グランディーズ 3261
1,189円
(時刻：15:30)
▲ +5円 (+0.42%)
価格情報
| 始値 | 1,185円 |
| 高値 | 1,189円 |
| 安値 | 1,176円 |
| 出来高 | 7,400株 |
| 売買代金 | 8,756,700円 |
| 売り気配 (15:30) | 1,189円 |
| 買い気配 (15:30) | 1,185円 |
基本情報
| 銘柄名 | グランディーズ |
| 英文銘柄名 | GRANDES, INC. |
| 時価総額 | 4,855,434,816.0円 |
| 発行済株式総数 | 4,100,874株 |
| 単元株式数 | 100 |
| 業種 | 不動産業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 69.45円 |
| BPS | 675.97円 |
| PER | 17.05倍 |
| PBR | 1.75倍 |
| ROE | 10.4% |
| 年間配当金 | 20.00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18期（自 2023年１月１日 至 2023年12月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 2,477,296,000 円 | 1,662,651,000 円 | 2,697,540,000 円 | 2,539,290,000 円 | 2,098,932,000 円 |
| 経常利益又は経常損失（△） | 343,207,000 円 | 141,263,000 円 | 275,789,000 円 | 249,180,000 円 | 136,954,000 円 |
| 当期純利益又は当期純損失（△） | 226,780,000 円 | 92,203,000 円 | 191,719,000 円 | 110,890,000 円 | 227,444,000 円 |
| 資本金 | 268,924,000 円 | 268,924,000 円 | 268,924,000 円 | 268,924,000 円 | 268,924,000 円 |
| 純資産額 | 1,781,400,000 円 | 1,822,656,000 円 | 1,902,232,000 円 | 1,964,122,000 円 | 2,143,082,000 円 |
| 総資産額 | 4,255,144,000 円 | 4,433,975,000 円 | 3,718,648,000 円 | 3,740,986,000 円 | 3,551,415,000 円 |
| 従業員数 | 29 人 | 27 人 | 28 人 | 27 人 | 20 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | 69.45 | 675.97 | 10.4 | 17.05 | 1.75 | - | - |
| 2024/12 | 単体 | 93.26 | 716.51 | - | 12.70 | 1.65 | 1.68 | 20.00 |
| 2025/06 | 中連 | -18.46 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 0 | 0 | 23,800 | -6,200 |
| 2025/11/28 | 0 | 0 | 30,000 | -2,700 |
| 2025/11/21 | 0 | 0 | 32,700 | 2,200 |
| 2025/11/14 | 0 | 0 | 30,500 | -9,700 |
| 2025/11/07 | 0 | 0 | 40,200 | -6,500 |
| 2025/10/31 | 0 | 0 | 46,700 | 200 |
| 2025/10/24 | 0 | 0 | 46,500 | -4,000 |
| 2025/10/17 | 0 | 0 | 50,500 | 1,100 |
| 2025/10/10 | 0 | 0 | 49,400 | 2,700 |
| 2025/10/03 | 0 | -100 | 46,700 | -8,000 |
| 2025/09/26 | 100 | 100 | 54,700 | 8,100 |
| 2025/09/19 | 0 | 0 | 46,600 | -1,400 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| モルガン・スタンレーMUFG証券株式会社 | 19,400 | 0.47% | 2025/01/17 |
| 合計・最新計算日 | 19,400 | 0.47% | 2025/01/17 |
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08月08日 11時38分 | 確認書 |
| 2025年08月08日 11時38分 | 半期報告書－第20期(2025/01/01－2025/06/30) |
| 2025年08月08日 11時38分 | 半期報告書－第20期(2025/01/01－2025/12/31) |
| 2025年03月28日 10時00分 | 確認書 |
| 2025年03月28日 09時59分 | 内部統制報告書－第19期(2024/01/01－2024/12/31) |
| 2025年03月28日 09時58分 | 有価証券報告書－第19期(2024/01/01－2024/12/31) |
| 2025年03月27日 13時19分 | 臨時報告書 |
| 2024年12月17日 15時31分 | 臨時報告書 |
| 2024年08月09日 13時01分 | 確認書 |
| 2024年08月09日 13時00分 | 半期報告書－第19期(2024/01/01－2024/12/31) |
| 2024年05月10日 11時52分 | 確認書 |
| 2024年05月10日 11時51分 | 四半期報告書－第19期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月29日 09時59分 | 内部統制報告書－第18期(2023/01/01－2023/12/31) |
| 2024年03月29日 09時59分 | 確認書 |
| 2024年03月29日 09時58分 | 有価証券報告書－第18期(2023/01/01－2023/12/31) |
| 2024年03月28日 13時56分 | 臨時報告書 |
企業概要
| 会社名 | 株式会社グランディーズ |
| 会社名（英文） | GRANDES,Inc. |
| 会社名（カナ） | カブシキカイシャグランディーズ |
| 本店所在地 | 大分市都町２丁目１番１０号 |
| 業種 | 不動産業 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 32610 |
| EDINETコード | E27046 |
| 法人番号 | 1320001004512 |
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 | 459.0 | 459.0 | 428.0 | 441.0 | 7800 | - |
| 2024/06/25 | 444.0 | 445.0 | 441.0 | 441.0 | 2500 | 0.00 |
| 2024/06/26 | 441.0 | 441.0 | 435.0 | 438.0 | 3800 | -0.68 |
| 2024/06/27 | 437.0 | 448.0 | 437.0 | 447.0 | 800 | 2.05 |
| 2024/06/28 | 447.0 | 447.0 | 443.0 | 443.0 | 1800 | -0.89 |
| 2024/07/01 | 443.0 | 453.0 | 443.0 | 450.0 | 5300 | 1.58 |
| 2024/07/02 | 455.0 | 464.0 | 443.0 | 445.0 | 6300 | -1.11 |
| 2024/07/03 | 447.0 | 453.0 | 446.0 | 446.0 | 6500 | 0.22 |
| 2024/07/04 | 453.0 | 458.0 | 448.0 | 453.0 | 4200 | 1.57 |
| 2024/07/05 | 453.0 | 469.0 | 453.0 | 469.0 | 8300 | 3.53 |
| 2024/07/08 | 470.0 | 479.0 | 453.0 | 478.0 | 13900 | 1.92 |
| 2024/07/09 | 478.0 | 478.0 | 466.0 | 469.0 | 1800 | -1.88 |
| 2024/07/10 | 476.0 | 476.0 | 447.0 | 447.0 | 9200 | -4.69 |
| 2024/07/11 | 448.0 | 475.0 | 443.0 | 464.0 | 7200 | 3.80 |
| 2024/07/12 | 465.0 | 465.0 | 457.0 | 458.0 | 2200 | -1.29 |
| 2024/07/16 | 461.0 | 461.0 | 460.0 | 460.0 | 600 | 0.44 |
| 2024/07/17 | 465.0 | 465.0 | 455.0 | 458.0 | 1900 | -0.43 |
| 2024/07/18 | 460.0 | 460.0 | 455.0 | 455.0 | 500 | -0.66 |
| 2024/07/19 | 460.0 | 460.0 | 458.0 | 458.0 | 400 | 0.66 |
| 2024/07/22 | 458.0 | 460.0 | 456.0 | 456.0 | 1000 | -0.44 |
| 2024/07/23 | 456.0 | 456.0 | 456.0 | 456.0 | 100 | 0.00 |
| 2024/07/24 | 458.0 | 460.0 | 458.0 | 460.0 | 1100 | 0.88 |
| 2024/07/25 | 460.0 | 477.0 | 460.0 | 470.0 | 18300 | 2.17 |
| 2024/07/26 | 470.0 | 486.0 | 470.0 | 472.0 | 4200 | 0.43 |
| 2024/07/29 | 472.0 | 488.0 | 462.0 | 488.0 | 2600 | 3.39 |
| 2024/07/30 | 480.0 | 488.0 | 477.0 | 485.0 | 4100 | -0.61 |
| 2024/07/31 | 490.0 | 490.0 | 461.0 | 469.0 | 5600 | -3.30 |
| 2024/08/01 | 470.0 | 471.0 | 466.0 | 466.0 | 3400 | -0.64 |
| 2024/08/02 | 462.0 | 465.0 | 456.0 | 458.0 | 7400 | -1.72 |
| 2024/08/05 | 455.0 | 462.0 | 435.0 | 438.0 | 23900 | -4.37 |
| 2024/08/06 | 441.0 | 470.0 | 441.0 | 457.0 | 18600 | 4.34 |
| 2024/08/07 | 457.0 | 516.0 | 454.0 | 475.0 | 15800 | 3.94 |
| 2024/08/08 | 478.0 | 505.0 | 478.0 | 498.0 | 9600 | 4.84 |
| 2024/08/09 | 500.0 | 538.0 | 500.0 | 524.0 | 28600 | 5.22 |
| 2024/08/13 | 524.0 | 529.0 | 503.0 | 514.0 | 12600 | -1.91 |
| 2024/08/14 | 514.0 | 514.0 | 508.0 | 510.0 | 3900 | -0.78 |
| 2024/08/15 | 518.0 | 554.0 | 502.0 | 542.0 | 30400 | 6.27 |
| 2024/08/16 | 545.0 | 580.0 | 525.0 | 572.0 | 19100 | 5.54 |
| 2024/08/19 | 572.0 | 572.0 | 555.0 | 563.0 | 8500 | -1.57 |
| 2024/08/20 | 565.0 | 585.0 | 565.0 | 570.0 | 6400 | 1.24 |
| 2024/08/21 | 569.0 | 597.0 | 566.0 | 587.0 | 10700 | 2.98 |
| 2024/08/22 | 586.0 | 586.0 | 544.0 | 558.0 | 11600 | -4.94 |
| 2024/08/23 | 559.0 | 559.0 | 540.0 | 540.0 | 4100 | -3.23 |
| 2024/08/26 | 544.0 | 550.0 | 542.0 | 550.0 | 4700 | 1.85 |
| 2024/08/27 | 553.0 | 563.0 | 543.0 | 553.0 | 2700 | 0.55 |
| 2024/08/28 | 553.0 | 553.0 | 552.0 | 553.0 | 400 | 0.00 |
| 2024/08/29 | 552.0 | 552.0 | 540.0 | 549.0 | 1400 | -0.72 |
| 2024/08/30 | 540.0 | 553.0 | 537.0 | 552.0 | 1900 | 0.55 |
| 2024/09/02 | 543.0 | 552.0 | 540.0 | 552.0 | 3000 | 0.00 |
| 2024/09/03 | 546.0 | 552.0 | 543.0 | 551.0 | 500 | -0.18 |
| 2024/09/04 | 551.0 | 551.0 | 525.0 | 531.0 | 7300 | -3.63 |
| 2024/09/05 | 531.0 | 541.0 | 531.0 | 531.0 | 1000 | 0.00 |
| 2024/09/06 | 531.0 | 533.0 | 521.0 | 527.0 | 4500 | -0.75 |
| 2024/09/09 | 520.0 | 548.0 | 520.0 | 538.0 | 3800 | 2.09 |
| 2024/09/10 | 537.0 | 537.0 | 530.0 | 530.0 | 1200 | -1.49 |
| 2024/09/11 | 530.0 | 530.0 | 520.0 | 520.0 | 1400 | -1.89 |
| 2024/09/12 | 528.0 | 535.0 | 528.0 | 535.0 | 300 | 2.88 |
| 2024/09/13 | 535.0 | 542.0 | 531.0 | 533.0 | 4000 | -0.37 |
| 2024/09/17 | 553.0 | 555.0 | 533.0 | 540.0 | 6100 | 1.31 |
| 2024/09/18 | 540.0 | 540.0 | 525.0 | 536.0 | 1900 | -0.74 |
| 2024/09/19 | 536.0 | 536.0 | 536.0 | 536.0 | 500 | 0.00 |
| 2024/09/20 | 544.0 | 544.0 | 533.0 | 534.0 | 5100 | -0.37 |
| 2024/09/24 | 530.0 | 634.0 | 526.0 | 634.0 | 8000 | 18.73 |
| 2024/09/25 | 734.0 | 734.0 | 734.0 | 734.0 | 5500 | 15.77 |
| 2024/09/26 | 884.0 | 884.0 | 884.0 | 884.0 | 7200 | 20.44 |
| 2024/09/27 | 1304.0 | 1399.0 | 1222.0 | 1325.0 | 849000 | 49.89 |
| 2024/09/30 | 1282.0 | 1484.0 | 1280.0 | 1464.0 | 304200 | 10.49 |
| 2024/10/01 | 1410.0 | 1430.0 | 1342.0 | 1388.0 | 237800 | -5.19 |
| 2024/10/02 | 1387.0 | 1401.0 | 1369.0 | 1400.0 | 76700 | 0.86 |
| 2024/10/03 | 1400.0 | 1419.0 | 1355.0 | 1367.0 | 91400 | -2.36 |
| 2024/10/04 | 1369.0 | 1389.0 | 1365.0 | 1386.0 | 44600 | 1.39 |
| 2024/10/07 | 1400.0 | 1402.0 | 1368.0 | 1380.0 | 45700 | -0.43 |
| 2024/10/08 | 1380.0 | 1420.0 | 1380.0 | 1385.0 | 46500 | 0.36 |
| 2024/10/09 | 1398.0 | 1405.0 | 1378.0 | 1378.0 | 33500 | -0.51 |
| 2024/10/10 | 1379.0 | 1393.0 | 1370.0 | 1370.0 | 24800 | -0.58 |
| 2024/10/11 | 1369.0 | 1370.0 | 1344.0 | 1347.0 | 63300 | -1.68 |
| 2024/10/15 | 1353.0 | 1369.0 | 1348.0 | 1352.0 | 31600 | 0.37 |
| 2024/10/16 | 1349.0 | 1367.0 | 1345.0 | 1347.0 | 33000 | -0.37 |
| 2024/10/17 | 1349.0 | 1360.0 | 1344.0 | 1347.0 | 26500 | 0.00 |
| 2024/10/18 | 1357.0 | 1357.0 | 1333.0 | 1335.0 | 37700 | -0.89 |
| 2024/10/21 | 1337.0 | 1352.0 | 1331.0 | 1336.0 | 25000 | 0.07 |
| 2024/10/22 | 1339.0 | 1343.0 | 1307.0 | 1307.0 | 52800 | -2.17 |
| 2024/10/23 | 1301.0 | 1306.0 | 1261.0 | 1277.0 | 89800 | -2.30 |
| 2024/10/24 | 1265.0 | 1286.0 | 1251.0 | 1286.0 | 28700 | 0.70 |
| 2024/10/25 | 1285.0 | 1295.0 | 1264.0 | 1264.0 | 31800 | -1.71 |
| 2024/10/28 | 1264.0 | 1302.0 | 1264.0 | 1300.0 | 22500 | 2.85 |
| 2024/10/29 | 1310.0 | 1347.0 | 1299.0 | 1332.0 | 30100 | 2.46 |
| 2024/10/30 | 1349.0 | 1351.0 | 1321.0 | 1323.0 | 23600 | -0.68 |
| 2024/10/31 | 1337.0 | 1349.0 | 1320.0 | 1334.0 | 15400 | 0.83 |
| 2024/11/01 | 1329.0 | 1334.0 | 1305.0 | 1316.0 | 26700 | -1.35 |
| 2024/11/05 | 1334.0 | 1334.0 | 1283.0 | 1287.0 | 38300 | -2.20 |
| 2024/11/06 | 1292.0 | 1299.0 | 1288.0 | 1292.0 | 14300 | 0.39 |
| 2024/11/07 | 1297.0 | 1303.0 | 1282.0 | 1292.0 | 34500 | 0.00 |
| 2024/11/08 | 1300.0 | 1300.0 | 1235.0 | 1246.0 | 84100 | -3.56 |
| 2024/11/11 | 1248.0 | 1270.0 | 1245.0 | 1252.0 | 49000 | 0.48 |
| 2024/11/12 | 1252.0 | 1259.0 | 1242.0 | 1250.0 | 37900 | -0.16 |
| 2024/11/13 | 1245.0 | 1252.0 | 1221.0 | 1225.0 | 69400 | -2.00 |
| 2024/11/14 | 1229.0 | 1229.0 | 1196.0 | 1196.0 | 83500 | -2.37 |
| 2024/11/15 | 1200.0 | 1216.0 | 1186.0 | 1201.0 | 59200 | 0.42 |
| 2024/11/18 | 1193.0 | 1220.0 | 1184.0 | 1208.0 | 36000 | 0.58 |
| 2024/11/19 | 1213.0 | 1220.0 | 1194.0 | 1210.0 | 35300 | 0.17 |
| 2024/11/20 | 1214.0 | 1234.0 | 1211.0 | 1211.0 | 21300 | 0.08 |
| 2024/11/21 | 1212.0 | 1221.0 | 1205.0 | 1214.0 | 19600 | 0.25 |
| 2024/11/22 | 1225.0 | 1242.0 | 1217.0 | 1227.0 | 20700 | 1.07 |
| 2024/11/25 | 1244.0 | 1250.0 | 1231.0 | 1231.0 | 28600 | 0.33 |
| 2024/11/26 | 1236.0 | 1241.0 | 1226.0 | 1226.0 | 14800 | -0.41 |
| 2024/11/27 | 1229.0 | 1232.0 | 1214.0 | 1227.0 | 22800 | 0.08 |
| 2024/11/28 | 1227.0 | 1257.0 | 1218.0 | 1246.0 | 25500 | 1.55 |
| 2024/11/29 | 1264.0 | 1280.0 | 1246.0 | 1246.0 | 29700 | 0.00 |
| 2024/12/02 | 1246.0 | 1267.0 | 1243.0 | 1260.0 | 28300 | 1.12 |
| 2024/12/03 | 1256.0 | 1256.0 | 1230.0 | 1246.0 | 37700 | -1.11 |
| 2024/12/04 | 1246.0 | 1256.0 | 1231.0 | 1238.0 | 28100 | -0.64 |
| 2024/12/05 | 1240.0 | 1258.0 | 1239.0 | 1245.0 | 20000 | 0.57 |
| 2024/12/06 | 1246.0 | 1247.0 | 1231.0 | 1231.0 | 27400 | -1.12 |
| 2024/12/09 | 1241.0 | 1251.0 | 1232.0 | 1237.0 | 28300 | 0.49 |
| 2024/12/10 | 1238.0 | 1264.0 | 1230.0 | 1252.0 | 47300 | 1.21 |
| 2024/12/11 | 1252.0 | 1277.0 | 1248.0 | 1261.0 | 37200 | 0.72 |
| 2024/12/12 | 1270.0 | 1274.0 | 1254.0 | 1266.0 | 30900 | 0.40 |
| 2024/12/13 | 1266.0 | 1275.0 | 1261.0 | 1266.0 | 23600 | 0.00 |
| 2024/12/16 | 1273.0 | 1273.0 | 1235.0 | 1235.0 | 54700 | -2.45 |
| 2024/12/17 | 1245.0 | 1245.0 | 1215.0 | 1224.0 | 51400 | -0.89 |
| 2024/12/18 | 1224.0 | 1227.0 | 1210.0 | 1222.0 | 41700 | -0.16 |
| 2024/12/19 | 1221.0 | 1221.0 | 1191.0 | 1196.0 | 61200 | -2.13 |
| 2024/12/20 | 1209.0 | 1210.0 | 1188.0 | 1188.0 | 49900 | -0.67 |
| 2024/12/23 | 1191.0 | 1197.0 | 1181.0 | 1183.0 | 61700 | -0.42 |
| 2024/12/24 | 1187.0 | 1194.0 | 1166.0 | 1166.0 | 65900 | -1.44 |
| 2024/12/25 | 1175.0 | 1183.0 | 1170.0 | 1180.0 | 50900 | 1.20 |
| 2024/12/26 | 1200.0 | 1219.0 | 1181.0 | 1200.0 | 93900 | 1.69 |
| 2024/12/27 | 1102.0 | 1116.0 | 1088.0 | 1092.0 | 151900 | -9.00 |
| 2024/12/30 | 1081.0 | 1095.0 | 1079.0 | 1082.0 | 55500 | -0.92 |
| 2025/01/06 | 1079.0 | 1083.0 | 1030.0 | 1035.0 | 93900 | -4.34 |
| 2025/01/07 | 1031.0 | 1054.0 | 1015.0 | 1015.0 | 93200 | -1.93 |
| 2025/01/08 | 1013.0 | 1024.0 | 1005.0 | 1016.0 | 47900 | 0.10 |
| 2025/01/09 | 1015.0 | 1038.0 | 1015.0 | 1024.0 | 40000 | 0.79 |
| 2025/01/10 | 1035.0 | 1035.0 | 1000.0 | 1003.0 | 37200 | -2.05 |
| 2025/01/14 | 1000.0 | 1003.0 | 979.0 | 997.0 | 79400 | -0.60 |
| 2025/01/15 | 1002.0 | 1033.0 | 995.0 | 998.0 | 28400 | 0.10 |
| 2025/01/16 | 999.0 | 1017.0 | 999.0 | 1007.0 | 10200 | 0.90 |
| 2025/01/17 | 1004.0 | 1024.0 | 998.0 | 1010.0 | 16900 | 0.30 |
| 2025/01/20 | 1018.0 | 1030.0 | 1010.0 | 1014.0 | 11900 | 0.40 |
| 2025/01/21 | 1012.0 | 1025.0 | 1009.0 | 1025.0 | 8400 | 1.08 |
| 2025/01/22 | 1037.0 | 1037.0 | 1015.0 | 1020.0 | 12100 | -0.49 |
| 2025/01/23 | 1016.0 | 1020.0 | 1006.0 | 1008.0 | 11800 | -1.18 |
| 2025/01/24 | 1008.0 | 1048.0 | 1008.0 | 1040.0 | 20600 | 3.17 |
| 2025/01/27 | 1048.0 | 1055.0 | 1040.0 | 1044.0 | 14600 | 0.38 |
| 2025/01/28 | 1050.0 | 1065.0 | 1046.0 | 1065.0 | 11700 | 2.01 |
| 2025/01/29 | 1069.0 | 1099.0 | 1069.0 | 1089.0 | 11000 | 2.25 |
| 2025/01/30 | 1092.0 | 1092.0 | 1076.0 | 1079.0 | 8500 | -0.92 |
| 2025/01/31 | 1079.0 | 1090.0 | 1073.0 | 1087.0 | 7300 | 0.74 |
| 2025/02/03 | 1087.0 | 1097.0 | 1073.0 | 1088.0 | 10200 | 0.09 |
| 2025/02/04 | 1085.0 | 1108.0 | 1080.0 | 1080.0 | 18500 | -0.74 |
| 2025/02/05 | 1104.0 | 1105.0 | 1085.0 | 1105.0 | 16100 | 2.31 |
| 2025/02/06 | 1107.0 | 1107.0 | 1090.0 | 1095.0 | 13000 | -0.90 |
| 2025/02/07 | 1095.0 | 1100.0 | 1091.0 | 1096.0 | 4900 | 0.09 |
| 2025/02/10 | 1095.0 | 1104.0 | 1055.0 | 1055.0 | 29600 | -3.74 |
| 2025/02/12 | 1050.0 | 1061.0 | 1042.0 | 1061.0 | 16400 | 0.57 |
| 2025/02/13 | 1065.0 | 1098.0 | 1055.0 | 1087.0 | 12900 | 2.45 |
| 2025/02/14 | 1083.0 | 1085.0 | 1072.0 | 1072.0 | 12900 | -1.38 |
| 2025/02/17 | 1068.0 | 1083.0 | 1051.0 | 1074.0 | 16800 | 0.19 |
| 2025/02/18 | 1074.0 | 1076.0 | 1060.0 | 1060.0 | 6200 | -1.30 |
| 2025/02/19 | 1056.0 | 1073.0 | 1056.0 | 1059.0 | 7200 | -0.09 |
| 2025/02/20 | 1068.0 | 1068.0 | 1042.0 | 1042.0 | 11700 | -1.61 |
| 2025/02/21 | 1031.0 | 1059.0 | 1030.0 | 1045.0 | 9300 | 0.29 |
| 2025/02/25 | 1033.0 | 1042.0 | 1029.0 | 1029.0 | 13900 | -1.53 |
| 2025/02/26 | 1023.0 | 1037.0 | 1010.0 | 1010.0 | 14600 | -1.85 |
| 2025/02/27 | 1026.0 | 1045.0 | 1026.0 | 1035.0 | 12000 | 2.48 |
| 2025/02/28 | 1042.0 | 1066.0 | 1036.0 | 1052.0 | 11800 | 1.64 |
| 2025/03/03 | 1051.0 | 1062.0 | 1050.0 | 1053.0 | 8000 | 0.10 |
| 2025/03/04 | 1053.0 | 1053.0 | 1047.0 | 1053.0 | 6000 | 0.00 |
| 2025/03/05 | 1046.0 | 1051.0 | 1033.0 | 1051.0 | 8900 | -0.19 |
| 2025/03/06 | 1047.0 | 1054.0 | 1036.0 | 1047.0 | 8100 | -0.38 |
| 2025/03/07 | 1048.0 | 1049.0 | 1034.0 | 1047.0 | 5000 | 0.00 |
| 2025/03/10 | 1047.0 | 1048.0 | 1034.0 | 1043.0 | 11800 | -0.38 |
| 2025/03/11 | 1037.0 | 1045.0 | 1025.0 | 1036.0 | 12500 | -0.67 |
| 2025/03/12 | 1030.0 | 1040.0 | 1030.0 | 1032.0 | 7700 | -0.39 |
| 2025/03/13 | 1033.0 | 1035.0 | 1014.0 | 1019.0 | 13000 | -1.26 |
| 2025/03/14 | 1017.0 | 1032.0 | 1017.0 | 1020.0 | 6800 | 0.10 |
| 2025/03/17 | 1031.0 | 1042.0 | 1020.0 | 1022.0 | 9300 | 0.20 |
| 2025/03/18 | 1031.0 | 1040.0 | 1030.0 | 1034.0 | 6500 | 1.17 |
| 2025/03/19 | 1038.0 | 1047.0 | 1035.0 | 1038.0 | 10400 | 0.39 |
| 2025/03/21 | 1038.0 | 1044.0 | 1034.0 | 1035.0 | 5800 | -0.29 |
| 2025/03/24 | 1040.0 | 1059.0 | 1040.0 | 1050.0 | 13000 | 1.45 |
| 2025/03/25 | 1044.0 | 1063.0 | 1044.0 | 1062.0 | 7900 | 1.14 |
| 2025/03/26 | 1062.0 | 1070.0 | 1053.0 | 1057.0 | 8200 | -0.47 |
| 2025/03/27 | 1042.0 | 1062.0 | 1042.0 | 1057.0 | 10800 | 0.00 |
| 2025/03/28 | 1045.0 | 1087.0 | 1045.0 | 1074.0 | 9200 | 1.61 |
| 2025/03/31 | 1070.0 | 1083.0 | 1057.0 | 1067.0 | 8600 | -0.65 |
| 2025/04/01 | 1082.0 | 1122.0 | 1082.0 | 1103.0 | 24600 | 3.37 |
| 2025/04/02 | 1120.0 | 1120.0 | 1079.0 | 1089.0 | 13000 | -1.27 |
| 2025/04/03 | 1050.0 | 1088.0 | 1035.0 | 1039.0 | 23100 | -4.59 |
| 2025/04/04 | 1021.0 | 1038.0 | 971.0 | 1005.0 | 33800 | -3.27 |
| 2025/04/07 | 952.0 | 970.0 | 900.0 | 911.0 | 39400 | -9.35 |
| 2025/04/08 | 1001.0 | 1030.0 | 991.0 | 1002.0 | 22300 | 9.99 |
| 2025/04/09 | 1032.0 | 1040.0 | 990.0 | 1000.0 | 14000 | -0.20 |
| 2025/04/10 | 1041.0 | 1084.0 | 1016.0 | 1044.0 | 15900 | 4.40 |
| 2025/04/11 | 1036.0 | 1054.0 | 1036.0 | 1044.0 | 5900 | 0.00 |
| 2025/04/14 | 1058.0 | 1080.0 | 1050.0 | 1051.0 | 9000 | 0.67 |
| 2025/04/15 | 1087.0 | 1098.0 | 1062.0 | 1071.0 | 12100 | 1.90 |
| 2025/04/16 | 1094.0 | 1097.0 | 1062.0 | 1063.0 | 8500 | -0.75 |
| 2025/04/17 | 1065.0 | 1103.0 | 1065.0 | 1082.0 | 9600 | 1.79 |
| 2025/04/18 | 1082.0 | 1100.0 | 1082.0 | 1087.0 | 5200 | 0.46 |
| 2025/04/21 | 1097.0 | 1119.0 | 1092.0 | 1093.0 | 9900 | 0.55 |
| 2025/04/22 | 1091.0 | 1139.0 | 1091.0 | 1108.0 | 9400 | 1.37 |
| 2025/04/23 | 1126.0 | 1129.0 | 1109.0 | 1129.0 | 6900 | 1.90 |
| 2025/04/24 | 1129.0 | 1130.0 | 1111.0 | 1123.0 | 7800 | -0.53 |
| 2025/04/25 | 1121.0 | 1123.0 | 1110.0 | 1110.0 | 10500 | -1.16 |
| 2025/04/28 | 1110.0 | 1143.0 | 1110.0 | 1132.0 | 12500 | 1.98 |
| 2025/04/30 | 1129.0 | 1143.0 | 1123.0 | 1127.0 | 8100 | -0.44 |
| 2025/05/01 | 1139.0 | 1139.0 | 1119.0 | 1131.0 | 11400 | 0.35 |
| 2025/05/02 | 1125.0 | 1136.0 | 1120.0 | 1123.0 | 10100 | -0.71 |
| 2025/05/07 | 1122.0 | 1140.0 | 1122.0 | 1123.0 | 10100 | 0.00 |
| 2025/05/08 | 1131.0 | 1135.0 | 1112.0 | 1117.0 | 10000 | -0.53 |
| 2025/05/09 | 1127.0 | 1184.0 | 1112.0 | 1157.0 | 38600 | 3.58 |
| 2025/05/12 | 1197.0 | 1197.0 | 1173.0 | 1173.0 | 32700 | 1.38 |
| 2025/05/13 | 1180.0 | 1231.0 | 1122.0 | 1157.0 | 103900 | -1.36 |
| 2025/05/14 | 1157.0 | 1172.0 | 1155.0 | 1156.0 | 12300 | -0.09 |
| 2025/05/15 | 1175.0 | 1195.0 | 1155.0 | 1186.0 | 17100 | 2.60 |
| 2025/05/16 | 1181.0 | 1223.0 | 1113.0 | 1161.0 | 163400 | -2.11 |
| 2025/05/19 | 1174.0 | 1174.0 | 1154.0 | 1154.0 | 12800 | -0.60 |
| 2025/05/20 | 1164.0 | 1165.0 | 1141.0 | 1142.0 | 15400 | -1.04 |
| 2025/05/21 | 1161.0 | 1161.0 | 1140.0 | 1140.0 | 7500 | -0.18 |
| 2025/05/22 | 1148.0 | 1148.0 | 1132.0 | 1132.0 | 10100 | -0.70 |
| 2025/05/23 | 1132.0 | 1134.0 | 1126.0 | 1126.0 | 9800 | -0.53 |
| 2025/05/26 | 1128.0 | 1139.0 | 1128.0 | 1131.0 | 7100 | 0.44 |
| 2025/05/27 | 1130.0 | 1137.0 | 1126.0 | 1126.0 | 17600 | -0.44 |
| 2025/05/28 | 1126.0 | 1131.0 | 1120.0 | 1120.0 | 17400 | -0.53 |
| 2025/05/29 | 1120.0 | 1129.0 | 1120.0 | 1122.0 | 21200 | 0.18 |
| 2025/05/30 | 1123.0 | 1172.0 | 1123.0 | 1172.0 | 20500 | 4.46 |
| 2025/06/02 | 1175.0 | 1182.0 | 1155.0 | 1160.0 | 20400 | -1.02 |
| 2025/06/03 | 1180.0 | 1180.0 | 1141.0 | 1141.0 | 16600 | -1.64 |
| 2025/06/04 | 1150.0 | 1160.0 | 1130.0 | 1133.0 | 17000 | -0.70 |
| 2025/06/05 | 1133.0 | 1145.0 | 1125.0 | 1125.0 | 10600 | -0.71 |
| 2025/06/06 | 1126.0 | 1135.0 | 1126.0 | 1135.0 | 8600 | 0.89 |
| 2025/06/09 | 1135.0 | 1149.0 | 1132.0 | 1148.0 | 13200 | 1.15 |
| 2025/06/10 | 1141.0 | 1151.0 | 1136.0 | 1137.0 | 17800 | -0.96 |
| 2025/06/11 | 1145.0 | 1145.0 | 1132.0 | 1132.0 | 9200 | -0.44 |
| 2025/06/12 | 1142.0 | 1142.0 | 1130.0 | 1130.0 | 16500 | -0.18 |
| 2025/06/13 | 1130.0 | 1139.0 | 1125.0 | 1130.0 | 15800 | 0.00 |
| 2025/06/16 | 1127.0 | 1134.0 | 1127.0 | 1129.0 | 10800 | -0.09 |
| 2025/06/17 | 1128.0 | 1134.0 | 1126.0 | 1129.0 | 11800 | 0.00 |
| 2025/06/18 | 1126.0 | 1135.0 | 1126.0 | 1126.0 | 19300 | -0.27 |
| 2025/06/19 | 1125.0 | 1132.0 | 1125.0 | 1125.0 | 14300 | -0.09 |
| 2025/06/20 | 1125.0 | 1128.0 | 1119.0 | 1119.0 | 22500 | -0.53 |
| 2025/06/23 | 1119.0 | 1120.0 | 1106.0 | 1108.0 | 32700 | -0.98 |
| 2025/06/24 | 1115.0 | 1122.0 | 1112.0 | 1115.0 | 23800 | 0.63 |
| 2025/06/25 | 1115.0 | 1126.0 | 1111.0 | 1122.0 | 26700 | 0.63 |
| 2025/06/26 | 1125.0 | 1129.0 | 1115.0 | 1129.0 | 58000 | 0.62 |
| 2025/06/27 | 1018.0 | 1039.0 | 1018.0 | 1025.0 | 86700 | -9.21 |
| 2025/06/30 | 1024.0 | 1028.0 | 1015.0 | 1015.0 | 27500 | -0.98 |
| 2025/07/01 | 1017.0 | 1018.0 | 1000.0 | 1002.0 | 30400 | -1.28 |
| 2025/07/02 | 1000.0 | 1008.0 | 997.0 | 1000.0 | 27500 | -0.20 |
| 2025/07/03 | 1004.0 | 1007.0 | 1001.0 | 1002.0 | 14200 | 0.20 |
| 2025/07/04 | 1003.0 | 1012.0 | 1003.0 | 1003.0 | 8100 | 0.10 |
| 2025/07/07 | 1002.0 | 1011.0 | 1001.0 | 1004.0 | 17300 | 0.10 |
| 2025/07/08 | 1002.0 | 1037.0 | 1002.0 | 1033.0 | 16900 | 2.89 |
| 2025/07/09 | 1038.0 | 1038.0 | 1020.0 | 1023.0 | 5800 | -0.97 |
| 2025/07/10 | 1023.0 | 1035.0 | 1023.0 | 1023.0 | 7100 | 0.00 |
| 2025/07/11 | 1022.0 | 1032.0 | 1021.0 | 1027.0 | 9300 | 0.39 |
| 2025/07/14 | 1030.0 | 1035.0 | 1020.0 | 1020.0 | 8500 | -0.68 |
| 2025/07/15 | 1034.0 | 1037.0 | 1020.0 | 1020.0 | 7600 | 0.00 |
| 2025/07/16 | 1020.0 | 1020.0 | 1010.0 | 1012.0 | 13600 | -0.78 |
| 2025/07/17 | 1013.0 | 1025.0 | 1013.0 | 1025.0 | 6800 | 1.28 |
| 2025/07/18 | 1028.0 | 1030.0 | 1020.0 | 1030.0 | 4600 | 0.49 |
| 2025/07/22 | 1030.0 | 1035.0 | 1014.0 | 1029.0 | 8500 | -0.10 |
| 2025/07/23 | 1027.0 | 1036.0 | 1021.0 | 1025.0 | 9700 | -0.39 |
| 2025/07/24 | 1030.0 | 1041.0 | 1024.0 | 1029.0 | 8900 | 0.39 |
| 2025/07/25 | 1029.0 | 1047.0 | 1029.0 | 1039.0 | 6300 | 0.97 |
| 2025/07/28 | 1047.0 | 1059.0 | 1040.0 | 1047.0 | 9100 | 0.77 |
| 2025/07/29 | 1062.0 | 1068.0 | 1049.0 | 1051.0 | 8200 | 0.38 |
| 2025/07/30 | 1052.0 | 1072.0 | 1052.0 | 1070.0 | 7200 | 1.81 |
| 2025/07/31 | 1078.0 | 1095.0 | 1068.0 | 1079.0 | 11500 | 0.84 |
| 2025/08/01 | 1094.0 | 1124.0 | 1081.0 | 1096.0 | 17500 | 1.58 |
| 2025/08/04 | 1110.0 | 1121.0 | 1108.0 | 1112.0 | 13600 | 1.46 |
| 2025/08/05 | 1113.0 | 1118.0 | 1088.0 | 1107.0 | 15000 | -0.45 |
| 2025/08/06 | 1107.0 | 1112.0 | 1080.0 | 1112.0 | 8500 | 0.45 |
| 2025/08/07 | 1101.0 | 1109.0 | 1098.0 | 1098.0 | 8400 | -1.26 |
| 2025/08/08 | 1098.0 | 1111.0 | 1083.0 | 1095.0 | 29800 | -0.27 |
| 2025/08/12 | 1100.0 | 1101.0 | 1080.0 | 1087.0 | 16400 | -0.73 |
| 2025/08/13 | 1089.0 | 1106.0 | 1089.0 | 1098.0 | 8600 | 1.01 |
| 2025/08/14 | 1106.0 | 1124.0 | 1104.0 | 1124.0 | 14800 | 2.37 |
| 2025/08/15 | 1124.0 | 1124.0 | 1100.0 | 1100.0 | 6900 | -2.14 |
| 2025/08/18 | 1096.0 | 1112.0 | 1096.0 | 1099.0 | 7800 | -0.09 |
| 2025/08/19 | 1105.0 | 1113.0 | 1100.0 | 1111.0 | 6000 | 1.09 |
| 2025/08/20 | 1111.0 | 1115.0 | 1110.0 | 1113.0 | 5400 | 0.18 |
| 2025/08/21 | 1117.0 | 1118.0 | 1113.0 | 1116.0 | 7500 | 0.27 |
| 2025/08/22 | 1117.0 | 1124.0 | 1102.0 | 1102.0 | 14600 | -1.25 |
| 2025/08/25 | 1114.0 | 1114.0 | 1100.0 | 1101.0 | 9300 | -0.09 |
| 2025/08/26 | 1101.0 | 1108.0 | 1095.0 | 1097.0 | 8000 | -0.36 |
| 2025/08/27 | 1098.0 | 1108.0 | 1096.0 | 1096.0 | 5200 | -0.09 |
| 2025/08/28 | 1096.0 | 1100.0 | 1090.0 | 1093.0 | 5900 | -0.27 |
| 2025/08/29 | 1092.0 | 1107.0 | 1091.0 | 1105.0 | 6500 | 1.10 |
| 2025/09/01 | 1108.0 | 1108.0 | 1100.0 | 1103.0 | 5800 | -0.18 |
| 2025/09/02 | 1105.0 | 1108.0 | 1103.0 | 1107.0 | 3500 | 0.36 |
| 2025/09/03 | 1107.0 | 1108.0 | 1103.0 | 1105.0 | 4800 | -0.18 |
| 2025/09/04 | 1109.0 | 1110.0 | 1105.0 | 1106.0 | 6700 | 0.09 |
| 2025/09/05 | 1106.0 | 1113.0 | 1104.0 | 1105.0 | 6800 | -0.09 |
| 2025/09/08 | 1106.0 | 1119.0 | 1106.0 | 1115.0 | 12300 | 0.90 |
| 2025/09/09 | 1116.0 | 1116.0 | 1111.0 | 1111.0 | 3900 | -0.36 |
| 2025/09/10 | 1113.0 | 1118.0 | 1112.0 | 1113.0 | 5600 | 0.18 |
| 2025/09/11 | 1111.0 | 1121.0 | 1111.0 | 1118.0 | 9700 | 0.45 |
| 2025/09/12 | 1119.0 | 1122.0 | 1111.0 | 1111.0 | 3100 | -0.63 |
| 2025/09/16 | 1113.0 | 1121.0 | 1112.0 | 1121.0 | 3000 | 0.90 |
| 2025/09/17 | 1117.0 | 1122.0 | 1114.0 | 1114.0 | 5500 | -0.62 |
| 2025/09/18 | 1121.0 | 1122.0 | 1114.0 | 1114.0 | 3600 | 0.00 |
| 2025/09/19 | 1123.0 | 1123.0 | 1111.0 | 1122.0 | 4400 | 0.72 |
| 2025/09/22 | 1122.0 | 1123.0 | 1113.0 | 1123.0 | 5400 | 0.09 |
| 2025/09/24 | 1118.0 | 1124.0 | 1114.0 | 1119.0 | 5500 | -0.36 |
| 2025/09/25 | 1125.0 | 1125.0 | 1117.0 | 1124.0 | 7500 | 0.45 |
| 2025/09/26 | 1126.0 | 1126.0 | 1120.0 | 1124.0 | 12900 | 0.00 |
| 2025/09/29 | 1127.0 | 1132.0 | 1123.0 | 1123.0 | 17500 | -0.09 |
| 2025/09/30 | 1137.0 | 1140.0 | 1127.0 | 1128.0 | 15900 | 0.45 |
| 2025/10/01 | 1139.0 | 1139.0 | 1123.0 | 1135.0 | 15700 | 0.62 |
| 2025/10/02 | 1131.0 | 1135.0 | 1117.0 | 1117.0 | 12900 | -1.59 |
| 2025/10/03 | 1117.0 | 1130.0 | 1117.0 | 1122.0 | 8200 | 0.45 |
| 2025/10/06 | 1124.0 | 1132.0 | 1121.0 | 1130.0 | 10600 | 0.71 |
| 2025/10/07 | 1126.0 | 1132.0 | 1121.0 | 1126.0 | 7100 | -0.35 |
| 2025/10/08 | 1123.0 | 1132.0 | 1121.0 | 1122.0 | 8100 | -0.36 |
| 2025/10/09 | 1122.0 | 1132.0 | 1121.0 | 1132.0 | 6100 | 0.89 |
| 2025/10/10 | 1132.0 | 1132.0 | 1125.0 | 1127.0 | 7300 | -0.44 |
| 2025/10/14 | 1125.0 | 1131.0 | 1118.0 | 1118.0 | 18400 | -0.80 |
| 2025/10/15 | 1125.0 | 1131.0 | 1123.0 | 1129.0 | 9500 | 0.98 |
| 2025/10/16 | 1133.0 | 1134.0 | 1125.0 | 1126.0 | 7700 | -0.27 |
| 2025/10/17 | 1118.0 | 1121.0 | 1118.0 | 1118.0 | 6500 | -0.71 |
| 2025/10/20 | 1121.0 | 1130.0 | 1113.0 | 1115.0 | 13000 | -0.27 |
| 2025/10/21 | 1115.0 | 1120.0 | 1111.0 | 1111.0 | 8900 | -0.36 |
| 2025/10/22 | 1110.0 | 1111.0 | 1102.0 | 1106.0 | 14400 | -0.45 |
| 2025/10/23 | 1102.0 | 1117.0 | 1102.0 | 1117.0 | 7400 | 0.99 |
| 2025/10/24 | 1128.0 | 1128.0 | 1115.0 | 1125.0 | 4200 | 0.72 |
| 2025/10/27 | 1121.0 | 1127.0 | 1120.0 | 1123.0 | 7300 | -0.18 |
| 2025/10/28 | 1125.0 | 1133.0 | 1123.0 | 1128.0 | 5200 | 0.45 |
| 2025/10/29 | 1128.0 | 1128.0 | 1120.0 | 1124.0 | 6000 | -0.35 |
| 2025/10/30 | 1133.0 | 1138.0 | 1131.0 | 1132.0 | 6600 | 0.71 |
| 2025/10/31 | 1132.0 | 1133.0 | 1128.0 | 1133.0 | 6600 | 0.09 |
| 2025/11/04 | 1132.0 | 1138.0 | 1130.0 | 1137.0 | 7000 | 0.35 |
| 2025/11/05 | 1135.0 | 1138.0 | 1130.0 | 1132.0 | 7800 | -0.44 |
| 2025/11/06 | 1138.0 | 1139.0 | 1129.0 | 1129.0 | 8300 | -0.27 |
| 2025/11/07 | 1130.0 | 1145.0 | 1130.0 | 1133.0 | 5700 | 0.35 |
| 2025/11/10 | 1145.0 | 1147.0 | 1136.0 | 1141.0 | 17900 | 0.71 |
| 2025/11/11 | 1140.0 | 1152.0 | 1139.0 | 1152.0 | 8100 | 0.96 |
| 2025/11/12 | 1159.0 | 1169.0 | 1154.0 | 1164.0 | 5800 | 1.04 |
| 2025/11/13 | 1169.0 | 1170.0 | 1161.0 | 1170.0 | 7900 | 0.52 |
| 2025/11/14 | 1155.0 | 1171.0 | 1155.0 | 1165.0 | 7700 | -0.43 |
| 2025/11/17 | 1170.0 | 1170.0 | 1162.0 | 1164.0 | 5800 | -0.09 |
| 2025/11/18 | 1164.0 | 1170.0 | 1163.0 | 1170.0 | 6900 | 0.52 |
| 2025/11/19 | 1170.0 | 1177.0 | 1169.0 | 1176.0 | 8300 | 0.51 |
| 2025/11/20 | 1178.0 | 1182.0 | 1173.0 | 1182.0 | 6800 | 0.51 |
| 2025/11/21 | 1175.0 | 1182.0 | 1175.0 | 1178.0 | 8700 | -0.34 |
| 2025/11/25 | 1178.0 | 1183.0 | 1174.0 | 1177.0 | 10700 | -0.08 |
| 2025/11/26 | 1177.0 | 1185.0 | 1175.0 | 1184.0 | 9300 | 0.59 |
| 2025/11/27 | 1186.0 | 1199.0 | 1186.0 | 1195.0 | 15400 | 0.93 |
| 2025/11/28 | 1195.0 | 1203.0 | 1195.0 | 1203.0 | 10900 | 0.67 |
| 2025/12/01 | 1210.0 | 1215.0 | 1203.0 | 1215.0 | 12100 | 1.00 |
| 2025/12/02 | 1215.0 | 1215.0 | 1208.0 | 1215.0 | 8600 | 0.00 |
| 2025/12/03 | 1207.0 | 1210.0 | 1201.0 | 1201.0 | 8800 | -1.15 |
| 2025/12/04 | 1201.0 | 1210.0 | 1199.0 | 1202.0 | 10600 | 0.08 |
| 2025/12/05 | 1202.0 | 1203.0 | 1188.0 | 1196.0 | 12000 | -0.50 |
| 2025/12/08 | 1196.0 | 1199.0 | 1180.0 | 1180.0 | 16900 | -1.34 |
| 2025/12/09 | 1183.0 | 1183.0 | 1155.0 | 1155.0 | 23200 | -2.12 |
| 2025/12/10 | 1156.0 | 1170.0 | 1155.0 | 1166.0 | 11500 | 0.95 |
| 2025/12/11 | 1166.0 | 1184.0 | 1166.0 | 1184.0 | 14200 | 1.54 |
| 2025/12/12 | 1185 | 1189 | 1176 | 1189 | 7400 | 0.42 |