ＡＩストーム 3719
255円
(時刻：15:30)
▼ -5円 (-1.92%)
価格情報
| 始値 | 261円 |
| 高値 | 266円 |
| 安値 | 251円 |
| 出来高 | 633,600株 |
| 売買代金 | 162,957,000円 |
| 売り気配 (15:30) | 256円 |
| 買い気配 (15:30) | 254円 |
基本情報
| 銘柄名 | ＡＩストーム |
| 英文銘柄名 | AI STORM CO., LTD. |
| 時価総額 | 7,246,520,320.0円 |
| 発行済株式総数 | 27,871,232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 | 単体 |
| 年度 | 2024/12 |
| EPS | 6.09円 |
| BPS | 48.88円 |
| PER | 42.69倍 |
| PBR | 5.32倍 |
| ROE | 13.0% |
| 年間配当金 | 0.00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60期（自 令和５年１月１日 至 令和５年12月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 654,119,000 円 | 476,939,000 円 | 480,074,000 円 | 642,513,000 円 | 671,197,000 円 |
| 経常利益又は経常損失（△） | 13,983,000 円 | △85,220,000 円 | △63,982,000 円 | 23,867,000 円 | 2,313,000 円 |
| 当期純利益又は当期純損失（△） | 6,493,000 円 | △85,519,000 円 | △129,416,000 円 | 14,711,000 円 | △70,555,000 円 |
| 資本金 | 264,444,000 円 | 404,376,000 円 | 483,468,000 円 | 483,468,000 円 | 633,458,000 円 |
| 純資産額 | 649,203,000 円 | 840,170,000 円 | 850,582,000 円 | 856,194,000 円 | 1,104,326,000 円 |
| 総資産額 | 799,755,000 円 | 1,091,699,000 円 | 1,011,148,000 円 | 985,875,000 円 | 1,199,204,000 円 |
| 従業員数 | 41 人 | 39 人 | 34 人 | 28 人 | 26 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 | 単体 | 6.09 | 48.88 | 13.0 | 42.69 | 5.32 | - | 0.00 |
| 2025/06 | 中間 | 4.01 | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/09 | 0 | -200 | 3,751,200 | -39,500 |
| 2025/12/08 | 200 | 200 | 3,790,700 | -87,900 |
| 2025/12/05 | 0 | 0 | 3,878,600 | 25,600 |
| 2025/12/04 | 0 | -200 | 3,853,000 | -566,400 |
| 2025/12/03 | 200 | 200 | 4,419,400 | -107,700 |
| 2025/12/02 | 0 | 0 | 4,527,100 | -98,700 |
| 2025/12/01 | 0 | -1,000 | 4,625,800 | -4,800 |
| 2025/11/28 | 1,000 | -1,500 | 4,630,600 | -333,800 |
| 2025/11/27 | 2,500 | 2,200 | 4,964,400 | -673,300 |
| 2025/11/26 | 300 | -1,000 | 5,637,700 | 478,800 |
| 2025/11/25 | 1,300 | 1,300 | 5,158,900 | -549,600 |
| 2025/11/21 | 0 | 0 | 5,708,500 | -51,400 |
| 2025/11/20 | 0 | 0 | 5,759,900 | 172,100 |
| 2025/11/19 | 0 | -3,100 | 5,587,800 | -83,600 |
| 2025/11/18 | 3,100 | 0 | 5,671,400 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 200 | 200 | 3,790,700 | -835,100 |
| 2025/11/28 | 0 | -1,300 | 4,625,800 | -533,100 |
| 2025/11/21 | 1,300 | 300 | 5,158,900 | -573,400 |
| 2025/11/14 | 1,000 | 1,000 | 5,732,300 | 399,700 |
| 2025/11/07 | 0 | 0 | 5,332,600 | 30,900 |
| 2025/10/31 | 0 | 0 | 5,301,700 | 79,700 |
| 2025/10/24 | 0 | 0 | 5,222,000 | 73,800 |
| 2025/10/17 | 0 | -5,600 | 5,148,200 | 61,800 |
| 2025/10/10 | 5,600 | 4,600 | 5,086,400 | 279,800 |
| 2025/10/03 | 1,000 | -40,100 | 4,806,600 | 671,500 |
| 2025/09/26 | 41,100 | 37,600 | 4,135,100 | 733,700 |
| 2025/09/19 | 3,500 | 3,500 | 3,401,400 | -95,300 |
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 Capital Securities Ltd | 139,000 | 0.49% | 2025/11/21 |
| GOLDMAN SACHS INTERNATIONAL | 230,901 | 0.82% | 2025/12/09 |
| JANE STREET GLOBAL TRADING, LLC | 117,431 | 0.42% | 2025/10/06 |
| JPM Securities Japan Co Ltd. | 126,800 | 0.48% | 2025/05/16 |
| UBS AG | 105,700 | 0.37% | 2025/12/03 |
| モルガン・スタンレーMUFG証券株式会社 | 127,700 | 0.46% | 2025/10/30 |
| 合計・最新計算日 | 847,532 | 3.04% | 2025/12/09 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/09 | GOLDMAN SACHS INTERNATIONAL | 230,901 （0.91%→0.82%） |
| 2025/12/05 | GOLDMAN SACHS INTERNATIONAL | 255,101 （1.09%→0.91%） |
| 2025/12/03 | UBS AG | 105,700 （0.53%→0.37%） |
| 2025/12/02 | UBS AG | 148,200 （1.09%→0.53%） |
| 2025/12/02 | GOLDMAN SACHS INTERNATIONAL | 305,901 （1.12%→1.09%） |
| 2025/12/01 | UBS AG | 305,300 （1.20%→1.09%） |
| 2025/11/28 | UBS AG | 335,800 （1.11%→1.20%） |
| 2025/11/25 | UBS AG | 312,000 （0.72%→1.11%） |
| 2025/11/21 | UBS AG | 201,200 （1.54%→0.72%） |
| 2025/11/21 | GOLDMAN SACHS INTERNATIONAL | 313,501 （1.03%→1.12%） |
| 2025/11/21 | Barclays Capital Securities Ltd | 139,000 （0.70%→0.49%） |
| 2025/11/20 | UBS AG | 429,800 （1.88%→1.54%） |
| 2025/11/20 | Nomura International plc | 24,778 （0.57%→0.08%） |
| 2025/11/20 | Barclays Capital Securities Ltd | 195,719 （0.80%→0.70%） |
| 2025/11/19 | UBS AG | 522,800 （1.33%→1.88%） |
| 2025/11/19 | Nomura International plc | 160,460 （0.02%→0.57%） |
| 2025/11/19 | GOLDMAN SACHS INTERNATIONAL | 288,201 （0.99%→1.03%） |
| 2025/11/19 | Barclays Capital Securities Ltd | 222,827 （0.61%→0.80%） |
| 2025/11/18 | UBS AG | 371,800 （1.52%→1.33%） |
| 2025/11/18 | GOLDMAN SACHS INTERNATIONAL | 275,501 （0.89%→0.99%） |
| 2025/11/18 | Barclays Capital Securities Ltd | 171,927 （0.35%→0.61%） |
| 2025/11/17 | UBS AG | 422,500 （2.33%→1.52%） |
| 2025/11/17 | Nomura International plc | 8,047 （0.96%→0.02%） |
| 2025/11/17 | GOLDMAN SACHS INTERNATIONAL | 247,701 （0.93%→0.89%） |
| 2025/11/17 | Barclays Capital Securities Ltd | 99,127 （0.51%→0.35%） |
| 2025/11/14 | UBS AG | 646,700 （1.08%→2.33%） |
| 2025/11/14 | Nomura International plc | 266,825 （0.86%→0.96%） |
| 2025/11/14 | Barclays Capital Securities Ltd | 143,129 （0.34%→0.51%） |
| 2025/11/13 | Nomura International plc | 239,537 （0.75%→0.86%） |
| 2025/11/13 | GOLDMAN SACHS INTERNATIONAL | 260,001 （0.82%→0.93%） |
| 2025/11/13 | Barclays Capital Securities Ltd | 97,029 （0.58%→0.34%） |
| 2025/11/13 | UBS AG | 302,000 （0.80%→1.08%） |
| 2025/11/11 | Nomura International plc | 210,713 （0.80%→0.75%） |
| 2025/11/10 | Nomura International plc | 223,544 （0.77%→0.80%） |
| 2025/11/10 | Barclays Capital Securities Ltd | 162,215 （0.66%→0.58%） |
| 2025/11/06 | Nomura International plc | 214,277 （0.80%→0.77%） |
| 2025/11/05 | UBS AG | 223,700 （0.76%→0.80%） |
| 2025/11/05 | Barclays Capital Securities Ltd | 184,315 （0.70%→0.66%） |
| 2025/11/04 | Nomura International plc | 223,232 （0.79%→0.80%） |
| 2025/10/31 | Nomura International plc | 220,029 （0.85%→0.79%） |
| 2025/10/31 | Barclays Capital Securities Ltd | 196,715 （0.69%→0.70%） |
| 2025/10/30 | Barclays Capital Securities Ltd | 193,715 （0.75%→0.69%） |
| 2025/10/30 | モルガン・スタンレーMUFG証券株式会社 | 127,700 （0.58%→0.46%） |
| 2025/10/29 | Nomura International plc | 238,023 （0.78%→0.85%） |
| 2025/10/29 | UBS AG | 211,600 （0.67%→0.76%） |
| 2025/10/28 | UBS AG | 188,400 （0.50%→0.67%） |
| 2025/10/28 | Nomura International plc | 216,494 （0.66%→0.78%） |
| 2025/10/28 | Barclays Capital Securities Ltd | 208,315 （0.81%→0.75%） |
| 2025/10/27 | Nomura International plc | 183,282 （0.74%→0.66%） |
| 2025/10/27 | Barclays Capital Securities Ltd | 227,315 （0.77%→0.81%） |
| 2025/10/24 | UBS AG | 141,500 （0.45%→0.50%） |
| 2025/10/24 | Nomura International plc | 206,983 （0.66%→0.74%） |
| 2025/10/24 | モルガン・スタンレーMUFG証券株式会社 | 163,400 （0.65%→0.58%） |
| 2025/10/23 | GOLDMAN SACHS INTERNATIONAL | 228,701 （0.72%→0.82%） |
| 2025/10/22 | GOLDMAN SACHS INTERNATIONAL | 200,901 （0.68%→0.72%） |
| 2025/10/22 | Barclays Capital Securities Ltd | 216,415 （0.88%→0.77%） |
| 2025/10/22 | モルガン・スタンレーMUFG証券株式会社 | 180,500 （0.78%→0.65%） |
| 2025/10/20 | GOLDMAN SACHS INTERNATIONAL | 190,701 （0.75%→0.68%） |
| 2025/10/20 | Barclays Capital Securities Ltd | 246,715 （0.78%→0.88%） |
| 2025/10/17 | GOLDMAN SACHS INTERNATIONAL | 208,301 （0.67%→0.75%） |
| 2025/10/16 | GOLDMAN SACHS INTERNATIONAL | 188,201 （0.55%→0.67%） |
| 2025/10/16 | モルガン・スタンレーMUFG証券株式会社 | 217,300 （0.87%→0.78%） |
| 2025/10/15 | Nomura International plc | 183,446 （0.41%→0.66%） |
| 2025/10/15 | GOLDMAN SACHS INTERNATIONAL | 154,201 （0.43%→0.55%） |
| 2025/10/14 | Barclays Capital Securities Ltd | 217,415 （0.87%→0.78%） |
| 2025/10/10 | Barclays Capital Securities Ltd | 241,815 （0.61%→0.87%） |
| 2025/10/10 | モルガン・スタンレーMUFG証券株式会社 | 241,800 （0.95%→0.87%） |
| 2025/10/10 | Nomura International plc | 113,815 （0.51%→0.41%） |
| 2025/10/09 | Barclays Capital Securities Ltd | 170,615 （0.32%→0.61%） |
| 2025/10/08 | Nomura International plc | 141,970 （0.41%→0.51%） |
| 2025/10/07 | Nomura International plc | 115,191 （0.82%→0.41%） |
| 2025/10/07 | モルガン・スタンレーMUFG証券株式会社 | 264,100 （1.08%→0.95%） |
| 2025/10/06 | Nomura International plc | 229,796 （0.66%→0.82%） |
| 2025/10/06 | JANE STREET GLOBAL TRADING, LLC | 117,431 （0.55%→0.42%） |
| 2025/10/03 | Nomura International plc | 185,585 （1.18%→0.66%） |
| 2025/10/03 | JANE STREET GLOBAL TRADING, LLC | 154,001 （0.76%→0.55%） |
| 2025/10/03 | モルガン・スタンレーMUFG証券株式会社 | 302,100 （1.21%→1.08%） |
| 2025/10/02 | JANE STREET GLOBAL TRADING, LLC | 211,163 （0.59%→0.76%） |
| 2025/10/01 | Nomura International plc | 328,814 （1.52%→1.18%） |
| 2025/10/01 | JANE STREET GLOBAL TRADING, LLC | 163,761 （None→0.59%） |
| 2025/10/01 | モルガン・スタンレーMUFG証券株式会社 | 337,900 （1.45%→1.21%） |
| 2025/09/30 | Nomura International plc | 422,385 （1.66%→1.52%） |
| 2025/09/30 | モルガン・スタンレーMUFG証券株式会社 | 402,400 （1.34%→1.45%） |
| 2025/09/29 | Nomura International plc | 462,247 （1.49%→1.66%） |
| 2025/09/29 | モルガン・スタンレーMUFG証券株式会社 | 372,400 （1.10%→1.34%） |
| 2025/09/26 | Nomura International plc | 413,754 （0.52%→1.49%） |
| 2025/09/26 | モルガン・スタンレーMUFG証券株式会社 | 306,100 （0.42%→1.10%） |
| 2025/09/25 | Nomura International plc | 144,862 （0.07%→0.52%） |
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
企業概要
| 会社名 | ＡＩストーム株式会社 |
| 会社名（英文） | AI storm CO.,LTD. |
| 会社名（カナ） | エイアイストームカブシキガイシャ |
| 本店所在地 | 千代田区神田錦町３－１７－１１ 榮葉ビル９Ｆ |
| 業種 | 情報・通信業 |
| 連結有無 | 無 |
| 決算日 | 12月31日 |
| 証券コード | 37190 |
| EDINETコード | E05348 |
| 法人番号 | 9013201016466 |
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 | 155.0 | 157.0 | 154.0 | 157.0 | 37500 | - |
| 2024/06/25 | 157.0 | 158.0 | 155.0 | 156.0 | 82300 | -0.64 |
| 2024/06/26 | 154.0 | 160.0 | 154.0 | 157.0 | 239100 | 0.64 |
| 2024/06/27 | 156.0 | 163.0 | 156.0 | 161.0 | 209400 | 2.55 |
| 2024/06/28 | 161.0 | 163.0 | 159.0 | 161.0 | 86200 | 0.00 |
| 2024/07/01 | 163.0 | 170.0 | 162.0 | 170.0 | 524100 | 5.59 |
| 2024/07/02 | 171.0 | 178.0 | 168.0 | 176.0 | 422100 | 3.53 |
| 2024/07/03 | 178.0 | 188.0 | 177.0 | 185.0 | 956400 | 5.11 |
| 2024/07/04 | 186.0 | 193.0 | 175.0 | 181.0 | 741500 | -2.16 |
| 2024/07/05 | 178.0 | 190.0 | 175.0 | 186.0 | 507200 | 2.76 |
| 2024/07/08 | 188.0 | 188.0 | 178.0 | 185.0 | 419200 | -0.54 |
| 2024/07/09 | 186.0 | 186.0 | 180.0 | 183.0 | 216100 | -1.08 |
| 2024/07/10 | 183.0 | 188.0 | 179.0 | 184.0 | 280900 | 0.55 |
| 2024/07/11 | 182.0 | 184.0 | 179.0 | 182.0 | 167800 | -1.09 |
| 2024/07/12 | 180.0 | 195.0 | 178.0 | 194.0 | 506800 | 6.59 |
| 2024/07/16 | 194.0 | 200.0 | 194.0 | 196.0 | 378800 | 1.03 |
| 2024/07/17 | 197.0 | 205.0 | 193.0 | 205.0 | 424600 | 4.59 |
| 2024/07/18 | 200.0 | 207.0 | 199.0 | 202.0 | 319900 | -1.46 |
| 2024/07/19 | 203.0 | 204.0 | 197.0 | 198.0 | 213100 | -1.98 |
| 2024/07/22 | 198.0 | 200.0 | 194.0 | 198.0 | 124900 | 0.00 |
| 2024/07/23 | 197.0 | 203.0 | 196.0 | 199.0 | 152900 | 0.51 |
| 2024/07/24 | 198.0 | 202.0 | 197.0 | 200.0 | 140100 | 0.50 |
| 2024/07/25 | 197.0 | 203.0 | 195.0 | 199.0 | 202400 | -0.50 |
| 2024/07/26 | 199.0 | 213.0 | 199.0 | 212.0 | 475400 | 6.53 |
| 2024/07/29 | 212.0 | 217.0 | 207.0 | 215.0 | 425100 | 1.42 |
| 2024/07/30 | 217.0 | 223.0 | 214.0 | 219.0 | 406900 | 1.86 |
| 2024/07/31 | 218.0 | 220.0 | 203.0 | 218.0 | 474500 | -0.46 |
| 2024/08/01 | 221.0 | 221.0 | 208.0 | 210.0 | 351400 | -3.67 |
| 2024/08/02 | 204.0 | 210.0 | 192.0 | 199.0 | 737400 | -5.24 |
| 2024/08/05 | 195.0 | 202.0 | 161.0 | 174.0 | 945800 | -12.56 |
| 2024/08/06 | 192.0 | 213.0 | 192.0 | 212.0 | 773800 | 21.84 |
| 2024/08/07 | 207.0 | 209.0 | 195.0 | 207.0 | 428200 | -2.36 |
| 2024/08/08 | 207.0 | 216.0 | 203.0 | 212.0 | 356000 | 2.42 |
| 2024/08/09 | 216.0 | 227.0 | 214.0 | 221.0 | 420600 | 4.25 |
| 2024/08/13 | 237.0 | 253.0 | 234.0 | 253.0 | 1008400 | 14.48 |
| 2024/08/14 | 254.0 | 257.0 | 245.0 | 253.0 | 543500 | 0.00 |
| 2024/08/15 | 249.0 | 250.0 | 228.0 | 238.0 | 625200 | -5.93 |
| 2024/08/16 | 240.0 | 254.0 | 239.0 | 248.0 | 462000 | 4.20 |
| 2024/08/19 | 251.0 | 253.0 | 242.0 | 245.0 | 271500 | -1.21 |
| 2024/08/20 | 247.0 | 257.0 | 240.0 | 246.0 | 608900 | 0.41 |
| 2024/08/21 | 245.0 | 274.0 | 245.0 | 265.0 | 973200 | 7.72 |
| 2024/08/22 | 261.0 | 267.0 | 256.0 | 265.0 | 289300 | 0.00 |
| 2024/08/23 | 261.0 | 264.0 | 251.0 | 255.0 | 252300 | -3.77 |
| 2024/08/26 | 257.0 | 266.0 | 254.0 | 263.0 | 159400 | 3.14 |
| 2024/08/27 | 264.0 | 272.0 | 260.0 | 263.0 | 445100 | 0.00 |
| 2024/08/28 | 260.0 | 261.0 | 253.0 | 254.0 | 409700 | -3.42 |
| 2024/08/29 | 254.0 | 266.0 | 254.0 | 266.0 | 248500 | 4.72 |
| 2024/08/30 | 265.0 | 273.0 | 263.0 | 270.0 | 381700 | 1.50 |
| 2024/09/02 | 270.0 | 275.0 | 265.0 | 270.0 | 244700 | 0.00 |
| 2024/09/03 | 271.0 | 280.0 | 271.0 | 276.0 | 275400 | 2.22 |
| 2024/09/04 | 268.0 | 280.0 | 265.0 | 273.0 | 420300 | -1.09 |
| 2024/09/05 | 276.0 | 281.0 | 269.0 | 272.0 | 366100 | -0.37 |
| 2024/09/06 | 273.0 | 275.0 | 262.0 | 265.0 | 330900 | -2.57 |
| 2024/09/09 | 255.0 | 259.0 | 227.0 | 248.0 | 771400 | -6.42 |
| 2024/09/10 | 256.0 | 263.0 | 251.0 | 259.0 | 245700 | 4.44 |
| 2024/09/11 | 256.0 | 263.0 | 240.0 | 243.0 | 315800 | -6.18 |
| 2024/09/12 | 248.0 | 257.0 | 248.0 | 255.0 | 167600 | 4.94 |
| 2024/09/13 | 252.0 | 252.0 | 242.0 | 247.0 | 213000 | -3.14 |
| 2024/09/17 | 247.0 | 253.0 | 241.0 | 246.0 | 102600 | -0.40 |
| 2024/09/18 | 253.0 | 253.0 | 231.0 | 240.0 | 254400 | -2.44 |
| 2024/09/19 | 245.0 | 246.0 | 239.0 | 245.0 | 236800 | 2.08 |
| 2024/09/20 | 242.0 | 269.0 | 242.0 | 267.0 | 626500 | 8.98 |
| 2024/09/24 | 263.0 | 270.0 | 260.0 | 266.0 | 200300 | -0.37 |
| 2024/09/25 | 268.0 | 275.0 | 265.0 | 273.0 | 357500 | 2.63 |
| 2024/09/26 | 275.0 | 278.0 | 267.0 | 276.0 | 355100 | 1.10 |
| 2024/09/27 | 275.0 | 291.0 | 275.0 | 291.0 | 846200 | 5.43 |
| 2024/09/30 | 283.0 | 305.0 | 276.0 | 289.0 | 922100 | -0.69 |
| 2024/10/01 | 291.0 | 300.0 | 284.0 | 296.0 | 481000 | 2.42 |
| 2024/10/02 | 291.0 | 297.0 | 279.0 | 282.0 | 420700 | -4.73 |
| 2024/10/03 | 283.0 | 287.0 | 277.0 | 285.0 | 239300 | 1.06 |
| 2024/10/04 | 283.0 | 293.0 | 281.0 | 289.0 | 326300 | 1.40 |
| 2024/10/07 | 291.0 | 292.0 | 284.0 | 284.0 | 218900 | -1.73 |
| 2024/10/08 | 282.0 | 282.0 | 273.0 | 278.0 | 239900 | -2.11 |
| 2024/10/09 | 278.0 | 284.0 | 275.0 | 277.0 | 86100 | -0.36 |
| 2024/10/10 | 274.0 | 276.0 | 261.0 | 261.0 | 380000 | -5.78 |
| 2024/10/11 | 263.0 | 264.0 | 255.0 | 262.0 | 146300 | 0.38 |
| 2024/10/15 | 267.0 | 271.0 | 248.0 | 270.0 | 472600 | 3.05 |
| 2024/10/16 | 270.0 | 270.0 | 260.0 | 266.0 | 153400 | -1.48 |
| 2024/10/17 | 266.0 | 274.0 | 264.0 | 274.0 | 77200 | 3.01 |
| 2024/10/18 | 275.0 | 285.0 | 275.0 | 280.0 | 268400 | 2.19 |
| 2024/10/21 | 280.0 | 282.0 | 273.0 | 276.0 | 198100 | -1.43 |
| 2024/10/22 | 279.0 | 280.0 | 273.0 | 279.0 | 118400 | 1.09 |
| 2024/10/23 | 279.0 | 282.0 | 272.0 | 274.0 | 271000 | -1.79 |
| 2024/10/24 | 272.0 | 273.0 | 264.0 | 270.0 | 260200 | -1.46 |
| 2024/10/25 | 266.0 | 268.0 | 259.0 | 265.0 | 242100 | -1.85 |
| 2024/10/28 | 258.0 | 270.0 | 258.0 | 268.0 | 272100 | 1.13 |
| 2024/10/29 | 270.0 | 271.0 | 265.0 | 269.0 | 131500 | 0.37 |
| 2024/10/30 | 271.0 | 275.0 | 266.0 | 275.0 | 188800 | 2.23 |
| 2024/10/31 | 275.0 | 282.0 | 272.0 | 280.0 | 236900 | 1.82 |
| 2024/11/01 | 277.0 | 280.0 | 275.0 | 280.0 | 105300 | 0.00 |
| 2024/11/05 | 280.0 | 280.0 | 259.0 | 262.0 | 261100 | -6.43 |
| 2024/11/06 | 262.0 | 271.0 | 256.0 | 263.0 | 156500 | 0.38 |
| 2024/11/07 | 263.0 | 263.0 | 252.0 | 256.0 | 199600 | -2.66 |
| 2024/11/08 | 255.0 | 265.0 | 255.0 | 263.0 | 194000 | 2.73 |
| 2024/11/11 | 261.0 | 268.0 | 257.0 | 262.0 | 159300 | -0.38 |
| 2024/11/12 | 260.0 | 268.0 | 243.0 | 247.0 | 260500 | -5.73 |
| 2024/11/13 | 255.0 | 259.0 | 247.0 | 250.0 | 287000 | 1.21 |
| 2024/11/14 | 250.0 | 250.0 | 230.0 | 240.0 | 533800 | -4.00 |
| 2024/11/15 | 232.0 | 235.0 | 206.0 | 213.0 | 688600 | -11.25 |
| 2024/11/18 | 221.0 | 242.0 | 221.0 | 222.0 | 547100 | 4.23 |
| 2024/11/19 | 230.0 | 240.0 | 216.0 | 222.0 | 358900 | 0.00 |
| 2024/11/20 | 225.0 | 225.0 | 217.0 | 220.0 | 115400 | -0.90 |
| 2024/11/21 | 220.0 | 233.0 | 220.0 | 229.0 | 212000 | 4.09 |
| 2024/11/22 | 229.0 | 235.0 | 219.0 | 219.0 | 146000 | -4.37 |
| 2024/11/25 | 222.0 | 226.0 | 218.0 | 224.0 | 120400 | 2.28 |
| 2024/11/26 | 225.0 | 228.0 | 222.0 | 222.0 | 89000 | -0.89 |
| 2024/11/27 | 222.0 | 223.0 | 214.0 | 216.0 | 118400 | -2.70 |
| 2024/11/28 | 216.0 | 221.0 | 213.0 | 213.0 | 116600 | -1.39 |
| 2024/11/29 | 213.0 | 214.0 | 209.0 | 211.0 | 94300 | -0.94 |
| 2024/12/02 | 210.0 | 220.0 | 208.0 | 208.0 | 165600 | -1.42 |
| 2024/12/03 | 211.0 | 212.0 | 202.0 | 210.0 | 189700 | 0.96 |
| 2024/12/04 | 212.0 | 219.0 | 208.0 | 210.0 | 152000 | 0.00 |
| 2024/12/05 | 213.0 | 213.0 | 207.0 | 211.0 | 80500 | 0.48 |
| 2024/12/06 | 210.0 | 210.0 | 205.0 | 206.0 | 105500 | -2.37 |
| 2024/12/09 | 209.0 | 217.0 | 209.0 | 217.0 | 107800 | 5.34 |
| 2024/12/10 | 220.0 | 220.0 | 211.0 | 211.0 | 52000 | -2.76 |
| 2024/12/11 | 213.0 | 214.0 | 209.0 | 211.0 | 54500 | 0.00 |
| 2024/12/12 | 214.0 | 214.0 | 207.0 | 212.0 | 53200 | 0.47 |
| 2024/12/13 | 212.0 | 215.0 | 211.0 | 212.0 | 156500 | 0.00 |
| 2024/12/16 | 215.0 | 221.0 | 213.0 | 215.0 | 79900 | 1.42 |
| 2024/12/17 | 218.0 | 218.0 | 210.0 | 211.0 | 86600 | -1.86 |
| 2024/12/18 | 225.0 | 240.0 | 223.0 | 228.0 | 723700 | 8.06 |
| 2024/12/19 | 236.0 | 238.0 | 223.0 | 229.0 | 363200 | 0.44 |
| 2024/12/20 | 230.0 | 230.0 | 218.0 | 218.0 | 241500 | -4.80 |
| 2024/12/23 | 218.0 | 222.0 | 205.0 | 208.0 | 225700 | -4.59 |
| 2024/12/24 | 208.0 | 208.0 | 204.0 | 204.0 | 124600 | -1.92 |
| 2024/12/25 | 208.0 | 213.0 | 205.0 | 213.0 | 79900 | 4.41 |
| 2024/12/26 | 218.0 | 220.0 | 213.0 | 216.0 | 189600 | 1.41 |
| 2024/12/27 | 208.0 | 216.0 | 207.0 | 212.0 | 124400 | -1.85 |
| 2024/12/30 | 210.0 | 211.0 | 205.0 | 211.0 | 75500 | -0.47 |
| 2025/01/06 | 209.0 | 211.0 | 202.0 | 203.0 | 126200 | -3.79 |
| 2025/01/07 | 203.0 | 209.0 | 200.0 | 207.0 | 137600 | 1.97 |
| 2025/01/08 | 207.0 | 219.0 | 205.0 | 215.0 | 143600 | 3.86 |
| 2025/01/09 | 212.0 | 218.0 | 212.0 | 213.0 | 45500 | -0.93 |
| 2025/01/10 | 212.0 | 215.0 | 209.0 | 209.0 | 50500 | -1.88 |
| 2025/01/14 | 210.0 | 213.0 | 207.0 | 207.0 | 50100 | -0.96 |
| 2025/01/15 | 208.0 | 211.0 | 208.0 | 209.0 | 32300 | 0.97 |
| 2025/01/16 | 215.0 | 215.0 | 209.0 | 209.0 | 37700 | 0.00 |
| 2025/01/17 | 209.0 | 209.0 | 206.0 | 206.0 | 28500 | -1.44 |
| 2025/01/20 | 206.0 | 211.0 | 206.0 | 209.0 | 34000 | 1.46 |
| 2025/01/21 | 209.0 | 209.0 | 201.0 | 209.0 | 71900 | 0.00 |
| 2025/01/22 | 209.0 | 210.0 | 203.0 | 203.0 | 42900 | -2.87 |
| 2025/01/23 | 203.0 | 207.0 | 200.0 | 204.0 | 58900 | 0.49 |
| 2025/01/24 | 202.0 | 219.0 | 202.0 | 219.0 | 163100 | 7.35 |
| 2025/01/27 | 219.0 | 219.0 | 214.0 | 214.0 | 74300 | -2.28 |
| 2025/01/28 | 214.0 | 219.0 | 212.0 | 217.0 | 38400 | 1.40 |
| 2025/01/29 | 216.0 | 218.0 | 213.0 | 213.0 | 27400 | -1.84 |
| 2025/01/30 | 213.0 | 213.0 | 208.0 | 209.0 | 44500 | -1.88 |
| 2025/01/31 | 210.0 | 211.0 | 207.0 | 207.0 | 71600 | -0.96 |
| 2025/02/03 | 207.0 | 218.0 | 201.0 | 204.0 | 241400 | -1.45 |
| 2025/02/04 | 209.0 | 209.0 | 202.0 | 204.0 | 53500 | 0.00 |
| 2025/02/05 | 206.0 | 207.0 | 204.0 | 207.0 | 17400 | 1.47 |
| 2025/02/06 | 208.0 | 210.0 | 206.0 | 209.0 | 23900 | 0.97 |
| 2025/02/07 | 210.0 | 216.0 | 209.0 | 215.0 | 43400 | 2.87 |
| 2025/02/10 | 217.0 | 217.0 | 210.0 | 210.0 | 132100 | -2.33 |
| 2025/02/12 | 213.0 | 228.0 | 211.0 | 225.0 | 194400 | 7.14 |
| 2025/02/13 | 224.0 | 245.0 | 224.0 | 244.0 | 325900 | 8.44 |
| 2025/02/14 | 241.0 | 241.0 | 223.0 | 223.0 | 284500 | -8.61 |
| 2025/02/17 | 228.0 | 232.0 | 225.0 | 225.0 | 130100 | 0.90 |
| 2025/02/18 | 225.0 | 233.0 | 224.0 | 230.0 | 90600 | 2.22 |
| 2025/02/19 | 231.0 | 231.0 | 223.0 | 224.0 | 82200 | -2.61 |
| 2025/02/20 | 224.0 | 225.0 | 219.0 | 220.0 | 50200 | -1.79 |
| 2025/02/21 | 217.0 | 235.0 | 217.0 | 225.0 | 305900 | 2.27 |
| 2025/02/25 | 225.0 | 233.0 | 223.0 | 224.0 | 70400 | -0.44 |
| 2025/02/26 | 226.0 | 227.0 | 219.0 | 224.0 | 52500 | 0.00 |
| 2025/02/27 | 227.0 | 229.0 | 221.0 | 221.0 | 59300 | -1.34 |
| 2025/02/28 | 219.0 | 223.0 | 214.0 | 218.0 | 250000 | -1.36 |
| 2025/03/03 | 219.0 | 230.0 | 219.0 | 222.0 | 130200 | 1.83 |
| 2025/03/04 | 220.0 | 221.0 | 213.0 | 216.0 | 91900 | -2.70 |
| 2025/03/05 | 214.0 | 214.0 | 209.0 | 211.0 | 62400 | -2.31 |
| 2025/03/06 | 211.0 | 212.0 | 206.0 | 207.0 | 126300 | -1.90 |
| 2025/03/07 | 204.0 | 208.0 | 200.0 | 203.0 | 139000 | -1.93 |
| 2025/03/10 | 201.0 | 203.0 | 198.0 | 199.0 | 105600 | -1.97 |
| 2025/03/11 | 199.0 | 202.0 | 191.0 | 201.0 | 153600 | 1.01 |
| 2025/03/12 | 203.0 | 206.0 | 201.0 | 205.0 | 36100 | 1.99 |
| 2025/03/13 | 205.0 | 205.0 | 200.0 | 202.0 | 49600 | -1.46 |
| 2025/03/14 | 199.0 | 207.0 | 199.0 | 205.0 | 27000 | 1.49 |
| 2025/03/17 | 205.0 | 211.0 | 203.0 | 209.0 | 56100 | 1.95 |
| 2025/03/18 | 209.0 | 216.0 | 207.0 | 216.0 | 85800 | 3.35 |
| 2025/03/19 | 213.0 | 224.0 | 210.0 | 217.0 | 215900 | 0.46 |
| 2025/03/21 | 219.0 | 223.0 | 217.0 | 218.0 | 59500 | 0.46 |
| 2025/03/24 | 220.0 | 224.0 | 219.0 | 221.0 | 52600 | 1.38 |
| 2025/03/25 | 223.0 | 225.0 | 218.0 | 218.0 | 36400 | -1.36 |
| 2025/03/26 | 217.0 | 219.0 | 214.0 | 217.0 | 70400 | -0.46 |
| 2025/03/27 | 217.0 | 218.0 | 214.0 | 216.0 | 432100 | -0.46 |
| 2025/03/28 | 218.0 | 235.0 | 215.0 | 218.0 | 310600 | 0.93 |
| 2025/03/31 | 216.0 | 220.0 | 208.0 | 209.0 | 105000 | -4.13 |
| 2025/04/01 | 210.0 | 252.0 | 208.0 | 225.0 | 3837300 | 7.66 |
| 2025/04/02 | 233.0 | 245.0 | 216.0 | 230.0 | 992700 | 2.22 |
| 2025/04/03 | 228.0 | 243.0 | 221.0 | 240.0 | 1374700 | 4.35 |
| 2025/04/04 | 242.0 | 244.0 | 216.0 | 220.0 | 682600 | -8.33 |
| 2025/04/07 | 166.0 | 205.0 | 161.0 | 182.0 | 1187000 | -17.27 |
| 2025/04/08 | 196.0 | 208.0 | 193.0 | 202.0 | 390800 | 10.99 |
| 2025/04/09 | 194.0 | 200.0 | 189.0 | 194.0 | 298200 | -3.96 |
| 2025/04/10 | 211.0 | 212.0 | 202.0 | 203.0 | 223100 | 4.64 |
| 2025/04/11 | 200.0 | 214.0 | 200.0 | 214.0 | 222700 | 5.42 |
| 2025/04/14 | 216.0 | 228.0 | 213.0 | 217.0 | 521600 | 1.40 |
| 2025/04/15 | 218.0 | 228.0 | 218.0 | 218.0 | 200800 | 0.46 |
| 2025/04/16 | 220.0 | 224.0 | 217.0 | 217.0 | 107200 | -0.46 |
| 2025/04/17 | 218.0 | 224.0 | 217.0 | 221.0 | 64700 | 1.84 |
| 2025/04/18 | 223.0 | 228.0 | 222.0 | 223.0 | 132600 | 0.90 |
| 2025/04/21 | 223.0 | 226.0 | 219.0 | 219.0 | 81400 | -1.79 |
| 2025/04/22 | 219.0 | 221.0 | 213.0 | 213.0 | 192500 | -2.74 |
| 2025/04/23 | 216.0 | 234.0 | 216.0 | 224.0 | 397600 | 5.16 |
| 2025/04/24 | 226.0 | 228.0 | 221.0 | 226.0 | 190900 | 0.89 |
| 2025/04/25 | 226.0 | 228.0 | 224.0 | 224.0 | 100300 | -0.88 |
| 2025/04/28 | 228.0 | 232.0 | 227.0 | 229.0 | 209700 | 2.23 |
| 2025/04/30 | 226.0 | 226.0 | 216.0 | 221.0 | 171800 | -3.49 |
| 2025/05/01 | 223.0 | 225.0 | 222.0 | 222.0 | 48000 | 0.45 |
| 2025/05/02 | 225.0 | 238.0 | 221.0 | 225.0 | 1283700 | 1.35 |
| 2025/05/07 | 241.0 | 246.0 | 226.0 | 233.0 | 1151600 | 3.56 |
| 2025/05/08 | 236.0 | 240.0 | 232.0 | 240.0 | 199000 | 3.00 |
| 2025/05/09 | 241.0 | 246.0 | 236.0 | 245.0 | 318300 | 2.08 |
| 2025/05/12 | 246.0 | 254.0 | 241.0 | 252.0 | 444100 | 2.86 |
| 2025/05/13 | 254.0 | 263.0 | 252.0 | 252.0 | 428900 | 0.00 |
| 2025/05/14 | 252.0 | 265.0 | 251.0 | 263.0 | 463100 | 4.37 |
| 2025/05/15 | 263.0 | 272.0 | 255.0 | 255.0 | 638300 | -3.04 |
| 2025/05/16 | 267.0 | 281.0 | 263.0 | 269.0 | 775500 | 5.49 |
| 2025/05/19 | 269.0 | 272.0 | 259.0 | 263.0 | 494300 | -2.23 |
| 2025/05/20 | 268.0 | 281.0 | 264.0 | 274.0 | 579900 | 4.18 |
| 2025/05/21 | 282.0 | 284.0 | 271.0 | 274.0 | 263400 | 0.00 |
| 2025/05/22 | 278.0 | 284.0 | 273.0 | 278.0 | 492000 | 1.46 |
| 2025/05/23 | 283.0 | 286.0 | 272.0 | 274.0 | 369900 | -1.44 |
| 2025/05/26 | 274.0 | 280.0 | 267.0 | 270.0 | 345700 | -1.46 |
| 2025/05/27 | 269.0 | 274.0 | 265.0 | 266.0 | 213000 | -1.48 |
| 2025/05/28 | 266.0 | 271.0 | 259.0 | 259.0 | 320800 | -2.63 |
| 2025/05/29 | 259.0 | 260.0 | 253.0 | 257.0 | 212400 | -0.77 |
| 2025/05/30 | 257.0 | 265.0 | 257.0 | 260.0 | 136000 | 1.17 |
| 2025/06/02 | 264.0 | 264.0 | 257.0 | 263.0 | 125400 | 1.15 |
| 2025/06/03 | 262.0 | 265.0 | 257.0 | 258.0 | 110100 | -1.90 |
| 2025/06/04 | 259.0 | 266.0 | 258.0 | 262.0 | 153200 | 1.55 |
| 2025/06/05 | 262.0 | 264.0 | 253.0 | 256.0 | 227100 | -2.29 |
| 2025/06/06 | 254.0 | 255.0 | 244.0 | 245.0 | 324900 | -4.30 |
| 2025/06/09 | 245.0 | 246.0 | 239.0 | 244.0 | 172500 | -0.41 |
| 2025/06/10 | 243.0 | 251.0 | 243.0 | 249.0 | 122300 | 2.05 |
| 2025/06/11 | 247.0 | 258.0 | 245.0 | 252.0 | 419900 | 1.20 |
| 2025/06/12 | 255.0 | 259.0 | 250.0 | 251.0 | 185900 | -0.40 |
| 2025/06/13 | 254.0 | 255.0 | 240.0 | 240.0 | 290900 | -4.38 |
| 2025/06/16 | 245.0 | 255.0 | 245.0 | 250.0 | 241500 | 4.17 |
| 2025/06/17 | 254.0 | 262.0 | 252.0 | 257.0 | 492600 | 2.80 |
| 2025/06/18 | 257.0 | 262.0 | 252.0 | 260.0 | 206700 | 1.17 |
| 2025/06/19 | 261.0 | 272.0 | 261.0 | 267.0 | 329200 | 2.69 |
| 2025/06/20 | 272.0 | 272.0 | 263.0 | 263.0 | 192900 | -1.50 |
| 2025/06/23 | 263.0 | 268.0 | 259.0 | 267.0 | 296600 | 1.52 |
| 2025/06/24 | 271.0 | 284.0 | 266.0 | 275.0 | 483100 | 3.00 |
| 2025/06/25 | 277.0 | 278.0 | 268.0 | 270.0 | 179100 | -1.82 |
| 2025/06/26 | 273.0 | 273.0 | 263.0 | 263.0 | 280400 | -2.59 |
| 2025/06/27 | 266.0 | 267.0 | 260.0 | 261.0 | 170200 | -0.76 |
| 2025/06/30 | 261.0 | 266.0 | 259.0 | 259.0 | 189200 | -0.77 |
| 2025/07/01 | 259.0 | 261.0 | 246.0 | 246.0 | 315900 | -5.02 |
| 2025/07/02 | 250.0 | 251.0 | 236.0 | 236.0 | 267000 | -4.07 |
| 2025/07/03 | 238.0 | 241.0 | 230.0 | 236.0 | 309400 | 0.00 |
| 2025/07/04 | 236.0 | 240.0 | 228.0 | 228.0 | 250000 | -3.39 |
| 2025/07/07 | 231.0 | 242.0 | 231.0 | 235.0 | 267400 | 3.07 |
| 2025/07/08 | 235.0 | 235.0 | 228.0 | 229.0 | 316700 | -2.55 |
| 2025/07/09 | 232.0 | 240.0 | 231.0 | 240.0 | 234000 | 4.80 |
| 2025/07/10 | 241.0 | 242.0 | 237.0 | 241.0 | 108400 | 0.42 |
| 2025/07/11 | 242.0 | 248.0 | 242.0 | 248.0 | 158600 | 2.90 |
| 2025/07/14 | 245.0 | 248.0 | 241.0 | 246.0 | 126500 | -0.81 |
| 2025/07/15 | 246.0 | 247.0 | 239.0 | 240.0 | 168400 | -2.44 |
| 2025/07/16 | 239.0 | 243.0 | 237.0 | 239.0 | 58100 | -0.42 |
| 2025/07/17 | 239.0 | 246.0 | 238.0 | 245.0 | 102900 | 2.51 |
| 2025/07/18 | 243.0 | 245.0 | 237.0 | 241.0 | 91800 | -1.63 |
| 2025/07/22 | 242.0 | 251.0 | 242.0 | 250.0 | 348600 | 3.73 |
| 2025/07/23 | 255.0 | 257.0 | 250.0 | 253.0 | 236000 | 1.20 |
| 2025/07/24 | 254.0 | 254.0 | 246.0 | 246.0 | 163500 | -2.77 |
| 2025/07/25 | 247.0 | 247.0 | 242.0 | 243.0 | 113400 | -1.22 |
| 2025/07/28 | 243.0 | 245.0 | 238.0 | 238.0 | 191000 | -2.06 |
| 2025/07/29 | 237.0 | 237.0 | 231.0 | 232.0 | 253300 | -2.52 |
| 2025/07/30 | 233.0 | 242.0 | 231.0 | 239.0 | 167500 | 3.02 |
| 2025/07/31 | 241.0 | 244.0 | 238.0 | 244.0 | 116600 | 2.09 |
| 2025/08/01 | 242.0 | 243.0 | 238.0 | 240.0 | 119300 | -1.64 |
| 2025/08/04 | 237.0 | 247.0 | 237.0 | 247.0 | 76700 | 2.92 |
| 2025/08/05 | 245.0 | 251.0 | 245.0 | 251.0 | 77500 | 1.62 |
| 2025/08/06 | 250.0 | 256.0 | 249.0 | 255.0 | 168600 | 1.59 |
| 2025/08/07 | 256.0 | 256.0 | 253.0 | 254.0 | 129500 | -0.39 |
| 2025/08/08 | 254.0 | 256.0 | 251.0 | 252.0 | 185800 | -0.79 |
| 2025/08/12 | 254.0 | 261.0 | 253.0 | 255.0 | 456200 | 1.19 |
| 2025/08/13 | 257.0 | 257.0 | 250.0 | 251.0 | 210400 | -1.57 |
| 2025/08/14 | 255.0 | 285.0 | 252.0 | 256.0 | 3847400 | 1.99 |
| 2025/08/15 | 258.0 | 258.0 | 238.0 | 243.0 | 1202000 | -5.08 |
| 2025/08/18 | 245.0 | 257.0 | 245.0 | 253.0 | 750400 | 4.12 |
| 2025/08/19 | 251.0 | 259.0 | 249.0 | 255.0 | 412100 | 0.79 |
| 2025/08/20 | 258.0 | 262.0 | 252.0 | 255.0 | 415700 | 0.00 |
| 2025/08/21 | 256.0 | 259.0 | 251.0 | 253.0 | 208000 | -0.78 |
| 2025/08/22 | 253.0 | 263.0 | 253.0 | 258.0 | 444800 | 1.98 |
| 2025/08/25 | 265.0 | 272.0 | 258.0 | 258.0 | 762500 | 0.00 |
| 2025/08/26 | 258.0 | 260.0 | 253.0 | 255.0 | 219600 | -1.16 |
| 2025/08/27 | 261.0 | 261.0 | 246.0 | 246.0 | 374700 | -3.53 |
| 2025/08/28 | 247.0 | 247.0 | 238.0 | 238.0 | 585500 | -3.25 |
| 2025/08/29 | 241.0 | 250.0 | 240.0 | 248.0 | 214300 | 4.20 |
| 2025/09/01 | 248.0 | 248.0 | 242.0 | 246.0 | 138000 | -0.81 |
| 2025/09/02 | 247.0 | 248.0 | 242.0 | 242.0 | 153400 | -1.63 |
| 2025/09/03 | 243.0 | 244.0 | 238.0 | 240.0 | 190000 | -0.83 |
| 2025/09/04 | 241.0 | 242.0 | 237.0 | 238.0 | 105000 | -0.83 |
| 2025/09/05 | 240.0 | 243.0 | 238.0 | 242.0 | 85500 | 1.68 |
| 2025/09/08 | 246.0 | 250.0 | 244.0 | 250.0 | 321900 | 3.31 |
| 2025/09/09 | 249.0 | 249.0 | 243.0 | 246.0 | 162300 | -1.60 |
| 2025/09/10 | 246.0 | 247.0 | 243.0 | 245.0 | 96000 | -0.41 |
| 2025/09/11 | 248.0 | 248.0 | 244.0 | 245.0 | 101500 | 0.00 |
| 2025/09/12 | 245.0 | 248.0 | 244.0 | 247.0 | 181600 | 0.82 |
| 2025/09/16 | 246.0 | 252.0 | 245.0 | 250.0 | 173800 | 1.21 |
| 2025/09/17 | 250.0 | 252.0 | 247.0 | 248.0 | 97500 | -0.80 |
| 2025/09/18 | 250.0 | 258.0 | 248.0 | 253.0 | 329300 | 2.02 |
| 2025/09/19 | 255.0 | 280.0 | 255.0 | 280.0 | 2485500 | 10.67 |
| 2025/09/22 | 280.0 | 292.0 | 273.0 | 292.0 | 1511400 | 4.29 |
| 2025/09/24 | 292.0 | 353.0 | 291.0 | 346.0 | 5640700 | 18.49 |
| 2025/09/25 | 339.0 | 390.0 | 324.0 | 386.0 | 4686900 | 11.56 |
| 2025/09/26 | 402.0 | 454.0 | 384.0 | 454.0 | 6765500 | 17.62 |
| 2025/09/29 | 460.0 | 464.0 | 395.0 | 423.0 | 4309700 | -6.83 |
| 2025/09/30 | 423.0 | 469.0 | 423.0 | 446.0 | 3730500 | 5.44 |
| 2025/10/01 | 456.0 | 512.0 | 407.0 | 473.0 | 9140700 | 6.05 |
| 2025/10/02 | 481.0 | 516.0 | 451.0 | 458.0 | 4921400 | -3.17 |
| 2025/10/03 | 457.0 | 479.0 | 431.0 | 470.0 | 2088600 | 2.62 |
| 2025/10/06 | 475.0 | 483.0 | 425.0 | 460.0 | 1842000 | -2.13 |
| 2025/10/07 | 463.0 | 486.0 | 450.0 | 482.0 | 1409900 | 4.78 |
| 2025/10/08 | 482.0 | 483.0 | 431.0 | 442.0 | 1645400 | -8.30 |
| 2025/10/09 | 450.0 | 457.0 | 404.0 | 420.0 | 1908200 | -4.98 |
| 2025/10/10 | 412.0 | 424.0 | 371.0 | 388.0 | 1687400 | -7.62 |
| 2025/10/14 | 376.0 | 387.0 | 353.0 | 384.0 | 1389500 | -1.03 |
| 2025/10/15 | 385.0 | 405.0 | 370.0 | 387.0 | 1541700 | 0.78 |
| 2025/10/16 | 390.0 | 393.0 | 366.0 | 379.0 | 648700 | -2.07 |
| 2025/10/17 | 380.0 | 381.0 | 353.0 | 365.0 | 515500 | -3.69 |
| 2025/10/20 | 365.0 | 388.0 | 365.0 | 374.0 | 459500 | 2.47 |
| 2025/10/21 | 378.0 | 386.0 | 368.0 | 377.0 | 312300 | 0.80 |
| 2025/10/22 | 369.0 | 389.0 | 367.0 | 381.0 | 349000 | 1.06 |
| 2025/10/23 | 378.0 | 399.0 | 363.0 | 374.0 | 581900 | -1.84 |
| 2025/10/24 | 377.0 | 379.0 | 363.0 | 371.0 | 188000 | -0.80 |
| 2025/10/27 | 375.0 | 394.0 | 375.0 | 388.0 | 343700 | 4.58 |
| 2025/10/28 | 385.0 | 388.0 | 370.0 | 374.0 | 285800 | -3.61 |
| 2025/10/29 | 366.0 | 371.0 | 361.0 | 361.0 | 269600 | -3.48 |
| 2025/10/30 | 363.0 | 381.0 | 363.0 | 375.0 | 234700 | 3.88 |
| 2025/10/31 | 383.0 | 386.0 | 373.0 | 379.0 | 230400 | 1.07 |
| 2025/11/04 | 379.0 | 382.0 | 370.0 | 375.0 | 198600 | -1.06 |
| 2025/11/05 | 374.0 | 380.0 | 358.0 | 368.0 | 241400 | -1.87 |
| 2025/11/06 | 373.0 | 384.0 | 363.0 | 372.0 | 319500 | 1.09 |
| 2025/11/07 | 369.0 | 381.0 | 353.0 | 366.0 | 535400 | -1.61 |
| 2025/11/10 | 374.0 | 384.0 | 370.0 | 375.0 | 256500 | 2.46 |
| 2025/11/11 | 375.0 | 384.0 | 375.0 | 379.0 | 172900 | 1.07 |
| 2025/11/12 | 386.0 | 395.0 | 384.0 | 395.0 | 313600 | 4.22 |
| 2025/11/13 | 396.0 | 401.0 | 387.0 | 398.0 | 403400 | 0.76 |
| 2025/11/14 | 399.0 | 443.0 | 385.0 | 413.0 | 2480500 | 3.77 |
| 2025/11/17 | 425.0 | 480.0 | 423.0 | 452.0 | 3237100 | 9.44 |
| 2025/11/18 | 452.0 | 464.0 | 432.0 | 459.0 | 1957400 | 1.55 |
| 2025/11/19 | 453.0 | 459.0 | 426.0 | 434.0 | 1501000 | -5.45 |
| 2025/11/20 | 446.0 | 465.0 | 430.0 | 462.0 | 1259500 | 6.45 |
| 2025/11/21 | 460.0 | 529.0 | 454.0 | 510.0 | 6209000 | 10.39 |
| 2025/11/25 | 520.0 | 523.0 | 454.0 | 489.0 | 3520600 | -4.12 |
| 2025/11/26 | 475.0 | 499.0 | 409.0 | 409.0 | 4038800 | -16.36 |
| 2025/11/27 | 397.0 | 403.0 | 368.0 | 390.0 | 3753800 | -4.65 |
| 2025/11/28 | 393.0 | 408.0 | 385.0 | 392.0 | 1288200 | 0.51 |
| 2025/12/01 | 396.0 | 396.0 | 361.0 | 376.0 | 1311800 | -4.08 |
| 2025/12/02 | 371.0 | 374.0 | 296.0 | 296.0 | 6152600 | -21.28 |
| 2025/12/03 | 296.0 | 308.0 | 276.0 | 298.0 | 3604100 | 0.68 |
| 2025/12/04 | 298.0 | 305.0 | 285.0 | 294.0 | 1395900 | -1.34 |
| 2025/12/05 | 286.0 | 294.0 | 278.0 | 291.0 | 987500 | -1.02 |
| 2025/12/08 | 291.0 | 294.0 | 281.0 | 283.0 | 742200 | -2.75 |
| 2025/12/09 | 282.0 | 283.0 | 265.0 | 269.0 | 1233700 | -4.95 |
| 2025/12/10 | 266.0 | 277.0 | 266.0 | 275.0 | 608700 | 2.23 |
| 2025/12/11 | 275.0 | 281.0 | 259.0 | 260.0 | 753600 | -5.45 |
| 2025/12/12 | 261 | 266 | 251 | 255 | 633600 | -1.92 |