 1469.0 | 5427600 | -5.08 |
| 2024/09/03 | 1461.7 | 1512.3 | 1457.7 | 1511.3 | 3943200 | 2.88 |
| 2024/09/04 | 1496.0 | 1546.3 | 1493.3 | 1539.7 | 6658200 | 1.88 |
| 2024/09/05 | 1528.7 | 1563.3 | 1527.7 | 1551.7 | 4000500 | 0.78 |
| 2024/09/06 | 1565.7 | 1578.3 | 1555.7 | 1568.0 | 4882500 | 1.05 |
| 2024/09/09 | 1553.7 | 1570.0 | 1544.7 | 1557.0 | 2963100 | -0.70 |
| 2024/09/10 | 1540.3 | 1590.3 | 1539.0 | 1582.3 | 3468000 | 1.62 |
| 2024/09/11 | 1587.0 | 1596.7 | 1552.3 | 1578.7 | 3657900 | -0.23 |
| 2024/09/12 | 1599.3 | 1628.0 | 1592.0 | 1627.3 | 3445500 | 3.08 |
| 2024/09/13 | 1628.7 | 1633.0 | 1605.3 | 1612.7 | 3154500 | -0.90 |
| 2024/09/17 | 1633.3 | 1648.3 | 1624.3 | 1643.0 | 3332100 | 1.88 |
| 2024/09/18 | 1642.7 | 1655.7 | 1628.0 | 1645.0 | 2086500 | 0.12 |
| 2024/09/19 | 1638.3 | 1669.0 | 1636.0 | 1654.0 | 2659800 | 0.55 |
| 2024/09/20 | 1663.7 | 1666.7 | 1617.0 | 1631.7 | 4897500 | -1.35 |
| 2024/09/24 | 1636.7 | 1651.7 | 1627.3 | 1633.0 | 4201500 | 0.08 |
| 2024/09/25 | 1609.7 | 1624.7 | 1594.3 | 1594.3 | 2777100 | -2.37 |
| 2024/09/26 | 1617.7 | 1668.0 | 1613.0 | 1668.0 | 5347200 | 4.62 |
| 2024/09/27 | 1683.3 | 1741.7 | 1678.3 | 1739.0 | 7464300 | 4.26 |
| 2024/09/30 | 1705.7 | 1753.3 | 1705.7 | 1738.0 | 7578600 | -0.06 |
| 2024/10/01 | 1732.0 | 1736.7 | 1701.3 | 1730.0 | 4745100 | -0.46 |
| 2024/10/02 | 1702.3 | 1706.0 | 1644.0 | 1658.0 | 5636700 | -4.16 |
| 2024/10/03 | 1701.3 | 1708.0 | 1677.7 | 1697.3 | 3180300 | 2.37 |
| 2024/10/04 | 1704.7 | 1741.0 | 1701.3 | 1703.7 | 3374700 | 0.38 |
| 2024/10/07 | 1709.3 | 1751.0 | 1705.7 | 1744.3 | 2688000 | 2.38 |
| 2024/10/08 | 1728.7 | 1771.7 | 1726.7 | 1768.3 | 3778200 | 1.38 |
| 2024/10/09 | 1793.3 | 1815.0 | 1785.7 | 1806.3 | 3603600 | 2.15 |
| 2024/10/10 | 1803.7 | 1808.3 | 1768.3 | 1790.7 | 3551700 | -0.86 |
| 2024/10/11 | 1790.3 | 1801.7 | 1779.0 | 1791.3 | 3765600 | 0.03 |
| 2024/10/15 | 1791.3 | 1842.0 | 1791.3 | 1827.7 | 4548600 | 2.03 |
| 2024/10/16 | 1826.7 | 1866.3 | 1820.0 | 1854.7 | 4752300 | 1.48 |
| 2024/10/17 | 1866.3 | 1868.0 | 1787.3 | 1817.0 | 5561100 | -2.03 |
| 2024/10/18 | 1802.0 | 1832.3 | 1800.3 | 1813.7 | 2748300 | -0.18 |
| 2024/10/21 | 1823.0 | 1832.0 | 1794.0 | 1794.0 | 2989200 | -1.09 |
| 2024/10/22 | 1786.7 | 1793.0 | 1759.0 | 1762.3 | 3363600 | -1.77 |
| 2024/10/23 | 1737.3 | 1763.0 | 1720.0 | 1724.3 | 3320100 | -2.16 |
| 2024/10/24 | 1714.0 | 1725.0 | 1697.3 | 1701.3 | 4315200 | -1.33 |
| 2024/10/25 | 1684.3 | 1695.7 | 1627.7 | 1642.3 | 6313800 | -3.47 |
| 2024/10/28 | 1642.3 | 1659.7 | 1632.3 | 1651.0 | 4995900 | 0.53 |
| 2024/10/29 | 1653.3 | 1656.0 | 1632.7 | 1636.0 | 3446400 | -0.91 |
| 2024/10/30 | 1639.7 | 1658.7 | 1620.7 | 1627.7 | 11878500 | -0.51 |
| 2024/10/31 | 1647.3 | 1670.3 | 1637.3 | 1657.0 | 6069000 | 1.80 |
| 2024/11/01 | 1573.3 | 1634.7 | 1566.7 | 1597.3 | 7637100 | -3.60 |
| 2024/11/05 | 1600.0 | 1631.3 | 1579.7 | 1608.3 | 5639100 | 0.69 |
| 2024/11/06 | 1623.3 | 1661.7 | 1601.0 | 1632.0 | 4573800 | 1.47 |
| 2024/11/07 | 1632.0 | 1649.3 | 1598.3 | 1629.7 | 4421100 | -0.14 |
| 2024/11/08 | 1655.3 | 1728.7 | 1651.3 | 1726.7 | 5647800 | 5.95 |
| 2024/11/11 | 1735.3 | 1763.0 | 1709.7 | 1733.3 | 3263400 | 0.38 |
| 2024/11/12 | 1741.3 | 1749.3 | 1692.0 | 1725.0 | 3238200 | -0.48 |
| 2024/11/13 | 1726.3 | 1727.0 | 1672.0 | 1678.7 | 3546000 | -2.68 |
| 2024/11/14 | 1674.0 | 1675.3 | 1610.7 | 1610.7 | 4839000 | -4.05 |
| 2024/11/15 | 1626.7 | 1636.3 | 1585.0 | 1587.7 | 4061700 | -1.43 |
| 2024/11/18 | 1554.0 | 1585.0 | 1550.3 | 1562.3 | 3701400 | -1.60 |
| 2024/11/19 | 1563.7 | 1581.7 | 1547.7 | 1547.7 | 3174900 | -0.93 |
| 2024/11/20 | 1538.0 | 1564.0 | 1524.3 | 1558.3 | 3511500 | 0.68 |
| 2024/11/21 | 1553.0 | 1566.3 | 1525.0 | 1563.3 | 2934300 | 0.32 |
| 2024/11/22 | 1552.3 | 1587.7 | 1537.7 | 1583.7 | 3342600 | 1.30 |
| 2024/11/25 | 1585.3 | 1591.7 | 1563.0 | 1566.7 | 6619200 | -1.07 |
| 2024/11/26 | 1569.3 | 1625.0 | 1566.7 | 1614.7 | 5228400 | 3.06 |
| 2024/11/27 | 1603.7 | 1648.0 | 1595.0 | 1618.3 | 4428900 | 0.22 |
| 2024/11/28 | 1595.0 | 1601.0 | 1569.7 | 1585.7 | 4077300 | -2.01 |
| 2024/11/29 | 1579.7 | 1588.3 | 1551.3 | 1571.0 | 3545700 | -0.93 |
| 2024/12/02 | 1568.3 | 1585.7 | 1535.3 | 1580.0 | 3279900 | 0.57 |
| 2024/12/03 | 1588.3 | 1596.0 | 1565.3 | 1578.3 | 3534300 | -0.11 |
| 2024/12/04 | 1586.7 | 1684.7 | 1585.3 | 1674.0 | 6912300 | 6.06 |
| 2024/12/05 | 1689.3 | 1694.3 | 1656.7 | 1671.7 | 3921000 | -0.14 |
| 2024/12/06 | 1655.3 | 1679.3 | 1628.0 | 1654.0 | 3474000 | -1.06 |
| 2024/12/09 | 1584.0 | 1631.7 | 1554.3 | 1571.3 | 5283600 | -5.00 |
| 2024/12/10 | 1564.7 | 1591.0 | 1557.7 | 1579.0 | 4244100 | 0.49 |
| 2024/12/11 | 1590.3 | 1608.7 | 1589.7 | 1604.0 | 2878200 | 1.58 |
| 2024/12/12 | 1627.3 | 1637.7 | 1590.0 | 1596.0 | 3599100 | -0.50 |
| 2024/12/13 | 1596.3 | 1610.7 | 1577.0 | 1597.3 | 3137100 | 0.08 |
| 2024/12/16 | 1588.3 | 1596.7 | 1565.7 | 1580.7 | 2498100 | -1.04 |
| 2024/12/17 | 1590.0 | 1616.7 | 1586.7 | 1611.7 | 2949300 | 1.96 |
| 2024/12/18 | 1611.0 | 1641.0 | 1607.3 | 1633.0 | 3580500 | 1.32 |
| 2024/12/19 | 1624.0 | 1656.3 | 1606.3 | 1615.0 | 3038100 | -1.10 |
| 2024/12/20 | 1685.0 | 1692.0 | 1614.0 | 1622.3 | 11747100 | 0.45 |
| 2024/12/23 | 1633.0 | 1635.7 | 1603.7 | 1618.0 | 2224800 | -0.27 |
| 2024/12/24 | 1622.3 | 1644.7 | 1609.7 | 1640.7 | 1634100 | 1.40 |
| 2024/12/25 | 1647.7 | 1652.7 | 1629.3 | 1642.7 | 1790100 | 0.12 |
| 2024/12/26 | 1665.7 | 1665.7 | 1634.7 | 1655.7 | 1813800 | 0.79 |
| 2024/12/27 | 1660.7 | 1676.0 | 1652.0 | 1659.3 | 2541900 | 0.22 |
| 2024/12/30 | 1654.3 | 1654.3 | 1625.0 | 1632.3 | 2297700 | -1.63 |
| 2025/01/06 | 1620.3 | 1640.7 | 1587.3 | 1596.3 | 3052500 | -2.21 |
| 2025/01/07 | 1609.7 | 1638.3 | 1604.3 | 1632.3 | 1816800 | 2.26 |
| 2025/01/08 | 1641.0 | 1648.0 | 1612.7 | 1637.3 | 2564400 | 0.31 |
| 2025/01/09 | 1628.0 | 1637.3 | 1567.7 | 1601.0 | 3377700 | -2.22 |
| 2025/01/10 | 1612.3 | 1639.3 | 1589.3 | 1623.0 | 3882300 | 1.37 |
| 2025/01/14 | 1608.7 | 1613.0 | 1576.0 | 1591.0 | 3274500 | -1.97 |
| 2025/01/15 | 1610.3 | 1629.3 | 1599.7 | 1605.3 | 2912100 | 0.90 |
| 2025/01/16 | 1618.3 | 1637.7 | 1609.7 | 1612.0 | 2084700 | 0.42 |
| 2025/01/17 | 1606.3 | 1613.7 | 1576.3 | 1597.0 | 1788900 | -0.93 |
| 2025/01/20 | 1612.7 | 1614.7 | 1596.7 | 1610.7 | 1442700 | 0.86 |
| 2025/01/21 | 1618.7 | 1621.3 | 1584.0 | 1591.7 | 1610100 | -1.18 |
| 2025/01/22 | 1593.3 | 1607.0 | 1585.0 | 1601.0 | 2248500 | 0.58 |
| 2025/01/23 | 1584.0 | 1608.7 | 1565.3 | 1600.7 | 2338200 | -0.02 |
| 2025/01/24 | 1618.3 | 1632.3 | 1605.3 | 1613.3 | 1809000 | 0.79 |
| 2025/01/27 | 1660.0 | 1670.0 | 1638.7 | 1650.3 | 2703600 | 2.29 |
| 2025/01/28 | 1663.3 | 1694.7 | 1655.0 | 1677.3 | 2421600 | 1.64 |
| 2025/01/29 | 1692.0 | 1714.0 | 1657.3 | 1665.0 | 3393600 | -0.73 |
| 2025/01/30 | 1665.0 | 1700.3 | 1663.3 | 1693.7 | 2231700 | 1.72 |
| 2025/01/31 | 1711.0 | 1715.3 | 1690.0 | 1702.0 | 3303900 | 0.49 |
| 2025/02/03 | 1686.7 | 1801.7 | 1663.7 | 1772.3 | 7628100 | 4.13 |
| 2025/02/04 | 1760.0 | 1792.3 | 1759.3 | 1764.0 | 4307100 | -0.47 |
| 2025/02/05 | 1754.0 | 1765.0 | 1663.7 | 1671.0 | 4712700 | -5.27 |
| 2025/02/06 | 1679.7 | 1698.0 | 1665.3 | 1696.0 | 3118800 | 1.50 |
| 2025/02/07 | 1703.3 | 1707.0 | 1645.0 | 1653.0 | 2217600 | -2.54 |
| 2025/02/10 | 1640.3 | 1667.3 | 1635.3 | 1655.0 | 2077200 | 0.12 |
| 2025/02/12 | 1666.7 | 1690.7 | 1638.0 | 1644.3 | 2887200 | -0.65 |
| 2025/02/13 | 1650.3 | 1668.0 | 1644.7 | 1654.7 | 2060400 | 0.63 |
| 2025/02/14 | 1655.7 | 1680.0 | 1639.3 | 1646.7 | 2737800 | -0.48 |
| 2025/02/17 | 1642.0 | 1651.0 | 1618.0 | 1625.0 | 2414700 | -1.32 |
| 2025/02/18 | 1627.3 | 1632.3 | 1615.3 | 1615.7 | 1383000 | -0.57 |
| 2025/02/19 | 1610.7 | 1616.3 | 1593.0 | 1607.0 | 1665000 | -0.54 |
| 2025/02/20 | 1606.3 | 1606.3 | 1562.0 | 1565.3 | 1976700 | -2.59 |
| 2025/02/21 | 1571.7 | 1591.3 | 1569.3 | 1589.3 | 2291700 | 1.53 |
| 2025/02/25 | 1581.3 | 1605.3 | 1557.0 | 1598.3 | 2520000 | 0.57 |
| 2025/02/26 | 1597.0 | 1603.0 | 1567.7 | 1588.0 | 1903800 | -0.64 |
| 2025/02/27 | 1584.3 | 1590.0 | 1569.0 | 1584.3 | 1490400 | -0.23 |
| 2025/02/28 | 1568.0 | 1574.7 | 1532.3 | 1561.7 | 4692300 | -1.43 |
| 2025/03/03 | 1546.7 | 1560.0 | 1539.3 | 1556.3 | 2168100 | -0.35 |
| 2025/03/04 | 1571.7 | 1587.7 | 1546.3 | 1583.7 | 2851500 | 1.76 |
| 2025/03/05 | 1577.3 | 1601.3 | 1577.0 | 1592.3 | 2320200 | 0.54 |
| 2025/03/06 | 1604.0 | 1608.7 | 1586.3 | 1605.0 | 2372700 | 0.80 |
| 2025/03/07 | 1584.7 | 1592.7 | 1538.3 | 1547.3 | 2425200 | -3.60 |
| 2025/03/10 | 1536.7 | 1546.3 | 1473.0 | 1486.0 | 4610700 | -3.96 |
| 2025/03/11 | 1445.0 | 1495.3 | 1443.0 | 1495.3 | 4011000 | 0.63 |
| 2025/03/12 | 1518.7 | 1530.0 | 1493.0 | 1493.0 | 3968100 | -0.15 |
| 2025/03/13 | 1493.3 | 1519.0 | 1484.3 | 1492.3 | 3745500 | -0.05 |
| 2025/03/14 | 1477.7 | 1498.7 | 1473.0 | 1490.3 | 3942300 | -0.13 |
| 2025/03/17 | 1513.7 | 1520.0 | 1477.3 | 1477.3 | 2531400 | -0.87 |
| 2025/03/18 | 1482.3 | 1496.3 | 1470.3 | 1484.7 | 2627400 | 0.50 |
| 2025/03/19 | 1461.3 | 1497.7 | 1457.0 | 1466.7 | 3087000 | -1.21 |
| 2025/03/21 | 1456.7 | 1498.3 | 1456.7 | 1476.0 | 4171200 | 0.63 |
| 2025/03/24 | 1465.0 | 1491.3 | 1462.0 | 1467.3 | 2409900 | -0.59 |
| 2025/03/25 | 1475.3 | 1520.7 | 1471.3 | 1514.7 | 2724600 | 3.23 |
| 2025/03/26 | 1526.0 | 1528.0 | 1488.7 | 1506.3 | 2623800 | -0.55 |
| 2025/03/27 | 1512.7 | 1515.7 | 1498.3 | 1513.0 | 2378700 | 0.44 |
| 2025/03/28 | 1473.0 | 1501.0 | 1448.0 | 1478.0 | 2270600 | -2.31 |
| 2025/03/31 | 1440.0 | 1450.5 | 1412.0 | 1433.0 | 3303900 | -3.04 |
| 2025/04/01 | 1458.0 | 1463.0 | 1429.0 | 1454.0 | 3242600 | 1.47 |
| 2025/04/02 | 1468.5 | 1484.0 | 1426.0 | 1449.5 | 2969300 | -0.31 |
| 2025/04/03 | 1397.0 | 1459.5 | 1384.5 | 1450.0 | 3546900 | 0.03 |
| 2025/04/04 | 1450.5 | 1513.5 | 1450.5 | 1478.0 | 4875300 | 1.93 |
| 2025/04/07 | 1461.0 | 1467.0 | 1371.0 | 1371.0 | 4732300 | -7.24 |
| 2025/04/08 | 1407.0 | 1445.0 | 1403.5 | 1413.0 | 4007000 | 3.06 |
| 2025/04/09 | 1399.5 | 1463.0 | 1396.5 | 1413.0 | 4350100 | 0.00 |
| 2025/04/10 | 1399.0 | 1449.5 | 1361.0 | 1396.0 | 8217200 | -1.20 |
| 2025/04/11 | 1351.0 | 1390.0 | 1351.0 | 1378.5 | 5362900 | -1.25 |
| 2025/04/14 | 1384.0 | 1406.5 | 1384.0 | 1394.0 | 2873100 | 1.12 |
| 2025/04/15 | 1395.5 | 1408.0 | 1384.0 | 1395.0 | 2870400 | 0.07 |
| 2025/04/16 | 1418.5 | 1434.0 | 1394.5 | 1414.5 | 2963800 | 1.40 |
| 2025/04/17 | 1415.0 | 1444.0 | 1412.0 | 1438.0 | 1697300 | 1.66 |
| 2025/04/18 | 1445.0 | 1458.5 | 1416.0 | 1455.0 | 1813600 | 1.18 |
| 2025/04/21 | 1452.5 | 1460.0 | 1428.0 | 1453.0 | 1223300 | -0.14 |
| 2025/04/22 | 1435.0 | 1443.5 | 1410.5 | 1436.0 | 1972900 | -1.17 |
| 2025/04/23 | 1451.0 | 1457.5 | 1429.5 | 1441.5 | 2324300 | 0.38 |
| 2025/04/24 | 1446.5 | 1459.0 | 1434.0 | 1436.5 | 2163000 | -0.35 |
| 2025/04/25 | 1442.0 | 1477.0 | 1437.5 | 1468.0 | 2405100 | 2.19 |
| 2025/04/28 | 1455.0 | 1484.0 | 1451.5 | 1483.5 | 3083500 | 1.06 |
| 2025/04/30 | 1483.5 | 1485.5 | 1442.5 | 1454.0 | 4877100 | -1.99 |
| 2025/05/01 | 1463.5 | 1478.5 | 1372.5 | 1423.5 | 12952100 | -2.10 |
| 2025/05/02 | 1440.0 | 1513.5 | 1440.0 | 1492.0 | 5821300 | 4.81 |
| 2025/05/07 | 1480.0 | 1522.0 | 1478.5 | 1521.0 | 4550700 | 1.94 |
| 2025/05/08 | 1508.0 | 1564.0 | 1505.5 | 1564.0 | 4281500 | 2.83 |
| 2025/05/09 | 1590.5 | 1637.0 | 1563.5 | 1637.0 | 6011800 | 4.67 |
| 2025/05/12 | 1636.5 | 1644.5 | 1601.0 | 1609.5 | 3647300 | -1.68 |
| 2025/05/13 | 1623.5 | 1649.5 | 1607.0 | 1633.0 | 2874100 | 1.46 |
| 2025/05/14 | 1632.0 | 1638.5 | 1569.5 | 1580.5 | 3152800 | -3.21 |
| 2025/05/15 | 1558.0 | 1567.5 | 1536.5 | 1566.0 | 3003700 | -0.92 |
| 2025/05/16 | 1584.0 | 1593.5 | 1562.5 | 1588.5 | 1943700 | 1.44 |
| 2025/05/19 | 1587.0 | 1592.0 | 1548.0 | 1557.5 | 2196600 | -1.95 |
| 2025/05/20 | 1548.0 | 1557.5 | 1534.0 | 1543.5 | 2524100 | -0.90 |
| 2025/05/21 | 1545.5 | 1579.5 | 1543.0 | 1565.0 | 2242300 | 1.39 |
| 2025/05/22 | 1559.0 | 1588.0 | 1548.0 | 1584.0 | 2551400 | 1.21 |
| 2025/05/23 | 1599.0 | 1605.5 | 1548.5 | 1550.0 | 2296800 | -2.15 |
| 2025/05/26 | 1554.0 | 1564.5 | 1545.0 | 1557.0 | 1961100 | 0.45 |
| 2025/05/27 | 1569.0 | 1595.5 | 1561.5 | 1572.0 | 2146900 | 0.96 |
| 2025/05/28 | 1585.5 | 1590.0 | 1556.5 | 1566.5 | 1521400 | -0.35 |
| 2025/05/29 | 1562.5 | 1587.5 | 1560.0 | 1575.0 | 1695000 | 0.54 |
| 2025/05/30 | 1555.5 | 1581.5 | 1550.0 | 1564.0 | 6486500 | -0.70 |
| 2025/06/02 | 1540.0 | 1547.0 | 1528.5 | 1539.5 | 1983200 | -1.57 |
| 2025/06/03 | 1541.0 | 1557.0 | 1532.5 | 1548.5 | 1722100 | 0.58 |
| 2025/06/04 | 1545.0 | 1581.0 | 1545.0 | 1575.0 | 2023200 | 1.71 |
| 2025/06/05 | 1545.5 | 1558.5 | 1521.0 | 1544.0 | 2905400 | -1.97 |
| 2025/06/06 | 1528.0 | 1555.0 | 1525.0 | 1548.0 | 1631400 | 0.26 |
| 2025/06/09 | 1550.5 | 1571.0 | 1550.5 | 1566.5 | 1354500 | 1.20 |
| 2025/06/10 | 1577.5 | 1578.0 | 1552.0 | 1566.0 | 2011100 | -0.03 |
| 2025/06/11 | 1577.5 | 1577.5 | 1548.5 | 1560.0 | 1830500 | -0.38 |
| 2025/06/12 | 1555.0 | 1555.0 | 1540.0 | 1545.0 | 2319400 | -0.96 |
| 2025/06/13 | 1545.0 | 1550.0 | 1505.0 | 1532.5 | 3494300 | -0.81 |
| 2025/06/16 | 1553.0 | 1558.0 | 1527.5 | 1530.0 | 1733100 | -0.16 |
| 2025/06/17 | 1528.5 | 1534.0 | 1516.5 | 1519.0 | 1592900 | -0.72 |
| 2025/06/18 | 1510.0 | 1534.0 | 1507.0 | 1525.0 | 2646400 | 0.39 |
| 2025/06/19 | 1528.0 | 1541.0 | 1526.0 | 1539.5 | 1265000 | 0.95 |
| 2025/06/20 | 1550.0 | 1560.5 | 1535.5 | 1551.5 | 4214400 | 0.78 |
| 2025/06/23 | 1539.5 | 1571.0 | 1531.0 | 1567.5 | 1511300 | 1.03 |
| 2025/06/24 | 1581.0 | 1592.5 | 1566.5 | 1571.5 | 2016500 | 0.26 |
| 2025/06/25 | 1555.5 | 1564.0 | 1532.0 | 1533.0 | 2592900 | -2.45 |
| 2025/06/26 | 1521.5 | 1537.5 | 1517.5 | 1525.5 | 2282400 | -0.49 |
| 2025/06/27 | 1539.5 | 1553.5 | 1518.5 | 1539.0 | 2257000 | 0.88 |
| 2025/06/30 | 1535.5 | 1578.0 | 1534.5 | 1557.0 | 2628000 | 1.17 |
| 2025/07/01 | 1544.5 | 1568.0 | 1538.5 | 1545.5 | 2012500 | -0.74 |
| 2025/07/02 | 1535.0 | 1548.0 | 1525.5 | 1535.5 | 2128300 | -0.65 |
| 2025/07/03 | 1542.5 | 1555.0 | 1519.0 | 1526.0 | 2934800 | -0.62 |
| 2025/07/04 | 1543.5 | 1553.0 | 1521.5 | 1529.5 | 1758700 | 0.23 |
| 2025/07/07 | 1524.0 | 1541.5 | 1524.0 | 1531.0 | 1373700 | 0.10 |
| 2025/07/08 | 1540.0 | 1540.0 | 1469.0 | 1524.5 | 4270600 | -0.42 |
| 2025/07/09 | 1531.0 | 1537.5 | 1510.0 | 1534.0 | 2231200 | 0.62 |
| 2025/07/10 | 1531.5 | 1549.5 | 1521.5 | 1546.5 | 2358100 | 0.81 |
| 2025/07/11 | 1569.5 | 1592.5 | 1542.5 | 1552.0 | 2750000 | 0.36 |
| 2025/07/14 | 1546.0 | 1546.0 | 1517.5 | 1519.5 | 1770100 | -2.09 |
| 2025/07/15 | 1530.5 | 1532.5 | 1500.0 | 1504.5 | 1690000 | -0.99 |
| 2025/07/16 | 1501.0 | 1520.0 | 1493.0 | 1507.0 | 1641700 | 0.17 |
| 2025/07/17 | 1519.0 | 1529.0 | 1507.5 | 1528.0 | 2575300 | 1.39 |
| 2025/07/18 | 1541.5 | 1544.0 | 1528.5 | 1541.0 | 2169100 | 0.85 |
| 2025/07/22 | 1530.0 | 1546.5 | 1516.0 | 1524.5 | 2966800 | -1.07 |
| 2025/07/23 | 1535.5 | 1571.0 | 1533.5 | 1560.5 | 2674400 | 2.36 |
| 2025/07/24 | 1566.0 | 1588.0 | 1557.0 | 1575.0 | 2570700 | 0.93 |
| 2025/07/25 | 1582.5 | 1582.5 | 1524.0 | 1527.0 | 2780900 | -3.05 |
| 2025/07/28 | 1541.0 | 1543.5 | 1523.0 | 1528.5 | 2403100 | 0.10 |
| 2025/07/29 | 1521.0 | 1527.0 | 1512.5 | 1512.5 | 1988400 | -1.05 |
| 2025/07/30 | 1503.0 | 1513.0 | 1475.0 | 1475.5 | 3371900 | -2.45 |
| 2025/07/31 | 1505.5 | 1510.0 | 1475.5 | 1495.0 | 3883800 | 1.32 |
| 2025/08/01 | 1488.0 | 1504.5 | 1466.0 | 1492.5 | 4985400 | -0.17 |
| 2025/08/04 | 1497.5 | 1510.5 | 1477.5 | 1497.5 | 3217700 | 0.34 |
| 2025/08/05 | 1504.0 | 1522.5 | 1477.0 | 1491.0 | 3026500 | -0.43 |
| 2025/08/06 | 1495.0 | 1503.5 | 1490.0 | 1501.5 | 2050800 | 0.70 |
| 2025/08/07 | 1509.0 | 1524.5 | 1499.0 | 1512.0 | 1739700 | 0.70 |
| 2025/08/08 | 1531.5 | 1553.0 | 1518.5 | 1537.5 | 3231900 | 1.69 |
| 2025/08/12 | 1524.5 | 1546.5 | 1503.0 | 1505.0 | 3855900 | -2.11 |
| 2025/08/13 | 1510.5 | 1526.0 | 1497.5 | 1497.5 | 3015300 | -0.50 |
| 2025/08/14 | 1484.5 | 1492.0 | 1454.0 | 1454.5 | 2840600 | -2.87 |
| 2025/08/15 | 1465.0 | 1486.0 | 1452.5 | 1479.0 | 2572500 | 1.68 |
| 2025/08/18 | 1485.5 | 1526.0 | 1479.5 | 1515.0 | 1800400 | 2.43 |
| 2025/08/19 | 1510.5 | 1518.0 | 1482.0 | 1482.0 | 2508700 | -2.18 |
| 2025/08/20 | 1494.0 | 1505.0 | 1475.0 | 1478.0 | 2710400 | -0.27 |
| 2025/08/21 | 1478.0 | 1482.0 | 1461.5 | 1464.5 | 1575200 | -0.91 |
| 2025/08/22 | 1455.0 | 1463.5 | 1441.5 | 1450.5 | 2061800 | -0.96 |
| 2025/08/25 | 1445.0 | 1454.5 | 1435.0 | 1442.5 | 1676000 | -0.55 |
| 2025/08/26 | 1435.5 | 1443.0 | 1424.0 | 1427.5 | 6206000 | -1.04 |
| 2025/08/27 | 1420.0 | 1420.5 | 1396.0 | 1404.0 | 2304600 | -1.65 |
| 2025/08/28 | 1409.5 | 1409.5 | 1392.0 | 1395.5 | 1924800 | -0.61 |
| 2025/08/29 | 1393.5 | 1397.5 | 1365.5 | 1373.5 | 2996900 | -1.58 |
| 2025/09/01 | 1363.0 | 1385.5 | 1362.0 | 1367.0 | 1874600 | -0.47 |
| 2025/09/02 | 1378.0 | 1384.0 | 1353.5 | 1364.0 | 2245900 | -0.22 |
| 2025/09/03 | 1350.5 | 1358.0 | 1337.5 | 1349.0 | 2586400 | -1.10 |
| 2025/09/04 | 1378.5 | 1415.5 | 1376.5 | 1411.0 | 3797700 | 4.60 |
| 2025/09/05 | 1415.0 | 1425.5 | 1396.0 | 1404.0 | 2455800 | -0.50 |
| 2025/09/08 | 1410.0 | 1428.0 | 1404.0 | 1404.0 | 1873900 | 0.00 |
| 2025/09/09 | 1420.0 | 1433.0 | 1407.5 | 1411.0 | 2563500 | 0.50 |
| 2025/09/10 | 1426.0 | 1458.0 | 1415.0 | 1458.0 | 3317700 | 3.33 |
| 2025/09/11 | 1450.0 | 1455.0 | 1424.5 | 1434.0 | 2795300 | -1.65 |
| 2025/09/12 | 1457.5 | 1461.5 | 1441.0 | 1451.0 | 2834800 | 1.19 |
| 2025/09/16 | 1454.0 | 1459.5 | 1434.0 | 1442.0 | 2177300 | -0.62 |
| 2025/09/17 | 1452.5 | 1463.5 | 1439.5 | 1452.5 | 2230500 | 0.73 |
| 2025/09/18 | 1461.5 | 1466.5 | 1449.5 | 1459.5 | 1500900 | 0.48 |
| 2025/09/19 | 1450.0 | 1454.5 | 1415.0 | 1421.5 | 4250600 | -2.60 |
| 2025/09/22 | 1426.0 | 1430.0 | 1412.5 | 1422.0 | 2414000 | 0.04 |
| 2025/09/24 | 1435.5 | 1439.5 | 1401.5 | 1413.0 | 2531600 | -0.63 |
| 2025/09/25 | 1430.0 | 1430.0 | 1400.5 | 1407.5 | 2128000 | -0.39 |
| 2025/09/26 | 1400.0 | 1406.0 | 1386.5 | 1398.0 | 2835600 | -0.67 |
| 2025/09/29 | 1394.5 | 1403.0 | 1363.0 | 1365.0 | 2572100 | -2.36 |
| 2025/09/30 | 1360.0 | 1366.5 | 1350.0 | 1360.0 | 2485100 | -0.37 |
| 2025/10/01 | 1360.0 | 1364.5 | 1338.5 | 1346.5 | 3664200 | -0.99 |
| 2025/10/02 | 1345.5 | 1353.0 | 1326.0 | 1340.5 | 3284900 | -0.45 |
| 2025/10/03 | 1335.0 | 1367.5 | 1332.5 | 1361.0 | 2897200 | 1.53 |
| 2025/10/06 | 1386.5 | 1399.0 | 1369.5 | 1390.5 | 3796700 | 2.17 |
| 2025/10/07 | 1402.5 | 1405.0 | 1340.5 | 1346.0 | 3140000 | -3.20 |
| 2025/10/08 | 1360.5 | 1377.0 | 1342.5 | 1358.5 | 4649600 | 0.93 |
| 2025/10/09 | 1368.5 | 1374.5 | 1348.0 | 1365.0 | 2546800 | 0.48 |
| 2025/10/10 | 1372.0 | 1381.5 | 1340.0 | 1352.0 | 3870000 | -0.95 |
| 2025/10/14 | 1348.5 | 1364.0 | 1335.0 | 1359.5 | 3664700 | 0.55 |
| 2025/10/15 | 1358.0 | 1358.0 | 1324.5 | 1325.0 | 3655300 | -2.54 |
| 2025/10/16 | 1315.5 | 1322.5 | 1291.0 | 1297.0 | 3909600 | -2.11 |
| 2025/10/17 | 1305.5 | 1311.0 | 1284.5 | 1291.0 | 4391700 | -0.46 |
| 2025/10/20 | 1315.0 | 1315.5 | 1295.5 | 1297.0 | 2718600 | 0.46 |
| 2025/10/21 | 1304.0 | 1357.0 | 1301.5 | 1350.5 | 3805500 | 4.12 |
| 2025/10/22 | 1347.5 | 1363.0 | 1341.5 | 1356.0 | 2046200 | 0.41 |
| 2025/10/23 | 1352.5 | 1356.0 | 1328.5 | 1337.0 | 1909000 | -1.40 |
| 2025/10/24 | 1330.5 | 1348.0 | 1327.0 | 1341.5 | 2160700 | 0.34 |
| 2025/10/27 | 1343.5 | 1368.0 | 1340.5 | 1360.0 | 2346200 | 1.38 |
| 2025/10/28 | 1365.0 | 1373.0 | 1343.5 | 1355.5 | 2536900 | -0.33 |
| 2025/10/29 | 1355.5 | 1357.5 | 1308.0 | 1308.0 | 3442700 | -3.50 |
| 2025/10/30 | 1310.0 | 1330.0 | 1296.0 | 1316.5 | 14579400 | 0.65 |
| 2025/10/31 | 1336.0 | 1345.5 | 1319.5 | 1333.5 | 4429000 | 1.29 |
| 2025/11/04 | 1200.5 | 1269.5 | 1140.0 | 1269.5 | 9686300 | -4.80 |
| 2025/11/05 | 1282.5 | 1309.0 | 1266.0 | 1284.0 | 6061000 | 1.14 |
| 2025/11/06 | 1270.0 | 1291.0 | 1262.0 | 1268.5 | 3414200 | -1.21 |
| 2025/11/07 | 1281.5 | 1303.5 | 1271.5 | 1277.5 | 2684300 | 0.71 |
| 2025/11/10 | 1288.5 | 1301.5 | 1276.5 | 1292.5 | 3449800 | 1.17 |
| 2025/11/11 | 1276.0 | 1284.0 | 1268.5 | 1274.0 | 3705800 | -1.43 |
| 2025/11/12 | 1286.5 | 1297.5 | 1269.0 | 1282.5 | 2417900 | 0.67 |
| 2025/11/13 | 1288.5 | 1294.5 | 1282.0 | 1288.5 | 1932300 | 0.47 |
| 2025/11/14 | 1302.5 | 1329.0 | 1291.5 | 1293.0 | 4160800 | 0.35 |
| 2025/11/17 | 1286.5 | 1292.5 | 1265.5 | 1282.0 | 2434300 | -0.85 |
| 2025/11/18 | 1285.5 | 1308.5 | 1277.0 | 1282.5 | 3319200 | 0.04 |
| 2025/11/19 | 1285.5 | 1293.5 | 1272.5 | 1282.0 | 2452700 | -0.04 |
| 2025/11/20 | 1289.5 | 1313.5 | 1277.5 | 1279.0 | 2837700 | -0.23 |
| 2025/11/21 | 1291.5 | 1334.5 | 1287.5 | 1321.0 | 5801700 | 3.28 |
| 2025/11/25 | 1319.0 | 1336.5 | 1305.0 | 1319.0 | 3076900 | -0.15 |
| 2025/11/26 | 1334.5 | 1343.0 | 1328.0 | 1335.0 | 2736900 | 1.21 |
| 2025/11/27 | 1344.0 | 1356.0 | 1333.5 | 1342.0 | 1979200 | 0.52 |
| 2025/11/28 | 1339.5 | 1346.5 | 1332.5 | 1346.0 | 2114300 | 0.30 |
| 2025/12/01 | 1330.5 | 1342.0 | 1304.0 | 1304.0 | 3047700 | -3.12 |
| 2025/12/02 | 1301.0 | 1317.0 | 1297.5 | 1303.5 | 2383800 | -0.04 |
| 2025/12/03 | 1295.0 | 1318.5 | 1295.0 | 1308.5 | 2038400 | 0.38 |
| 2025/12/04 | 1316.0 | 1345.5 | 1314.5 | 1345.5 | 2547800 | 2.83 |
| 2025/12/05 | 1343.5 | 1345.5 | 1305.0 | 1306.0 | 1923300 | -2.94 |
| 2025/12/08 | 1300.0 | 1304.5 | 1288.5 | 1292.0 | 1984400 | -1.07 |
| 2025/12/09 | 1280.0 | 1287.5 | 1274.0 | 1278.5 | 2049400 | -1.04 |
| 2025/12/10 | 1292.0 | 1311.5 | 1286.5 | 1310.5 | 2364400 | 2.50 |
| 2025/12/11 | 1319.0 | 1320.0 | 1286.5 | 1291.5 | 1728600 | -1.45 |
| 2025/12/12 | 1312.5 | 1327.5 | 1286.5 | 1318.5 | 3112600 | 2.09 |