日本化学産業 4094
2,353円
(時刻：15:30)
▲ +75円 (+3.29%)
価格情報
| 始値 | 2,308円 |
| 高値 | 2,355円 |
| 安値 | 2,305円 |
| 出来高 | 18,000株 |
| 売買代金 | 42,036,000円 |
| 売り気配 (15:30) | 2,355円 |
| 買い気配 (15:30) | 2,351円 |
基本情報
| 銘柄名 | 日本化学産業 |
| 英文銘柄名 | NIHON KAGAKU SANGYO CO., LTD. |
| 時価総額 | 46,197,840,000.0円 |
| 発行済株式総数 | 20,280,000株 |
| 単元株式数 | 100 |
| 業種 | 化学 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 121.17円 |
| BPS | 2,388.36円 |
| PER | 18.80倍 |
| PBR | 0.95倍 |
| ROE | 5.1% |
| 年間配当金 | 75.00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99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 | 20,346 百万円 | 18,429 百万円 | 21,975 百万円 | 21,884 百万円 | 20,428 百万円 |
| 経常利益又は経常損失（△） | 2,544 百万円 | 2,458 百万円 | 4,357 百万円 | 2,924 百万円 | 2,383 百万円 |
| 当期純利益又は当期純損失（△） | 1,965 百万円 | 1,715 百万円 | 3,130 百万円 | 2,034 百万円 | 1,640 百万円 |
| 資本金 | 1,034 百万円 | 1,034 百万円 | 1,034 百万円 | 1,034 百万円 | 1,034 百万円 |
| 純資産額 | 35,460 百万円 | 38,433 百万円 | 40,762 百万円 | 41,743 百万円 | 43,503 百万円 |
| 総資産額 | 40,634 百万円 | 44,878 百万円 | 47,845 百万円 | 47,996 百万円 | 50,126 百万円 |
| 従業員数 | 363 人 | 368 人 | 378 人 | 380 人 | 384 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 | 121.17 | 2,388.36 | 5.1 | 18.80 | 0.95 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 3.19 | 75.00 |
| 2025/09 | 中連 | 64.43 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.91 | 45.00 |
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 | 657,400 | 7,300 |
| 2025/11/28 | 0 | 0 | 650,100 | -2,700 |
| 2025/11/21 | 0 | 0 | 652,800 | 2,700 |
| 2025/11/14 | 0 | 0 | 650,100 | -2,200 |
| 2025/11/07 | 0 | 0 | 652,300 | 600 |
| 2025/10/31 | 0 | 0 | 651,700 | -1,200 |
| 2025/10/24 | 0 | 0 | 652,900 | -4,700 |
| 2025/10/17 | 0 | 0 | 657,600 | 1,000 |
| 2025/10/10 | 0 | 0 | 656,600 | 3,600 |
| 2025/10/03 | 0 | 0 | 653,000 | 4,300 |
| 2025/09/26 | 0 | 0 | 648,700 | -13,200 |
| 2025/09/19 | 0 | 0 | 661,900 | -10,700 |
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14日 13時24分 | 確認書 |
| 2025年11月14日 13時23分 | 半期報告書－第101期(2025/04/01－2026/03/31) |
| 2025年07月01日 09時56分 | 臨時報告書 |
| 2025年06月25日 09時11分 | 内部統制報告書－第100期(2024/04/01－2025/03/31) |
| 2025年06月25日 09時10分 | 確認書 |
| 2025年06月25日 09時09分 | 有価証券報告書－第100期(2024/04/01－2025/03/31) |
| 2025年02月07日 14時40分 | 有価証券届出書（参照方式） |
| 2024年11月14日 09時03分 | 確認書 |
| 2024年11月14日 09時02分 | 半期報告書－第100期(2024/04/01－2025/03/31) |
| 2024年07月02日 09時59分 | 変更報告書 |
| 2024年07月02日 09時59分 | 変更報告書 |
| 2024年06月28日 09時18分 | 臨時報告書 |
| 2024年06月28日 09時08分 | 内部統制報告書－第99期(2023/04/01－2024/03/31) |
| 2024年06月28日 09時06分 | 確認書 |
| 2024年06月28日 09時05分 | 有価証券報告書－第99期(2023/04/01－2024/03/31) |
| 2024年04月15日 10時03分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年02月14日 09時04分 | 確認書 |
| 2024年02月14日 09時03分 | 四半期報告書－第99期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 日本化学産業株式会社 |
| 会社名（英文） | NIHON KAGAKU SANGYO CO.,LTD. |
| 会社名（カナ） | ニホンカガクサンギョウカブシキガイシャ |
| 本店所在地 | 台東区下谷二丁目２０番５号 |
| 業種 | 化学 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 40940 |
| EDINETコード | E00786 |
| 法人番号 | 8010501016239 |
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 | 1530.0 | 1564.0 | 1530.0 | 1564.0 | 3600 | - |
| 2024/06/25 | 1564.0 | 1574.0 | 1516.0 | 1557.0 | 20800 | -0.45 |
| 2024/06/26 | 1545.0 | 1548.0 | 1541.0 | 1541.0 | 1400 | -1.03 |
| 2024/06/27 | 1570.0 | 1571.0 | 1500.0 | 1513.0 | 13300 | -1.82 |
| 2024/06/28 | 1533.0 | 1533.0 | 1508.0 | 1520.0 | 3600 | 0.46 |
| 2024/07/01 | 1541.0 | 1546.0 | 1503.0 | 1504.0 | 4000 | -1.05 |
| 2024/07/02 | 1501.0 | 1519.0 | 1480.0 | 1497.0 | 6100 | -0.47 |
| 2024/07/03 | 1518.0 | 1545.0 | 1502.0 | 1502.0 | 8300 | 0.33 |
| 2024/07/04 | 1517.0 | 1517.0 | 1500.0 | 1501.0 | 4800 | -0.07 |
| 2024/07/05 | 1500.0 | 1500.0 | 1490.0 | 1495.0 | 6400 | -0.40 |
| 2024/07/08 | 1495.0 | 1510.0 | 1495.0 | 1508.0 | 17600 | 0.87 |
| 2024/07/09 | 1508.0 | 1523.0 | 1508.0 | 1510.0 | 18600 | 0.13 |
| 2024/07/10 | 1515.0 | 1515.0 | 1497.0 | 1508.0 | 10300 | -0.13 |
| 2024/07/11 | 1510.0 | 1514.0 | 1497.0 | 1500.0 | 13600 | -0.53 |
| 2024/07/12 | 1498.0 | 1507.0 | 1498.0 | 1507.0 | 2400 | 0.47 |
| 2024/07/16 | 1500.0 | 1507.0 | 1500.0 | 1500.0 | 2200 | -0.46 |
| 2024/07/17 | 1500.0 | 1508.0 | 1492.0 | 1495.0 | 6600 | -0.33 |
| 2024/07/18 | 1492.0 | 1507.0 | 1420.0 | 1490.0 | 23400 | -0.33 |
| 2024/07/19 | 1490.0 | 1500.0 | 1490.0 | 1497.0 | 1700 | 0.47 |
| 2024/07/22 | 1492.0 | 1500.0 | 1492.0 | 1492.0 | 1700 | -0.33 |
| 2024/07/23 | 1493.0 | 1493.0 | 1489.0 | 1489.0 | 2100 | -0.20 |
| 2024/07/24 | 1488.0 | 1493.0 | 1478.0 | 1478.0 | 6500 | -0.74 |
| 2024/07/25 | 1478.0 | 1478.0 | 1427.0 | 1427.0 | 14700 | -3.45 |
| 2024/07/26 | 1442.0 | 1447.0 | 1411.0 | 1425.0 | 9500 | -0.14 |
| 2024/07/29 | 1425.0 | 1439.0 | 1420.0 | 1423.0 | 8200 | -0.14 |
| 2024/07/30 | 1432.0 | 1436.0 | 1420.0 | 1433.0 | 1300 | 0.70 |
| 2024/07/31 | 1439.0 | 1447.0 | 1434.0 | 1438.0 | 7600 | 0.35 |
| 2024/08/01 | 1440.0 | 1454.0 | 1430.0 | 1439.0 | 6600 | 0.07 |
| 2024/08/02 | 1424.0 | 1447.0 | 1370.0 | 1390.0 | 22100 | -3.41 |
| 2024/08/05 | 1308.0 | 1311.0 | 1234.0 | 1250.0 | 18500 | -10.07 |
| 2024/08/06 | 1250.0 | 1298.0 | 1250.0 | 1298.0 | 7000 | 3.84 |
| 2024/08/07 | 1300.0 | 1508.0 | 1289.0 | 1410.0 | 61200 | 8.63 |
| 2024/08/08 | 1415.0 | 1429.0 | 1381.0 | 1394.0 | 5600 | -1.13 |
| 2024/08/09 | 1400.0 | 1421.0 | 1397.0 | 1421.0 | 8200 | 1.94 |
| 2024/08/13 | 1426.0 | 1440.0 | 1375.0 | 1440.0 | 2500 | 1.34 |
| 2024/08/14 | 1440.0 | 1498.0 | 1430.0 | 1464.0 | 5600 | 1.67 |
| 2024/08/15 | 1451.0 | 1487.0 | 1445.0 | 1487.0 | 2400 | 1.57 |
| 2024/08/16 | 1487.0 | 1487.0 | 1458.0 | 1475.0 | 2100 | -0.81 |
| 2024/08/19 | 1475.0 | 1475.0 | 1412.0 | 1470.0 | 2900 | -0.34 |
| 2024/08/20 | 1444.0 | 1469.0 | 1444.0 | 1446.0 | 3300 | -1.63 |
| 2024/08/21 | 1448.0 | 1469.0 | 1444.0 | 1445.0 | 2500 | -0.07 |
| 2024/08/22 | 1440.0 | 1455.0 | 1440.0 | 1445.0 | 700 | 0.00 |
| 2024/08/23 | 1445.0 | 1460.0 | 1443.0 | 1460.0 | 700 | 1.04 |
| 2024/08/26 | 1460.0 | 1473.0 | 1446.0 | 1449.0 | 4600 | -0.75 |
| 2024/08/27 | 1464.0 | 1464.0 | 1427.0 | 1442.0 | 2800 | -0.48 |
| 2024/08/28 | 1445.0 | 1451.0 | 1428.0 | 1436.0 | 3600 | -0.42 |
| 2024/08/29 | 1436.0 | 1459.0 | 1436.0 | 1441.0 | 1300 | 0.35 |
| 2024/08/30 | 1445.0 | 1455.0 | 1444.0 | 1453.0 | 2100 | 0.83 |
| 2024/09/02 | 1453.0 | 1470.0 | 1440.0 | 1440.0 | 5500 | -0.89 |
| 2024/09/03 | 1450.0 | 1450.0 | 1434.0 | 1450.0 | 1500 | 0.69 |
| 2024/09/04 | 1450.0 | 1488.0 | 1432.0 | 1432.0 | 7500 | -1.24 |
| 2024/09/05 | 1429.0 | 1443.0 | 1411.0 | 1424.0 | 1200 | -0.56 |
| 2024/09/06 | 1424.0 | 1424.0 | 1413.0 | 1423.0 | 700 | -0.07 |
| 2024/09/09 | 1423.0 | 1438.0 | 1403.0 | 1410.0 | 4800 | -0.91 |
| 2024/09/10 | 1434.0 | 1435.0 | 1411.0 | 1423.0 | 1300 | 0.92 |
| 2024/09/11 | 1412.0 | 1423.0 | 1412.0 | 1413.0 | 1100 | -0.70 |
| 2024/09/12 | 1411.0 | 1425.0 | 1411.0 | 1413.0 | 1400 | 0.00 |
| 2024/09/13 | 1402.0 | 1429.0 | 1391.0 | 1392.0 | 2600 | -1.49 |
| 2024/09/17 | 1392.0 | 1404.0 | 1392.0 | 1400.0 | 1600 | 0.57 |
| 2024/09/18 | 1405.0 | 1419.0 | 1405.0 | 1415.0 | 1000 | 1.07 |
| 2024/09/19 | 1411.0 | 1428.0 | 1411.0 | 1421.0 | 1400 | 0.42 |
| 2024/09/20 | 1424.0 | 1432.0 | 1416.0 | 1421.0 | 3000 | 0.00 |
| 2024/09/24 | 1420.0 | 1431.0 | 1415.0 | 1418.0 | 1500 | -0.21 |
| 2024/09/25 | 1418.0 | 1420.0 | 1412.0 | 1415.0 | 2700 | -0.21 |
| 2024/09/26 | 1420.0 | 1434.0 | 1420.0 | 1425.0 | 2800 | 0.71 |
| 2024/09/27 | 1415.0 | 1435.0 | 1415.0 | 1435.0 | 5200 | 0.70 |
| 2024/09/30 | 1418.0 | 1433.0 | 1408.0 | 1433.0 | 1900 | -0.14 |
| 2024/10/01 | 1435.0 | 1439.0 | 1432.0 | 1432.0 | 1800 | -0.07 |
| 2024/10/02 | 1432.0 | 1445.0 | 1427.0 | 1436.0 | 2600 | 0.28 |
| 2024/10/03 | 1445.0 | 1445.0 | 1436.0 | 1436.0 | 2400 | 0.00 |
| 2024/10/04 | 1439.0 | 1448.0 | 1436.0 | 1448.0 | 2500 | 0.84 |
| 2024/10/07 | 1450.0 | 1460.0 | 1443.0 | 1460.0 | 4900 | 0.83 |
| 2024/10/08 | 1460.0 | 1478.0 | 1460.0 | 1478.0 | 7400 | 1.23 |
| 2024/10/09 | 1480.0 | 1480.0 | 1470.0 | 1473.0 | 2100 | -0.34 |
| 2024/10/10 | 1479.0 | 1479.0 | 1467.0 | 1469.0 | 1000 | -0.27 |
| 2024/10/11 | 1469.0 | 1469.0 | 1431.0 | 1437.0 | 1600 | -2.18 |
| 2024/10/15 | 1440.0 | 1463.0 | 1400.0 | 1431.0 | 6200 | -0.42 |
| 2024/10/16 | 1401.0 | 1419.0 | 1401.0 | 1406.0 | 2400 | -1.75 |
| 2024/10/17 | 1405.0 | 1420.0 | 1402.0 | 1406.0 | 3900 | 0.00 |
| 2024/10/18 | 1406.0 | 1419.0 | 1404.0 | 1419.0 | 2900 | 0.92 |
| 2024/10/21 | 1412.0 | 1417.0 | 1401.0 | 1405.0 | 1800 | -0.99 |
| 2024/10/22 | 1405.0 | 1407.0 | 1390.0 | 1390.0 | 5100 | -1.07 |
| 2024/10/23 | 1371.0 | 1379.0 | 1351.0 | 1351.0 | 6500 | -2.81 |
| 2024/10/24 | 1351.0 | 1368.0 | 1330.0 | 1341.0 | 10600 | -0.74 |
| 2024/10/25 | 1341.0 | 1341.0 | 1313.0 | 1317.0 | 7900 | -1.79 |
| 2024/10/28 | 1311.0 | 1346.0 | 1311.0 | 1335.0 | 2300 | 1.37 |
| 2024/10/29 | 1350.0 | 1359.0 | 1332.0 | 1345.0 | 4000 | 0.75 |
| 2024/10/30 | 1435.0 | 1499.0 | 1435.0 | 1458.0 | 37200 | 8.40 |
| 2024/10/31 | 1410.0 | 1438.0 | 1409.0 | 1438.0 | 4300 | -1.37 |
| 2024/11/01 | 1434.0 | 1434.0 | 1395.0 | 1420.0 | 2700 | -1.25 |
| 2024/11/05 | 1401.0 | 1417.0 | 1390.0 | 1392.0 | 4700 | -1.97 |
| 2024/11/06 | 1390.0 | 1400.0 | 1380.0 | 1386.0 | 2100 | -0.43 |
| 2024/11/07 | 1404.0 | 1416.0 | 1387.0 | 1402.0 | 7600 | 1.15 |
| 2024/11/08 | 1411.0 | 1484.0 | 1411.0 | 1440.0 | 40400 | 2.71 |
| 2024/11/11 | 1441.0 | 1456.0 | 1383.0 | 1383.0 | 8400 | -3.96 |
| 2024/11/12 | 1389.0 | 1408.0 | 1388.0 | 1392.0 | 4900 | 0.65 |
| 2024/11/13 | 1392.0 | 1392.0 | 1375.0 | 1385.0 | 5300 | -0.50 |
| 2024/11/14 | 1385.0 | 1385.0 | 1373.0 | 1374.0 | 4200 | -0.79 |
| 2024/11/15 | 1384.0 | 1385.0 | 1371.0 | 1374.0 | 3300 | 0.00 |
| 2024/11/18 | 1372.0 | 1372.0 | 1354.0 | 1366.0 | 5300 | -0.58 |
| 2024/11/19 | 1353.0 | 1380.0 | 1353.0 | 1366.0 | 5000 | 0.00 |
| 2024/11/20 | 1365.0 | 1373.0 | 1353.0 | 1354.0 | 2900 | -0.88 |
| 2024/11/21 | 1354.0 | 1361.0 | 1352.0 | 1353.0 | 4300 | -0.07 |
| 2024/11/22 | 1353.0 | 1384.0 | 1353.0 | 1358.0 | 2200 | 0.37 |
| 2024/11/25 | 1358.0 | 1373.0 | 1358.0 | 1359.0 | 4700 | 0.07 |
| 2024/11/26 | 1359.0 | 1367.0 | 1354.0 | 1358.0 | 3700 | -0.07 |
| 2024/11/27 | 1359.0 | 1365.0 | 1352.0 | 1353.0 | 5400 | -0.37 |
| 2024/11/28 | 1352.0 | 1390.0 | 1352.0 | 1363.0 | 9500 | 0.74 |
| 2024/11/29 | 1398.0 | 1417.0 | 1396.0 | 1400.0 | 14700 | 2.71 |
| 2024/12/02 | 1401.0 | 1415.0 | 1400.0 | 1408.0 | 13200 | 0.57 |
| 2024/12/03 | 1438.0 | 1478.0 | 1426.0 | 1477.0 | 16600 | 4.90 |
| 2024/12/04 | 1479.0 | 1479.0 | 1448.0 | 1470.0 | 6700 | -0.47 |
| 2024/12/05 | 1456.0 | 1471.0 | 1446.0 | 1453.0 | 4900 | -1.16 |
| 2024/12/06 | 1425.0 | 1462.0 | 1425.0 | 1455.0 | 1600 | 0.14 |
| 2024/12/09 | 1455.0 | 1476.0 | 1455.0 | 1469.0 | 13600 | 0.96 |
| 2024/12/10 | 1475.0 | 1475.0 | 1469.0 | 1469.0 | 10000 | 0.00 |
| 2024/12/11 | 1469.0 | 1488.0 | 1469.0 | 1480.0 | 16200 | 0.75 |
| 2024/12/12 | 1480.0 | 1480.0 | 1452.0 | 1458.0 | 6600 | -1.49 |
| 2024/12/13 | 1450.0 | 1462.0 | 1441.0 | 1450.0 | 1600 | -0.55 |
| 2024/12/16 | 1442.0 | 1450.0 | 1423.0 | 1423.0 | 2600 | -1.86 |
| 2024/12/17 | 1420.0 | 1420.0 | 1402.0 | 1405.0 | 4800 | -1.26 |
| 2024/12/18 | 1401.0 | 1410.0 | 1401.0 | 1405.0 | 3800 | 0.00 |
| 2024/12/19 | 1416.0 | 1416.0 | 1403.0 | 1412.0 | 4500 | 0.50 |
| 2024/12/20 | 1412.0 | 1412.0 | 1412.0 | 1412.0 | 300 | 0.00 |
| 2024/12/23 | 1407.0 | 1468.0 | 1407.0 | 1450.0 | 6600 | 2.69 |
| 2024/12/24 | 1463.0 | 1463.0 | 1432.0 | 1439.0 | 2000 | -0.76 |
| 2024/12/25 | 1439.0 | 1460.0 | 1439.0 | 1453.0 | 6400 | 0.97 |
| 2024/12/26 | 1453.0 | 1461.0 | 1453.0 | 1459.0 | 7200 | 0.41 |
| 2024/12/27 | 1489.0 | 1489.0 | 1459.0 | 1477.0 | 7000 | 1.23 |
| 2024/12/30 | 1463.0 | 1485.0 | 1439.0 | 1458.0 | 2100 | -1.29 |
| 2025/01/06 | 1476.0 | 1477.0 | 1458.0 | 1476.0 | 1700 | 1.23 |
| 2025/01/07 | 1476.0 | 1485.0 | 1445.0 | 1445.0 | 5800 | -2.10 |
| 2025/01/08 | 1475.0 | 1518.0 | 1466.0 | 1518.0 | 18100 | 5.05 |
| 2025/01/09 | 1518.0 | 1520.0 | 1460.0 | 1479.0 | 34000 | -2.57 |
| 2025/01/10 | 1479.0 | 1517.0 | 1454.0 | 1455.0 | 5800 | -1.62 |
| 2025/01/14 | 1448.0 | 1448.0 | 1415.0 | 1432.0 | 5100 | -1.58 |
| 2025/01/15 | 1443.0 | 1520.0 | 1443.0 | 1452.0 | 5400 | 1.40 |
| 2025/01/16 | 1460.0 | 1460.0 | 1421.0 | 1426.0 | 5800 | -1.79 |
| 2025/01/17 | 1426.0 | 1443.0 | 1426.0 | 1443.0 | 500 | 1.19 |
| 2025/01/20 | 1424.0 | 1443.0 | 1420.0 | 1420.0 | 4300 | -1.59 |
| 2025/01/21 | 1430.0 | 1431.0 | 1430.0 | 1430.0 | 2100 | 0.70 |
| 2025/01/22 | 1417.0 | 1421.0 | 1415.0 | 1416.0 | 3900 | -0.98 |
| 2025/01/23 | 1416.0 | 1417.0 | 1416.0 | 1416.0 | 1600 | 0.00 |
| 2025/01/24 | 1416.0 | 1425.0 | 1408.0 | 1411.0 | 3700 | -0.35 |
| 2025/01/27 | 1413.0 | 1430.0 | 1412.0 | 1412.0 | 6100 | 0.07 |
| 2025/01/28 | 1412.0 | 1423.0 | 1412.0 | 1423.0 | 4900 | 0.78 |
| 2025/01/29 | 1425.0 | 1425.0 | 1404.0 | 1415.0 | 9500 | -0.56 |
| 2025/01/30 | 1415.0 | 1434.0 | 1415.0 | 1418.0 | 4700 | 0.21 |
| 2025/01/31 | 1423.0 | 1437.0 | 1422.0 | 1422.0 | 1500 | 0.28 |
| 2025/02/03 | 1438.0 | 1444.0 | 1428.0 | 1431.0 | 4100 | 0.63 |
| 2025/02/04 | 1447.0 | 1455.0 | 1440.0 | 1446.0 | 4100 | 1.05 |
| 2025/02/05 | 1448.0 | 1457.0 | 1447.0 | 1451.0 | 1600 | 0.35 |
| 2025/02/06 | 1451.0 | 1471.0 | 1450.0 | 1454.0 | 9900 | 0.21 |
| 2025/02/07 | 1462.0 | 1590.0 | 1423.0 | 1465.0 | 98500 | 0.76 |
| 2025/02/10 | 1465.0 | 1510.0 | 1465.0 | 1494.0 | 14500 | 1.98 |
| 2025/02/12 | 1500.0 | 1508.0 | 1494.0 | 1495.0 | 9200 | 0.07 |
| 2025/02/13 | 1509.0 | 1520.0 | 1507.0 | 1516.0 | 8100 | 1.40 |
| 2025/02/14 | 1505.0 | 1523.0 | 1500.0 | 1523.0 | 5800 | 0.46 |
| 2025/02/17 | 1529.0 | 1577.0 | 1502.0 | 1565.0 | 14100 | 2.76 |
| 2025/02/18 | 1550.0 | 1650.0 | 1549.0 | 1619.0 | 25800 | 3.45 |
| 2025/02/19 | 1620.0 | 1628.0 | 1585.0 | 1585.0 | 6900 | -2.10 |
| 2025/02/20 | 1573.0 | 1592.0 | 1533.0 | 1552.0 | 10300 | -2.08 |
| 2025/02/21 | 1531.0 | 1580.0 | 1530.0 | 1561.0 | 5400 | 0.58 |
| 2025/02/25 | 1540.0 | 1560.0 | 1535.0 | 1550.0 | 6300 | -0.70 |
| 2025/02/26 | 1549.0 | 1566.0 | 1525.0 | 1566.0 | 3500 | 1.03 |
| 2025/02/27 | 1581.0 | 1635.0 | 1580.0 | 1602.0 | 13900 | 2.30 |
| 2025/02/28 | 1602.0 | 1605.0 | 1580.0 | 1580.0 | 6500 | -1.37 |
| 2025/03/03 | 1617.0 | 1617.0 | 1586.0 | 1607.0 | 2100 | 1.71 |
| 2025/03/04 | 1615.0 | 1615.0 | 1581.0 | 1581.0 | 6300 | -1.62 |
| 2025/03/05 | 1582.0 | 1583.0 | 1582.0 | 1582.0 | 17100 | 0.06 |
| 2025/03/06 | 1581.0 | 1590.0 | 1575.0 | 1575.0 | 6600 | -0.44 |
| 2025/03/07 | 1560.0 | 1578.0 | 1560.0 | 1573.0 | 2900 | -0.13 |
| 2025/03/10 | 1573.0 | 1607.0 | 1564.0 | 1579.0 | 6400 | 0.38 |
| 2025/03/11 | 1574.0 | 1610.0 | 1560.0 | 1600.0 | 17700 | 1.33 |
| 2025/03/12 | 1600.0 | 1600.0 | 1572.0 | 1600.0 | 1100 | 0.00 |
| 2025/03/13 | 1597.0 | 1597.0 | 1572.0 | 1591.0 | 2200 | -0.56 |
| 2025/03/14 | 1588.0 | 1590.0 | 1570.0 | 1590.0 | 1500 | -0.06 |
| 2025/03/17 | 1585.0 | 1600.0 | 1550.0 | 1558.0 | 8700 | -2.01 |
| 2025/03/18 | 1552.0 | 1557.0 | 1534.0 | 1538.0 | 7800 | -1.28 |
| 2025/03/19 | 1536.0 | 1560.0 | 1530.0 | 1532.0 | 9300 | -0.39 |
| 2025/03/21 | 1534.0 | 1570.0 | 1533.0 | 1545.0 | 8600 | 0.85 |
| 2025/03/24 | 1546.0 | 1598.0 | 1546.0 | 1598.0 | 8700 | 3.43 |
| 2025/03/25 | 1598.0 | 1599.0 | 1565.0 | 1565.0 | 5100 | -2.07 |
| 2025/03/26 | 1542.0 | 1562.0 | 1542.0 | 1545.0 | 1700 | -1.28 |
| 2025/03/27 | 1543.0 | 1543.0 | 1521.0 | 1524.0 | 10400 | -1.36 |
| 2025/03/28 | 1501.0 | 1518.0 | 1501.0 | 1504.0 | 3500 | -1.31 |
| 2025/03/31 | 1480.0 | 1548.0 | 1480.0 | 1548.0 | 7600 | 2.93 |
| 2025/04/01 | 1548.0 | 1548.0 | 1481.0 | 1525.0 | 18000 | -1.49 |
| 2025/04/02 | 1516.0 | 1517.0 | 1465.0 | 1500.0 | 13600 | -1.64 |
| 2025/04/03 | 1450.0 | 1480.0 | 1425.0 | 1425.0 | 15700 | -5.00 |
| 2025/04/04 | 1400.0 | 1411.0 | 1360.0 | 1368.0 | 36100 | -4.00 |
| 2025/04/07 | 1251.0 | 1368.0 | 1245.0 | 1288.0 | 27900 | -5.85 |
| 2025/04/08 | 1310.0 | 1398.0 | 1310.0 | 1398.0 | 10200 | 8.54 |
| 2025/04/09 | 1382.0 | 1437.0 | 1360.0 | 1416.0 | 10700 | 1.29 |
| 2025/04/10 | 1490.0 | 1492.0 | 1404.0 | 1439.0 | 11700 | 1.62 |
| 2025/04/11 | 1409.0 | 1424.0 | 1366.0 | 1417.0 | 11700 | -1.53 |
| 2025/04/14 | 1450.0 | 1457.0 | 1403.0 | 1412.0 | 21900 | -0.35 |
| 2025/04/15 | 1413.0 | 1418.0 | 1393.0 | 1408.0 | 3000 | -0.28 |
| 2025/04/16 | 1435.0 | 1446.0 | 1387.0 | 1408.0 | 700 | 0.00 |
| 2025/04/17 | 1408.0 | 1424.0 | 1380.0 | 1420.0 | 3700 | 0.85 |
| 2025/04/18 | 1425.0 | 1470.0 | 1425.0 | 1470.0 | 3500 | 3.52 |
| 2025/04/21 | 1470.0 | 1470.0 | 1424.0 | 1426.0 | 2700 | -2.99 |
| 2025/04/22 | 1415.0 | 1470.0 | 1415.0 | 1435.0 | 4400 | 0.63 |
| 2025/04/23 | 1452.0 | 1452.0 | 1437.0 | 1440.0 | 900 | 0.35 |
| 2025/04/24 | 1434.0 | 1442.0 | 1405.0 | 1425.0 | 13600 | -1.04 |
| 2025/04/25 | 1425.0 | 1446.0 | 1425.0 | 1427.0 | 1400 | 0.14 |
| 2025/04/28 | 1427.0 | 1428.0 | 1427.0 | 1428.0 | 1100 | 0.07 |
| 2025/04/30 | 1428.0 | 1491.0 | 1428.0 | 1489.0 | 14100 | 4.27 |
| 2025/05/01 | 1489.0 | 1500.0 | 1489.0 | 1495.0 | 5000 | 0.40 |
| 2025/05/02 | 1495.0 | 1500.0 | 1429.0 | 1500.0 | 24400 | 0.33 |
| 2025/05/07 | 1490.0 | 1497.0 | 1472.0 | 1497.0 | 3100 | -0.20 |
| 2025/05/08 | 1497.0 | 1505.0 | 1497.0 | 1505.0 | 3500 | 0.53 |
| 2025/05/09 | 1519.0 | 1549.0 | 1507.0 | 1539.0 | 8500 | 2.26 |
| 2025/05/12 | 1545.0 | 1629.0 | 1545.0 | 1629.0 | 45200 | 5.85 |
| 2025/05/13 | 1624.0 | 1630.0 | 1602.0 | 1606.0 | 7400 | -1.41 |
| 2025/05/14 | 1612.0 | 1737.0 | 1612.0 | 1719.0 | 131200 | 7.04 |
| 2025/05/15 | 1999.0 | 1999.0 | 1800.0 | 1900.0 | 383800 | 10.53 |
| 2025/05/16 | 1909.0 | 1925.0 | 1879.0 | 1883.0 | 130900 | -0.89 |
| 2025/05/19 | 1899.0 | 1964.0 | 1886.0 | 1961.0 | 83400 | 4.14 |
| 2025/05/20 | 1965.0 | 1978.0 | 1941.0 | 1950.0 | 27800 | -0.56 |
| 2025/05/21 | 1952.0 | 1994.0 | 1940.0 | 1971.0 | 24600 | 1.08 |
| 2025/05/22 | 1956.0 | 1970.0 | 1931.0 | 1935.0 | 35500 | -1.83 |
| 2025/05/23 | 1945.0 | 1958.0 | 1939.0 | 1943.0 | 15800 | 0.41 |
| 2025/05/26 | 1943.0 | 1954.0 | 1943.0 | 1953.0 | 15500 | 0.51 |
| 2025/05/27 | 1951.0 | 1954.0 | 1940.0 | 1942.0 | 22700 | -0.56 |
| 2025/05/28 | 1943.0 | 1950.0 | 1940.0 | 1950.0 | 14300 | 0.41 |
| 2025/05/29 | 1953.0 | 1958.0 | 1944.0 | 1944.0 | 9100 | -0.31 |
| 2025/05/30 | 1944.0 | 1965.0 | 1944.0 | 1958.0 | 8800 | 0.72 |
| 2025/06/02 | 1959.0 | 1990.0 | 1959.0 | 1982.0 | 14400 | 1.23 |
| 2025/06/03 | 1990.0 | 2002.0 | 1990.0 | 2000.0 | 28200 | 0.91 |
| 2025/06/04 | 2001.0 | 2001.0 | 1995.0 | 2000.0 | 7500 | 0.00 |
| 2025/06/05 | 2000.0 | 2000.0 | 1962.0 | 1972.0 | 16100 | -1.40 |
| 2025/06/06 | 1980.0 | 2002.0 | 1950.0 | 1994.0 | 18800 | 1.12 |
| 2025/06/09 | 1994.0 | 2004.0 | 1976.0 | 1980.0 | 69600 | -0.70 |
| 2025/06/10 | 1984.0 | 1984.0 | 1956.0 | 1961.0 | 26800 | -0.96 |
| 2025/06/11 | 1963.0 | 1977.0 | 1962.0 | 1967.0 | 7800 | 0.31 |
| 2025/06/12 | 1967.0 | 1984.0 | 1967.0 | 1984.0 | 5500 | 0.86 |
| 2025/06/13 | 1984.0 | 1984.0 | 1957.0 | 1966.0 | 19400 | -0.91 |
| 2025/06/16 | 1980.0 | 1997.0 | 1961.0 | 1982.0 | 29000 | 0.81 |
| 2025/06/17 | 1996.0 | 2008.0 | 1965.0 | 1968.0 | 21800 | -0.71 |
| 2025/06/18 | 1977.0 | 1983.0 | 1968.0 | 1970.0 | 15400 | 0.10 |
| 2025/06/19 | 1970.0 | 1983.0 | 1970.0 | 1971.0 | 7300 | 0.05 |
| 2025/06/20 | 1972.0 | 1994.0 | 1972.0 | 1987.0 | 6400 | 0.81 |
| 2025/06/23 | 1985.0 | 1985.0 | 1970.0 | 1980.0 | 11600 | -0.35 |
| 2025/06/24 | 1991.0 | 1997.0 | 1982.0 | 1992.0 | 8300 | 0.61 |
| 2025/06/25 | 1995.0 | 1998.0 | 1981.0 | 1994.0 | 21400 | 0.10 |
| 2025/06/26 | 1995.0 | 1997.0 | 1970.0 | 1971.0 | 20000 | -1.15 |
| 2025/06/27 | 1972.0 | 1983.0 | 1967.0 | 1983.0 | 12200 | 0.61 |
| 2025/06/30 | 1986.0 | 1992.0 | 1967.0 | 1974.0 | 15100 | -0.45 |
| 2025/07/01 | 1974.0 | 1974.0 | 1945.0 | 1947.0 | 26100 | -1.37 |
| 2025/07/02 | 1947.0 | 1948.0 | 1911.0 | 1921.0 | 22300 | -1.34 |
| 2025/07/03 | 1924.0 | 1927.0 | 1917.0 | 1927.0 | 13700 | 0.31 |
| 2025/07/04 | 1945.0 | 1945.0 | 1920.0 | 1923.0 | 15000 | -0.21 |
| 2025/07/07 | 1925.0 | 1925.0 | 1902.0 | 1903.0 | 31000 | -1.04 |
| 2025/07/08 | 1900.0 | 1917.0 | 1894.0 | 1906.0 | 34300 | 0.16 |
| 2025/07/09 | 1909.0 | 1929.0 | 1905.0 | 1915.0 | 23600 | 0.47 |
| 2025/07/10 | 1930.0 | 1992.0 | 1929.0 | 1985.0 | 29700 | 3.66 |
| 2025/07/11 | 1992.0 | 2018.0 | 1987.0 | 1993.0 | 42400 | 0.40 |
| 2025/07/14 | 2008.0 | 2017.0 | 1993.0 | 2015.0 | 30800 | 1.10 |
| 2025/07/15 | 2018.0 | 2085.0 | 2015.0 | 2080.0 | 32600 | 3.23 |
| 2025/07/16 | 2087.0 | 2106.0 | 2068.0 | 2071.0 | 26500 | -0.43 |
| 2025/07/17 | 2079.0 | 2079.0 | 2034.0 | 2034.0 | 18800 | -1.79 |
| 2025/07/18 | 2035.0 | 2040.0 | 2000.0 | 2012.0 | 38400 | -1.08 |
| 2025/07/22 | 2062.0 | 2133.0 | 2051.0 | 2131.0 | 66900 | 5.91 |
| 2025/07/23 | 2139.0 | 2139.0 | 2093.0 | 2129.0 | 20700 | -0.09 |
| 2025/07/24 | 2143.0 | 2171.0 | 2137.0 | 2167.0 | 31100 | 1.78 |
| 2025/07/25 | 2183.0 | 2194.0 | 2170.0 | 2188.0 | 11700 | 0.97 |
| 2025/07/28 | 2215.0 | 2232.0 | 2199.0 | 2232.0 | 34700 | 2.01 |
| 2025/07/29 | 2242.0 | 2249.0 | 2181.0 | 2193.0 | 42500 | -1.75 |
| 2025/07/30 | 2192.0 | 2219.0 | 2191.0 | 2218.0 | 13000 | 1.14 |
| 2025/07/31 | 2230.0 | 2259.0 | 2230.0 | 2256.0 | 25900 | 1.71 |
| 2025/08/01 | 2256.0 | 2256.0 | 2236.0 | 2238.0 | 29600 | -0.80 |
| 2025/08/04 | 2227.0 | 2260.0 | 2220.0 | 2260.0 | 16300 | 0.98 |
| 2025/08/05 | 2266.0 | 2290.0 | 2260.0 | 2271.0 | 21700 | 0.49 |
| 2025/08/06 | 2280.0 | 2323.0 | 2273.0 | 2302.0 | 41600 | 1.37 |
| 2025/08/07 | 2312.0 | 2332.0 | 2231.0 | 2302.0 | 90200 | 0.00 |
| 2025/08/08 | 2343.0 | 2408.0 | 2315.0 | 2390.0 | 53800 | 3.82 |
| 2025/08/12 | 2413.0 | 2415.0 | 2340.0 | 2373.0 | 40700 | -0.71 |
| 2025/08/13 | 2397.0 | 2397.0 | 2365.0 | 2378.0 | 20600 | 0.21 |
| 2025/08/14 | 2374.0 | 2414.0 | 2356.0 | 2400.0 | 23900 | 0.93 |
| 2025/08/15 | 2400.0 | 2433.0 | 2391.0 | 2426.0 | 20000 | 1.08 |
| 2025/08/18 | 2427.0 | 2440.0 | 2395.0 | 2401.0 | 30300 | -1.03 |
| 2025/08/19 | 2401.0 | 2412.0 | 2390.0 | 2404.0 | 23600 | 0.12 |
| 2025/08/20 | 2396.0 | 2422.0 | 2370.0 | 2396.0 | 26600 | -0.33 |
| 2025/08/21 | 2390.0 | 2413.0 | 2385.0 | 2395.0 | 18500 | -0.04 |
| 2025/08/22 | 2411.0 | 2413.0 | 2382.0 | 2406.0 | 22500 | 0.46 |
| 2025/08/25 | 2408.0 | 2415.0 | 2396.0 | 2400.0 | 13500 | -0.25 |
| 2025/08/26 | 2401.0 | 2405.0 | 2391.0 | 2392.0 | 13300 | -0.33 |
| 2025/08/27 | 2392.0 | 2404.0 | 2389.0 | 2389.0 | 11100 | -0.13 |
| 2025/08/28 | 2388.0 | 2406.0 | 2380.0 | 2399.0 | 11400 | 0.42 |
| 2025/08/29 | 2400.0 | 2409.0 | 2393.0 | 2398.0 | 13300 | -0.04 |
| 2025/09/01 | 2398.0 | 2402.0 | 2372.0 | 2392.0 | 25200 | -0.25 |
| 2025/09/02 | 2380.0 | 2403.0 | 2372.0 | 2394.0 | 13800 | 0.08 |
| 2025/09/03 | 2392.0 | 2402.0 | 2373.0 | 2374.0 | 18100 | -0.84 |
| 2025/09/04 | 2374.0 | 2404.0 | 2374.0 | 2391.0 | 14500 | 0.72 |
| 2025/09/05 | 2398.0 | 2403.0 | 2372.0 | 2403.0 | 27200 | 0.50 |
| 2025/09/08 | 2405.0 | 2405.0 | 2379.0 | 2395.0 | 32900 | -0.33 |
| 2025/09/09 | 2397.0 | 2397.0 | 2364.0 | 2383.0 | 34000 | -0.50 |
| 2025/09/10 | 2383.0 | 2386.0 | 2358.0 | 2371.0 | 28200 | -0.50 |
| 2025/09/11 | 2374.0 | 2382.0 | 2368.0 | 2374.0 | 18100 | 0.13 |
| 2025/09/12 | 2383.0 | 2393.0 | 2373.0 | 2375.0 | 18000 | 0.04 |
| 2025/09/16 | 2386.0 | 2402.0 | 2377.0 | 2390.0 | 19400 | 0.63 |
| 2025/09/17 | 2397.0 | 2400.0 | 2381.0 | 2391.0 | 10900 | 0.04 |
| 2025/09/18 | 2399.0 | 2406.0 | 2386.0 | 2391.0 | 20800 | 0.00 |
| 2025/09/19 | 2399.0 | 2406.0 | 2376.0 | 2384.0 | 30600 | -0.29 |
| 2025/09/22 | 2386.0 | 2401.0 | 2381.0 | 2395.0 | 20700 | 0.46 |
| 2025/09/24 | 2403.0 | 2410.0 | 2383.0 | 2385.0 | 27600 | -0.42 |
| 2025/09/25 | 2395.0 | 2396.0 | 2379.0 | 2385.0 | 22300 | 0.00 |
| 2025/09/26 | 2392.0 | 2397.0 | 2370.0 | 2373.0 | 41400 | -0.50 |
| 2025/09/29 | 2250.0 | 2349.0 | 2250.0 | 2331.0 | 44200 | -1.77 |
| 2025/09/30 | 2340.0 | 2340.0 | 2305.0 | 2306.0 | 14900 | -1.07 |
| 2025/10/01 | 2305.0 | 2310.0 | 2243.0 | 2250.0 | 30900 | -2.43 |
| 2025/10/02 | 2258.0 | 2270.0 | 2234.0 | 2234.0 | 15200 | -0.71 |
| 2025/10/03 | 2229.0 | 2267.0 | 2229.0 | 2260.0 | 17800 | 1.16 |
| 2025/10/06 | 2306.0 | 2307.0 | 2283.0 | 2296.0 | 17000 | 1.59 |
| 2025/10/07 | 2296.0 | 2314.0 | 2271.0 | 2272.0 | 12600 | -1.05 |
| 2025/10/08 | 2272.0 | 2285.0 | 2263.0 | 2270.0 | 14000 | -0.09 |
| 2025/10/09 | 2270.0 | 2292.0 | 2260.0 | 2281.0 | 15200 | 0.48 |
| 2025/10/10 | 2284.0 | 2284.0 | 2250.0 | 2254.0 | 13300 | -1.18 |
| 2025/10/14 | 2245.0 | 2265.0 | 2230.0 | 2238.0 | 25800 | -0.71 |
| 2025/10/15 | 2279.0 | 2284.0 | 2244.0 | 2258.0 | 28100 | 0.89 |
| 2025/10/16 | 2258.0 | 2277.0 | 2252.0 | 2274.0 | 12600 | 0.71 |
| 2025/10/17 | 2273.0 | 2273.0 | 2254.0 | 2255.0 | 5700 | -0.84 |
| 2025/10/20 | 2280.0 | 2280.0 | 2266.0 | 2266.0 | 6500 | 0.49 |
| 2025/10/21 | 2268.0 | 2285.0 | 2262.0 | 2265.0 | 9200 | -0.04 |
| 2025/10/22 | 2271.0 | 2293.0 | 2268.0 | 2292.0 | 9000 | 1.19 |
| 2025/10/23 | 2290.0 | 2301.0 | 2281.0 | 2282.0 | 4600 | -0.44 |
| 2025/10/24 | 2287.0 | 2294.0 | 2280.0 | 2292.0 | 5800 | 0.44 |
| 2025/10/27 | 2292.0 | 2311.0 | 2292.0 | 2299.0 | 11600 | 0.31 |
| 2025/10/28 | 2300.0 | 2301.0 | 2260.0 | 2265.0 | 12500 | -1.48 |
| 2025/10/29 | 2271.0 | 2271.0 | 2215.0 | 2215.0 | 14700 | -2.21 |
| 2025/10/30 | 2228.0 | 2239.0 | 2214.0 | 2214.0 | 11400 | -0.05 |
| 2025/10/31 | 2239.0 | 2291.0 | 2217.0 | 2235.0 | 10100 | 0.95 |
| 2025/11/04 | 2240.0 | 2252.0 | 2231.0 | 2234.0 | 6100 | -0.04 |
| 2025/11/05 | 2234.0 | 2235.0 | 2130.0 | 2195.0 | 27800 | -1.75 |
| 2025/11/06 | 2215.0 | 2224.0 | 2195.0 | 2221.0 | 9100 | 1.18 |
| 2025/11/07 | 2210.0 | 2282.0 | 2200.0 | 2241.0 | 17600 | 0.90 |
| 2025/11/10 | 2250.0 | 2267.0 | 2246.0 | 2250.0 | 7300 | 0.40 |
| 2025/11/11 | 2250.0 | 2250.0 | 2203.0 | 2219.0 | 17800 | -1.38 |
| 2025/11/12 | 2220.0 | 2260.0 | 2220.0 | 2239.0 | 5800 | 0.90 |
| 2025/11/13 | 2240.0 | 2274.0 | 2240.0 | 2269.0 | 7200 | 1.34 |
| 2025/11/14 | 2260.0 | 2270.0 | 2227.0 | 2245.0 | 15000 | -1.06 |
| 2025/11/17 | 2250.0 | 2268.0 | 2236.0 | 2243.0 | 9700 | -0.09 |
| 2025/11/18 | 2232.0 | 2232.0 | 2193.0 | 2193.0 | 19900 | -2.23 |
| 2025/11/19 | 2193.0 | 2193.0 | 2164.0 | 2175.0 | 24600 | -0.82 |
| 2025/11/20 | 2195.0 | 2200.0 | 2167.0 | 2167.0 | 22000 | -0.37 |
| 2025/11/21 | 2160.0 | 2188.0 | 2145.0 | 2187.0 | 32100 | 0.92 |
| 2025/11/25 | 2188.0 | 2193.0 | 2155.0 | 2156.0 | 40100 | -1.42 |
| 2025/11/26 | 2171.0 | 2214.0 | 2171.0 | 2210.0 | 38000 | 2.50 |
| 2025/11/27 | 2218.0 | 2255.0 | 2212.0 | 2241.0 | 18100 | 1.40 |
| 2025/11/28 | 2242.0 | 2297.0 | 2242.0 | 2282.0 | 20700 | 1.83 |
| 2025/12/01 | 2310.0 | 2340.0 | 2294.0 | 2310.0 | 42700 | 1.23 |
| 2025/12/02 | 2318.0 | 2318.0 | 2274.0 | 2276.0 | 21100 | -1.47 |
| 2025/12/03 | 2274.0 | 2278.0 | 2253.0 | 2253.0 | 21900 | -1.01 |
| 2025/12/04 | 2262.0 | 2278.0 | 2251.0 | 2259.0 | 11700 | 0.27 |
| 2025/12/05 | 2264.0 | 2283.0 | 2255.0 | 2278.0 | 12700 | 0.84 |
| 2025/12/08 | 2262.0 | 2264.0 | 2248.0 | 2254.0 | 29000 | -1.05 |
| 2025/12/09 | 2255.0 | 2296.0 | 2255.0 | 2283.0 | 22600 | 1.29 |
| 2025/12/10 | 2285.0 | 2308.0 | 2285.0 | 2299.0 | 20700 | 0.70 |
| 2025/12/11 | 2310.0 | 2315.0 | 2278.0 | 2278.0 | 58700 | -0.91 |
| 2025/12/12 | 2308 | 2355 | 2305 | 2353 | 18000 | 3.29 |