情報企画 3712
6,200円
(時刻：15:30)
▲ +60円 (+0.97%)
価格情報
| 始値 | 6,240円 |
| 高値 | 6,240円 |
| 安値 | 6,190円 |
| 出来高 | 1,900株 |
| 売買代金 | 11,811,000円 |
| 売り気配 (15:30) | 6,220円 |
| 買い気配 (15:30) | 6,200円 |
基本情報
| 銘柄名 | 情報企画 |
| 英文銘柄名 | INFORMATION PLANNING CO., LTD. |
| 時価総額 | 25,112,600,000.0円 |
| 発行済株式総数 | 4,090,000株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/09 |
| EPS | 356.21円 |
| BPS | 2,298.22円 |
| PER | 17.24倍 |
| PBR | 2.67倍 |
| ROE | 16.4% |
| 年間配当金 | 115.00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37期（自 2022年10月１日 至 2023年９月30日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 2,848,304,000 円 | 3,035,506,000 円 | 3,147,709,000 円 | 3,230,937,000 円 | 3,241,240,000 円 |
| 経常利益又は経常損失（△） | 1,022,850,000 円 | 1,117,068,000 円 | 1,227,885,000 円 | 1,267,936,000 円 | 1,402,796,000 円 |
| 当期純利益又は当期純損失（△） | 707,735,000 円 | 773,191,000 円 | 868,666,000 円 | 879,414,000 円 | 968,581,000 円 |
| 資本金 | 326,625,000 円 | 326,625,000 円 | 326,625,000 円 | 326,625,000 円 | 326,625,000 円 |
| 純資産額 | 3,983,627,000 円 | 4,488,299,000 円 | 5,088,992,000 円 | 5,673,877,000 円 | 5,509,596,000 円 |
| 総資産額 | 5,170,760,000 円 | 5,860,854,000 円 | 6,421,724,000 円 | 7,044,685,000 円 | 6,631,581,000 円 |
| 従業員数 | 125 人 | 136 人 | 141 人 | 128 人 | 129 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/09 | 連結 | 356.21 | 2,298.22 | 16.4 | 17.24 | 2.67 | - | - |
| 2025/09 | 単体 | 346.64 | 2,285.28 | - | 17.71 | 2.69 | 1.85 | 115.00 |
| 2025/03 | 中連 | 182.32 | - | - | - | - | - | - |
| 2025/03 | 中間 | - | - | - | - | - | 0.89 | 55.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 500 | 300 | 9,100 | -200 |
| 2025/11/28 | 200 | 100 | 9,300 | -500 |
| 2025/11/21 | 100 | 0 | 9,800 | -1,500 |
| 2025/11/14 | 100 | -100 | 11,300 | -200 |
| 2025/11/07 | 200 | -400 | 11,500 | 500 |
| 2025/10/31 | 600 | -300 | 11,000 | 2,800 |
| 2025/10/24 | 900 | -500 | 8,200 | 1,000 |
| 2025/10/17 | 1,400 | 0 | 7,200 | 700 |
| 2025/10/10 | 1,400 | -100 | 6,500 | 400 |
| 2025/10/03 | 1,500 | -1,800 | 6,100 | 3,900 |
| 2025/09/26 | 3,300 | 2,200 | 2,200 | -1,300 |
| 2025/09/19 | 1,100 | 100 | 3,500 | -1,000 |
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 |
|---|---|---|---|
| 2025/12/11 | 300 | 12.4 | 0 |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月14日 15時15分 | 2025年９月期 決算説明会資料 |
| 2025年11月06日 15時40分 | 2025年９月期 決算短信〔日本基準〕（連結） |
| 2025年11月06日 15時40分 | 剰余金の配当に関するお知らせ |
| 2025年08月07日 15時30分 | 2025年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 2025年05月08日 15時40分 | 2025年９月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 2025年02月06日 15時30分 | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 2024年12月19日 16時15分 | 代表取締役の異動（追加選定）に関するお知らせ |
| 2024年11月19日 13時40分 | 2024年９月期 決算説明会資料 |
| 2024年11月07日 15時45分 | 2024年９月期 決算短信〔日本基準〕（連結） |
| 2024年11月07日 15時45分 | 剰余金の配当に関するお知らせ |
| 2024年08月08日 16時00分 | 代表取締役の異動および社長交代に関するお知らせ |
| 2024年08月08日 15時40分 | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 2024年05月09日 15時45分 | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 2024年02月07日 15時35分 | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年05月12日 15時19分 | 確認書 |
| 2025年05月12日 15時18分 | 半期報告書－第39期(2024/10/01－2025/09/30) |
| 2024年12月23日 15時07分 | 内部統制報告書－第38期(2023/10/01－2024/09/30) |
| 2024年12月23日 15時07分 | 確認書 |
| 2024年12月23日 14時04分 | 臨時報告書 |
| 2024年12月23日 14時02分 | 有価証券報告書－第38期(2023/10/01－2024/09/30) |
| 2024年08月08日 16時35分 | 臨時報告書 |
| 2024年05月13日 14時36分 | 確認書 |
| 2024年05月13日 14時35分 | 四半期報告書－第38期第2四半期(2024/01/01－2024/03/31) |
| 2024年02月09日 14時57分 | 確認書 |
| 2024年02月09日 14時56分 | 四半期報告書－第38期第1四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社情報企画 |
| 会社名（英文） | Information Planning Co.,LTD. |
| 会社名（カナ） | カブシキガイシャジョウホウキカク |
| 本店所在地 | 大阪市中央区安土町二丁目３番１３号 |
| 業種 | 情報・通信業 |
| 連結有無 | 無 |
| 決算日 | 9月30日 |
| 証券コード | 37120 |
| EDINETコード | E05340 |
| 法人番号 | 9120001043911 |
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 | 3870.0 | 3940.0 | 3870.0 | 3935.0 | 2700 | - |
| 2024/06/25 | 3945.0 | 4090.0 | 3930.0 | 4070.0 | 4200 | 3.43 |
| 2024/06/26 | 4065.0 | 4065.0 | 4020.0 | 4020.0 | 2300 | -1.23 |
| 2024/06/27 | 4050.0 | 4335.0 | 4050.0 | 4265.0 | 5300 | 6.09 |
| 2024/06/28 | 4265.0 | 4265.0 | 4165.0 | 4165.0 | 3500 | -2.34 |
| 2024/07/01 | 4145.0 | 4265.0 | 4080.0 | 4155.0 | 2500 | -0.24 |
| 2024/07/02 | 4155.0 | 4260.0 | 4145.0 | 4165.0 | 2500 | 0.24 |
| 2024/07/03 | 4175.0 | 4245.0 | 4175.0 | 4220.0 | 1300 | 1.32 |
| 2024/07/04 | 4195.0 | 4270.0 | 4190.0 | 4270.0 | 1200 | 1.18 |
| 2024/07/05 | 4270.0 | 4270.0 | 4205.0 | 4270.0 | 700 | 0.00 |
| 2024/07/08 | 4130.0 | 4200.0 | 4130.0 | 4200.0 | 700 | -1.64 |
| 2024/07/09 | 4245.0 | 4295.0 | 4175.0 | 4295.0 | 1200 | 2.26 |
| 2024/07/10 | 4280.0 | 4280.0 | 4270.0 | 4270.0 | 500 | -0.58 |
| 2024/07/11 | 4270.0 | 4275.0 | 4270.0 | 4270.0 | 700 | 0.00 |
| 2024/07/12 | 4265.0 | 4270.0 | 4265.0 | 4265.0 | 600 | -0.12 |
| 2024/07/16 | 4295.0 | 4475.0 | 4270.0 | 4385.0 | 3300 | 2.81 |
| 2024/07/17 | 4385.0 | 4440.0 | 4315.0 | 4430.0 | 2100 | 1.03 |
| 2024/07/18 | 4400.0 | 4435.0 | 4370.0 | 4435.0 | 700 | 0.11 |
| 2024/07/19 | 4375.0 | 4485.0 | 4375.0 | 4475.0 | 3600 | 0.90 |
| 2024/07/22 | 4460.0 | 4460.0 | 4320.0 | 4390.0 | 2700 | -1.90 |
| 2024/07/23 | 4390.0 | 4390.0 | 4240.0 | 4335.0 | 1500 | -1.25 |
| 2024/07/24 | 4315.0 | 4395.0 | 4315.0 | 4390.0 | 700 | 1.27 |
| 2024/07/25 | 4345.0 | 4395.0 | 4325.0 | 4395.0 | 700 | 0.11 |
| 2024/07/26 | 4390.0 | 4475.0 | 4330.0 | 4400.0 | 1700 | 0.11 |
| 2024/07/29 | 4395.0 | 4470.0 | 4395.0 | 4425.0 | 1200 | 0.57 |
| 2024/07/30 | 4425.0 | 4530.0 | 4425.0 | 4505.0 | 3400 | 1.81 |
| 2024/07/31 | 4480.0 | 4495.0 | 4480.0 | 4495.0 | 500 | -0.22 |
| 2024/08/01 | 4465.0 | 4475.0 | 4340.0 | 4395.0 | 600 | -2.22 |
| 2024/08/02 | 4255.0 | 4300.0 | 4215.0 | 4250.0 | 3200 | -3.30 |
| 2024/08/05 | 4110.0 | 4110.0 | 3660.0 | 3870.0 | 8200 | -8.94 |
| 2024/08/06 | 3730.0 | 4140.0 | 3730.0 | 4140.0 | 2000 | 6.98 |
| 2024/08/07 | 4140.0 | 4180.0 | 4070.0 | 4180.0 | 1700 | 0.97 |
| 2024/08/08 | 4175.0 | 4295.0 | 4075.0 | 4285.0 | 2100 | 2.51 |
| 2024/08/09 | 4145.0 | 4210.0 | 3910.0 | 3965.0 | 5100 | -7.47 |
| 2024/08/13 | 3925.0 | 3965.0 | 3785.0 | 3785.0 | 6100 | -4.54 |
| 2024/08/14 | 3805.0 | 3805.0 | 3650.0 | 3730.0 | 2400 | -1.45 |
| 2024/08/15 | 3765.0 | 3765.0 | 3615.0 | 3750.0 | 2900 | 0.54 |
| 2024/08/16 | 3755.0 | 3935.0 | 3755.0 | 3800.0 | 3600 | 1.33 |
| 2024/08/19 | 3830.0 | 3995.0 | 3830.0 | 3970.0 | 3100 | 4.47 |
| 2024/08/20 | 3970.0 | 3990.0 | 3970.0 | 3975.0 | 1500 | 0.13 |
| 2024/08/21 | 3980.0 | 3980.0 | 3955.0 | 3955.0 | 500 | -0.50 |
| 2024/08/22 | 3980.0 | 3980.0 | 3940.0 | 3940.0 | 200 | -0.38 |
| 2024/08/23 | 3945.0 | 4095.0 | 3935.0 | 4095.0 | 1700 | 3.93 |
| 2024/08/26 | 4085.0 | 4165.0 | 4065.0 | 4105.0 | 1500 | 0.24 |
| 2024/08/27 | 4150.0 | 4170.0 | 4150.0 | 4170.0 | 400 | 1.58 |
| 2024/08/28 | 4170.0 | 4180.0 | 4080.0 | 4180.0 | 1300 | 0.24 |
| 2024/08/29 | 4050.0 | 4175.0 | 4040.0 | 4175.0 | 1500 | -0.12 |
| 2024/08/30 | 4175.0 | 4240.0 | 4175.0 | 4240.0 | 2000 | 1.56 |
| 2024/09/02 | 4170.0 | 4200.0 | 4100.0 | 4195.0 | 2000 | -1.06 |
| 2024/09/03 | 4225.0 | 4245.0 | 4145.0 | 4145.0 | 1200 | -1.19 |
| 2024/09/04 | 4075.0 | 4175.0 | 4075.0 | 4175.0 | 1400 | 0.72 |
| 2024/09/05 | 4175.0 | 4250.0 | 4175.0 | 4250.0 | 1000 | 1.80 |
| 2024/09/06 | 4245.0 | 4250.0 | 4245.0 | 4250.0 | 1000 | 0.00 |
| 2024/09/09 | 4245.0 | 4250.0 | 4180.0 | 4205.0 | 1300 | -1.06 |
| 2024/09/10 | 4155.0 | 4255.0 | 4155.0 | 4255.0 | 1300 | 1.19 |
| 2024/09/11 | 4260.0 | 4300.0 | 4155.0 | 4225.0 | 1100 | -0.71 |
| 2024/09/12 | 4220.0 | 4220.0 | 4215.0 | 4220.0 | 700 | -0.12 |
| 2024/09/13 | 4220.0 | 4220.0 | 4220.0 | 4220.0 | 500 | 0.00 |
| 2024/09/17 | 4220.0 | 4230.0 | 4220.0 | 4230.0 | 800 | 0.24 |
| 2024/09/18 | 4240.0 | 4245.0 | 4230.0 | 4230.0 | 1100 | 0.00 |
| 2024/09/19 | 4265.0 | 4265.0 | 4205.0 | 4205.0 | 900 | -0.59 |
| 2024/09/20 | 4220.0 | 4275.0 | 4220.0 | 4275.0 | 300 | 1.66 |
| 2024/09/24 | 4285.0 | 4340.0 | 4255.0 | 4340.0 | 900 | 1.52 |
| 2024/09/25 | 4310.0 | 4480.0 | 4310.0 | 4475.0 | 2500 | 3.11 |
| 2024/09/26 | 4490.0 | 4530.0 | 4400.0 | 4450.0 | 11000 | -0.56 |
| 2024/09/27 | 4490.0 | 4620.0 | 4485.0 | 4530.0 | 3600 | 1.80 |
| 2024/09/30 | 4530.0 | 4585.0 | 4510.0 | 4545.0 | 1700 | 0.33 |
| 2024/10/01 | 4565.0 | 4585.0 | 4530.0 | 4560.0 | 2300 | 0.33 |
| 2024/10/02 | 4550.0 | 4590.0 | 4550.0 | 4590.0 | 800 | 0.66 |
| 2024/10/03 | 4520.0 | 4550.0 | 4520.0 | 4520.0 | 1200 | -1.53 |
| 2024/10/04 | 4460.0 | 4460.0 | 4330.0 | 4330.0 | 1400 | -4.20 |
| 2024/10/07 | 4330.0 | 4330.0 | 4330.0 | 4330.0 | 200 | 0.00 |
| 2024/10/08 | 4330.0 | 4350.0 | 4125.0 | 4140.0 | 4200 | -4.39 |
| 2024/10/09 | 4170.0 | 4195.0 | 4120.0 | 4195.0 | 900 | 1.33 |
| 2024/10/10 | 4195.0 | 4195.0 | 4050.0 | 4050.0 | 1500 | -3.46 |
| 2024/10/11 | 4065.0 | 4165.0 | 4060.0 | 4060.0 | 1500 | 0.25 |
| 2024/10/15 | 4095.0 | 4135.0 | 4085.0 | 4100.0 | 2600 | 0.99 |
| 2024/10/16 | 4100.0 | 4100.0 | 4070.0 | 4070.0 | 2500 | -0.73 |
| 2024/10/18 | 4090.0 | 4090.0 | 4070.0 | 4070.0 | 600 | 0.00 |
| 2024/10/21 | 4070.0 | 4100.0 | 4070.0 | 4100.0 | 400 | 0.74 |
| 2024/10/22 | 4100.0 | 4100.0 | 4030.0 | 4030.0 | 1900 | -1.71 |
| 2024/10/23 | 4025.0 | 4095.0 | 3975.0 | 4010.0 | 1500 | -0.50 |
| 2024/10/24 | 4010.0 | 4010.0 | 4010.0 | 4010.0 | 200 | 0.00 |
| 2024/10/25 | 4010.0 | 4095.0 | 4010.0 | 4095.0 | 1200 | 2.12 |
| 2024/10/28 | 4095.0 | 4095.0 | 4095.0 | 4095.0 | 100 | 0.00 |
| 2024/10/29 | 4075.0 | 4220.0 | 4075.0 | 4195.0 | 1700 | 2.44 |
| 2024/10/30 | 4115.0 | 4220.0 | 4115.0 | 4220.0 | 1200 | 0.60 |
| 2024/10/31 | 4150.0 | 4210.0 | 4150.0 | 4210.0 | 1600 | -0.24 |
| 2024/11/01 | 4225.0 | 4500.0 | 4225.0 | 4500.0 | 6300 | 6.89 |
| 2024/11/05 | 4470.0 | 4470.0 | 4150.0 | 4205.0 | 3400 | -6.56 |
| 2024/11/06 | 4180.0 | 4335.0 | 4180.0 | 4280.0 | 2500 | 1.78 |
| 2024/11/07 | 4320.0 | 4325.0 | 4185.0 | 4270.0 | 1500 | -0.23 |
| 2024/11/08 | 4265.0 | 4270.0 | 4090.0 | 4195.0 | 11600 | -1.76 |
| 2024/11/11 | 4230.0 | 4240.0 | 4190.0 | 4215.0 | 1400 | 0.48 |
| 2024/11/12 | 4245.0 | 4245.0 | 4225.0 | 4225.0 | 800 | 0.24 |
| 2024/11/13 | 4175.0 | 4200.0 | 4155.0 | 4160.0 | 1100 | -1.54 |
| 2024/11/14 | 4205.0 | 4215.0 | 4095.0 | 4110.0 | 4700 | -1.20 |
| 2024/11/15 | 4150.0 | 4150.0 | 4110.0 | 4125.0 | 3000 | 0.36 |
| 2024/11/18 | 4150.0 | 4170.0 | 4125.0 | 4165.0 | 1300 | 0.97 |
| 2024/11/19 | 4225.0 | 4225.0 | 4120.0 | 4135.0 | 800 | -0.72 |
| 2024/11/20 | 4170.0 | 4205.0 | 4135.0 | 4180.0 | 2000 | 1.09 |
| 2024/11/21 | 4180.0 | 4180.0 | 4150.0 | 4175.0 | 2100 | -0.12 |
| 2024/11/22 | 4185.0 | 4220.0 | 4185.0 | 4220.0 | 1600 | 1.08 |
| 2024/11/25 | 4270.0 | 4320.0 | 4245.0 | 4255.0 | 5000 | 0.83 |
| 2024/11/26 | 4295.0 | 4340.0 | 4295.0 | 4340.0 | 800 | 2.00 |
| 2024/11/27 | 4375.0 | 4375.0 | 4300.0 | 4310.0 | 2800 | -0.69 |
| 2024/11/28 | 4330.0 | 4330.0 | 4235.0 | 4235.0 | 2400 | -1.74 |
| 2024/11/29 | 4235.0 | 4245.0 | 4180.0 | 4240.0 | 1400 | 0.12 |
| 2024/12/02 | 4235.0 | 4250.0 | 4225.0 | 4225.0 | 1200 | -0.35 |
| 2024/12/03 | 4235.0 | 4235.0 | 4165.0 | 4200.0 | 1600 | -0.59 |
| 2024/12/04 | 4200.0 | 4200.0 | 4125.0 | 4190.0 | 800 | -0.24 |
| 2024/12/05 | 4195.0 | 4200.0 | 4180.0 | 4180.0 | 900 | -0.24 |
| 2024/12/06 | 4195.0 | 4195.0 | 4145.0 | 4155.0 | 1100 | -0.60 |
| 2024/12/09 | 4155.0 | 4200.0 | 4155.0 | 4190.0 | 1600 | 0.84 |
| 2024/12/10 | 4200.0 | 4220.0 | 4200.0 | 4220.0 | 700 | 0.72 |
| 2024/12/11 | 4220.0 | 4220.0 | 4180.0 | 4180.0 | 2500 | -0.95 |
| 2024/12/12 | 4185.0 | 4225.0 | 4170.0 | 4205.0 | 500 | 0.60 |
| 2024/12/13 | 4215.0 | 4220.0 | 4195.0 | 4210.0 | 1600 | 0.12 |
| 2024/12/16 | 4210.0 | 4235.0 | 4200.0 | 4215.0 | 1500 | 0.12 |
| 2024/12/17 | 4145.0 | 4235.0 | 4145.0 | 4185.0 | 2800 | -0.71 |
| 2024/12/18 | 4200.0 | 4200.0 | 4165.0 | 4190.0 | 1400 | 0.12 |
| 2024/12/19 | 4190.0 | 4205.0 | 4190.0 | 4205.0 | 1100 | 0.36 |
| 2024/12/20 | 4220.0 | 4250.0 | 4195.0 | 4250.0 | 4800 | 1.07 |
| 2024/12/23 | 4300.0 | 4300.0 | 4260.0 | 4260.0 | 900 | 0.24 |
| 2024/12/24 | 4260.0 | 4265.0 | 4255.0 | 4255.0 | 500 | -0.12 |
| 2024/12/25 | 4210.0 | 4295.0 | 4210.0 | 4290.0 | 1400 | 0.82 |
| 2024/12/26 | 4280.0 | 4280.0 | 4260.0 | 4260.0 | 200 | -0.70 |
| 2024/12/27 | 4260.0 | 4290.0 | 4255.0 | 4255.0 | 900 | -0.12 |
| 2024/12/30 | 4270.0 | 4305.0 | 4260.0 | 4260.0 | 1500 | 0.12 |
| 2025/01/06 | 4260.0 | 4260.0 | 4185.0 | 4210.0 | 2300 | -1.17 |
| 2025/01/07 | 4210.0 | 4255.0 | 4205.0 | 4220.0 | 2600 | 0.24 |
| 2025/01/08 | 4235.0 | 4235.0 | 4120.0 | 4120.0 | 3300 | -2.37 |
| 2025/01/09 | 4120.0 | 4215.0 | 4100.0 | 4200.0 | 900 | 1.94 |
| 2025/01/10 | 4195.0 | 4200.0 | 4180.0 | 4190.0 | 2700 | -0.24 |
| 2025/01/14 | 4170.0 | 4215.0 | 4130.0 | 4210.0 | 2000 | 0.48 |
| 2025/01/15 | 4210.0 | 4210.0 | 4155.0 | 4155.0 | 3200 | -1.31 |
| 2025/01/16 | 4155.0 | 4225.0 | 4155.0 | 4225.0 | 200 | 1.68 |
| 2025/01/17 | 4155.0 | 4225.0 | 4155.0 | 4205.0 | 400 | -0.47 |
| 2025/01/20 | 4225.0 | 4225.0 | 4185.0 | 4200.0 | 1400 | -0.12 |
| 2025/01/21 | 4200.0 | 4245.0 | 4195.0 | 4200.0 | 2500 | 0.00 |
| 2025/01/22 | 4220.0 | 4255.0 | 4200.0 | 4210.0 | 2900 | 0.24 |
| 2025/01/23 | 4275.0 | 4365.0 | 4220.0 | 4220.0 | 5700 | 0.24 |
| 2025/01/24 | 4290.0 | 4295.0 | 4225.0 | 4295.0 | 10200 | 1.78 |
| 2025/01/27 | 4295.0 | 4295.0 | 4225.0 | 4260.0 | 8200 | -0.81 |
| 2025/01/28 | 4280.0 | 4305.0 | 4260.0 | 4285.0 | 1300 | 0.59 |
| 2025/01/29 | 4300.0 | 4300.0 | 4285.0 | 4290.0 | 900 | 0.12 |
| 2025/01/30 | 4360.0 | 4360.0 | 4280.0 | 4290.0 | 1000 | 0.00 |
| 2025/01/31 | 4290.0 | 4290.0 | 4265.0 | 4265.0 | 800 | -0.58 |
| 2025/02/03 | 4290.0 | 4290.0 | 4225.0 | 4245.0 | 1100 | -0.47 |
| 2025/02/04 | 4250.0 | 4290.0 | 4200.0 | 4290.0 | 2800 | 1.06 |
| 2025/02/05 | 4290.0 | 4355.0 | 4280.0 | 4355.0 | 4600 | 1.52 |
| 2025/02/06 | 4350.0 | 4500.0 | 4350.0 | 4420.0 | 5300 | 1.49 |
| 2025/02/07 | 4355.0 | 4445.0 | 4190.0 | 4200.0 | 5100 | -4.98 |
| 2025/02/10 | 4200.0 | 4270.0 | 4195.0 | 4240.0 | 4100 | 0.95 |
| 2025/02/12 | 4215.0 | 4340.0 | 4215.0 | 4340.0 | 4800 | 2.36 |
| 2025/02/13 | 4340.0 | 4385.0 | 4295.0 | 4380.0 | 2800 | 0.92 |
| 2025/02/14 | 4380.0 | 4455.0 | 4380.0 | 4415.0 | 2100 | 0.80 |
| 2025/02/17 | 4415.0 | 4485.0 | 4415.0 | 4485.0 | 1400 | 1.59 |
| 2025/02/18 | 4485.0 | 4540.0 | 4485.0 | 4515.0 | 4500 | 0.67 |
| 2025/02/19 | 4530.0 | 4530.0 | 4460.0 | 4510.0 | 800 | -0.11 |
| 2025/02/20 | 4510.0 | 4525.0 | 4470.0 | 4470.0 | 2200 | -0.89 |
| 2025/02/21 | 4405.0 | 4510.0 | 4400.0 | 4505.0 | 1600 | 0.78 |
| 2025/02/25 | 4365.0 | 4445.0 | 4365.0 | 4445.0 | 1900 | -1.33 |
| 2025/02/26 | 4450.0 | 4450.0 | 4450.0 | 4450.0 | 1000 | 0.11 |
| 2025/02/27 | 4445.0 | 4500.0 | 4425.0 | 4495.0 | 2000 | 1.01 |
| 2025/02/28 | 4475.0 | 4540.0 | 4450.0 | 4450.0 | 4900 | -1.00 |
| 2025/03/03 | 4445.0 | 4670.0 | 4440.0 | 4640.0 | 3200 | 4.27 |
| 2025/03/04 | 4610.0 | 4620.0 | 4540.0 | 4600.0 | 6700 | -0.86 |
| 2025/03/05 | 4540.0 | 4800.0 | 4540.0 | 4795.0 | 6900 | 4.24 |
| 2025/03/06 | 4765.0 | 5050.0 | 4765.0 | 5010.0 | 7100 | 4.48 |
| 2025/03/07 | 4950.0 | 5040.0 | 4880.0 | 4980.0 | 3800 | -0.60 |
| 2025/03/10 | 4935.0 | 5010.0 | 4910.0 | 5010.0 | 800 | 0.60 |
| 2025/03/11 | 4995.0 | 4995.0 | 4925.0 | 4985.0 | 2200 | -0.50 |
| 2025/03/12 | 4950.0 | 4995.0 | 4940.0 | 4995.0 | 700 | 0.20 |
| 2025/03/13 | 5020.0 | 5020.0 | 5010.0 | 5020.0 | 700 | 0.50 |
| 2025/03/14 | 5040.0 | 5060.0 | 5000.0 | 5060.0 | 900 | 0.80 |
| 2025/03/17 | 5040.0 | 5070.0 | 5000.0 | 5020.0 | 2300 | -0.79 |
| 2025/03/18 | 5020.0 | 5140.0 | 5020.0 | 5140.0 | 2800 | 2.39 |
| 2025/03/19 | 5140.0 | 5140.0 | 5070.0 | 5090.0 | 1400 | -0.97 |
| 2025/03/21 | 5170.0 | 5170.0 | 5070.0 | 5150.0 | 400 | 1.18 |
| 2025/03/24 | 5050.0 | 5380.0 | 5000.0 | 5370.0 | 5800 | 4.27 |
| 2025/03/25 | 5270.0 | 5360.0 | 5230.0 | 5330.0 | 12200 | -0.74 |
| 2025/03/26 | 5360.0 | 5590.0 | 5360.0 | 5480.0 | 3900 | 2.81 |
| 2025/03/27 | 5470.0 | 5750.0 | 5410.0 | 5750.0 | 5900 | 4.93 |
| 2025/03/28 | 5650.0 | 5740.0 | 5570.0 | 5670.0 | 2100 | -1.39 |
| 2025/03/31 | 5670.0 | 5670.0 | 5380.0 | 5380.0 | 1900 | -5.11 |
| 2025/04/01 | 5440.0 | 5440.0 | 5310.0 | 5310.0 | 700 | -1.30 |
| 2025/04/02 | 5030.0 | 5200.0 | 5030.0 | 5130.0 | 4300 | -3.39 |
| 2025/04/03 | 5000.0 | 5130.0 | 4850.0 | 4850.0 | 8900 | -5.46 |
| 2025/04/04 | 4850.0 | 4920.0 | 4545.0 | 4655.0 | 4700 | -4.02 |
| 2025/04/07 | 4025.0 | 4355.0 | 4005.0 | 4305.0 | 9300 | -7.52 |
| 2025/04/08 | 4585.0 | 4740.0 | 4580.0 | 4740.0 | 4100 | 10.10 |
| 2025/04/09 | 4600.0 | 4600.0 | 4340.0 | 4550.0 | 5400 | -4.01 |
| 2025/04/10 | 4700.0 | 4700.0 | 4600.0 | 4690.0 | 1400 | 3.08 |
| 2025/04/11 | 4480.0 | 4620.0 | 4480.0 | 4620.0 | 800 | -1.49 |
| 2025/04/14 | 4690.0 | 4790.0 | 4690.0 | 4790.0 | 1200 | 3.68 |
| 2025/04/15 | 4800.0 | 4800.0 | 4680.0 | 4680.0 | 1700 | -2.30 |
| 2025/04/16 | 4570.0 | 4690.0 | 4510.0 | 4605.0 | 2900 | -1.60 |
| 2025/04/17 | 4590.0 | 4650.0 | 4575.0 | 4605.0 | 5100 | 0.00 |
| 2025/04/18 | 4630.0 | 4630.0 | 4605.0 | 4630.0 | 600 | 0.54 |
| 2025/04/21 | 4525.0 | 4630.0 | 4525.0 | 4590.0 | 1800 | -0.86 |
| 2025/04/22 | 4610.0 | 4630.0 | 4590.0 | 4630.0 | 700 | 0.87 |
| 2025/04/23 | 4630.0 | 4665.0 | 4630.0 | 4665.0 | 400 | 0.76 |
| 2025/04/24 | 4650.0 | 4810.0 | 4630.0 | 4675.0 | 4300 | 0.21 |
| 2025/04/25 | 4685.0 | 4815.0 | 4630.0 | 4715.0 | 8100 | 0.86 |
| 2025/04/28 | 4785.0 | 4785.0 | 4700.0 | 4735.0 | 4200 | 0.42 |
| 2025/04/30 | 4735.0 | 4930.0 | 4735.0 | 4880.0 | 3800 | 3.06 |
| 2025/05/01 | 4895.0 | 4915.0 | 4815.0 | 4875.0 | 1700 | -0.10 |
| 2025/05/02 | 4840.0 | 4945.0 | 4840.0 | 4945.0 | 1300 | 1.44 |
| 2025/05/07 | 4915.0 | 4975.0 | 4800.0 | 4880.0 | 5400 | -1.31 |
| 2025/05/08 | 4870.0 | 5050.0 | 4710.0 | 4710.0 | 4400 | -3.48 |
| 2025/05/09 | 4890.0 | 4890.0 | 4730.0 | 4750.0 | 6300 | 0.85 |
| 2025/05/12 | 4765.0 | 4800.0 | 4635.0 | 4635.0 | 12100 | -2.42 |
| 2025/05/13 | 4695.0 | 4840.0 | 4680.0 | 4825.0 | 10700 | 4.10 |
| 2025/05/14 | 4830.0 | 4990.0 | 4815.0 | 4925.0 | 12400 | 2.07 |
| 2025/05/15 | 4925.0 | 4990.0 | 4890.0 | 4990.0 | 5700 | 1.32 |
| 2025/05/16 | 4990.0 | 5140.0 | 4990.0 | 5080.0 | 4800 | 1.80 |
| 2025/05/19 | 5080.0 | 5150.0 | 5030.0 | 5110.0 | 8700 | 0.59 |
| 2025/05/20 | 5120.0 | 5120.0 | 5080.0 | 5080.0 | 4100 | -0.59 |
| 2025/05/21 | 5100.0 | 5100.0 | 5080.0 | 5080.0 | 300 | 0.00 |
| 2025/05/22 | 5080.0 | 5160.0 | 5080.0 | 5160.0 | 2600 | 1.57 |
| 2025/05/23 | 5170.0 | 5250.0 | 5170.0 | 5210.0 | 5500 | 0.97 |
| 2025/05/26 | 5160.0 | 5180.0 | 5100.0 | 5100.0 | 2100 | -2.11 |
| 2025/05/27 | 5100.0 | 5150.0 | 5040.0 | 5130.0 | 2500 | 0.59 |
| 2025/05/28 | 5030.0 | 5200.0 | 5030.0 | 5200.0 | 2000 | 1.36 |
| 2025/05/29 | 5150.0 | 5150.0 | 5130.0 | 5130.0 | 500 | -1.35 |
| 2025/05/30 | 5050.0 | 5060.0 | 5030.0 | 5030.0 | 700 | -1.95 |
| 2025/06/02 | 5040.0 | 5040.0 | 4950.0 | 4950.0 | 3000 | -1.59 |
| 2025/06/03 | 4950.0 | 4950.0 | 4915.0 | 4915.0 | 700 | -0.71 |
| 2025/06/04 | 4970.0 | 5090.0 | 4875.0 | 5090.0 | 2900 | 3.56 |
| 2025/06/05 | 5090.0 | 5230.0 | 5090.0 | 5130.0 | 1900 | 0.79 |
| 2025/06/06 | 5150.0 | 5170.0 | 4925.0 | 5050.0 | 3100 | -1.56 |
| 2025/06/09 | 5050.0 | 5080.0 | 5010.0 | 5060.0 | 2600 | 0.20 |
| 2025/06/10 | 5060.0 | 5060.0 | 5000.0 | 5040.0 | 1100 | -0.40 |
| 2025/06/11 | 5100.0 | 5100.0 | 5070.0 | 5070.0 | 500 | 0.60 |
| 2025/06/12 | 5070.0 | 5080.0 | 5050.0 | 5050.0 | 400 | -0.39 |
| 2025/06/13 | 5050.0 | 5050.0 | 4830.0 | 4830.0 | 2700 | -4.36 |
| 2025/06/16 | 4840.0 | 4945.0 | 4840.0 | 4900.0 | 800 | 1.45 |
| 2025/06/17 | 5000.0 | 5010.0 | 4915.0 | 5010.0 | 800 | 2.24 |
| 2025/06/18 | 5060.0 | 5070.0 | 5000.0 | 5060.0 | 4400 | 1.00 |
| 2025/06/19 | 5090.0 | 5090.0 | 5060.0 | 5060.0 | 500 | 0.00 |
| 2025/06/20 | 5070.0 | 5080.0 | 5070.0 | 5080.0 | 500 | 0.40 |
| 2025/06/23 | 5010.0 | 5090.0 | 4990.0 | 4990.0 | 800 | -1.77 |
| 2025/06/24 | 5110.0 | 5110.0 | 5000.0 | 5000.0 | 700 | 0.20 |
| 2025/06/26 | 5000.0 | 5100.0 | 4980.0 | 5100.0 | 2900 | 2.00 |
| 2025/06/27 | 5120.0 | 5120.0 | 5080.0 | 5100.0 | 1000 | 0.00 |
| 2025/06/30 | 5060.0 | 5140.0 | 5000.0 | 5050.0 | 2700 | -0.98 |
| 2025/07/01 | 5120.0 | 5120.0 | 5050.0 | 5050.0 | 1000 | 0.00 |
| 2025/07/02 | 5010.0 | 5010.0 | 5000.0 | 5000.0 | 500 | -0.99 |
| 2025/07/03 | 5000.0 | 5000.0 | 5000.0 | 5000.0 | 300 | 0.00 |
| 2025/07/04 | 5000.0 | 5000.0 | 5000.0 | 5000.0 | 400 | 0.00 |
| 2025/07/07 | 5050.0 | 5050.0 | 5000.0 | 5000.0 | 500 | 0.00 |
| 2025/07/08 | 5040.0 | 5080.0 | 5000.0 | 5080.0 | 1300 | 1.60 |
| 2025/07/09 | 5100.0 | 5100.0 | 5100.0 | 5100.0 | 300 | 0.39 |
| 2025/07/10 | 5120.0 | 5120.0 | 5100.0 | 5110.0 | 500 | 0.20 |
| 2025/07/11 | 5120.0 | 5170.0 | 5120.0 | 5120.0 | 2500 | 0.20 |
| 2025/07/14 | 5140.0 | 5140.0 | 5130.0 | 5130.0 | 300 | 0.20 |
| 2025/07/15 | 5140.0 | 5160.0 | 5100.0 | 5100.0 | 2100 | -0.58 |
| 2025/07/16 | 5100.0 | 5100.0 | 5090.0 | 5100.0 | 1200 | 0.00 |
| 2025/07/17 | 5100.0 | 5100.0 | 5040.0 | 5040.0 | 1000 | -1.18 |
| 2025/07/18 | 5050.0 | 5050.0 | 5050.0 | 5050.0 | 200 | 0.20 |
| 2025/07/22 | 5050.0 | 5050.0 | 5000.0 | 5040.0 | 700 | -0.20 |
| 2025/07/23 | 5080.0 | 5080.0 | 5080.0 | 5080.0 | 600 | 0.79 |
| 2025/07/24 | 5080.0 | 5080.0 | 5030.0 | 5080.0 | 1400 | 0.00 |
| 2025/07/25 | 5080.0 | 5080.0 | 5080.0 | 5080.0 | 200 | 0.00 |
| 2025/07/28 | 5080.0 | 5100.0 | 5080.0 | 5100.0 | 700 | 0.39 |
| 2025/07/29 | 5170.0 | 5170.0 | 5080.0 | 5170.0 | 500 | 1.37 |
| 2025/07/30 | 5170.0 | 5170.0 | 5150.0 | 5150.0 | 400 | -0.39 |
| 2025/07/31 | 5150.0 | 5190.0 | 5150.0 | 5180.0 | 1200 | 0.58 |
| 2025/08/01 | 5190.0 | 5300.0 | 5190.0 | 5300.0 | 1800 | 2.32 |
| 2025/08/04 | 5220.0 | 5270.0 | 5220.0 | 5270.0 | 1200 | -0.57 |
| 2025/08/05 | 5270.0 | 5530.0 | 5270.0 | 5420.0 | 3000 | 2.85 |
| 2025/08/06 | 5500.0 | 5580.0 | 5440.0 | 5440.0 | 1100 | 0.37 |
| 2025/08/07 | 5440.0 | 5510.0 | 5370.0 | 5370.0 | 1200 | -1.29 |
| 2025/08/08 | 5370.0 | 5550.0 | 5370.0 | 5490.0 | 1200 | 2.23 |
| 2025/08/12 | 5530.0 | 5650.0 | 5490.0 | 5620.0 | 2400 | 2.37 |
| 2025/08/13 | 5610.0 | 5610.0 | 5230.0 | 5430.0 | 2700 | -3.38 |
| 2025/08/14 | 5450.0 | 5490.0 | 5450.0 | 5490.0 | 300 | 1.10 |
| 2025/08/15 | 5580.0 | 5580.0 | 5390.0 | 5430.0 | 1600 | -1.09 |
| 2025/08/18 | 5500.0 | 5600.0 | 5450.0 | 5450.0 | 1000 | 0.37 |
| 2025/08/19 | 5490.0 | 5650.0 | 5490.0 | 5650.0 | 1800 | 3.67 |
| 2025/08/20 | 5650.0 | 5650.0 | 5640.0 | 5640.0 | 200 | -0.18 |
| 2025/08/21 | 5540.0 | 5690.0 | 5540.0 | 5590.0 | 1100 | -0.89 |
| 2025/08/22 | 5600.0 | 5600.0 | 5600.0 | 5600.0 | 100 | 0.18 |
| 2025/08/25 | 5660.0 | 5700.0 | 5560.0 | 5700.0 | 900 | 1.79 |
| 2025/08/26 | 5600.0 | 5700.0 | 5590.0 | 5700.0 | 1100 | 0.00 |
| 2025/08/27 | 5700.0 | 5700.0 | 5700.0 | 5700.0 | 400 | 0.00 |
| 2025/08/28 | 5710.0 | 5750.0 | 5710.0 | 5750.0 | 700 | 0.88 |
| 2025/08/29 | 5730.0 | 5880.0 | 5700.0 | 5830.0 | 2200 | 1.39 |
| 2025/09/01 | 5860.0 | 5910.0 | 5830.0 | 5910.0 | 1000 | 1.37 |
| 2025/09/02 | 5920.0 | 5980.0 | 5870.0 | 5870.0 | 2100 | -0.68 |
| 2025/09/03 | 5900.0 | 5990.0 | 5900.0 | 5990.0 | 1400 | 2.04 |
| 2025/09/04 | 5990.0 | 6270.0 | 5990.0 | 6270.0 | 5000 | 4.67 |
| 2025/09/05 | 6270.0 | 6410.0 | 6200.0 | 6360.0 | 4800 | 1.44 |
| 2025/09/08 | 6370.0 | 6690.0 | 6370.0 | 6690.0 | 3300 | 5.19 |
| 2025/09/09 | 6640.0 | 6640.0 | 6320.0 | 6430.0 | 5800 | -3.89 |
| 2025/09/10 | 6380.0 | 6380.0 | 6150.0 | 6180.0 | 2100 | -3.89 |
| 2025/09/11 | 6150.0 | 6280.0 | 6130.0 | 6280.0 | 800 | 1.62 |
| 2025/09/12 | 6250.0 | 6250.0 | 5910.0 | 6090.0 | 2400 | -3.03 |
| 2025/09/16 | 6100.0 | 6240.0 | 6100.0 | 6240.0 | 1500 | 2.46 |
| 2025/09/17 | 6240.0 | 6330.0 | 6140.0 | 6330.0 | 2500 | 1.44 |
| 2025/09/18 | 6330.0 | 6530.0 | 6330.0 | 6530.0 | 2100 | 3.16 |
| 2025/09/19 | 6540.0 | 6550.0 | 6360.0 | 6480.0 | 2400 | -0.77 |
| 2025/09/22 | 6470.0 | 6740.0 | 6470.0 | 6740.0 | 2900 | 4.01 |
| 2025/09/24 | 6660.0 | 6660.0 | 6450.0 | 6450.0 | 2000 | -4.30 |
| 2025/09/25 | 6440.0 | 6440.0 | 6330.0 | 6340.0 | 1000 | -1.71 |
| 2025/09/26 | 6330.0 | 6360.0 | 6300.0 | 6360.0 | 2700 | 0.32 |
| 2025/09/29 | 6300.0 | 6320.0 | 6260.0 | 6260.0 | 1500 | -1.57 |
| 2025/09/30 | 6330.0 | 6340.0 | 6300.0 | 6340.0 | 600 | 1.28 |
| 2025/10/01 | 6320.0 | 6340.0 | 6300.0 | 6300.0 | 1700 | -0.63 |
| 2025/10/02 | 6320.0 | 6320.0 | 6300.0 | 6310.0 | 1700 | 0.16 |
| 2025/10/03 | 6340.0 | 6340.0 | 6190.0 | 6260.0 | 2300 | -0.79 |
| 2025/10/06 | 6260.0 | 6410.0 | 6220.0 | 6270.0 | 1400 | 0.16 |
| 2025/10/07 | 6370.0 | 6390.0 | 6370.0 | 6390.0 | 1300 | 1.91 |
| 2025/10/08 | 6340.0 | 6400.0 | 6340.0 | 6370.0 | 1500 | -0.31 |
| 2025/10/09 | 6270.0 | 6350.0 | 6270.0 | 6300.0 | 2100 | -1.10 |
| 2025/10/10 | 6400.0 | 6400.0 | 6340.0 | 6380.0 | 1000 | 1.27 |
| 2025/10/14 | 6280.0 | 6290.0 | 6210.0 | 6220.0 | 900 | -2.51 |
| 2025/10/15 | 6220.0 | 6250.0 | 6220.0 | 6250.0 | 400 | 0.48 |
| 2025/10/16 | 6250.0 | 6340.0 | 6250.0 | 6340.0 | 600 | 1.44 |
| 2025/10/17 | 6300.0 | 6300.0 | 6210.0 | 6220.0 | 1900 | -1.89 |
| 2025/10/20 | 6220.0 | 6240.0 | 6210.0 | 6220.0 | 400 | 0.00 |
| 2025/10/21 | 6120.0 | 6280.0 | 6120.0 | 6250.0 | 2900 | 0.48 |
| 2025/10/22 | 6200.0 | 6210.0 | 6180.0 | 6210.0 | 800 | -0.64 |
| 2025/10/23 | 6190.0 | 6190.0 | 6100.0 | 6100.0 | 1200 | -1.77 |
| 2025/10/24 | 5930.0 | 6060.0 | 5800.0 | 6020.0 | 1500 | -1.31 |
| 2025/10/27 | 5820.0 | 5850.0 | 5820.0 | 5840.0 | 1800 | -2.99 |
| 2025/10/28 | 5820.0 | 5820.0 | 5700.0 | 5800.0 | 5600 | -0.68 |
| 2025/10/29 | 5800.0 | 5800.0 | 5640.0 | 5660.0 | 900 | -2.41 |
| 2025/10/30 | 5660.0 | 5660.0 | 5640.0 | 5640.0 | 500 | -0.35 |
| 2025/10/31 | 5670.0 | 5670.0 | 5480.0 | 5480.0 | 1800 | -2.84 |
| 2025/11/04 | 5450.0 | 5540.0 | 5390.0 | 5500.0 | 1800 | 0.36 |
| 2025/11/05 | 5500.0 | 5500.0 | 5420.0 | 5500.0 | 1700 | 0.00 |
| 2025/11/06 | 5590.0 | 5610.0 | 5500.0 | 5610.0 | 3000 | 2.00 |
| 2025/11/07 | 5620.0 | 5700.0 | 5450.0 | 5450.0 | 9600 | -2.85 |
| 2025/11/10 | 5480.0 | 5550.0 | 5460.0 | 5520.0 | 3700 | 1.28 |
| 2025/11/11 | 5520.0 | 5560.0 | 5520.0 | 5550.0 | 4700 | 0.54 |
| 2025/11/12 | 5550.0 | 5570.0 | 5540.0 | 5570.0 | 2000 | 0.36 |
| 2025/11/13 | 5550.0 | 5660.0 | 5540.0 | 5650.0 | 4900 | 1.44 |
| 2025/11/14 | 5600.0 | 5600.0 | 5580.0 | 5580.0 | 3000 | -1.24 |
| 2025/11/17 | 5610.0 | 5730.0 | 5610.0 | 5730.0 | 2700 | 2.69 |
| 2025/11/18 | 5730.0 | 5730.0 | 5610.0 | 5670.0 | 3400 | -1.05 |
| 2025/11/19 | 5670.0 | 5700.0 | 5640.0 | 5680.0 | 1200 | 0.18 |
| 2025/11/20 | 5740.0 | 5780.0 | 5680.0 | 5760.0 | 2300 | 1.41 |
| 2025/11/21 | 5810.0 | 5850.0 | 5810.0 | 5820.0 | 2700 | 1.04 |
| 2025/11/25 | 5750.0 | 5890.0 | 5680.0 | 5890.0 | 2400 | 1.20 |
| 2025/11/26 | 5920.0 | 5980.0 | 5870.0 | 5980.0 | 1300 | 1.53 |
| 2025/11/27 | 5990.0 | 6080.0 | 5950.0 | 6080.0 | 2500 | 1.67 |
| 2025/11/28 | 6090.0 | 6280.0 | 6090.0 | 6240.0 | 2600 | 2.63 |
| 2025/12/01 | 6280.0 | 6280.0 | 6200.0 | 6220.0 | 2400 | -0.32 |
| 2025/12/02 | 6160.0 | 6280.0 | 6160.0 | 6230.0 | 2100 | 0.16 |
| 2025/12/03 | 6250.0 | 6360.0 | 6200.0 | 6330.0 | 2300 | 1.61 |
| 2025/12/04 | 6330.0 | 6470.0 | 6330.0 | 6460.0 | 2900 | 2.05 |
| 2025/12/05 | 6460.0 | 6460.0 | 6380.0 | 6390.0 | 1300 | -1.08 |
| 2025/12/08 | 6320.0 | 6330.0 | 5880.0 | 5940.0 | 3500 | -7.04 |
| 2025/12/09 | 5950.0 | 6200.0 | 5950.0 | 6070.0 | 2700 | 2.19 |
| 2025/12/10 | 6100.0 | 6130.0 | 6000.0 | 6060.0 | 3500 | -0.16 |
| 2025/12/11 | 6100.0 | 6170.0 | 6040.0 | 6140.0 | 3500 | 1.32 |
| 2025/12/12 | 6240 | 6240 | 6190 | 6200 | 1900 | 0.98 |