ウエルシアホールディングス 3141
3,160円
(時刻：15:30)
▼ -93円 (-2.85%)
価格情報
| 始値 | 3,300円 |
| 高値 | 3,345円 |
| 安値 | 3,000.0円 |
| 出来高 | 7,780,300株 |
| 売買代金 | 24,554,413,800円 |
| 売り気配 (15:30) | 3,164円 |
| 買い気配 (15:30) | 3,160円 |
基本情報
| 銘柄名 | ウエルシアホールディングス |
| 英文銘柄名 | WELCIA HOLDINGS CO., LTD. |
| 時価総額 | 682,553,763,580.0円 |
| 発行済株式総数 | 209,822,860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 | 2025/02 |
| EPS | 72.23円 |
| BPS | 1,197.11円 |
| PER | 45.04倍 |
| PBR | 2.72倍 |
| ROE | 6.2% |
| 年間配当金 | 36.00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
業績情報がありません。
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) |
|---|---|---|---|---|---|---|---|---|
| 2025/02 | 連結 | 72.23 | 1,197.11 | 6.2 | 45.04 | 2.72 | - | - |
| 2025/02 | 単体 | 40.01 | 387.59 | - | 81.30 | 8.39 | 1.14 | 36.00 |
| 2025/08 | 中連 | 76.62 | - | - | - | - | - | - |
| 2025/08 | 中間 | - | - | - | - | - | 0.57 | 18.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/11/28 | 0 | -20,400 | 0 | -12,100 |
| 2025/11/21 | 20,400 | -16,400 | 12,100 | -45,400 |
| 2025/11/14 | 36,800 | -19,500 | 57,500 | -8,100 |
| 2025/11/07 | 56,300 | -1,800 | 65,600 | -5,400 |
| 2025/10/31 | 58,100 | -4,200 | 71,000 | -20,400 |
| 2025/10/24 | 62,300 | 22,400 | 91,400 | -26,800 |
| 2025/10/17 | 39,900 | 5,600 | 118,200 | -16,100 |
| 2025/10/10 | 34,300 | -6,400 | 134,300 | 11,100 |
| 2025/10/03 | 40,700 | -14,100 | 123,200 | -7,300 |
| 2025/09/26 | 54,800 | -4,000 | 130,500 | 15,100 |
| 2025/09/19 | 58,800 | -15,000 | 115,400 | 3,800 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Bank PLC | 1,014,600 | 0.48% | 2025/09/03 |
| モルガン・スタンレーMUFG証券株式会社 | 1,033,898 | 0.49% | 2025/04/10 |
| 合計・最新計算日 | 2,048,498 | 0.97% | 2025/09/03 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/26 | Morgan Stanley & Co. International plc | 0 （0.81%→0.00%） |
| 2025/11/25 | Morgan Stanley & Co. International plc | 1,718,693 （None→0.81%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/11/25 | 7,000 | 13.2 | 0.1 |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年10月08日 15時36分 | 確認書 |
| 2025年10月08日 15時35分 | 半期報告書－第18期(2025/03/01－2026/02/28) |
| 2025年05月28日 16時08分 | 訂正発行登録書 |
| 2025年05月28日 16時07分 | 臨時報告書 |
| 2025年05月28日 16時06分 | 内部統制報告書－第17期(2024/03/01－2025/02/28) |
| 2025年05月28日 16時05分 | 確認書 |
| 2025年05月28日 16時03分 | 有価証券報告書－第17期(2024/03/01－2025/02/28) |
| 2025年04月22日 15時34分 | 訂正発行登録書 |
| 2025年04月22日 15時31分 | 臨時報告書 |
| 2025年04月14日 15時41分 | 臨時報告書 |
| 2025年04月14日 15時41分 | 訂正発行登録書 |
| 2025年04月11日 17時07分 | 訂正発行登録書 |
| 2025年04月11日 17時05分 | 臨時報告書 |
| 2025年04月11日 17時04分 | 臨時報告書 |
| 2025年01月31日 16時59分 | 訂正発行登録書 |
| 2025年01月31日 16時55分 | 確認書 |
| 2025年01月31日 16時44分 | 訂正有価証券報告書－第16期(2023/03/01－2024/02/29) |
| 2025年01月30日 16時41分 | 確認書 |
| 2024年10月07日 15時06分 | 確認書 |
| 2024年10月07日 15時05分 | 半期報告書－第17期(2024/03/01－2025/02/28) |
| 2024年07月09日 15時47分 | 訂正発行登録書 |
| 2024年07月08日 15時09分 | 確認書 |
| 2024年07月08日 15時08分 | 四半期報告書－第17期第1四半期(2024/03/01－2024/05/31) |
| 2024年05月30日 16時56分 | 訂正有価証券報告書－第16期(2023/03/01－2024/02/29) |
| 2024年05月30日 10時12分 | 訂正臨時報告書 |
| 2024年05月29日 16時31分 | 臨時報告書 |
| 2024年05月29日 16時29分 | 内部統制報告書－第16期(2023/03/01－2024/02/29) |
| 2024年05月29日 16時28分 | 確認書 |
| 2024年05月29日 16時27分 | 有価証券報告書－第16期(2023/03/01－2024/02/29) |
| 2024年04月19日 09時38分 | 臨時報告書 |
企業概要
企業概要情報がありません。
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/06 | 2130.0 | 2132.5 | 2117.5 | 2124.0 | 463300 | - |
| 2024/06/07 | 2126.0 | 2132.5 | 2122.5 | 2130.5 | 416200 | 0.31 |
| 2024/06/10 | 2128.5 | 2151.0 | 2119.5 | 2151.0 | 339600 | 0.96 |
| 2024/06/11 | 2148.5 | 2148.5 | 2114.5 | 2114.5 | 630100 | -1.70 |
| 2024/06/12 | 2116.0 | 2117.5 | 2102.0 | 2102.0 | 396700 | -0.59 |
| 2024/06/13 | 2100.0 | 2100.0 | 2004.0 | 2006.5 | 1811300 | -4.54 |
| 2024/06/14 | 1985.0 | 2006.0 | 1975.0 | 2005.0 | 1532600 | -0.07 |
| 2024/06/17 | 1982.5 | 1995.5 | 1956.0 | 1993.5 | 1396300 | -0.57 |
| 2024/06/18 | 1998.5 | 2012.0 | 1989.0 | 2000.0 | 752000 | 0.33 |
| 2024/06/19 | 1986.0 | 1999.0 | 1956.5 | 1995.0 | 792200 | -0.25 |
| 2024/06/20 | 1986.5 | 1992.0 | 1958.0 | 1975.0 | 719400 | -1.00 |
| 2024/06/21 | 1971.5 | 2026.0 | 1966.0 | 1989.5 | 1625100 | 0.73 |
| 2024/06/24 | 2019.0 | 2048.5 | 1996.5 | 2043.5 | 1001300 | 2.71 |
| 2024/06/25 | 2053.0 | 2055.5 | 2037.0 | 2048.0 | 694900 | 0.22 |
| 2024/06/26 | 2040.0 | 2040.0 | 2011.5 | 2018.0 | 789000 | -1.46 |
| 2024/06/27 | 2020.0 | 2022.0 | 2003.5 | 2014.0 | 626500 | -0.20 |
| 2024/06/28 | 2008.0 | 2014.5 | 1999.0 | 2006.0 | 764500 | -0.40 |
| 2024/07/01 | 2002.0 | 2007.5 | 1979.0 | 1987.0 | 975200 | -0.95 |
| 2024/07/02 | 1986.0 | 1990.5 | 1967.5 | 1976.0 | 764200 | -0.55 |
| 2024/07/03 | 1975.5 | 1983.0 | 1967.0 | 1977.0 | 601200 | 0.05 |
| 2024/07/04 | 1977.0 | 1983.5 | 1971.5 | 1974.0 | 515100 | -0.15 |
| 2024/07/05 | 1983.0 | 1984.0 | 1950.5 | 1950.5 | 1036400 | -1.19 |
| 2024/07/08 | 1967.0 | 1975.0 | 1942.0 | 1944.5 | 1465100 | -0.31 |
| 2024/07/09 | 1838.0 | 1851.5 | 1816.0 | 1838.0 | 3950200 | -5.48 |
| 2024/07/10 | 1840.5 | 1854.5 | 1823.0 | 1842.0 | 1774500 | 0.22 |
| 2024/07/11 | 1859.0 | 1916.0 | 1857.5 | 1915.0 | 2045900 | 3.96 |
| 2024/07/12 | 1905.5 | 1950.5 | 1901.0 | 1950.5 | 1292700 | 1.85 |
| 2024/07/16 | 1950.0 | 1951.5 | 1885.5 | 1886.0 | 1587200 | -3.31 |
| 2024/07/17 | 1895.5 | 1905.0 | 1885.5 | 1890.0 | 792800 | 0.21 |
| 2024/07/18 | 1901.0 | 1927.5 | 1890.0 | 1920.0 | 1056900 | 1.59 |
| 2024/07/19 | 1940.0 | 1944.5 | 1922.0 | 1943.0 | 1099300 | 1.20 |
| 2024/07/22 | 2005.0 | 2039.5 | 1980.5 | 2039.5 | 3305000 | 4.97 |
| 2024/07/23 | 2069.5 | 2070.0 | 1963.0 | 1984.0 | 3055600 | -2.72 |
| 2024/07/24 | 1996.0 | 1999.0 | 1927.0 | 1931.5 | 1853300 | -2.65 |
| 2024/07/25 | 1915.0 | 1948.0 | 1898.0 | 1946.0 | 1391600 | 0.75 |
| 2024/07/26 | 1967.5 | 1968.0 | 1933.0 | 1942.0 | 813800 | -0.21 |
| 2024/07/29 | 1946.0 | 1995.0 | 1941.0 | 1995.0 | 990400 | 2.73 |
| 2024/07/30 | 1998.5 | 2004.0 | 1973.0 | 1979.0 | 874400 | -0.80 |
| 2024/07/31 | 1972.0 | 2011.0 | 1960.5 | 2011.0 | 778900 | 1.62 |
| 2024/08/01 | 1995.0 | 2019.5 | 1986.0 | 2015.5 | 918500 | 0.22 |
| 2024/08/02 | 1987.0 | 2003.5 | 1951.0 | 1971.0 | 1163500 | -2.21 |
| 2024/08/05 | 1931.0 | 1975.0 | 1863.0 | 1884.0 | 2157000 | -4.41 |
| 2024/08/06 | 1924.0 | 1957.0 | 1875.5 | 1902.0 | 1233900 | 0.96 |
| 2024/08/07 | 1889.5 | 1948.5 | 1883.0 | 1911.5 | 716600 | 0.50 |
| 2024/08/08 | 1920.0 | 1973.0 | 1910.5 | 1970.0 | 678300 | 3.06 |
| 2024/08/09 | 1973.0 | 1975.0 | 1932.5 | 1953.0 | 550100 | -0.86 |
| 2024/08/13 | 1953.0 | 1984.5 | 1946.0 | 1961.0 | 791100 | 0.41 |
| 2024/08/14 | 1961.0 | 2007.5 | 1955.5 | 1997.5 | 720600 | 1.86 |
| 2024/08/15 | 2006.0 | 2006.5 | 1985.0 | 2002.5 | 530800 | 0.25 |
| 2024/08/16 | 2002.5 | 2003.5 | 1976.0 | 1993.0 | 731400 | -0.47 |
| 2024/08/19 | 1983.0 | 1985.5 | 1947.5 | 1985.5 | 965800 | -0.38 |
| 2024/08/20 | 1975.0 | 1997.5 | 1971.0 | 1986.0 | 577300 | 0.03 |
| 2024/08/21 | 1985.0 | 2004.5 | 1975.0 | 1997.0 | 735800 | 0.55 |
| 2024/08/22 | 2008.0 | 2033.0 | 2002.5 | 2029.5 | 721200 | 1.63 |
| 2024/08/23 | 2020.0 | 2027.5 | 2008.0 | 2016.5 | 512600 | -0.64 |
| 2024/08/26 | 2009.0 | 2043.0 | 2004.5 | 2043.0 | 474000 | 1.31 |
| 2024/08/27 | 2048.0 | 2057.0 | 2044.5 | 2048.5 | 405400 | 0.27 |
| 2024/08/28 | 2054.0 | 2054.0 | 2013.0 | 2019.5 | 757100 | -1.42 |
| 2024/08/29 | 1997.0 | 2012.5 | 1993.5 | 2006.5 | 498000 | -0.64 |
| 2024/08/30 | 1997.5 | 2017.5 | 1996.5 | 2011.5 | 473000 | 0.25 |
| 2024/09/02 | 2011.5 | 2012.5 | 1970.5 | 1976.5 | 646100 | -1.74 |
| 2024/09/03 | 1976.5 | 2027.5 | 1976.0 | 2027.5 | 546100 | 2.58 |
| 2024/09/04 | 2013.0 | 2040.0 | 2003.5 | 2038.5 | 673200 | 0.54 |
| 2024/09/05 | 2005.0 | 2016.0 | 1990.5 | 1998.5 | 437100 | -1.96 |
| 2024/09/06 | 2025.5 | 2038.0 | 2002.5 | 2013.0 | 553200 | 0.73 |
| 2024/09/09 | 1971.0 | 1999.0 | 1945.0 | 1969.0 | 723700 | -2.19 |
| 2024/09/10 | 1981.5 | 2008.0 | 1970.0 | 2003.0 | 489200 | 1.73 |
| 2024/09/11 | 1996.5 | 1998.0 | 1925.0 | 1935.5 | 646700 | -3.37 |
| 2024/09/12 | 1952.0 | 1958.0 | 1941.5 | 1952.0 | 561200 | 0.85 |
| 2024/09/13 | 1953.5 | 1961.0 | 1930.0 | 1934.5 | 628400 | -0.90 |
| 2024/09/17 | 1935.0 | 1958.0 | 1916.0 | 1938.0 | 616200 | 0.18 |
| 2024/09/18 | 1950.0 | 1968.0 | 1946.0 | 1958.0 | 510800 | 1.03 |
| 2024/09/19 | 1964.5 | 1972.0 | 1952.5 | 1957.5 | 721800 | -0.03 |
| 2024/09/20 | 1940.0 | 2012.0 | 1940.0 | 1994.0 | 1207900 | 1.86 |
| 2024/09/24 | 1994.0 | 2002.5 | 1965.5 | 1972.5 | 688700 | -1.08 |
| 2024/09/25 | 1970.0 | 2023.5 | 1966.0 | 2012.0 | 739300 | 2.00 |
| 2024/09/26 | 2022.0 | 2050.0 | 2020.0 | 2050.0 | 852800 | 1.89 |
| 2024/09/27 | 2039.0 | 2062.0 | 2028.0 | 2056.0 | 542500 | 0.29 |
| 2024/09/30 | 2020.0 | 2050.0 | 2015.0 | 2038.0 | 542200 | -0.88 |
| 2024/10/01 | 2043.0 | 2043.0 | 2025.5 | 2035.0 | 535300 | -0.15 |
| 2024/10/02 | 2035.0 | 2053.0 | 2009.0 | 2010.0 | 446300 | -1.23 |
| 2024/10/03 | 2022.0 | 2056.0 | 2021.5 | 2036.0 | 483100 | 1.29 |
| 2024/10/04 | 2055.0 | 2083.0 | 2052.0 | 2064.0 | 838400 | 1.38 |
| 2024/10/07 | 2084.0 | 2087.0 | 2056.5 | 2068.5 | 1070300 | 0.22 |
| 2024/10/08 | 1970.0 | 1970.0 | 1923.0 | 1932.5 | 3399400 | -6.57 |
| 2024/10/09 | 1945.0 | 1957.5 | 1934.0 | 1950.0 | 1072300 | 0.91 |
| 2024/10/10 | 1940.5 | 1947.0 | 1929.0 | 1940.5 | 702000 | -0.49 |
| 2024/10/11 | 1938.0 | 1957.0 | 1933.5 | 1937.5 | 560900 | -0.15 |
| 2024/10/15 | 1937.0 | 1945.5 | 1931.0 | 1934.5 | 656800 | -0.15 |
| 2024/10/16 | 1932.0 | 1963.0 | 1930.5 | 1953.5 | 863500 | 0.98 |
| 2024/10/17 | 1960.0 | 1972.5 | 1946.5 | 1960.5 | 527000 | 0.36 |
| 2024/10/18 | 1960.5 | 1978.5 | 1955.0 | 1960.5 | 358300 | 0.00 |
| 2024/10/21 | 1967.0 | 1972.0 | 1941.5 | 1961.5 | 460000 | 0.05 |
| 2024/10/22 | 1955.0 | 1956.0 | 1933.0 | 1941.5 | 531800 | -1.02 |
| 2024/10/23 | 1930.0 | 1941.5 | 1924.0 | 1929.0 | 507500 | -0.64 |
| 2024/10/24 | 1924.0 | 1930.0 | 1900.5 | 1917.5 | 673900 | -0.60 |
| 2024/10/25 | 1920.5 | 1922.0 | 1905.0 | 1918.0 | 501000 | 0.03 |
| 2024/10/28 | 1920.0 | 1957.0 | 1920.0 | 1937.0 | 538400 | 0.99 |
| 2024/10/29 | 1944.5 | 1946.0 | 1934.0 | 1935.0 | 400700 | -0.10 |
| 2024/10/30 | 1933.5 | 1939.5 | 1923.0 | 1925.0 | 612700 | -0.52 |
| 2024/10/31 | 1933.0 | 1934.5 | 1905.0 | 1905.0 | 784300 | -1.04 |
| 2024/11/01 | 1901.0 | 1912.0 | 1875.0 | 1875.0 | 1131700 | -1.57 |
| 2024/11/05 | 1878.0 | 1902.0 | 1876.0 | 1882.0 | 555100 | 0.37 |
| 2024/11/06 | 1885.0 | 1899.5 | 1874.0 | 1874.0 | 624100 | -0.43 |
| 2024/11/07 | 1876.0 | 1906.0 | 1870.0 | 1900.0 | 559000 | 1.39 |
| 2024/11/08 | 1900.0 | 1914.5 | 1890.0 | 1900.0 | 494000 | 0.00 |
| 2024/11/11 | 1900.0 | 1907.0 | 1891.0 | 1903.0 | 302200 | 0.16 |
| 2024/11/12 | 1907.0 | 1923.5 | 1904.5 | 1913.0 | 352500 | 0.53 |
| 2024/11/13 | 1910.0 | 1933.0 | 1909.0 | 1925.5 | 438700 | 0.65 |
| 2024/11/14 | 1920.0 | 1932.5 | 1898.5 | 1902.0 | 520000 | -1.22 |
| 2024/11/15 | 1903.0 | 1904.5 | 1896.5 | 1900.0 | 306200 | -0.11 |
| 2024/11/18 | 1905.0 | 1911.5 | 1896.0 | 1900.5 | 251900 | 0.03 |
| 2024/11/19 | 1897.0 | 1908.0 | 1879.5 | 1879.5 | 467300 | -1.10 |
| 2024/11/20 | 1878.0 | 1886.5 | 1863.0 | 1867.0 | 617700 | -0.67 |
| 2024/11/21 | 1867.0 | 1879.0 | 1860.5 | 1860.5 | 446700 | -0.35 |
| 2024/11/22 | 1861.0 | 1887.0 | 1860.5 | 1877.5 | 386900 | 0.91 |
| 2024/11/25 | 1895.0 | 1904.0 | 1888.5 | 1889.0 | 470700 | 0.61 |
| 2024/11/26 | 1896.5 | 1907.0 | 1888.5 | 1899.5 | 358100 | 0.56 |
| 2024/11/27 | 1900.0 | 1910.5 | 1888.5 | 1902.0 | 302000 | 0.13 |
| 2024/11/28 | 1906.0 | 1946.5 | 1905.0 | 1931.0 | 579400 | 1.52 |
| 2024/11/29 | 1930.0 | 1943.5 | 1926.0 | 1941.0 | 371000 | 0.52 |
| 2024/12/02 | 1941.0 | 1944.5 | 1921.0 | 1924.0 | 492800 | -0.88 |
| 2024/12/03 | 1930.0 | 1958.0 | 1925.0 | 1948.5 | 779000 | 1.27 |
| 2024/12/04 | 1948.5 | 1994.0 | 1947.5 | 1977.5 | 1125300 | 1.49 |
| 2024/12/05 | 1979.0 | 1983.0 | 1959.0 | 1967.5 | 511500 | -0.51 |
| 2024/12/06 | 1966.0 | 1973.5 | 1962.0 | 1971.5 | 239100 | 0.20 |
| 2024/12/09 | 1975.0 | 2007.0 | 1974.0 | 1991.5 | 528300 | 1.01 |
| 2024/12/10 | 1992.5 | 1994.5 | 1940.0 | 1940.0 | 593500 | -2.59 |
| 2024/12/11 | 1949.0 | 1967.0 | 1935.0 | 1939.0 | 519100 | -0.05 |
| 2024/12/12 | 1942.5 | 1945.0 | 1907.0 | 1918.0 | 655100 | -1.08 |
| 2024/12/13 | 1917.5 | 1933.0 | 1912.0 | 1928.0 | 538900 | 0.52 |
| 2024/12/16 | 1929.5 | 1941.0 | 1920.5 | 1935.0 | 442800 | 0.36 |
| 2024/12/17 | 1938.0 | 1951.0 | 1931.5 | 1932.0 | 377400 | -0.16 |
| 2024/12/18 | 1933.0 | 1947.0 | 1925.5 | 1925.5 | 371500 | -0.34 |
| 2024/12/19 | 1920.0 | 1925.0 | 1902.5 | 1917.0 | 522000 | -0.44 |
| 2024/12/20 | 1925.5 | 1929.5 | 1905.0 | 1905.0 | 561500 | -0.63 |
| 2024/12/23 | 1916.0 | 1918.5 | 1881.5 | 1881.5 | 629800 | -1.23 |
| 2024/12/24 | 1882.0 | 1896.5 | 1881.0 | 1883.0 | 448800 | 0.08 |
| 2024/12/25 | 1880.0 | 1880.5 | 1855.0 | 1867.5 | 800200 | -0.82 |
| 2024/12/26 | 1864.5 | 1882.5 | 1864.5 | 1882.5 | 594200 | 0.80 |
| 2024/12/27 | 1888.0 | 1911.0 | 1887.0 | 1909.5 | 514800 | 1.43 |
| 2024/12/30 | 1954.5 | 2068.0 | 1951.0 | 2053.5 | 2136600 | 7.54 |
| 2025/01/06 | 2049.0 | 2051.0 | 2016.5 | 2024.5 | 1057600 | -1.41 |
| 2025/01/07 | 2049.5 | 2052.0 | 2026.5 | 2043.5 | 654300 | 0.94 |
| 2025/01/08 | 2043.0 | 2065.0 | 2026.0 | 2026.0 | 841600 | -0.86 |
| 2025/01/09 | 2030.5 | 2138.0 | 2026.5 | 2105.5 | 2676000 | 3.92 |
| 2025/01/10 | 2077.0 | 2150.0 | 2052.0 | 2139.5 | 1204000 | 1.61 |
| 2025/01/14 | 2120.0 | 2161.0 | 2113.0 | 2151.0 | 1056200 | 0.54 |
| 2025/01/15 | 2165.5 | 2190.0 | 2158.0 | 2181.0 | 1095900 | 1.39 |
| 2025/01/16 | 2168.0 | 2206.0 | 2160.0 | 2201.5 | 1056100 | 0.94 |
| 2025/01/17 | 2212.0 | 2223.0 | 2193.0 | 2209.0 | 886600 | 0.34 |
| 2025/01/20 | 2222.0 | 2238.0 | 2212.5 | 2221.0 | 672500 | 0.54 |
| 2025/01/21 | 2242.0 | 2280.0 | 2235.0 | 2279.0 | 1034100 | 2.61 |
| 2025/01/22 | 2265.0 | 2265.0 | 2170.5 | 2178.5 | 1334600 | -4.41 |
| 2025/01/23 | 2175.0 | 2236.5 | 2162.0 | 2217.5 | 961300 | 1.79 |
| 2025/01/24 | 2217.5 | 2243.0 | 2211.5 | 2225.0 | 643900 | 0.34 |
| 2025/01/27 | 2243.0 | 2243.0 | 2201.0 | 2237.0 | 695300 | 0.54 |
| 2025/01/28 | 2245.5 | 2259.0 | 2226.0 | 2226.0 | 858000 | -0.49 |
| 2025/01/29 | 2210.5 | 2272.0 | 2203.5 | 2250.0 | 812200 | 1.08 |
| 2025/01/30 | 2250.5 | 2263.5 | 2227.5 | 2239.5 | 747700 | -0.47 |
| 2025/01/31 | 2225.0 | 2241.5 | 2218.0 | 2233.5 | 539800 | -0.27 |
| 2025/02/03 | 2200.5 | 2218.0 | 2180.0 | 2183.5 | 980500 | -2.24 |
| 2025/02/04 | 2179.0 | 2204.0 | 2173.5 | 2178.0 | 1072400 | -0.25 |
| 2025/02/05 | 2179.0 | 2199.5 | 2170.0 | 2170.0 | 748000 | -0.37 |
| 2025/02/06 | 2175.0 | 2188.5 | 2168.0 | 2182.0 | 806300 | 0.55 |
| 2025/02/07 | 2182.0 | 2189.0 | 2146.0 | 2147.0 | 1000900 | -1.60 |
| 2025/02/10 | 2149.0 | 2192.5 | 2137.0 | 2187.5 | 1308300 | 1.89 |
| 2025/02/12 | 2198.0 | 2209.0 | 2178.5 | 2190.0 | 964900 | 0.11 |
| 2025/02/13 | 2200.0 | 2225.0 | 2193.5 | 2217.5 | 935000 | 1.26 |
| 2025/02/14 | 2258.5 | 2263.5 | 2221.0 | 2230.5 | 1003500 | 0.59 |
| 2025/02/17 | 2252.0 | 2261.0 | 2212.0 | 2222.0 | 1104900 | -0.38 |
| 2025/02/18 | 2222.0 | 2230.0 | 2199.0 | 2202.0 | 835900 | -0.90 |
| 2025/02/19 | 2198.0 | 2223.5 | 2182.0 | 2217.5 | 936300 | 0.70 |
| 2025/02/20 | 2213.0 | 2229.0 | 2198.5 | 2227.5 | 1361900 | 0.45 |
| 2025/02/21 | 2220.5 | 2252.0 | 2217.0 | 2244.0 | 1424700 | 0.74 |
| 2025/02/25 | 2270.0 | 2274.5 | 2240.0 | 2262.5 | 1090100 | 0.82 |
| 2025/02/26 | 2279.0 | 2279.0 | 2236.5 | 2265.0 | 2156800 | 0.11 |
| 2025/02/27 | 2238.0 | 2265.0 | 2201.0 | 2243.5 | 1896500 | -0.95 |
| 2025/02/28 | 2243.5 | 2254.5 | 2215.5 | 2217.5 | 724300 | -1.16 |
| 2025/03/03 | 2200.0 | 2241.0 | 2195.5 | 2224.0 | 755800 | 0.29 |
| 2025/03/04 | 2230.0 | 2244.0 | 2199.5 | 2242.5 | 627500 | 0.83 |
| 2025/03/05 | 2251.0 | 2275.0 | 2236.0 | 2266.5 | 787400 | 1.07 |
| 2025/03/06 | 2276.0 | 2296.5 | 2261.5 | 2264.5 | 638400 | -0.09 |
| 2025/03/07 | 2289.0 | 2295.0 | 2244.0 | 2244.0 | 501800 | -0.91 |
| 2025/03/10 | 2260.0 | 2264.0 | 2237.5 | 2237.5 | 524400 | -0.29 |
| 2025/03/11 | 2219.0 | 2222.5 | 2141.0 | 2177.5 | 947300 | -2.68 |
| 2025/03/12 | 2183.0 | 2217.0 | 2183.0 | 2210.5 | 622000 | 1.52 |
| 2025/03/13 | 2160.5 | 2201.0 | 2160.5 | 2195.5 | 488200 | -0.68 |
| 2025/03/14 | 2185.0 | 2212.0 | 2185.0 | 2208.5 | 461500 | 0.59 |
| 2025/03/17 | 2206.5 | 2206.5 | 2182.0 | 2192.5 | 478300 | -0.72 |
| 2025/03/18 | 2200.0 | 2210.5 | 2188.0 | 2190.0 | 501800 | -0.11 |
| 2025/03/19 | 2190.0 | 2207.5 | 2171.0 | 2194.5 | 428000 | 0.21 |
| 2025/03/21 | 2190.0 | 2194.0 | 2169.0 | 2177.0 | 357400 | -0.80 |
| 2025/03/24 | 2150.0 | 2175.0 | 2147.5 | 2154.5 | 474800 | -1.03 |
| 2025/03/25 | 2153.0 | 2205.0 | 2151.5 | 2174.5 | 500800 | 0.93 |
| 2025/03/26 | 2193.5 | 2196.0 | 2171.0 | 2194.5 | 547000 | 0.92 |
| 2025/03/27 | 2189.5 | 2224.0 | 2186.0 | 2209.0 | 638800 | 0.66 |
| 2025/03/28 | 2197.0 | 2197.0 | 2175.0 | 2189.0 | 405700 | -0.91 |
| 2025/03/31 | 2170.0 | 2184.5 | 2157.0 | 2162.5 | 480500 | -1.21 |
| 2025/04/01 | 2189.0 | 2194.0 | 2152.5 | 2152.5 | 447600 | -0.46 |
| 2025/04/02 | 2150.0 | 2159.0 | 2131.0 | 2138.5 | 571100 | -0.65 |
| 2025/04/03 | 2100.0 | 2143.5 | 2090.0 | 2143.5 | 483200 | 0.23 |
| 2025/04/04 | 2149.5 | 2170.0 | 2129.5 | 2148.5 | 922200 | 0.23 |
| 2025/04/07 | 2053.0 | 2096.0 | 2042.5 | 2066.5 | 804800 | -3.82 |
| 2025/04/08 | 2080.0 | 2180.0 | 2074.5 | 2180.0 | 1001400 | 5.49 |
| 2025/04/09 | 2182.0 | 2252.5 | 2162.0 | 2229.5 | 1035000 | 2.27 |
| 2025/04/10 | 2229.5 | 2325.5 | 2214.5 | 2310.0 | 1287200 | 3.61 |
| 2025/04/11 | 2317.0 | 2520.0 | 2276.5 | 2480.5 | 3885800 | 7.38 |
| 2025/04/14 | 2480.0 | 2613.0 | 2456.0 | 2471.5 | 4160300 | -0.36 |
| 2025/04/15 | 2505.0 | 2518.0 | 2465.0 | 2474.5 | 1489200 | 0.12 |
| 2025/04/16 | 2450.0 | 2505.0 | 2447.0 | 2504.5 | 1088400 | 1.21 |
| 2025/04/17 | 2491.0 | 2504.0 | 2435.0 | 2458.5 | 1020900 | -1.84 |
| 2025/04/18 | 2432.0 | 2500.0 | 2431.5 | 2496.5 | 960800 | 1.55 |
| 2025/04/21 | 2496.5 | 2535.0 | 2488.5 | 2502.0 | 694700 | 0.22 |
| 2025/04/22 | 2470.5 | 2521.5 | 2470.0 | 2515.0 | 825700 | 0.52 |
| 2025/04/23 | 2515.0 | 2549.0 | 2512.0 | 2543.5 | 812100 | 1.13 |
| 2025/04/24 | 2543.5 | 2549.5 | 2473.0 | 2476.5 | 854300 | -2.63 |
| 2025/04/25 | 2448.5 | 2511.0 | 2444.0 | 2465.0 | 977800 | -0.46 |
| 2025/04/28 | 2466.0 | 2498.5 | 2460.5 | 2480.0 | 802400 | 0.61 |
| 2025/04/30 | 2482.0 | 2520.0 | 2482.0 | 2517.5 | 840800 | 1.51 |
| 2025/05/01 | 2519.5 | 2539.0 | 2501.0 | 2531.0 | 767100 | 0.54 |
| 2025/05/02 | 2499.5 | 2549.5 | 2498.0 | 2521.5 | 601300 | -0.38 |
| 2025/05/07 | 2548.0 | 2561.0 | 2516.5 | 2534.5 | 745200 | 0.52 |
| 2025/05/08 | 2520.0 | 2547.5 | 2516.5 | 2531.5 | 457300 | -0.12 |
| 2025/05/09 | 2517.5 | 2527.0 | 2502.0 | 2507.0 | 870200 | -0.97 |
| 2025/05/12 | 2501.5 | 2527.0 | 2494.5 | 2513.0 | 917900 | 0.24 |
| 2025/05/13 | 2492.0 | 2504.5 | 2470.0 | 2475.0 | 1251900 | -1.51 |
| 2025/05/14 | 2463.5 | 2474.5 | 2416.5 | 2423.5 | 793900 | -2.08 |
| 2025/05/15 | 2410.0 | 2424.0 | 2372.0 | 2393.0 | 1146600 | -1.26 |
| 2025/05/16 | 2399.0 | 2411.0 | 2383.5 | 2401.0 | 859800 | 0.33 |
| 2025/05/19 | 2393.0 | 2423.5 | 2370.0 | 2381.5 | 1180900 | -0.81 |
| 2025/05/20 | 2385.0 | 2395.5 | 2366.0 | 2391.5 | 1017200 | 0.42 |
| 2025/05/21 | 2423.0 | 2467.0 | 2412.5 | 2455.0 | 928200 | 2.66 |
| 2025/05/22 | 2421.5 | 2480.0 | 2420.0 | 2475.0 | 731400 | 0.81 |
| 2025/05/23 | 2480.0 | 2520.0 | 2470.5 | 2501.0 | 1221800 | 1.05 |
| 2025/05/26 | 2490.5 | 2680.0 | 2490.5 | 2553.5 | 4209800 | 2.10 |
| 2025/05/27 | 2550.0 | 2578.5 | 2545.5 | 2555.0 | 977700 | 0.06 |
| 2025/05/28 | 2568.0 | 2578.0 | 2545.0 | 2552.5 | 887100 | -0.10 |
| 2025/05/29 | 2559.0 | 2571.0 | 2548.0 | 2558.5 | 694800 | 0.24 |
| 2025/05/30 | 2565.0 | 2567.5 | 2542.0 | 2557.0 | 609700 | -0.06 |
| 2025/06/02 | 2550.0 | 2610.0 | 2550.0 | 2610.0 | 811700 | 2.07 |
| 2025/06/03 | 2602.0 | 2634.5 | 2595.5 | 2630.0 | 604700 | 0.77 |
| 2025/06/04 | 2628.0 | 2628.0 | 2563.5 | 2579.0 | 623200 | -1.94 |
| 2025/06/05 | 2555.0 | 2586.0 | 2553.5 | 2578.5 | 439600 | -0.02 |
| 2025/06/06 | 2569.0 | 2593.0 | 2563.5 | 2563.5 | 344700 | -0.58 |
| 2025/06/09 | 2551.0 | 2565.0 | 2538.0 | 2555.0 | 421100 | -0.33 |
| 2025/06/10 | 2550.0 | 2556.5 | 2531.5 | 2543.0 | 520700 | -0.47 |
| 2025/06/11 | 2552.0 | 2554.5 | 2518.5 | 2523.5 | 575500 | -0.77 |
| 2025/06/12 | 2511.0 | 2544.0 | 2505.5 | 2531.5 | 360400 | 0.32 |
| 2025/06/13 | 2539.5 | 2547.0 | 2522.0 | 2534.0 | 258700 | 0.10 |
| 2025/06/16 | 2540.5 | 2551.0 | 2526.5 | 2541.5 | 260700 | 0.30 |
| 2025/06/17 | 2526.0 | 2566.0 | 2524.5 | 2526.5 | 351700 | -0.59 |
| 2025/06/18 | 2539.5 | 2551.0 | 2531.5 | 2551.0 | 250100 | 0.97 |
| 2025/06/19 | 2563.5 | 2588.0 | 2553.5 | 2581.5 | 290100 | 1.20 |
| 2025/06/20 | 2570.0 | 2594.0 | 2557.0 | 2557.0 | 965300 | -0.95 |
| 2025/06/23 | 2557.0 | 2601.0 | 2557.0 | 2560.0 | 356200 | 0.12 |
| 2025/06/24 | 2566.0 | 2598.0 | 2551.0 | 2566.0 | 342700 | 0.23 |
| 2025/06/25 | 2545.0 | 2560.5 | 2516.5 | 2520.0 | 399400 | -1.79 |
| 2025/06/26 | 2511.5 | 2532.0 | 2511.5 | 2520.5 | 283000 | 0.02 |
| 2025/06/27 | 2521.5 | 2547.5 | 2514.0 | 2547.5 | 339300 | 1.07 |
| 2025/06/30 | 2550.0 | 2557.0 | 2538.5 | 2539.5 | 384300 | -0.31 |
| 2025/07/01 | 2546.0 | 2560.0 | 2522.0 | 2522.0 | 324200 | -0.69 |
| 2025/07/02 | 2514.0 | 2536.0 | 2506.5 | 2513.5 | 368500 | -0.34 |
| 2025/07/03 | 2506.0 | 2514.5 | 2491.0 | 2514.0 | 523900 | 0.02 |
| 2025/07/04 | 2515.0 | 2533.0 | 2509.0 | 2528.5 | 213900 | 0.58 |
| 2025/07/07 | 2540.0 | 2588.0 | 2540.0 | 2588.0 | 394300 | 2.35 |
| 2025/07/08 | 2582.0 | 2600.0 | 2565.5 | 2566.5 | 721500 | -0.83 |
| 2025/07/09 | 2700.0 | 2701.5 | 2567.5 | 2601.0 | 1261000 | 1.34 |
| 2025/07/10 | 2600.0 | 2608.0 | 2572.0 | 2572.0 | 468700 | -1.11 |
| 2025/07/11 | 2572.0 | 2597.0 | 2560.5 | 2592.0 | 535800 | 0.78 |
| 2025/07/14 | 2591.5 | 2625.0 | 2578.5 | 2600.0 | 483600 | 0.31 |
| 2025/07/15 | 2620.0 | 2649.0 | 2605.5 | 2612.5 | 337000 | 0.48 |
| 2025/07/16 | 2612.5 | 2655.0 | 2612.0 | 2655.0 | 452200 | 1.63 |
| 2025/07/17 | 2655.0 | 2713.0 | 2642.5 | 2710.0 | 716500 | 2.07 |
| 2025/07/18 | 2709.0 | 2713.5 | 2624.5 | 2624.5 | 439800 | -3.15 |
| 2025/07/22 | 2623.0 | 2646.0 | 2590.0 | 2611.0 | 396100 | -0.51 |
| 2025/07/23 | 2595.5 | 2605.0 | 2571.5 | 2590.0 | 399300 | -0.80 |
| 2025/07/24 | 2581.0 | 2599.5 | 2574.0 | 2599.5 | 295900 | 0.37 |
| 2025/07/25 | 2576.5 | 2597.0 | 2562.0 | 2562.0 | 231700 | -1.44 |
| 2025/07/28 | 2563.0 | 2575.5 | 2543.5 | 2557.5 | 273800 | -0.18 |
| 2025/07/29 | 2546.0 | 2550.0 | 2519.0 | 2521.5 | 250900 | -1.41 |
| 2025/07/30 | 2519.0 | 2543.5 | 2516.5 | 2543.5 | 229200 | 0.87 |
| 2025/07/31 | 2544.0 | 2549.0 | 2527.0 | 2534.0 | 271900 | -0.37 |
| 2025/08/01 | 2550.0 | 2569.0 | 2538.5 | 2569.0 | 252900 | 1.38 |
| 2025/08/04 | 2560.0 | 2584.5 | 2543.5 | 2570.5 | 244500 | 0.06 |
| 2025/08/05 | 2592.0 | 2592.5 | 2564.0 | 2570.0 | 279300 | -0.02 |
| 2025/08/06 | 2570.0 | 2586.5 | 2560.0 | 2586.5 | 205200 | 0.64 |
| 2025/08/07 | 2607.5 | 2638.5 | 2591.0 | 2614.0 | 620100 | 1.06 |
| 2025/08/08 | 2627.0 | 2659.5 | 2615.5 | 2659.5 | 465300 | 1.74 |
| 2025/08/12 | 2660.0 | 2660.0 | 2612.0 | 2653.5 | 629400 | -0.23 |
| 2025/08/13 | 2626.0 | 2648.0 | 2611.0 | 2638.5 | 491800 | -0.57 |
| 2025/08/14 | 2610.0 | 2617.5 | 2571.0 | 2571.0 | 454600 | -2.56 |
| 2025/08/15 | 2555.0 | 2590.0 | 2555.0 | 2582.0 | 295500 | 0.43 |
| 2025/08/18 | 2590.0 | 2618.0 | 2587.5 | 2610.5 | 322600 | 1.10 |
| 2025/08/19 | 2614.5 | 2620.0 | 2605.5 | 2609.5 | 211000 | -0.04 |
| 2025/08/20 | 2622.5 | 2636.0 | 2614.0 | 2628.0 | 198800 | 0.71 |
| 2025/08/21 | 2635.5 | 2638.0 | 2610.5 | 2618.0 | 186400 | -0.38 |
| 2025/08/22 | 2624.5 | 2634.5 | 2603.5 | 2603.5 | 195700 | -0.55 |
| 2025/08/25 | 2585.0 | 2592.0 | 2570.0 | 2577.0 | 222700 | -1.02 |
| 2025/08/26 | 2581.0 | 2591.0 | 2574.0 | 2591.0 | 300400 | 0.54 |
| 2025/08/27 | 2584.5 | 2602.5 | 2584.5 | 2588.0 | 330600 | -0.12 |
| 2025/08/28 | 2551.5 | 2594.5 | 2525.0 | 2580.5 | 576500 | -0.29 |
| 2025/08/29 | 2575.0 | 2602.0 | 2551.0 | 2591.0 | 603100 | 0.41 |
| 2025/09/01 | 2591.0 | 2639.5 | 2564.5 | 2565.0 | 331400 | -1.00 |
| 2025/09/02 | 2575.5 | 2664.0 | 2575.5 | 2664.0 | 648800 | 3.86 |
| 2025/09/03 | 2690.5 | 2948.0 | 2690.0 | 2893.5 | 3459500 | 8.61 |
| 2025/09/04 | 2890.0 | 2914.5 | 2853.0 | 2872.0 | 1015500 | -0.74 |
| 2025/09/05 | 2852.0 | 2906.0 | 2849.5 | 2889.0 | 544500 | 0.59 |
| 2025/09/08 | 2888.5 | 2949.0 | 2888.0 | 2942.0 | 780400 | 1.83 |
| 2025/09/09 | 2943.0 | 2949.0 | 2892.5 | 2928.5 | 363200 | -0.46 |
| 2025/09/10 | 2927.5 | 2934.0 | 2866.0 | 2866.0 | 320200 | -2.13 |
| 2025/09/11 | 2860.0 | 2894.0 | 2846.5 | 2870.5 | 509100 | 0.16 |
| 2025/09/12 | 2879.0 | 2879.0 | 2827.0 | 2829.0 | 605700 | -1.45 |
| 2025/09/16 | 2819.0 | 2846.0 | 2802.0 | 2803.0 | 338200 | -0.92 |
| 2025/09/17 | 2786.0 | 2796.5 | 2754.0 | 2754.0 | 336500 | -1.75 |
| 2025/09/18 | 2755.0 | 2761.5 | 2721.5 | 2752.5 | 315300 | -0.05 |
| 2025/09/19 | 2740.5 | 2750.5 | 2692.5 | 2696.5 | 365800 | -2.03 |
| 2025/09/22 | 2692.5 | 2710.5 | 2674.0 | 2684.5 | 264300 | -0.45 |
| 2025/09/24 | 2720.0 | 2793.0 | 2697.5 | 2784.0 | 605400 | 3.71 |
| 2025/09/25 | 2795.0 | 2805.5 | 2730.0 | 2770.0 | 507600 | -0.50 |
| 2025/09/26 | 2770.5 | 2779.0 | 2734.5 | 2754.5 | 390900 | -0.56 |
| 2025/09/29 | 2745.0 | 2750.0 | 2690.5 | 2695.0 | 347300 | -2.16 |
| 2025/09/30 | 2705.0 | 2715.0 | 2700.0 | 2700.0 | 270800 | 0.19 |
| 2025/10/01 | 2680.0 | 2703.5 | 2648.5 | 2663.0 | 380200 | -1.37 |
| 2025/10/02 | 2649.0 | 2682.5 | 2633.5 | 2642.0 | 471900 | -0.79 |
| 2025/10/03 | 2650.0 | 2672.0 | 2642.5 | 2659.0 | 361900 | 0.64 |
| 2025/10/06 | 2700.0 | 2714.5 | 2654.5 | 2661.0 | 528700 | 0.08 |
| 2025/10/07 | 2672.0 | 2698.5 | 2660.0 | 2687.0 | 503800 | 0.98 |
| 2025/10/08 | 2705.0 | 2740.5 | 2699.5 | 2699.5 | 721300 | 0.47 |
| 2025/10/09 | 2749.0 | 2815.5 | 2723.5 | 2782.5 | 1050500 | 3.07 |
| 2025/10/10 | 2774.0 | 2823.0 | 2745.5 | 2782.0 | 510800 | -0.02 |
| 2025/10/14 | 2749.5 | 2847.5 | 2749.5 | 2828.0 | 568800 | 1.65 |
| 2025/10/15 | 2829.5 | 2889.5 | 2824.0 | 2871.5 | 667400 | 1.54 |
| 2025/10/16 | 2892.0 | 2922.0 | 2814.5 | 2849.5 | 351500 | -0.77 |
| 2025/10/17 | 2859.5 | 2930.0 | 2844.5 | 2860.0 | 537300 | 0.37 |
| 2025/10/20 | 2876.5 | 2912.0 | 2860.0 | 2912.0 | 451800 | 1.82 |
| 2025/10/21 | 2912.0 | 2970.0 | 2895.0 | 2930.5 | 711400 | 0.64 |
| 2025/10/22 | 2935.0 | 3051.0 | 2932.0 | 3018.0 | 747800 | 2.99 |
| 2025/10/23 | 3030.0 | 3055.0 | 3017.0 | 3039.0 | 557100 | 0.70 |
| 2025/10/24 | 3030.0 | 3053.0 | 3012.0 | 3043.0 | 345300 | 0.13 |
| 2025/10/27 | 3045.0 | 3134.0 | 3027.0 | 3039.0 | 447600 | -0.13 |
| 2025/10/28 | 3027.0 | 3058.0 | 3003.0 | 3003.0 | 349500 | -1.18 |
| 2025/10/29 | 3000.0 | 3024.0 | 2957.5 | 2973.5 | 512300 | -0.98 |
| 2025/10/30 | 2991.5 | 3088.0 | 2987.5 | 3047.0 | 608500 | 2.47 |
| 2025/10/31 | 3060.0 | 3077.0 | 3047.0 | 3074.0 | 296200 | 0.89 |
| 2025/11/04 | 3005.0 | 3100.0 | 2993.5 | 3100.0 | 574900 | 0.85 |
| 2025/11/05 | 3075.0 | 3102.0 | 3013.0 | 3032.0 | 819300 | -2.19 |
| 2025/11/06 | 3050.0 | 3086.0 | 2999.0 | 3016.0 | 313200 | -0.53 |
| 2025/11/07 | 3016.0 | 3084.0 | 3014.0 | 3057.0 | 404900 | 1.36 |
| 2025/11/10 | 3075.0 | 3145.0 | 3074.0 | 3125.0 | 581700 | 2.22 |
| 2025/11/11 | 3125.0 | 3150.0 | 3104.0 | 3150.0 | 380300 | 0.80 |
| 2025/11/12 | 3145.0 | 3163.0 | 3113.0 | 3155.0 | 310000 | 0.16 |
| 2025/11/13 | 3150.0 | 3179.0 | 3139.0 | 3139.0 | 288900 | -0.51 |
| 2025/11/14 | 3122.0 | 3200.0 | 3060.0 | 3106.0 | 526100 | -1.05 |
| 2025/11/17 | 3101.0 | 3171.0 | 3089.0 | 3142.0 | 1034500 | 1.16 |
| 2025/11/18 | 3150.0 | 3215.0 | 3138.0 | 3153.0 | 730400 | 0.35 |
| 2025/11/19 | 3173.0 | 3203.0 | 3147.0 | 3182.0 | 383500 | 0.92 |
| 2025/11/20 | 3183.0 | 3312.0 | 3181.0 | 3239.0 | 707800 | 1.79 |
| 2025/11/21 | 3238.0 | 3323.0 | 3180.0 | 3308.0 | 428700 | 2.13 |
| 2025/11/25 | 3311.0 | 3343.0 | 3250.0 | 3253.0 | 816800 | -1.66 |
| 2025/11/26 | 3300 | 3345 | 3000.0 | 3160 | 7780300 | -2.86 |