芦森工業 3526
4,125円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 4,135円 |
| 高値 | 4,140円 |
| 安値 | 4,125円 |
| 出来高 | 10,000株 |
| 売買代金 | 41,292,000円 |
| 売り気配 (15:30) | 4,140円 |
| 買い気配 (15:30) | 4,125円 |
基本情報
| 銘柄名 | 芦森工業 |
| 英文銘柄名 | ASHIMORI INDUSTRY CO., LTD. |
| 時価総額 | 24,984,873,375.0円 |
| 発行済株式総数 | 6,056,939株 |
| 単元株式数 | 100 |
| 業種 | 輸送用機器 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 458.52円 |
| BPS | 4,138.66円 |
| PER | 9.00倍 |
| PBR | 1.00倍 |
| ROE | 11.6% |
| 年間配当金 | 100.00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124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 | 38,313 百万円 | 32,490 百万円 | 33,455 百万円 | 39,928 百万円 | 42,841 百万円 |
| 経常利益又は経常損失（△） | △659 百万円 | △1,596 百万円 | 219 百万円 | 1,415 百万円 | 3,197 百万円 |
| 当期純利益又は当期純損失（△） | 875 百万円 | △1,544 百万円 | 679 百万円 | △67 百万円 | 2,730 百万円 |
| 資本金 | 8,388 百万円 | 8,388 百万円 | 8,388 百万円 | 8,388 百万円 | 8,388 百万円 |
| 純資産額 | 12,912 百万円 | 11,297 百万円 | 11,977 百万円 | 11,818 百万円 | 14,501 百万円 |
| 総資産額 | 36,404 百万円 | 35,135 百万円 | 39,352 百万円 | 39,375 百万円 | 41,943 百万円 |
| 従業員数 | 446 人 | 467 人 | 457 人 | 443 人 | 431 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 | 458.52 | 4,138.66 | 11.6 | 9.00 | 1.00 | - | - |
| 2025/03 | 単体 | 346.78 | 2,628.56 | - | 11.90 | 1.57 | 2.42 | 100.00 |
| 2025/09 | 中連 | 133.60 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 900 | 0 | 12,300 | 100 |
| 2025/12/11 | 900 | 0 | 12,200 | 0 |
| 2025/12/10 | 900 | 0 | 12,200 | -3,500 |
| 2025/12/09 | 900 | 0 | 15,700 | 0 |
| 2025/12/08 | 900 | 0 | 15,700 | 3,100 |
| 2025/12/05 | 900 | 0 | 12,600 | 300 |
| 2025/12/04 | 900 | 0 | 12,300 | -800 |
| 2025/12/03 | 900 | 0 | 13,100 | -700 |
| 2025/12/02 | 900 | 0 | 13,800 | 100 |
| 2025/12/01 | 900 | 0 | 13,700 | 400 |
| 2025/11/28 | 900 | 0 | 13,300 | 600 |
| 2025/11/27 | 900 | 0 | 12,700 | -600 |
| 2025/11/26 | 900 | 0 | 13,300 | -900 |
| 2025/11/25 | 900 | 0 | 14,200 | -500 |
| 2025/11/21 | 900 | 0 | 14,700 | 0 |
| 2025/11/20 | 900 | 0 | 14,700 | -1,500 |
| 2025/11/19 | 900 | 0 | 16,200 | -3,600 |
| 2025/11/18 | 900 | 0 | 19,800 | -1,500 |
| 2025/11/17 | 900 | 0 | 21,300 | 700 |
| 2025/11/14 | 900 | 0 | 20,600 | -600 |
| 2025/11/13 | 900 | 0 | 21,200 | -19,600 |
| 2025/11/12 | 900 | 0 | 40,800 | -1,600 |
| 2025/11/11 | 900 | 0 | 42,400 | -1,200 |
| 2025/11/10 | 900 | 0 | 43,600 | 200 |
| 2025/11/07 | 900 | 0 | 43,400 | -15,600 |
| 2025/11/06 | 900 | 0 | 59,000 | -3,900 |
| 2025/11/05 | 900 | 0 | 62,900 | -11,600 |
| 2025/10/31 | 900 | 0 | 99,600 | -22,000 |
| 2025/10/30 | 900 | 0 | 121,600 | 5,800 |
| 2025/10/29 | 900 | 0 | 115,800 | -10,200 |
| 2025/10/28 | 900 | 0 | 126,000 | 10,500 |
| 2025/10/27 | 900 | 0 | 115,500 | -5,700 |
| 2025/10/24 | 900 | 0 | 121,200 | -15,000 |
| 2025/10/23 | 900 | 0 | 136,200 | -1,600 |
| 2025/10/22 | 900 | -100 | 137,800 | 1,600 |
| 2025/10/21 | 1,000 | 0 | 136,200 | -16,100 |
| 2025/10/20 | 1,000 | -100 | 152,300 | -25,900 |
| 2025/10/17 | 1,100 | 0 | 178,200 | 1,300 |
| 2025/10/16 | 1,100 | 0 | 176,900 | 5,100 |
| 2025/10/15 | 1,100 | 0 | 171,800 | -9,500 |
| 2025/10/14 | 1,100 | 0 | 181,300 | -1,100 |
| 2025/10/10 | 1,100 | 0 | 182,400 | 1,900 |
| 2025/10/09 | 1,100 | 0 | 180,500 | 200 |
| 2025/10/08 | 1,100 | 0 | 180,300 | 900 |
| 2025/10/07 | 1,100 | 0 | 179,400 | -2,300 |
| 2025/10/06 | 1,100 | 0 | 181,700 | -300 |
| 2025/10/03 | 1,100 | 0 | 182,000 | -2,300 |
| 2025/10/02 | 1,100 | 0 | 184,300 | -17,000 |
| 2025/10/01 | 1,100 | 0 | 201,300 | -4,900 |
| 2025/09/30 | 1,100 | 0 | 206,200 | -3,900 |
| 2025/09/29 | 1,100 | 0 | 210,100 | 1,000 |
| 2025/09/26 | 1,100 | 0 | 209,100 | 27,900 |
| 2025/09/25 | 1,100 | 0 | 181,200 | -5,600 |
| 2025/09/22 | 1,100 | 0 | 186,000 | -6,000 |
| 2025/09/19 | 1,100 | 0 | 192,000 | 8,300 |
| 2025/09/18 | 1,100 | 0 | 183,700 | 12,300 |
| 2025/09/17 | 1,100 | 0 | 171,400 | 19,800 |
| 2025/09/16 | 1,100 | -600 | 151,600 | 9,700 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 900 | 0 | 15,700 | 2,000 |
| 2025/11/28 | 900 | 0 | 13,700 | -500 |
| 2025/11/21 | 900 | 0 | 14,200 | -7,100 |
| 2025/11/14 | 900 | 0 | 21,300 | -22,300 |
| 2025/11/07 | 900 | 0 | 43,600 | -30,900 |
| 2025/10/31 | 900 | 0 | 74,500 | -41,000 |
| 2025/10/24 | 900 | -100 | 115,500 | -36,800 |
| 2025/10/17 | 1,000 | -100 | 152,300 | -29,000 |
| 2025/10/10 | 1,100 | 0 | 181,300 | -400 |
| 2025/10/03 | 1,100 | 0 | 181,700 | -28,400 |
| 2025/09/26 | 1,100 | 0 | 210,100 | 24,100 |
| 2025/09/19 | 1,100 | 0 | 186,000 | 34,400 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月07日 16時01分 | 確認書 |
| 2025年11月07日 16時00分 | 半期報告書－第126期(2025/04/01－2026/03/31) |
| 2025年10月31日 13時05分 | 臨時報告書 |
| 2025年10月17日 13時15分 | 訂正意見表明報告書 |
| 2025年09月25日 16時00分 | 訂正意見表明報告書 |
| 2025年09月08日 16時00分 | 訂正意見表明報告書 |
| 2025年08月20日 15時10分 | 確認書 |
| 2025年08月20日 15時09分 | 確認書 |
| 2025年08月20日 15時09分 | 確認書 |
| 2025年08月20日 15時02分 | 訂正有価証券報告書－第123期(2022/04/01－2023/03/31) |
| 2025年08月20日 15時01分 | 訂正有価証券報告書－第122期(2021/04/01－2022/03/31) |
| 2025年08月20日 15時01分 | 訂正有価証券報告書－第121期(2020/04/01－2021/03/31) |
| 2025年08月20日 15時00分 | 訂正有価証券報告書－第118期(2017/04/01－2018/03/31) |
| 2025年08月20日 15時00分 | 訂正有価証券報告書－第120期(2019/04/01－2020/03/31) |
| 2025年08月20日 15時00分 | 訂正有価証券報告書－第119期(2018/04/01－2019/03/31) |
| 2025年08月12日 11時50分 | 意見表明報告書 |
| 2025年08月08日 16時37分 | 確認書 |
| 2025年08月08日 16時37分 | 確認書 |
| 2025年08月08日 16時32分 | 訂正有価証券報告書－第125期(2024/04/01－2025/03/31) |
| 2025年08月08日 16時31分 | 臨時報告書 |
| 2025年08月08日 16時31分 | 訂正有価証券報告書－第124期(2023/04/01－2024/03/31) |
| 2025年06月30日 16時00分 | 臨時報告書 |
| 2025年06月27日 16時00分 | 臨時報告書 |
| 2025年06月19日 16時00分 | 内部統制報告書－第125期(2024/04/01－2025/03/31) |
| 2025年06月19日 16時00分 | 確認書 |
| 2025年06月19日 16時00分 | 有価証券報告書－第125期(2024/04/01－2025/03/31) |
| 2025年06月17日 16時00分 | 臨時報告書 |
| 2025年05月13日 16時00分 | 臨時報告書 |
| 2024年11月08日 16時01分 | 臨時報告書 |
| 2024年11月08日 16時00分 | 確認書 |
企業概要
| 会社名 | 芦森工業株式会社 |
| 会社名（英文） | Ashimori Industry Co.,Ltd |
| 会社名（カナ） | アシモリコウギョウカブシキガイシャ |
| 本店所在地 | 摂津市千里丘７丁目１１番６１号 |
| 業種 | 繊維製品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 35260 |
| EDINETコード | E00577 |
| 法人番号 | 3120001048973 |
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 | 2437.0 | 2437.0 | 2391.0 | 2404.0 | 5200 | - |
| 2024/06/25 | 2405.0 | 2433.0 | 2391.0 | 2417.0 | 11000 | 0.54 |
| 2024/06/26 | 2422.0 | 2434.0 | 2410.0 | 2430.0 | 4100 | 0.54 |
| 2024/06/27 | 2430.0 | 2450.0 | 2420.0 | 2420.0 | 8300 | -0.41 |
| 2024/06/28 | 2449.0 | 2449.0 | 2401.0 | 2425.0 | 10300 | 0.21 |
| 2024/07/01 | 2448.0 | 2460.0 | 2435.0 | 2444.0 | 7100 | 0.78 |
| 2024/07/02 | 2459.0 | 2459.0 | 2439.0 | 2455.0 | 4100 | 0.45 |
| 2024/07/03 | 2458.0 | 2459.0 | 2422.0 | 2428.0 | 9100 | -1.10 |
| 2024/07/04 | 2441.0 | 2445.0 | 2421.0 | 2432.0 | 21000 | 0.16 |
| 2024/07/05 | 2441.0 | 2453.0 | 2382.0 | 2382.0 | 30900 | -2.06 |
| 2024/07/08 | 2414.0 | 2428.0 | 2405.0 | 2408.0 | 13100 | 1.09 |
| 2024/07/09 | 2420.0 | 2450.0 | 2350.0 | 2391.0 | 50100 | -0.71 |
| 2024/07/10 | 2380.0 | 2395.0 | 2352.0 | 2365.0 | 20600 | -1.09 |
| 2024/07/11 | 2366.0 | 2414.0 | 2366.0 | 2407.0 | 12800 | 1.78 |
| 2024/07/12 | 2401.0 | 2429.0 | 2395.0 | 2429.0 | 13600 | 0.91 |
| 2024/07/16 | 2479.0 | 2496.0 | 2430.0 | 2430.0 | 40700 | 0.04 |
| 2024/07/17 | 2440.0 | 2459.0 | 2421.0 | 2433.0 | 8000 | 0.12 |
| 2024/07/18 | 2423.0 | 2437.0 | 2401.0 | 2414.0 | 11900 | -0.78 |
| 2024/07/19 | 2414.0 | 2422.0 | 2397.0 | 2406.0 | 10000 | -0.33 |
| 2024/07/22 | 2406.0 | 2406.0 | 2359.0 | 2374.0 | 18800 | -1.33 |
| 2024/07/23 | 2359.0 | 2375.0 | 2321.0 | 2340.0 | 17400 | -1.43 |
| 2024/07/24 | 2342.0 | 2342.0 | 2277.0 | 2277.0 | 19100 | -2.69 |
| 2024/07/25 | 2250.0 | 2272.0 | 2219.0 | 2221.0 | 25000 | -2.46 |
| 2024/07/26 | 2263.0 | 2284.0 | 2236.0 | 2236.0 | 14100 | 0.68 |
| 2024/07/29 | 2240.0 | 2271.0 | 2221.0 | 2241.0 | 15300 | 0.22 |
| 2024/07/30 | 2242.0 | 2244.0 | 2196.0 | 2208.0 | 46800 | -1.47 |
| 2024/07/31 | 2202.0 | 2260.0 | 2188.0 | 2260.0 | 13900 | 2.36 |
| 2024/08/01 | 2266.0 | 2266.0 | 2156.0 | 2168.0 | 35800 | -4.07 |
| 2024/08/02 | 2090.0 | 2136.0 | 2072.0 | 2089.0 | 44500 | -3.64 |
| 2024/08/05 | 1969.0 | 2000.0 | 1762.0 | 1782.0 | 80200 | -14.70 |
| 2024/08/06 | 1942.0 | 2046.0 | 1923.0 | 1981.0 | 31900 | 11.17 |
| 2024/08/07 | 1916.0 | 2065.0 | 1916.0 | 2013.0 | 22200 | 1.62 |
| 2024/08/08 | 1976.0 | 1992.0 | 1924.0 | 1940.0 | 27700 | -3.63 |
| 2024/08/09 | 1997.0 | 2101.0 | 1969.0 | 2094.0 | 42200 | 7.94 |
| 2024/08/13 | 2300.0 | 2405.0 | 2255.0 | 2386.0 | 68100 | 13.94 |
| 2024/08/14 | 2408.0 | 2450.0 | 2397.0 | 2412.0 | 29900 | 1.09 |
| 2024/08/15 | 2398.0 | 2398.0 | 2343.0 | 2343.0 | 12300 | -2.86 |
| 2024/08/16 | 2356.0 | 2398.0 | 2356.0 | 2378.0 | 23500 | 1.49 |
| 2024/08/19 | 2379.0 | 2440.0 | 2324.0 | 2345.0 | 27700 | -1.39 |
| 2024/08/20 | 2385.0 | 2395.0 | 2356.0 | 2376.0 | 14000 | 1.32 |
| 2024/08/21 | 2349.0 | 2349.0 | 2320.0 | 2323.0 | 16000 | -2.23 |
| 2024/08/22 | 2370.0 | 2370.0 | 2315.0 | 2343.0 | 9300 | 0.86 |
| 2024/08/23 | 2343.0 | 2364.0 | 2310.0 | 2326.0 | 11300 | -0.73 |
| 2024/08/26 | 2326.0 | 2376.0 | 2326.0 | 2341.0 | 15800 | 0.64 |
| 2024/08/27 | 2326.0 | 2364.0 | 2326.0 | 2338.0 | 6400 | -0.13 |
| 2024/08/28 | 2332.0 | 2355.0 | 2323.0 | 2334.0 | 9600 | -0.17 |
| 2024/08/29 | 2340.0 | 2358.0 | 2330.0 | 2345.0 | 5000 | 0.47 |
| 2024/08/30 | 2351.0 | 2409.0 | 2351.0 | 2397.0 | 20700 | 2.22 |
| 2024/09/02 | 2433.0 | 2435.0 | 2378.0 | 2406.0 | 27900 | 0.38 |
| 2024/09/03 | 2410.0 | 2443.0 | 2390.0 | 2400.0 | 11600 | -0.25 |
| 2024/09/04 | 2350.0 | 2350.0 | 2265.0 | 2268.0 | 32900 | -5.50 |
| 2024/09/05 | 2254.0 | 2293.0 | 2225.0 | 2236.0 | 35100 | -1.41 |
| 2024/09/06 | 2244.0 | 2273.0 | 2234.0 | 2240.0 | 23600 | 0.18 |
| 2024/09/09 | 2146.0 | 2209.0 | 2136.0 | 2190.0 | 22700 | -2.23 |
| 2024/09/10 | 2205.0 | 2217.0 | 2186.0 | 2190.0 | 17700 | 0.00 |
| 2024/09/11 | 2186.0 | 2245.0 | 2156.0 | 2202.0 | 29900 | 0.55 |
| 2024/09/12 | 2237.0 | 2276.0 | 2215.0 | 2245.0 | 19100 | 1.95 |
| 2024/09/13 | 2231.0 | 2236.0 | 2192.0 | 2215.0 | 23200 | -1.34 |
| 2024/09/17 | 2220.0 | 2230.0 | 2194.0 | 2199.0 | 19400 | -0.72 |
| 2024/09/18 | 2217.0 | 2246.0 | 2199.0 | 2211.0 | 20400 | 0.55 |
| 2024/09/19 | 2226.0 | 2282.0 | 2226.0 | 2258.0 | 14100 | 2.13 |
| 2024/09/20 | 2272.0 | 2290.0 | 2256.0 | 2277.0 | 10900 | 0.84 |
| 2024/09/24 | 2290.0 | 2325.0 | 2267.0 | 2267.0 | 17000 | -0.44 |
| 2024/09/25 | 2259.0 | 2306.0 | 2258.0 | 2277.0 | 10200 | 0.44 |
| 2024/09/26 | 2283.0 | 2309.0 | 2272.0 | 2309.0 | 11600 | 1.41 |
| 2024/09/27 | 2338.0 | 2338.0 | 2279.0 | 2297.0 | 9900 | -0.52 |
| 2024/09/30 | 2254.0 | 2309.0 | 2254.0 | 2272.0 | 17300 | -1.09 |
| 2024/10/01 | 2298.0 | 2324.0 | 2282.0 | 2301.0 | 11400 | 1.28 |
| 2024/10/02 | 2310.0 | 2425.0 | 2310.0 | 2394.0 | 34300 | 4.04 |
| 2024/10/03 | 2394.0 | 2427.0 | 2373.0 | 2423.0 | 19500 | 1.21 |
| 2024/10/04 | 2403.0 | 2466.0 | 2403.0 | 2409.0 | 18200 | -0.58 |
| 2024/10/07 | 2446.0 | 2476.0 | 2431.0 | 2436.0 | 12500 | 1.12 |
| 2024/10/08 | 2417.0 | 2466.0 | 2407.0 | 2421.0 | 12900 | -0.62 |
| 2024/10/09 | 2433.0 | 2450.0 | 2381.0 | 2425.0 | 39900 | 0.17 |
| 2024/10/10 | 2425.0 | 2450.0 | 2423.0 | 2432.0 | 9900 | 0.29 |
| 2024/10/11 | 2432.0 | 2481.0 | 2427.0 | 2478.0 | 15200 | 1.89 |
| 2024/10/15 | 2477.0 | 2477.0 | 2455.0 | 2458.0 | 14500 | -0.81 |
| 2024/10/16 | 2445.0 | 2495.0 | 2436.0 | 2470.0 | 12800 | 0.49 |
| 2024/10/17 | 2458.0 | 2507.0 | 2458.0 | 2477.0 | 16300 | 0.28 |
| 2024/10/18 | 2490.0 | 2490.0 | 2436.0 | 2439.0 | 16000 | -1.53 |
| 2024/10/21 | 2460.0 | 2513.0 | 2456.0 | 2500.0 | 23600 | 2.50 |
| 2024/10/22 | 2498.0 | 2500.0 | 2460.0 | 2471.0 | 13500 | -1.16 |
| 2024/10/23 | 2448.0 | 2500.0 | 2372.0 | 2463.0 | 19100 | -0.32 |
| 2024/10/24 | 2442.0 | 2491.0 | 2437.0 | 2474.0 | 16300 | 0.45 |
| 2024/10/25 | 2460.0 | 2478.0 | 2402.0 | 2446.0 | 33700 | -1.13 |
| 2024/10/28 | 2429.0 | 2480.0 | 2410.0 | 2474.0 | 19900 | 1.14 |
| 2024/10/29 | 2477.0 | 2582.0 | 2477.0 | 2571.0 | 30000 | 3.92 |
| 2024/10/30 | 2553.0 | 2553.0 | 2510.0 | 2528.0 | 42100 | -1.67 |
| 2024/10/31 | 2533.0 | 2610.0 | 2533.0 | 2575.0 | 20300 | 1.86 |
| 2024/11/01 | 2573.0 | 2576.0 | 2539.0 | 2544.0 | 11800 | -1.20 |
| 2024/11/05 | 2580.0 | 2580.0 | 2538.0 | 2548.0 | 7100 | 0.16 |
| 2024/11/06 | 2548.0 | 2564.0 | 2521.0 | 2521.0 | 16800 | -1.06 |
| 2024/11/07 | 2554.0 | 2643.0 | 2554.0 | 2620.0 | 28000 | 3.93 |
| 2024/11/08 | 2605.0 | 2605.0 | 2500.0 | 2529.0 | 46600 | -3.47 |
| 2024/11/11 | 2410.0 | 2495.0 | 2410.0 | 2440.0 | 74000 | -3.52 |
| 2024/11/12 | 2455.0 | 2540.0 | 2455.0 | 2500.0 | 22300 | 2.46 |
| 2024/11/13 | 2488.0 | 2504.0 | 2467.0 | 2475.0 | 27500 | -1.00 |
| 2024/11/14 | 2473.0 | 2500.0 | 2470.0 | 2470.0 | 11600 | -0.20 |
| 2024/11/15 | 2470.0 | 2489.0 | 2460.0 | 2460.0 | 7000 | -0.40 |
| 2024/11/18 | 2461.0 | 2505.0 | 2460.0 | 2485.0 | 10300 | 1.02 |
| 2024/11/19 | 2490.0 | 2529.0 | 2486.0 | 2499.0 | 6600 | 0.56 |
| 2024/11/20 | 2492.0 | 2530.0 | 2492.0 | 2500.0 | 3900 | 0.04 |
| 2024/11/21 | 2500.0 | 2536.0 | 2498.0 | 2500.0 | 5400 | 0.00 |
| 2024/11/22 | 2500.0 | 2532.0 | 2499.0 | 2500.0 | 6300 | 0.00 |
| 2024/11/25 | 2501.0 | 2505.0 | 2473.0 | 2474.0 | 16300 | -1.04 |
| 2024/11/26 | 2484.0 | 2509.0 | 2473.0 | 2500.0 | 10100 | 1.05 |
| 2024/11/27 | 2501.0 | 2504.0 | 2430.0 | 2435.0 | 15500 | -2.60 |
| 2024/11/28 | 2440.0 | 2472.0 | 2432.0 | 2440.0 | 7500 | 0.21 |
| 2024/11/29 | 2440.0 | 2471.0 | 2434.0 | 2434.0 | 4200 | -0.25 |
| 2024/12/02 | 2459.0 | 2479.0 | 2440.0 | 2472.0 | 4500 | 1.56 |
| 2024/12/03 | 2480.0 | 2495.0 | 2470.0 | 2478.0 | 5400 | 0.24 |
| 2024/12/04 | 2478.0 | 2500.0 | 2464.0 | 2471.0 | 13800 | -0.28 |
| 2024/12/05 | 2492.0 | 2492.0 | 2476.0 | 2477.0 | 1400 | 0.24 |
| 2024/12/06 | 2470.0 | 2501.0 | 2470.0 | 2480.0 | 4600 | 0.12 |
| 2024/12/09 | 2490.0 | 2515.0 | 2488.0 | 2514.0 | 5900 | 1.37 |
| 2024/12/10 | 2510.0 | 2544.0 | 2500.0 | 2516.0 | 4100 | 0.08 |
| 2024/12/11 | 2538.0 | 2541.0 | 2507.0 | 2528.0 | 5700 | 0.48 |
| 2024/12/12 | 2528.0 | 2528.0 | 2501.0 | 2511.0 | 5800 | -0.67 |
| 2024/12/13 | 2530.0 | 2542.0 | 2511.0 | 2511.0 | 10000 | 0.00 |
| 2024/12/16 | 2525.0 | 2580.0 | 2525.0 | 2565.0 | 12900 | 2.15 |
| 2024/12/17 | 2592.0 | 2594.0 | 2552.0 | 2576.0 | 6400 | 0.43 |
| 2024/12/18 | 2575.0 | 2590.0 | 2568.0 | 2580.0 | 6400 | 0.16 |
| 2024/12/19 | 2569.0 | 2630.0 | 2555.0 | 2624.0 | 10800 | 1.71 |
| 2024/12/20 | 2628.0 | 2640.0 | 2610.0 | 2627.0 | 4100 | 0.11 |
| 2024/12/23 | 2629.0 | 2644.0 | 2620.0 | 2641.0 | 8300 | 0.53 |
| 2024/12/24 | 2642.0 | 2642.0 | 2602.0 | 2602.0 | 8100 | -1.48 |
| 2024/12/25 | 2602.0 | 2629.0 | 2584.0 | 2629.0 | 5100 | 1.04 |
| 2024/12/26 | 2604.0 | 2660.0 | 2600.0 | 2622.0 | 17100 | -0.27 |
| 2024/12/27 | 2622.0 | 2670.0 | 2610.0 | 2670.0 | 8100 | 1.83 |
| 2024/12/30 | 2645.0 | 2650.0 | 2608.0 | 2650.0 | 6400 | -0.75 |
| 2025/01/06 | 2678.0 | 2678.0 | 2616.0 | 2627.0 | 8200 | -0.87 |
| 2025/01/07 | 2630.0 | 2679.0 | 2630.0 | 2663.0 | 17900 | 1.37 |
| 2025/01/08 | 2643.0 | 2672.0 | 2641.0 | 2645.0 | 4600 | -0.68 |
| 2025/01/09 | 2620.0 | 2668.0 | 2619.0 | 2667.0 | 7900 | 0.83 |
| 2025/01/10 | 2667.0 | 2672.0 | 2649.0 | 2672.0 | 5300 | 0.19 |
| 2025/01/14 | 2661.0 | 2708.0 | 2655.0 | 2668.0 | 18200 | -0.15 |
| 2025/01/15 | 2654.0 | 2691.0 | 2619.0 | 2662.0 | 19300 | -0.22 |
| 2025/01/16 | 2633.0 | 2639.0 | 2597.0 | 2604.0 | 14800 | -2.18 |
| 2025/01/17 | 2602.0 | 2640.0 | 2600.0 | 2613.0 | 13500 | 0.35 |
| 2025/01/20 | 2620.0 | 2682.0 | 2620.0 | 2651.0 | 10700 | 1.45 |
| 2025/01/21 | 2652.0 | 2669.0 | 2640.0 | 2668.0 | 4600 | 0.64 |
| 2025/01/22 | 2685.0 | 2687.0 | 2649.0 | 2667.0 | 4400 | -0.04 |
| 2025/01/23 | 2700.0 | 2758.0 | 2671.0 | 2734.0 | 27300 | 2.51 |
| 2025/01/24 | 2739.0 | 2739.0 | 2715.0 | 2734.0 | 8700 | 0.00 |
| 2025/01/27 | 2744.0 | 2777.0 | 2739.0 | 2756.0 | 14800 | 0.80 |
| 2025/01/28 | 2750.0 | 2844.0 | 2738.0 | 2792.0 | 14700 | 1.31 |
| 2025/01/29 | 2778.0 | 2828.0 | 2778.0 | 2807.0 | 12000 | 0.54 |
| 2025/01/30 | 2809.0 | 2909.0 | 2798.0 | 2832.0 | 109100 | 0.89 |
| 2025/01/31 | 2870.0 | 2920.0 | 2853.0 | 2910.0 | 32600 | 2.75 |
| 2025/02/03 | 2935.0 | 2988.0 | 2871.0 | 2894.0 | 36100 | -0.55 |
| 2025/02/04 | 2903.0 | 2939.0 | 2852.0 | 2900.0 | 17900 | 0.21 |
| 2025/02/05 | 2900.0 | 2917.0 | 2870.0 | 2875.0 | 14800 | -0.86 |
| 2025/02/06 | 2917.0 | 2940.0 | 2887.0 | 2928.0 | 19600 | 1.84 |
| 2025/02/07 | 2925.0 | 2932.0 | 2856.0 | 2929.0 | 32000 | 0.03 |
| 2025/02/10 | 2929.0 | 3140.0 | 2902.0 | 3130.0 | 91600 | 6.86 |
| 2025/02/12 | 3130.0 | 3200.0 | 3050.0 | 3060.0 | 41500 | -2.24 |
| 2025/02/13 | 3095.0 | 3165.0 | 3075.0 | 3075.0 | 25400 | 0.49 |
| 2025/02/14 | 3065.0 | 3125.0 | 3055.0 | 3080.0 | 20600 | 0.16 |
| 2025/02/17 | 3100.0 | 3120.0 | 3030.0 | 3040.0 | 22300 | -1.30 |
| 2025/02/18 | 3035.0 | 3155.0 | 3025.0 | 3025.0 | 20400 | -0.49 |
| 2025/02/19 | 3075.0 | 3075.0 | 2969.0 | 2971.0 | 49800 | -1.79 |
| 2025/02/20 | 2972.0 | 2979.0 | 2930.0 | 2943.0 | 36500 | -0.94 |
| 2025/02/21 | 2980.0 | 3020.0 | 2958.0 | 2985.0 | 20700 | 1.43 |
| 2025/02/25 | 2967.0 | 3110.0 | 2967.0 | 3100.0 | 36800 | 3.85 |
| 2025/02/26 | 3100.0 | 3105.0 | 3015.0 | 3080.0 | 30900 | -0.65 |
| 2025/02/27 | 3080.0 | 3095.0 | 3065.0 | 3080.0 | 3400 | 0.00 |
| 2025/02/28 | 3065.0 | 3100.0 | 3040.0 | 3095.0 | 18800 | 0.49 |
| 2025/03/03 | 3110.0 | 3160.0 | 3065.0 | 3080.0 | 22300 | -0.48 |
| 2025/03/04 | 3060.0 | 3130.0 | 3020.0 | 3085.0 | 29800 | 0.16 |
| 2025/03/05 | 3060.0 | 3080.0 | 3005.0 | 3005.0 | 14600 | -2.59 |
| 2025/03/06 | 3075.0 | 3075.0 | 2981.0 | 2981.0 | 16600 | -0.80 |
| 2025/03/07 | 2961.0 | 3010.0 | 2958.0 | 3010.0 | 16300 | 0.97 |
| 2025/03/10 | 3010.0 | 3020.0 | 2978.0 | 2978.0 | 12600 | -1.06 |
| 2025/03/11 | 2957.0 | 3010.0 | 2896.0 | 2934.0 | 37400 | -1.48 |
| 2025/03/12 | 2934.0 | 2985.0 | 2923.0 | 2948.0 | 16300 | 0.48 |
| 2025/03/13 | 2940.0 | 2993.0 | 2908.0 | 2915.0 | 14600 | -1.12 |
| 2025/03/14 | 2915.0 | 2928.0 | 2894.0 | 2916.0 | 12600 | 0.03 |
| 2025/03/17 | 2940.0 | 2940.0 | 2872.0 | 2876.0 | 32800 | -1.37 |
| 2025/03/18 | 2900.0 | 2925.0 | 2891.0 | 2916.0 | 30400 | 1.39 |
| 2025/03/19 | 2925.0 | 2956.0 | 2885.0 | 2901.0 | 24000 | -0.51 |
| 2025/03/21 | 2924.0 | 2930.0 | 2890.0 | 2920.0 | 18900 | 0.65 |
| 2025/03/24 | 2955.0 | 2970.0 | 2913.0 | 2932.0 | 15700 | 0.41 |
| 2025/03/25 | 2932.0 | 2951.0 | 2900.0 | 2950.0 | 25100 | 0.61 |
| 2025/03/26 | 2933.0 | 3010.0 | 2904.0 | 2959.0 | 36400 | 0.31 |
| 2025/03/27 | 2937.0 | 2972.0 | 2908.0 | 2970.0 | 41600 | 0.37 |
| 2025/03/28 | 2870.0 | 2932.0 | 2860.0 | 2870.0 | 26100 | -3.37 |
| 2025/03/31 | 2868.0 | 2977.0 | 2859.0 | 2951.0 | 29000 | 2.82 |
| 2025/04/01 | 2979.0 | 3000.0 | 2919.0 | 2941.0 | 51800 | -0.34 |
| 2025/04/02 | 2939.0 | 2940.0 | 2800.0 | 2802.0 | 39200 | -4.73 |
| 2025/04/03 | 2737.0 | 2765.0 | 2663.0 | 2731.0 | 48500 | -2.53 |
| 2025/04/04 | 2681.0 | 2725.0 | 2623.0 | 2672.0 | 70700 | -2.16 |
| 2025/04/07 | 2472.0 | 2531.0 | 2414.0 | 2478.0 | 45700 | -7.26 |
| 2025/04/08 | 2528.0 | 2698.0 | 2528.0 | 2663.0 | 35000 | 7.47 |
| 2025/04/09 | 2626.0 | 2634.0 | 2533.0 | 2557.0 | 27800 | -3.98 |
| 2025/04/10 | 2700.0 | 2730.0 | 2623.0 | 2623.0 | 37200 | 2.58 |
| 2025/04/11 | 2580.0 | 2609.0 | 2520.0 | 2609.0 | 20400 | -0.53 |
| 2025/04/14 | 2659.0 | 2659.0 | 2609.0 | 2631.0 | 8100 | 0.84 |
| 2025/04/15 | 2681.0 | 2739.0 | 2663.0 | 2677.0 | 12700 | 1.75 |
| 2025/04/16 | 2684.0 | 2697.0 | 2639.0 | 2660.0 | 8400 | -0.64 |
| 2025/04/17 | 2646.0 | 2658.0 | 2612.0 | 2632.0 | 16200 | -1.05 |
| 2025/04/18 | 2623.0 | 2672.0 | 2623.0 | 2672.0 | 4500 | 1.52 |
| 2025/04/21 | 2641.0 | 2641.0 | 2580.0 | 2597.0 | 17300 | -2.81 |
| 2025/04/22 | 2597.0 | 2600.0 | 2561.0 | 2573.0 | 8800 | -0.92 |
| 2025/04/23 | 2595.0 | 2617.0 | 2542.0 | 2600.0 | 25100 | 1.05 |
| 2025/04/24 | 2609.0 | 2619.0 | 2572.0 | 2598.0 | 7900 | -0.08 |
| 2025/04/25 | 2608.0 | 2629.0 | 2582.0 | 2582.0 | 6900 | -0.62 |
| 2025/04/28 | 2611.0 | 2709.0 | 2611.0 | 2706.0 | 13000 | 4.80 |
| 2025/04/30 | 2710.0 | 2710.0 | 2683.0 | 2688.0 | 4200 | -0.67 |
| 2025/05/01 | 2690.0 | 2710.0 | 2670.0 | 2699.0 | 6100 | 0.41 |
| 2025/05/02 | 2700.0 | 2719.0 | 2670.0 | 2673.0 | 4400 | -0.96 |
| 2025/05/07 | 2669.0 | 2739.0 | 2669.0 | 2733.0 | 14600 | 2.24 |
| 2025/05/08 | 2733.0 | 2745.0 | 2712.0 | 2739.0 | 7100 | 0.22 |
| 2025/05/09 | 2712.0 | 2759.0 | 2712.0 | 2746.0 | 4900 | 0.26 |
| 2025/05/12 | 2790.0 | 2800.0 | 2759.0 | 2798.0 | 11300 | 1.89 |
| 2025/05/13 | 2802.0 | 2849.0 | 2780.0 | 2835.0 | 25400 | 1.32 |
| 2025/05/14 | 2688.0 | 2824.0 | 2580.0 | 2738.0 | 100400 | -3.42 |
| 2025/05/15 | 2710.0 | 2710.0 | 2647.0 | 2647.0 | 21300 | -3.32 |
| 2025/05/16 | 2647.0 | 2687.0 | 2647.0 | 2651.0 | 9000 | 0.15 |
| 2025/05/19 | 2631.0 | 2684.0 | 2631.0 | 2655.0 | 12000 | 0.15 |
| 2025/05/20 | 2675.0 | 2675.0 | 2631.0 | 2660.0 | 25700 | 0.19 |
| 2025/05/21 | 2664.0 | 2671.0 | 2580.0 | 2582.0 | 31400 | -2.93 |
| 2025/05/22 | 2569.0 | 2585.0 | 2482.0 | 2497.0 | 35000 | -3.29 |
| 2025/05/23 | 2513.0 | 2542.0 | 2418.0 | 2428.0 | 31900 | -2.76 |
| 2025/05/26 | 2408.0 | 2449.0 | 2400.0 | 2447.0 | 18600 | 0.78 |
| 2025/05/27 | 2426.0 | 2467.0 | 2426.0 | 2446.0 | 10400 | -0.04 |
| 2025/05/28 | 2450.0 | 2460.0 | 2430.0 | 2434.0 | 11400 | -0.49 |
| 2025/05/29 | 2470.0 | 2556.0 | 2454.0 | 2547.0 | 42500 | 4.64 |
| 2025/05/30 | 2552.0 | 2581.0 | 2469.0 | 2494.0 | 56200 | -2.08 |
| 2025/06/02 | 2540.0 | 2646.0 | 2540.0 | 2628.0 | 61400 | 5.37 |
| 2025/06/03 | 2678.0 | 2697.0 | 2591.0 | 2612.0 | 61600 | -0.61 |
| 2025/06/04 | 2630.0 | 2667.0 | 2600.0 | 2600.0 | 19200 | -0.46 |
| 2025/06/05 | 2585.0 | 2595.0 | 2563.0 | 2585.0 | 16600 | -0.58 |
| 2025/06/06 | 2588.0 | 2620.0 | 2570.0 | 2600.0 | 16800 | 0.58 |
| 2025/06/09 | 2620.0 | 2738.0 | 2620.0 | 2670.0 | 43100 | 2.69 |
| 2025/06/10 | 2685.0 | 2745.0 | 2670.0 | 2731.0 | 27500 | 2.28 |
| 2025/06/11 | 2753.0 | 2835.0 | 2750.0 | 2822.0 | 53300 | 3.33 |
| 2025/06/12 | 2840.0 | 2840.0 | 2775.0 | 2790.0 | 21800 | -1.13 |
| 2025/06/13 | 2785.0 | 2814.0 | 2730.0 | 2790.0 | 38200 | 0.00 |
| 2025/06/16 | 2756.0 | 2804.0 | 2756.0 | 2776.0 | 10300 | -0.50 |
| 2025/06/17 | 2799.0 | 2899.0 | 2777.0 | 2889.0 | 34100 | 4.07 |
| 2025/06/18 | 2863.0 | 2912.0 | 2828.0 | 2868.0 | 32300 | -0.73 |
| 2025/06/19 | 2850.0 | 3020.0 | 2850.0 | 2950.0 | 43300 | 2.86 |
| 2025/06/20 | 2963.0 | 2973.0 | 2910.0 | 2910.0 | 28900 | -1.36 |
| 2025/06/23 | 2896.0 | 2980.0 | 2881.0 | 2956.0 | 26300 | 1.58 |
| 2025/06/24 | 2980.0 | 3035.0 | 2935.0 | 2973.0 | 21600 | 0.58 |
| 2025/06/25 | 2996.0 | 2996.0 | 2940.0 | 2947.0 | 15600 | -0.87 |
| 2025/06/26 | 2944.0 | 2962.0 | 2932.0 | 2944.0 | 15500 | -0.10 |
| 2025/06/27 | 2960.0 | 2983.0 | 2920.0 | 2940.0 | 12100 | -0.14 |
| 2025/06/30 | 2940.0 | 2970.0 | 2931.0 | 2944.0 | 9200 | 0.14 |
| 2025/07/01 | 2911.0 | 2928.0 | 2857.0 | 2857.0 | 22000 | -2.96 |
| 2025/07/02 | 2850.0 | 2932.0 | 2811.0 | 2919.0 | 16900 | 2.17 |
| 2025/07/03 | 2895.0 | 2915.0 | 2852.0 | 2873.0 | 12900 | -1.58 |
| 2025/07/04 | 2868.0 | 2868.0 | 2800.0 | 2814.0 | 12200 | -2.05 |
| 2025/07/07 | 2823.0 | 2840.0 | 2780.0 | 2780.0 | 12500 | -1.21 |
| 2025/07/08 | 2765.0 | 2789.0 | 2751.0 | 2754.0 | 10900 | -0.94 |
| 2025/07/09 | 2757.0 | 2802.0 | 2757.0 | 2781.0 | 7600 | 0.98 |
| 2025/07/10 | 2790.0 | 2846.0 | 2790.0 | 2826.0 | 10300 | 1.62 |
| 2025/07/11 | 2826.0 | 2879.0 | 2816.0 | 2850.0 | 14800 | 0.85 |
| 2025/07/14 | 2838.0 | 2843.0 | 2800.0 | 2827.0 | 24700 | -0.81 |
| 2025/07/15 | 2827.0 | 2837.0 | 2804.0 | 2832.0 | 6900 | 0.18 |
| 2025/07/16 | 2830.0 | 2830.0 | 2800.0 | 2820.0 | 9300 | -0.42 |
| 2025/07/17 | 2840.0 | 2841.0 | 2805.0 | 2829.0 | 5000 | 0.32 |
| 2025/07/18 | 2820.0 | 2832.0 | 2805.0 | 2810.0 | 9800 | -0.67 |
| 2025/07/22 | 2808.0 | 2816.0 | 2772.0 | 2772.0 | 18100 | -1.35 |
| 2025/07/23 | 2782.0 | 2924.0 | 2781.0 | 2895.0 | 43700 | 4.44 |
| 2025/07/24 | 2924.0 | 2925.0 | 2880.0 | 2886.0 | 22400 | -0.31 |
| 2025/07/25 | 2867.0 | 2899.0 | 2835.0 | 2845.0 | 20000 | -1.42 |
| 2025/07/28 | 2845.0 | 2860.0 | 2808.0 | 2851.0 | 26400 | 0.21 |
| 2025/07/29 | 2840.0 | 2854.0 | 2823.0 | 2840.0 | 5500 | -0.39 |
| 2025/07/30 | 2840.0 | 2876.0 | 2839.0 | 2870.0 | 6200 | 1.06 |
| 2025/07/31 | 2837.0 | 2866.0 | 2834.0 | 2845.0 | 11100 | -0.87 |
| 2025/08/01 | 2845.0 | 2888.0 | 2835.0 | 2841.0 | 22700 | -0.14 |
| 2025/08/04 | 2791.0 | 2836.0 | 2775.0 | 2827.0 | 34900 | -0.49 |
| 2025/08/05 | 2830.0 | 2853.0 | 2824.0 | 2828.0 | 13500 | 0.04 |
| 2025/08/06 | 2845.0 | 2847.0 | 2827.0 | 2830.0 | 11400 | 0.07 |
| 2025/08/07 | 2817.0 | 2847.0 | 2817.0 | 2839.0 | 12600 | 0.32 |
| 2025/08/08 | 2814.0 | 2880.0 | 2814.0 | 2880.0 | 38800 | 1.44 |
| 2025/08/12 | 3380.0 | 3380.0 | 3380.0 | 3380.0 | 7000 | 17.36 |
| 2025/08/13 | 4080.0 | 4080.0 | 4080.0 | 4080.0 | 25900 | 20.71 |
| 2025/08/14 | 4135.0 | 4140.0 | 4130.0 | 4130.0 | 588100 | 1.23 |
| 2025/08/15 | 4135.0 | 4140.0 | 4130.0 | 4130.0 | 174100 | 0.00 |
| 2025/08/18 | 4130.0 | 4140.0 | 4130.0 | 4130.0 | 144100 | 0.00 |
| 2025/08/19 | 4135.0 | 4140.0 | 4130.0 | 4130.0 | 141300 | 0.00 |
| 2025/08/20 | 4140.0 | 4210.0 | 4140.0 | 4210.0 | 133400 | 1.94 |
| 2025/08/21 | 4180.0 | 4215.0 | 4140.0 | 4150.0 | 110200 | -1.43 |
| 2025/08/22 | 4220.0 | 4265.0 | 4160.0 | 4200.0 | 136900 | 1.20 |
| 2025/08/25 | 4200.0 | 4205.0 | 4180.0 | 4185.0 | 82400 | -0.36 |
| 2025/08/26 | 4220.0 | 4225.0 | 4190.0 | 4215.0 | 112700 | 0.72 |
| 2025/08/27 | 4240.0 | 4320.0 | 4235.0 | 4265.0 | 122800 | 1.19 |
| 2025/08/28 | 4300.0 | 4330.0 | 4295.0 | 4325.0 | 41600 | 1.41 |
| 2025/08/29 | 4325.0 | 4335.0 | 4270.0 | 4285.0 | 42800 | -0.92 |
| 2025/09/01 | 4295.0 | 4295.0 | 4240.0 | 4250.0 | 59700 | -0.82 |
| 2025/09/02 | 4260.0 | 4300.0 | 4185.0 | 4220.0 | 45300 | -0.71 |
| 2025/09/03 | 4220.0 | 4240.0 | 4180.0 | 4225.0 | 64500 | 0.12 |
| 2025/09/04 | 4280.0 | 4370.0 | 4275.0 | 4335.0 | 62500 | 2.60 |
| 2025/09/05 | 4305.0 | 4360.0 | 4295.0 | 4295.0 | 30500 | -0.92 |
| 2025/09/08 | 4295.0 | 4310.0 | 4280.0 | 4285.0 | 27900 | -0.23 |
| 2025/09/09 | 4305.0 | 4335.0 | 4280.0 | 4280.0 | 35900 | -0.12 |
| 2025/09/10 | 4280.0 | 4280.0 | 4240.0 | 4245.0 | 25200 | -0.82 |
| 2025/09/11 | 4190.0 | 4200.0 | 4120.0 | 4155.0 | 285900 | -2.12 |
| 2025/09/12 | 4155.0 | 4155.0 | 4130.0 | 4130.0 | 71700 | -0.60 |
| 2025/09/16 | 4160.0 | 4180.0 | 4135.0 | 4140.0 | 87300 | 0.24 |
| 2025/09/17 | 4140.0 | 4145.0 | 4130.0 | 4140.0 | 82200 | 0.00 |
| 2025/09/18 | 4135.0 | 4145.0 | 4130.0 | 4135.0 | 78800 | -0.12 |
| 2025/09/19 | 4135.0 | 4150.0 | 4135.0 | 4140.0 | 66000 | 0.12 |
| 2025/09/22 | 4120.0 | 4125.0 | 4080.0 | 4100.0 | 132000 | -0.97 |
| 2025/09/24 | 4085.0 | 4240.0 | 4080.0 | 4150.0 | 126500 | 1.22 |
| 2025/09/25 | 4190.0 | 4240.0 | 4170.0 | 4235.0 | 56400 | 2.05 |
| 2025/09/26 | 4210.0 | 4240.0 | 4190.0 | 4190.0 | 8300 | -1.06 |
| 2025/09/29 | 4160.0 | 4160.0 | 4115.0 | 4140.0 | 65700 | -1.19 |
| 2025/09/30 | 4160.0 | 4160.0 | 4135.0 | 4140.0 | 30600 | 0.00 |
| 2025/10/01 | 4145.0 | 4155.0 | 4135.0 | 4140.0 | 32000 | 0.00 |
| 2025/10/02 | 4140.0 | 4145.0 | 4135.0 | 4140.0 | 28000 | 0.00 |
| 2025/10/03 | 4140.0 | 4180.0 | 4140.0 | 4150.0 | 22900 | 0.24 |
| 2025/10/06 | 4145.0 | 4165.0 | 4140.0 | 4145.0 | 21300 | -0.12 |
| 2025/10/07 | 4145.0 | 4145.0 | 4135.0 | 4135.0 | 40300 | -0.24 |
| 2025/10/08 | 4140.0 | 4145.0 | 4135.0 | 4135.0 | 21200 | 0.00 |
| 2025/10/09 | 4140.0 | 4140.0 | 4135.0 | 4135.0 | 40100 | 0.00 |
| 2025/10/10 | 4140.0 | 4140.0 | 4135.0 | 4135.0 | 38300 | 0.00 |
| 2025/10/14 | 4135.0 | 4140.0 | 4115.0 | 4130.0 | 55800 | -0.12 |
| 2025/10/15 | 4120.0 | 4150.0 | 4120.0 | 4130.0 | 38900 | 0.00 |
| 2025/10/16 | 4145.0 | 4165.0 | 4080.0 | 4115.0 | 173100 | -0.36 |
| 2025/10/17 | 4130.0 | 4140.0 | 4130.0 | 4135.0 | 97400 | 0.49 |
| 2025/10/20 | 4135.0 | 4140.0 | 4130.0 | 4140.0 | 76800 | 0.12 |
| 2025/10/21 | 4135.0 | 4150.0 | 4135.0 | 4145.0 | 178300 | 0.12 |
| 2025/10/22 | 4145.0 | 4175.0 | 4140.0 | 4160.0 | 64100 | 0.36 |
| 2025/10/23 | 4170.0 | 4225.0 | 4160.0 | 4195.0 | 68300 | 0.84 |
| 2025/10/24 | 4190.0 | 4260.0 | 4160.0 | 4205.0 | 29900 | 0.24 |
| 2025/10/27 | 4200.0 | 4220.0 | 4145.0 | 4175.0 | 102700 | -0.71 |
| 2025/10/28 | 4145.0 | 4155.0 | 4135.0 | 4140.0 | 73700 | -0.84 |
| 2025/10/29 | 4135.0 | 4175.0 | 4135.0 | 4145.0 | 71300 | 0.12 |
| 2025/10/30 | 4145.0 | 4150.0 | 4110.0 | 4120.0 | 97600 | -0.60 |
| 2025/10/31 | 4105.0 | 4175.0 | 4100.0 | 4135.0 | 94200 | 0.36 |
| 2025/11/04 | 4135.0 | 4155.0 | 4135.0 | 4140.0 | 24400 | 0.12 |
| 2025/11/05 | 4140.0 | 4145.0 | 4140.0 | 4140.0 | 23900 | 0.00 |
| 2025/11/06 | 4140.0 | 4195.0 | 4140.0 | 4160.0 | 33300 | 0.48 |
| 2025/11/07 | 4180.0 | 4190.0 | 4155.0 | 4155.0 | 5600 | -0.12 |
| 2025/11/10 | 4160.0 | 4160.0 | 4140.0 | 4145.0 | 45100 | -0.24 |
| 2025/11/11 | 4140.0 | 4145.0 | 4135.0 | 4140.0 | 43900 | -0.12 |
| 2025/11/12 | 4145.0 | 4150.0 | 4140.0 | 4140.0 | 51100 | 0.00 |
| 2025/11/13 | 4140.0 | 4145.0 | 4110.0 | 4110.0 | 63100 | -0.72 |
| 2025/11/14 | 4110.0 | 4120.0 | 4110.0 | 4110.0 | 32700 | 0.00 |
| 2025/11/17 | 4110.0 | 4120.0 | 4100.0 | 4100.0 | 25800 | -0.24 |
| 2025/11/18 | 4105.0 | 4135.0 | 4105.0 | 4110.0 | 27900 | 0.24 |
| 2025/11/19 | 4135.0 | 4140.0 | 4120.0 | 4120.0 | 12900 | 0.24 |
| 2025/11/20 | 4135.0 | 4145.0 | 4115.0 | 4115.0 | 41100 | -0.12 |
| 2025/11/21 | 4120.0 | 4145.0 | 4120.0 | 4130.0 | 15600 | 0.36 |
| 2025/11/25 | 4140.0 | 4150.0 | 4135.0 | 4140.0 | 15200 | 0.24 |
| 2025/11/26 | 4140.0 | 4150.0 | 4140.0 | 4140.0 | 14100 | 0.00 |
| 2025/11/27 | 4140.0 | 4140.0 | 4105.0 | 4105.0 | 10800 | -0.85 |
| 2025/11/28 | 4110.0 | 4120.0 | 4105.0 | 4105.0 | 13000 | 0.00 |
| 2025/12/01 | 4105.0 | 4105.0 | 4095.0 | 4105.0 | 20100 | 0.00 |
| 2025/12/02 | 4100.0 | 4115.0 | 4100.0 | 4110.0 | 11500 | 0.12 |
| 2025/12/03 | 4105.0 | 4130.0 | 4105.0 | 4110.0 | 13400 | 0.00 |
| 2025/12/04 | 4110.0 | 4130.0 | 4110.0 | 4110.0 | 7600 | 0.00 |
| 2025/12/05 | 4110.0 | 4115.0 | 4110.0 | 4115.0 | 12700 | 0.12 |
| 2025/12/08 | 4115.0 | 4125.0 | 4110.0 | 4115.0 | 8300 | 0.00 |
| 2025/12/09 | 4120.0 | 4125.0 | 4115.0 | 4120.0 | 12900 | 0.12 |
| 2025/12/10 | 4130.0 | 4135.0 | 4120.0 | 4125.0 | 8200 | 0.12 |
| 2025/12/11 | 4125.0 | 4135.0 | 4120.0 | 4125.0 | 10200 | 0.00 |
| 2025/12/12 | 4135 | 4140 | 4125 | 4125 | 10000 | 0.00 |