日本システム技術 4323
2,372円
(時刻：15:30)
▲ +40円 (+1.71%)
価格情報
| 始値 | 2,370円 |
| 高値 | 2,398円 |
| 安値 | 2,357円 |
| 出来高 | 51,700株 |
| 売買代金 | 123,012,600円 |
| 売り気配 (15:30) | 2,380円 |
| 買い気配 (15:30) | 2,370円 |
基本情報
| 銘柄名 | 日本システム技術 |
| 英文銘柄名 | JAPAN SYSTEM TECHNIQUES CO., LTD. |
| 時価総額 | 57,919,697,440.0円 |
| 発行済株式総数 | 24,836,920株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 99.24円 |
| BPS | 596.97円 |
| PER | 23.50倍 |
| PBR | 3.91倍 |
| ROE | 17.8% |
| 年間配当金 | 27.00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52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 | 14,427,659,000 円 | 15,203,765,000 円 | 17,082,806,000 円 | 18,552,222,000 円 | 20,431,311,000 円 |
| 経常利益又は経常損失（△） | 1,121,163,000 円 | 1,106,164,000 円 | 1,751,066,000 円 | 2,134,219,000 円 | 2,184,722,000 円 |
| 当期純利益又は当期純損失（△） | 21,658,000 円 | 401,246,000 円 | 999,643,000 円 | 1,630,462,000 円 | 1,614,423,000 円 |
| 資本金 | 1,076,669,000 円 | 1,076,669,000 円 | 1,535,409,000 円 | 1,535,409,000 円 | 1,535,409,000 円 |
| 純資産額 | 6,539,989,000 円 | 6,897,566,000 円 | 8,805,037,000 円 | 10,202,132,000 円 | 11,440,344,000 円 |
| 総資産額 | 12,109,632,000 円 | 11,785,585,000 円 | 13,974,559,000 円 | 15,504,289,000 円 | 17,347,911,000 円 |
| 従業員数 | 753 人 | 827 人 | 871 人 | 926 人 | 1,009 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 | 99.24 | 596.97 | 17.8 | 23.50 | 3.91 | - | - |
| 2025/03 | 単体 | 109.22 | 552.55 | - | 21.35 | 4.22 | 1.14 | 27.00 |
| 2025/09 | 中連 | 44.77 | 610.61 | - | - | 3.82 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.46 | 11.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 31,700 | 1,800 | 35,100 | -2,900 |
| 2025/11/28 | 29,900 | -600 | 38,000 | 5,700 |
| 2025/11/21 | 30,500 | 2,700 | 32,300 | -2,900 |
| 2025/11/14 | 27,800 | -1,600 | 35,200 | -3,600 |
| 2025/11/07 | 29,400 | 300 | 38,800 | -2,600 |
| 2025/10/31 | 29,100 | -5,900 | 41,400 | -2,300 |
| 2025/10/24 | 35,000 | 700 | 43,700 | 12,100 |
| 2025/10/17 | 34,300 | -1,900 | 31,600 | 1,800 |
| 2025/10/10 | 36,200 | -4,800 | 29,800 | 400 |
| 2025/10/03 | 41,000 | -368,200 | 29,400 | -3,300 |
| 2025/09/26 | 409,200 | 164,500 | 32,700 | 1,800 |
| 2025/09/19 | 244,700 | 90,800 | 30,900 | -3,100 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| モルガン・スタンレーMUFG証券株式会社 | 123,538 | 0.49% | 2025/07/16 |
| 野村證券株式会社 | 124,197 | 0.50% | 2025/11/14 |
| 合計・最新計算日 | 247,735 | 0.99% | 2025/11/14 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/14 | 野村證券株式会社 | 124,197 （0.40%→0.50%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 20,000 | 4.8 | 0.1 |
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13日 09時02分 | 確認書 |
| 2025年11月13日 09時01分 | 半期報告書－第54期(2025/04/01－2026/03/31) |
| 2025年06月27日 15時44分 | 臨時報告書 |
| 2025年06月27日 09時03分 | 確認書 |
| 2025年06月27日 09時03分 | 内部統制報告書－第53期(2024/04/01－2025/03/31) |
| 2025年06月27日 09時02分 | 有価証券報告書－第53期(2024/04/01－2025/03/31) |
| 2024年11月12日 09時02分 | 確認書 |
| 2024年11月12日 09時01分 | 半期報告書－第53期(2024/04/01－2025/03/31) |
| 2024年06月27日 11時48分 | 臨時報告書 |
| 2024年06月26日 09時03分 | 確認書 |
| 2024年06月26日 09時03分 | 内部統制報告書－第52期(2023/04/01－2024/03/31) |
| 2024年06月26日 09時01分 | 有価証券報告書－第52期(2023/04/01－2024/03/31) |
| 2024年02月14日 09時10分 | 確認書 |
| 2024年02月14日 09時03分 | 四半期報告書－第52期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 日本システム技術株式会社 |
| 会社名（英文） | Japan System Techniques Co.,Ltd. |
| 会社名（カナ） | ニホンシステムギジュツカブシキガイシャ |
| 本店所在地 | 大阪市北区中之島二丁目３番１８号 中之島フェスティバルタワー２９階 |
| 業種 | 情報・通信業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 43230 |
| EDINETコード | E05236 |
| 法人番号 | 3120001072817 |
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 | 1630.0 | 1647.0 | 1615.0 | 1645.0 | 41300 | - |
| 2024/06/25 | 1664.0 | 1710.0 | 1650.0 | 1696.0 | 60100 | 3.10 |
| 2024/06/26 | 1696.0 | 1715.0 | 1675.0 | 1694.0 | 33800 | -0.12 |
| 2024/06/27 | 1704.0 | 1710.0 | 1676.0 | 1690.0 | 34700 | -0.24 |
| 2024/06/28 | 1680.0 | 1680.0 | 1655.0 | 1671.0 | 23000 | -1.12 |
| 2024/07/01 | 1692.0 | 1692.0 | 1649.0 | 1654.0 | 28100 | -1.02 |
| 2024/07/02 | 1655.0 | 1659.0 | 1625.0 | 1645.0 | 36700 | -0.54 |
| 2024/07/03 | 1645.0 | 1645.0 | 1619.0 | 1639.0 | 34800 | -0.36 |
| 2024/07/04 | 1645.0 | 1660.0 | 1636.0 | 1636.0 | 20500 | -0.18 |
| 2024/07/05 | 1667.0 | 1705.0 | 1651.0 | 1699.0 | 64000 | 3.85 |
| 2024/07/08 | 1699.0 | 1748.0 | 1693.0 | 1729.0 | 96500 | 1.77 |
| 2024/07/09 | 1750.0 | 1794.0 | 1735.0 | 1759.0 | 98600 | 1.74 |
| 2024/07/10 | 1759.0 | 1765.0 | 1636.0 | 1667.0 | 113700 | -5.23 |
| 2024/07/11 | 1710.0 | 1730.0 | 1667.0 | 1719.0 | 58700 | 3.12 |
| 2024/07/12 | 1719.0 | 1830.0 | 1713.0 | 1818.0 | 109100 | 5.76 |
| 2024/07/16 | 1797.0 | 1823.0 | 1764.0 | 1781.0 | 43700 | -2.04 |
| 2024/07/17 | 1804.0 | 1832.0 | 1801.0 | 1815.0 | 41400 | 1.91 |
| 2024/07/18 | 1798.0 | 1831.0 | 1755.0 | 1755.0 | 40000 | -3.31 |
| 2024/07/19 | 1750.0 | 1793.0 | 1749.0 | 1764.0 | 37600 | 0.51 |
| 2024/07/22 | 1749.0 | 1754.0 | 1715.0 | 1718.0 | 35600 | -2.61 |
| 2024/07/23 | 1726.0 | 1753.0 | 1715.0 | 1717.0 | 24300 | -0.06 |
| 2024/07/24 | 1711.0 | 1797.0 | 1704.0 | 1762.0 | 59100 | 2.62 |
| 2024/07/25 | 1728.0 | 1743.0 | 1699.0 | 1708.0 | 55400 | -3.06 |
| 2024/07/26 | 1708.0 | 1725.0 | 1643.0 | 1643.0 | 57900 | -3.81 |
| 2024/07/29 | 1665.0 | 1706.0 | 1660.0 | 1697.0 | 35600 | 3.29 |
| 2024/07/30 | 1700.0 | 1757.0 | 1669.0 | 1720.0 | 188400 | 1.36 |
| 2024/07/31 | 1680.0 | 1680.0 | 1632.0 | 1653.0 | 76800 | -3.90 |
| 2024/08/01 | 1637.0 | 1641.0 | 1589.0 | 1596.0 | 65100 | -3.45 |
| 2024/08/02 | 1585.0 | 1585.0 | 1489.0 | 1489.0 | 74300 | -6.70 |
| 2024/08/05 | 1435.0 | 1504.0 | 1326.0 | 1389.0 | 120900 | -6.72 |
| 2024/08/06 | 1460.0 | 1541.0 | 1449.0 | 1505.0 | 95400 | 8.35 |
| 2024/08/07 | 1506.0 | 1572.0 | 1478.0 | 1547.0 | 56100 | 2.79 |
| 2024/08/08 | 1507.0 | 1544.0 | 1488.0 | 1515.0 | 54900 | -2.07 |
| 2024/08/09 | 1555.0 | 1559.0 | 1497.0 | 1545.0 | 67800 | 1.98 |
| 2024/08/13 | 1585.0 | 1608.0 | 1570.0 | 1591.0 | 86400 | 2.98 |
| 2024/08/14 | 1608.0 | 1650.0 | 1550.0 | 1580.0 | 60000 | -0.69 |
| 2024/08/15 | 1572.0 | 1630.0 | 1560.0 | 1598.0 | 43600 | 1.14 |
| 2024/08/16 | 1618.0 | 1635.0 | 1592.0 | 1620.0 | 32100 | 1.38 |
| 2024/08/19 | 1605.0 | 1625.0 | 1572.0 | 1584.0 | 27300 | -2.22 |
| 2024/08/20 | 1596.0 | 1675.0 | 1596.0 | 1675.0 | 39200 | 5.74 |
| 2024/08/21 | 1649.0 | 1681.0 | 1649.0 | 1653.0 | 37700 | -1.31 |
| 2024/08/22 | 1684.0 | 1731.0 | 1659.0 | 1719.0 | 29200 | 3.99 |
| 2024/08/23 | 1708.0 | 1717.0 | 1684.0 | 1701.0 | 24600 | -1.05 |
| 2024/08/26 | 1701.0 | 1738.0 | 1701.0 | 1722.0 | 21000 | 1.23 |
| 2024/08/27 | 1737.0 | 1746.0 | 1713.0 | 1744.0 | 30300 | 1.28 |
| 2024/08/28 | 1743.0 | 1743.0 | 1685.0 | 1715.0 | 26900 | -1.66 |
| 2024/08/29 | 1704.0 | 1726.0 | 1682.0 | 1701.0 | 32500 | -0.82 |
| 2024/08/30 | 1692.0 | 1719.0 | 1691.0 | 1710.0 | 15100 | 0.53 |
| 2024/09/02 | 1716.0 | 1939.0 | 1710.0 | 1916.0 | 193500 | 12.05 |
| 2024/09/03 | 1836.0 | 1939.0 | 1836.0 | 1928.0 | 118900 | 0.63 |
| 2024/09/04 | 1950.0 | 1960.0 | 1878.0 | 1924.0 | 115400 | -0.21 |
| 2024/09/05 | 1910.0 | 1949.0 | 1873.0 | 1905.0 | 53600 | -0.99 |
| 2024/09/06 | 1902.0 | 1921.0 | 1866.0 | 1898.0 | 39600 | -0.37 |
| 2024/09/09 | 1848.0 | 1917.0 | 1845.0 | 1900.0 | 40700 | 0.11 |
| 2024/09/10 | 1916.0 | 1930.0 | 1890.0 | 1901.0 | 33200 | 0.05 |
| 2024/09/11 | 1899.0 | 1899.0 | 1749.0 | 1767.0 | 78500 | -7.05 |
| 2024/09/12 | 1816.0 | 1847.0 | 1800.0 | 1846.0 | 57400 | 4.47 |
| 2024/09/13 | 1845.0 | 1880.0 | 1829.0 | 1869.0 | 53800 | 1.25 |
| 2024/09/17 | 1884.0 | 1884.0 | 1801.0 | 1851.0 | 29100 | -0.96 |
| 2024/09/18 | 1878.0 | 1984.0 | 1860.0 | 1982.0 | 69300 | 7.08 |
| 2024/09/19 | 1992.0 | 1998.0 | 1953.0 | 1974.0 | 55400 | -0.40 |
| 2024/09/20 | 1975.0 | 1993.0 | 1922.0 | 1934.0 | 72900 | -2.03 |
| 2024/09/24 | 1940.0 | 1964.0 | 1917.0 | 1918.0 | 32100 | -0.83 |
| 2024/09/25 | 1850.0 | 1905.0 | 1844.0 | 1886.0 | 44900 | -1.67 |
| 2024/09/26 | 1889.0 | 1968.0 | 1889.0 | 1961.0 | 86200 | 3.98 |
| 2024/09/27 | 1977.0 | 2022.0 | 1972.0 | 2006.0 | 70900 | 2.29 |
| 2024/09/30 | 1960.0 | 2010.0 | 1958.0 | 1968.0 | 52400 | -1.89 |
| 2024/10/01 | 1962.0 | 1978.0 | 1908.0 | 1951.0 | 32100 | -0.86 |
| 2024/10/02 | 1912.0 | 1956.0 | 1898.0 | 1901.0 | 39200 | -2.56 |
| 2024/10/03 | 1950.0 | 1950.0 | 1896.0 | 1896.0 | 19200 | -0.26 |
| 2024/10/04 | 1900.0 | 1949.0 | 1900.0 | 1920.0 | 28200 | 1.27 |
| 2024/10/07 | 1915.0 | 1925.0 | 1894.0 | 1894.0 | 27400 | -1.35 |
| 2024/10/08 | 1889.0 | 1889.0 | 1852.0 | 1858.0 | 27400 | -1.90 |
| 2024/10/09 | 1862.0 | 1899.0 | 1850.0 | 1874.0 | 32300 | 0.86 |
| 2024/10/10 | 1899.0 | 1899.0 | 1831.0 | 1879.0 | 22800 | 0.27 |
| 2024/10/11 | 1888.0 | 1888.0 | 1832.0 | 1835.0 | 19400 | -2.34 |
| 2024/10/15 | 1842.0 | 1872.0 | 1842.0 | 1865.0 | 18800 | 1.63 |
| 2024/10/16 | 1840.0 | 1881.0 | 1809.0 | 1818.0 | 24700 | -2.52 |
| 2024/10/17 | 1813.0 | 1819.0 | 1788.0 | 1802.0 | 22600 | -0.88 |
| 2024/10/18 | 1812.0 | 1825.0 | 1789.0 | 1820.0 | 19500 | 1.00 |
| 2024/10/21 | 1835.0 | 1878.0 | 1814.0 | 1838.0 | 15200 | 0.99 |
| 2024/10/22 | 1838.0 | 1861.0 | 1772.0 | 1785.0 | 21600 | -2.88 |
| 2024/10/23 | 1810.0 | 1810.0 | 1738.0 | 1747.0 | 25300 | -2.13 |
| 2024/10/24 | 1707.0 | 1750.0 | 1701.0 | 1732.0 | 21500 | -0.86 |
| 2024/10/25 | 1732.0 | 1746.0 | 1713.0 | 1728.0 | 25300 | -0.23 |
| 2024/10/28 | 1740.0 | 1812.0 | 1728.0 | 1809.0 | 26300 | 4.69 |
| 2024/10/29 | 1809.0 | 1825.0 | 1804.0 | 1820.0 | 20200 | 0.61 |
| 2024/10/30 | 1820.0 | 1848.0 | 1799.0 | 1836.0 | 59700 | 0.88 |
| 2024/10/31 | 1854.0 | 1854.0 | 1819.0 | 1851.0 | 22600 | 0.82 |
| 2024/11/01 | 1825.0 | 1837.0 | 1801.0 | 1818.0 | 21000 | -1.78 |
| 2024/11/05 | 1825.0 | 1825.0 | 1767.0 | 1767.0 | 15900 | -2.81 |
| 2024/11/06 | 1805.0 | 1805.0 | 1728.0 | 1758.0 | 28500 | -0.51 |
| 2024/11/07 | 1774.0 | 1802.0 | 1743.0 | 1777.0 | 29200 | 1.08 |
| 2024/11/08 | 1800.0 | 1833.0 | 1775.0 | 1789.0 | 28000 | 0.68 |
| 2024/11/11 | 1829.0 | 1855.0 | 1806.0 | 1852.0 | 39600 | 3.52 |
| 2024/11/12 | 1808.0 | 1828.0 | 1692.0 | 1704.0 | 131200 | -7.99 |
| 2024/11/13 | 1704.0 | 1711.0 | 1658.0 | 1660.0 | 50100 | -2.58 |
| 2024/11/14 | 1673.0 | 1690.0 | 1652.0 | 1654.0 | 63200 | -0.36 |
| 2024/11/15 | 1663.0 | 1672.0 | 1632.0 | 1660.0 | 46900 | 0.36 |
| 2024/11/18 | 1660.0 | 1676.0 | 1642.0 | 1662.0 | 36200 | 0.12 |
| 2024/11/19 | 1689.0 | 1837.0 | 1672.0 | 1803.0 | 126200 | 8.48 |
| 2024/11/20 | 1798.0 | 1881.0 | 1792.0 | 1850.0 | 57700 | 2.61 |
| 2024/11/21 | 1851.0 | 1864.0 | 1794.0 | 1819.0 | 33500 | -1.68 |
| 2024/11/22 | 1836.0 | 1960.0 | 1836.0 | 1950.0 | 81900 | 7.20 |
| 2024/11/25 | 1979.0 | 1996.0 | 1911.0 | 1911.0 | 42400 | -2.00 |
| 2024/11/26 | 1911.0 | 1928.0 | 1884.0 | 1905.0 | 28300 | -0.31 |
| 2024/11/27 | 1905.0 | 1912.0 | 1856.0 | 1899.0 | 23600 | -0.31 |
| 2024/11/28 | 1908.0 | 1921.0 | 1856.0 | 1857.0 | 23600 | -2.21 |
| 2024/11/29 | 1897.0 | 1967.0 | 1868.0 | 1953.0 | 42100 | 5.17 |
| 2024/12/02 | 1941.0 | 1947.0 | 1901.0 | 1921.0 | 21100 | -1.64 |
| 2024/12/03 | 1926.0 | 1969.0 | 1913.0 | 1951.0 | 52100 | 1.56 |
| 2024/12/04 | 1931.0 | 1936.0 | 1855.0 | 1856.0 | 40000 | -4.87 |
| 2024/12/05 | 1879.0 | 1925.0 | 1879.0 | 1908.0 | 24800 | 2.80 |
| 2024/12/06 | 1894.0 | 1940.0 | 1878.0 | 1940.0 | 33700 | 1.68 |
| 2024/12/09 | 1971.0 | 2060.0 | 1969.0 | 2059.0 | 89100 | 6.13 |
| 2024/12/10 | 2013.0 | 2031.0 | 1952.0 | 1970.0 | 64100 | -4.32 |
| 2024/12/11 | 1966.0 | 2014.0 | 1956.0 | 2003.0 | 28300 | 1.68 |
| 2024/12/12 | 2012.0 | 2038.0 | 1952.0 | 1959.0 | 52200 | -2.20 |
| 2024/12/13 | 1940.0 | 2004.0 | 1940.0 | 1953.0 | 49700 | -0.31 |
| 2024/12/16 | 1953.0 | 1953.0 | 1913.0 | 1947.0 | 20600 | -0.31 |
| 2024/12/17 | 1970.0 | 2020.0 | 1937.0 | 2016.0 | 38100 | 3.54 |
| 2024/12/18 | 2021.0 | 2021.0 | 1982.0 | 2003.0 | 16200 | -0.64 |
| 2024/12/19 | 1960.0 | 2033.0 | 1957.0 | 2033.0 | 35900 | 1.50 |
| 2024/12/20 | 2035.0 | 2093.0 | 2025.0 | 2060.0 | 71700 | 1.33 |
| 2024/12/23 | 2110.0 | 2263.0 | 2086.0 | 2160.0 | 120800 | 4.85 |
| 2024/12/24 | 2150.0 | 2220.0 | 2130.0 | 2170.0 | 83300 | 0.46 |
| 2024/12/25 | 2177.0 | 2199.0 | 2126.0 | 2162.0 | 39000 | -0.37 |
| 2024/12/26 | 2162.0 | 2197.0 | 2136.0 | 2188.0 | 71500 | 1.20 |
| 2024/12/27 | 2219.0 | 2278.0 | 2210.0 | 2278.0 | 98000 | 4.11 |
| 2024/12/30 | 2266.0 | 2295.0 | 2240.0 | 2249.0 | 41600 | -1.27 |
| 2025/01/06 | 2254.0 | 2294.0 | 2174.0 | 2186.0 | 52200 | -2.80 |
| 2025/01/07 | 2221.0 | 2223.0 | 2172.0 | 2194.0 | 48200 | 0.37 |
| 2025/01/08 | 2173.0 | 2216.0 | 2140.0 | 2199.0 | 42700 | 0.23 |
| 2025/01/09 | 2168.0 | 2168.0 | 2072.0 | 2082.0 | 42700 | -5.32 |
| 2025/01/10 | 2082.0 | 2094.0 | 2041.0 | 2043.0 | 24300 | -1.87 |
| 2025/01/14 | 2002.0 | 2062.0 | 1982.0 | 1986.0 | 36300 | -2.79 |
| 2025/01/15 | 1955.0 | 1986.0 | 1953.0 | 1967.0 | 24700 | -0.96 |
| 2025/01/16 | 1998.0 | 2043.0 | 1921.0 | 1925.0 | 33100 | -2.14 |
| 2025/01/17 | 1885.0 | 1901.0 | 1810.0 | 1887.0 | 64700 | -1.97 |
| 2025/01/20 | 1910.0 | 1910.0 | 1866.0 | 1871.0 | 24200 | -0.85 |
| 2025/01/21 | 1872.0 | 1898.0 | 1856.0 | 1887.0 | 20600 | 0.86 |
| 2025/01/22 | 1908.0 | 1908.0 | 1830.0 | 1883.0 | 54400 | -0.21 |
| 2025/01/23 | 1883.0 | 1886.0 | 1830.0 | 1845.0 | 43100 | -2.02 |
| 2025/01/24 | 1846.0 | 1877.0 | 1835.0 | 1867.0 | 32300 | 1.19 |
| 2025/01/27 | 1887.0 | 1900.0 | 1826.0 | 1832.0 | 44900 | -1.87 |
| 2025/01/28 | 1825.0 | 1896.0 | 1808.0 | 1876.0 | 44600 | 2.40 |
| 2025/01/29 | 1869.0 | 1890.0 | 1851.0 | 1852.0 | 26100 | -1.28 |
| 2025/01/30 | 1856.0 | 1895.0 | 1837.0 | 1895.0 | 42600 | 2.32 |
| 2025/01/31 | 1896.0 | 1896.0 | 1846.0 | 1853.0 | 24700 | -2.22 |
| 2025/02/03 | 1846.0 | 1846.0 | 1778.0 | 1778.0 | 60000 | -4.05 |
| 2025/02/04 | 1790.0 | 1809.0 | 1767.0 | 1772.0 | 25500 | -0.34 |
| 2025/02/05 | 1772.0 | 1818.0 | 1769.0 | 1815.0 | 21800 | 2.43 |
| 2025/02/06 | 1806.0 | 1822.0 | 1790.0 | 1806.0 | 9500 | -0.50 |
| 2025/02/07 | 1808.0 | 1816.0 | 1786.0 | 1786.0 | 13400 | -1.11 |
| 2025/02/10 | 1782.0 | 1813.0 | 1781.0 | 1801.0 | 16100 | 0.84 |
| 2025/02/12 | 1819.0 | 1831.0 | 1796.0 | 1802.0 | 27900 | 0.06 |
| 2025/02/13 | 1828.0 | 1834.0 | 1800.0 | 1827.0 | 28900 | 1.39 |
| 2025/02/14 | 1926.0 | 1940.0 | 1840.0 | 1849.0 | 67400 | 1.20 |
| 2025/02/17 | 1885.0 | 1939.0 | 1884.0 | 1936.0 | 38200 | 4.71 |
| 2025/02/18 | 1936.0 | 2012.0 | 1912.0 | 1981.0 | 43900 | 2.32 |
| 2025/02/19 | 1994.0 | 1994.0 | 1941.0 | 1948.0 | 28900 | -1.67 |
| 2025/02/20 | 1930.0 | 2112.0 | 1926.0 | 2040.0 | 116800 | 4.72 |
| 2025/02/21 | 2030.0 | 2046.0 | 2009.0 | 2044.0 | 46400 | 0.20 |
| 2025/02/25 | 2025.0 | 2059.0 | 1903.0 | 1909.0 | 46100 | -6.60 |
| 2025/02/26 | 1893.0 | 1893.0 | 1825.0 | 1843.0 | 32400 | -3.46 |
| 2025/02/27 | 1846.0 | 1903.0 | 1846.0 | 1898.0 | 24400 | 2.98 |
| 2025/02/28 | 1871.0 | 1871.0 | 1800.0 | 1813.0 | 37600 | -4.48 |
| 2025/03/03 | 1853.0 | 1905.0 | 1846.0 | 1904.0 | 27700 | 5.02 |
| 2025/03/04 | 1904.0 | 1904.0 | 1848.0 | 1864.0 | 19900 | -2.10 |
| 2025/03/05 | 1867.0 | 1968.0 | 1867.0 | 1924.0 | 37800 | 3.22 |
| 2025/03/06 | 1945.0 | 1962.0 | 1872.0 | 1872.0 | 25000 | -2.70 |
| 2025/03/07 | 1839.0 | 1843.0 | 1815.0 | 1817.0 | 42000 | -2.94 |
| 2025/03/10 | 1825.0 | 1876.0 | 1817.0 | 1848.0 | 21800 | 1.71 |
| 2025/03/11 | 1831.0 | 1831.0 | 1757.0 | 1780.0 | 30300 | -3.68 |
| 2025/03/12 | 1795.0 | 1817.0 | 1780.0 | 1803.0 | 32000 | 1.29 |
| 2025/03/13 | 1804.0 | 1828.0 | 1785.0 | 1801.0 | 22400 | -0.11 |
| 2025/03/14 | 1789.0 | 1842.0 | 1784.0 | 1822.0 | 25600 | 1.17 |
| 2025/03/17 | 1844.0 | 1856.0 | 1792.0 | 1807.0 | 32500 | -0.82 |
| 2025/03/18 | 1824.0 | 1840.0 | 1809.0 | 1809.0 | 25700 | 0.11 |
| 2025/03/19 | 1804.0 | 1835.0 | 1797.0 | 1810.0 | 21400 | 0.06 |
| 2025/03/21 | 1818.0 | 1834.0 | 1806.0 | 1825.0 | 21400 | 0.83 |
| 2025/03/24 | 1853.0 | 1882.0 | 1834.0 | 1858.0 | 55700 | 1.81 |
| 2025/03/25 | 1879.0 | 1879.0 | 1834.0 | 1871.0 | 28700 | 0.70 |
| 2025/03/26 | 1886.0 | 1911.0 | 1871.0 | 1885.0 | 62800 | 0.75 |
| 2025/03/27 | 1848.0 | 1861.0 | 1803.0 | 1861.0 | 113400 | -1.27 |
| 2025/03/28 | 1821.0 | 1827.0 | 1791.0 | 1795.0 | 38200 | -3.55 |
| 2025/03/31 | 1761.0 | 1820.0 | 1747.0 | 1805.0 | 56300 | 0.56 |
| 2025/04/01 | 1827.0 | 1855.0 | 1827.0 | 1842.0 | 31300 | 2.05 |
| 2025/04/02 | 1854.0 | 1893.0 | 1840.0 | 1889.0 | 31500 | 2.55 |
| 2025/04/03 | 1809.0 | 1868.0 | 1791.0 | 1848.0 | 24000 | -2.17 |
| 2025/04/04 | 1790.0 | 1821.0 | 1658.0 | 1663.0 | 49900 | -10.01 |
| 2025/04/07 | 1486.0 | 1604.0 | 1460.0 | 1530.0 | 52900 | -8.00 |
| 2025/04/08 | 1601.0 | 1689.0 | 1601.0 | 1638.0 | 26700 | 7.06 |
| 2025/04/09 | 1606.0 | 1610.0 | 1535.0 | 1577.0 | 41300 | -3.72 |
| 2025/04/10 | 1737.0 | 1758.0 | 1682.0 | 1751.0 | 50900 | 11.03 |
| 2025/04/11 | 1745.0 | 1816.0 | 1685.0 | 1811.0 | 64700 | 3.43 |
| 2025/04/14 | 1829.0 | 1870.0 | 1796.0 | 1862.0 | 27700 | 2.82 |
| 2025/04/15 | 1862.0 | 1878.0 | 1830.0 | 1830.0 | 20500 | -1.72 |
| 2025/04/16 | 1848.0 | 1850.0 | 1782.0 | 1783.0 | 21800 | -2.57 |
| 2025/04/17 | 1774.0 | 1847.0 | 1774.0 | 1811.0 | 15300 | 1.57 |
| 2025/04/18 | 1836.0 | 1910.0 | 1831.0 | 1905.0 | 19900 | 5.19 |
| 2025/04/21 | 1878.0 | 1922.0 | 1878.0 | 1902.0 | 14500 | -0.16 |
| 2025/04/22 | 1916.0 | 1924.0 | 1881.0 | 1885.0 | 20700 | -0.89 |
| 2025/04/23 | 1921.0 | 1925.0 | 1850.0 | 1864.0 | 25500 | -1.11 |
| 2025/04/24 | 1851.0 | 1885.0 | 1851.0 | 1885.0 | 19800 | 1.13 |
| 2025/04/25 | 1867.0 | 1899.0 | 1861.0 | 1898.0 | 15800 | 0.69 |
| 2025/04/28 | 1900.0 | 1915.0 | 1875.0 | 1912.0 | 26100 | 0.74 |
| 2025/04/30 | 1906.0 | 1906.0 | 1822.0 | 1866.0 | 41600 | -2.41 |
| 2025/05/01 | 1865.0 | 1884.0 | 1836.0 | 1839.0 | 19900 | -1.45 |
| 2025/05/02 | 1833.0 | 1877.0 | 1826.0 | 1834.0 | 14900 | -0.27 |
| 2025/05/07 | 1820.0 | 1867.0 | 1801.0 | 1852.0 | 16100 | 0.98 |
| 2025/05/08 | 1843.0 | 1884.0 | 1817.0 | 1861.0 | 18800 | 0.49 |
| 2025/05/09 | 1861.0 | 1925.0 | 1860.0 | 1912.0 | 27800 | 2.74 |
| 2025/05/12 | 1912.0 | 1949.0 | 1897.0 | 1931.0 | 13900 | 0.99 |
| 2025/05/13 | 1941.0 | 1950.0 | 1903.0 | 1904.0 | 34200 | -1.40 |
| 2025/05/14 | 1904.0 | 1904.0 | 1840.0 | 1880.0 | 26000 | -1.26 |
| 2025/05/15 | 1855.0 | 1941.0 | 1855.0 | 1913.0 | 27900 | 1.76 |
| 2025/05/16 | 1908.0 | 1935.0 | 1858.0 | 1863.0 | 24100 | -2.61 |
| 2025/05/19 | 1837.0 | 1862.0 | 1833.0 | 1857.0 | 22200 | -0.32 |
| 2025/05/20 | 1845.0 | 1875.0 | 1834.0 | 1834.0 | 17200 | -1.24 |
| 2025/05/21 | 1836.0 | 1877.0 | 1807.0 | 1842.0 | 31100 | 0.44 |
| 2025/05/22 | 1827.0 | 1917.0 | 1824.0 | 1870.0 | 25200 | 1.52 |
| 2025/05/23 | 1885.0 | 1909.0 | 1829.0 | 1884.0 | 28900 | 0.75 |
| 2025/05/26 | 1884.0 | 1910.0 | 1878.0 | 1878.0 | 20600 | -0.32 |
| 2025/05/27 | 1884.0 | 1914.0 | 1881.0 | 1900.0 | 17700 | 1.17 |
| 2025/05/28 | 1912.0 | 1917.0 | 1877.0 | 1877.0 | 20200 | -1.21 |
| 2025/05/29 | 1893.0 | 1907.0 | 1881.0 | 1905.0 | 25400 | 1.49 |
| 2025/05/30 | 1874.0 | 1905.0 | 1866.0 | 1891.0 | 28600 | -0.73 |
| 2025/06/02 | 1891.0 | 1951.0 | 1891.0 | 1913.0 | 54400 | 1.16 |
| 2025/06/03 | 1914.0 | 1925.0 | 1895.0 | 1901.0 | 19300 | -0.63 |
| 2025/06/04 | 1901.0 | 1943.0 | 1890.0 | 1918.0 | 22500 | 0.89 |
| 2025/06/05 | 1908.0 | 1925.0 | 1896.0 | 1897.0 | 20000 | -1.09 |
| 2025/06/06 | 1897.0 | 1897.0 | 1865.0 | 1878.0 | 17700 | -1.00 |
| 2025/06/09 | 1879.0 | 1980.0 | 1879.0 | 1946.0 | 36700 | 3.62 |
| 2025/06/10 | 1964.0 | 1999.0 | 1953.0 | 1973.0 | 45000 | 1.39 |
| 2025/06/11 | 1960.0 | 2005.0 | 1951.0 | 2000.0 | 55000 | 1.37 |
| 2025/06/12 | 2015.0 | 2043.0 | 1987.0 | 2019.0 | 48800 | 0.95 |
| 2025/06/13 | 2019.0 | 2039.0 | 1971.0 | 1991.0 | 55500 | -1.39 |
| 2025/06/16 | 2000.0 | 2008.0 | 1971.0 | 1989.0 | 18600 | -0.10 |
| 2025/06/17 | 1989.0 | 2002.0 | 1943.0 | 1946.0 | 14900 | -2.16 |
| 2025/06/18 | 1928.0 | 1985.0 | 1926.0 | 1942.0 | 23600 | -0.21 |
| 2025/06/19 | 1947.0 | 1954.0 | 1925.0 | 1940.0 | 21500 | -0.10 |
| 2025/06/20 | 1938.0 | 1984.0 | 1938.0 | 1974.0 | 46600 | 1.75 |
| 2025/06/23 | 1975.0 | 1984.0 | 1948.0 | 1975.0 | 21600 | 0.05 |
| 2025/06/24 | 1986.0 | 1990.0 | 1967.0 | 1985.0 | 21000 | 0.51 |
| 2025/06/25 | 1973.0 | 2000.0 | 1968.0 | 1980.0 | 22700 | -0.25 |
| 2025/06/26 | 1980.0 | 2005.0 | 1941.0 | 1958.0 | 30400 | -1.11 |
| 2025/06/27 | 1998.0 | 1998.0 | 1938.0 | 1970.0 | 31100 | 0.61 |
| 2025/06/30 | 1975.0 | 1999.0 | 1934.0 | 1934.0 | 17800 | -1.83 |
| 2025/07/01 | 1933.0 | 1933.0 | 1879.0 | 1897.0 | 29800 | -1.91 |
| 2025/07/02 | 1888.0 | 1888.0 | 1841.0 | 1849.0 | 25300 | -2.53 |
| 2025/07/03 | 1861.0 | 1865.0 | 1843.0 | 1848.0 | 17300 | -0.05 |
| 2025/07/04 | 1873.0 | 1900.0 | 1848.0 | 1848.0 | 16500 | 0.00 |
| 2025/07/07 | 1864.0 | 1893.0 | 1845.0 | 1845.0 | 42900 | -0.16 |
| 2025/07/08 | 1845.0 | 1872.0 | 1823.0 | 1825.0 | 28900 | -1.08 |
| 2025/07/09 | 1843.0 | 1845.0 | 1820.0 | 1820.0 | 19700 | -0.27 |
| 2025/07/10 | 1846.0 | 1846.0 | 1798.0 | 1815.0 | 38600 | -0.27 |
| 2025/07/11 | 1825.0 | 1888.0 | 1806.0 | 1826.0 | 31400 | 0.61 |
| 2025/07/14 | 1815.0 | 1851.0 | 1815.0 | 1821.0 | 20700 | -0.27 |
| 2025/07/15 | 1838.0 | 1838.0 | 1795.0 | 1795.0 | 21300 | -1.43 |
| 2025/07/16 | 1800.0 | 1804.0 | 1785.0 | 1788.0 | 21900 | -0.39 |
| 2025/07/17 | 1778.0 | 1790.0 | 1770.0 | 1790.0 | 41300 | 0.11 |
| 2025/07/18 | 1790.0 | 1797.0 | 1770.0 | 1770.0 | 15800 | -1.12 |
| 2025/07/22 | 1766.0 | 1808.0 | 1766.0 | 1777.0 | 19900 | 0.40 |
| 2025/07/23 | 1781.0 | 1815.0 | 1778.0 | 1815.0 | 34100 | 2.14 |
| 2025/07/24 | 1833.0 | 1836.0 | 1801.0 | 1809.0 | 21900 | -0.33 |
| 2025/07/25 | 1807.0 | 1833.0 | 1800.0 | 1824.0 | 17700 | 0.83 |
| 2025/07/28 | 1824.0 | 1850.0 | 1824.0 | 1850.0 | 17300 | 1.43 |
| 2025/07/29 | 1850.0 | 1850.0 | 1806.0 | 1829.0 | 25300 | -1.14 |
| 2025/07/30 | 1829.0 | 1855.0 | 1811.0 | 1816.0 | 25300 | -0.71 |
| 2025/07/31 | 1820.0 | 1880.0 | 1820.0 | 1876.0 | 21600 | 3.30 |
| 2025/08/01 | 1876.0 | 1899.0 | 1874.0 | 1899.0 | 20500 | 1.23 |
| 2025/08/04 | 1859.0 | 1889.0 | 1844.0 | 1863.0 | 18700 | -1.90 |
| 2025/08/05 | 1869.0 | 1898.0 | 1869.0 | 1881.0 | 12400 | 0.97 |
| 2025/08/06 | 1881.0 | 1910.0 | 1879.0 | 1898.0 | 17700 | 0.90 |
| 2025/08/07 | 1884.0 | 1928.0 | 1884.0 | 1928.0 | 17200 | 1.58 |
| 2025/08/08 | 1937.0 | 1939.0 | 1911.0 | 1930.0 | 21100 | 0.10 |
| 2025/08/12 | 1930.0 | 1957.0 | 1911.0 | 1953.0 | 32200 | 1.19 |
| 2025/08/13 | 1979.0 | 1998.0 | 1941.0 | 1986.0 | 62900 | 1.69 |
| 2025/08/14 | 2002.0 | 2157.0 | 2002.0 | 2157.0 | 190400 | 8.61 |
| 2025/08/15 | 2156.0 | 2189.0 | 2102.0 | 2177.0 | 84300 | 0.93 |
| 2025/08/18 | 2176.0 | 2231.0 | 2157.0 | 2185.0 | 65500 | 0.37 |
| 2025/08/19 | 2185.0 | 2195.0 | 2147.0 | 2151.0 | 30000 | -1.56 |
| 2025/08/20 | 2140.0 | 2160.0 | 2106.0 | 2157.0 | 52100 | 0.28 |
| 2025/08/21 | 2156.0 | 2174.0 | 2120.0 | 2126.0 | 25600 | -1.44 |
| 2025/08/22 | 2125.0 | 2145.0 | 2090.0 | 2127.0 | 21200 | 0.05 |
| 2025/08/25 | 2154.0 | 2167.0 | 2130.0 | 2137.0 | 41100 | 0.47 |
| 2025/08/26 | 2137.0 | 2137.0 | 2081.0 | 2103.0 | 25200 | -1.59 |
| 2025/08/27 | 2094.0 | 2101.0 | 2056.0 | 2071.0 | 30400 | -1.52 |
| 2025/08/28 | 2062.0 | 2073.0 | 2036.0 | 2041.0 | 27500 | -1.45 |
| 2025/08/29 | 2050.0 | 2075.0 | 2031.0 | 2034.0 | 25200 | -0.34 |
| 2025/09/01 | 2029.0 | 2092.0 | 2025.0 | 2050.0 | 36700 | 0.79 |
| 2025/09/02 | 2053.0 | 2120.0 | 2051.0 | 2108.0 | 45300 | 2.83 |
| 2025/09/03 | 2120.0 | 2120.0 | 2067.0 | 2075.0 | 51400 | -1.57 |
| 2025/09/04 | 2097.0 | 2104.0 | 2054.0 | 2070.0 | 30800 | -0.24 |
| 2025/09/05 | 2044.0 | 2087.0 | 2031.0 | 2077.0 | 51800 | 0.34 |
| 2025/09/08 | 2177.0 | 2187.0 | 2112.0 | 2133.0 | 58900 | 2.70 |
| 2025/09/09 | 2155.0 | 2176.0 | 2127.0 | 2149.0 | 29000 | 0.75 |
| 2025/09/10 | 2164.0 | 2201.0 | 2148.0 | 2171.0 | 57300 | 1.02 |
| 2025/09/11 | 2183.0 | 2212.0 | 2169.0 | 2207.0 | 55900 | 1.66 |
| 2025/09/12 | 2235.0 | 2240.0 | 2195.0 | 2214.0 | 56700 | 0.32 |
| 2025/09/16 | 2231.0 | 2282.0 | 2219.0 | 2282.0 | 64800 | 3.07 |
| 2025/09/17 | 2233.0 | 2288.0 | 2216.0 | 2223.0 | 54300 | -2.59 |
| 2025/09/18 | 2200.0 | 2277.0 | 2185.0 | 2267.0 | 63000 | 1.98 |
| 2025/09/19 | 2281.0 | 2400.0 | 2280.0 | 2400.0 | 138000 | 5.87 |
| 2025/09/22 | 2400.0 | 2436.0 | 2349.0 | 2378.0 | 85200 | -0.92 |
| 2025/09/24 | 2373.0 | 2382.0 | 2355.0 | 2361.0 | 53300 | -0.71 |
| 2025/09/25 | 2372.0 | 2440.0 | 2354.0 | 2434.0 | 95700 | 3.09 |
| 2025/09/26 | 2411.0 | 2434.0 | 2376.0 | 2418.0 | 138200 | -0.66 |
| 2025/09/29 | 2426.0 | 2426.0 | 2369.0 | 2422.0 | 79400 | 0.17 |
| 2025/09/30 | 2422.0 | 2477.0 | 2394.0 | 2451.0 | 42800 | 1.20 |
| 2025/10/01 | 2464.0 | 2488.0 | 2395.0 | 2404.0 | 56400 | -1.92 |
| 2025/10/02 | 2395.0 | 2422.0 | 2337.0 | 2371.0 | 35600 | -1.37 |
| 2025/10/03 | 2371.0 | 2461.0 | 2370.0 | 2410.0 | 38000 | 1.64 |
| 2025/10/06 | 2483.0 | 2528.0 | 2434.0 | 2517.0 | 63700 | 4.44 |
| 2025/10/07 | 2492.0 | 2517.0 | 2410.0 | 2411.0 | 49600 | -4.21 |
| 2025/10/08 | 2411.0 | 2429.0 | 2379.0 | 2382.0 | 29400 | -1.20 |
| 2025/10/09 | 2371.0 | 2374.0 | 2333.0 | 2356.0 | 34900 | -1.09 |
| 2025/10/10 | 2306.0 | 2340.0 | 2252.0 | 2257.0 | 37500 | -4.20 |
| 2025/10/14 | 2207.0 | 2265.0 | 2193.0 | 2249.0 | 37500 | -0.35 |
| 2025/10/15 | 2277.0 | 2300.0 | 2253.0 | 2295.0 | 24300 | 2.05 |
| 2025/10/16 | 2304.0 | 2306.0 | 2261.0 | 2261.0 | 24900 | -1.48 |
| 2025/10/17 | 2245.0 | 2258.0 | 2200.0 | 2216.0 | 29300 | -1.99 |
| 2025/10/20 | 2366.0 | 2441.0 | 2324.0 | 2426.0 | 112700 | 9.48 |
| 2025/10/21 | 2426.0 | 2444.0 | 2362.0 | 2366.0 | 65600 | -2.47 |
| 2025/10/22 | 2367.0 | 2423.0 | 2307.0 | 2404.0 | 73800 | 1.61 |
| 2025/10/23 | 2354.0 | 2400.0 | 2325.0 | 2331.0 | 32300 | -3.04 |
| 2025/10/24 | 2331.0 | 2331.0 | 2280.0 | 2300.0 | 29200 | -1.33 |
| 2025/10/27 | 2326.0 | 2327.0 | 2289.0 | 2316.0 | 28900 | 0.70 |
| 2025/10/28 | 2320.0 | 2320.0 | 2234.0 | 2241.0 | 30100 | -3.24 |
| 2025/10/29 | 2218.0 | 2241.0 | 2146.0 | 2159.0 | 34100 | -3.66 |
| 2025/10/30 | 2159.0 | 2177.0 | 2104.0 | 2109.0 | 68400 | -2.32 |
| 2025/10/31 | 2121.0 | 2180.0 | 2121.0 | 2141.0 | 44700 | 1.52 |
| 2025/11/04 | 2137.0 | 2151.0 | 2078.0 | 2132.0 | 51400 | -0.42 |
| 2025/11/05 | 2120.0 | 2161.0 | 2069.0 | 2110.0 | 33400 | -1.03 |
| 2025/11/06 | 2111.0 | 2179.0 | 2110.0 | 2161.0 | 35300 | 2.42 |
| 2025/11/07 | 2160.0 | 2163.0 | 2118.0 | 2150.0 | 25400 | -0.51 |
| 2025/11/10 | 2160.0 | 2198.0 | 2160.0 | 2181.0 | 22300 | 1.44 |
| 2025/11/11 | 2170.0 | 2204.0 | 2160.0 | 2173.0 | 31000 | -0.37 |
| 2025/11/12 | 2202.0 | 2236.0 | 2183.0 | 2200.0 | 50800 | 1.24 |
| 2025/11/13 | 2400.0 | 2586.0 | 2305.0 | 2328.0 | 213900 | 5.82 |
| 2025/11/14 | 2286.0 | 2350.0 | 2286.0 | 2296.0 | 58600 | -1.37 |
| 2025/11/17 | 2346.0 | 2364.0 | 2296.0 | 2321.0 | 36300 | 1.09 |
| 2025/11/18 | 2321.0 | 2371.0 | 2315.0 | 2346.0 | 42700 | 1.08 |
| 2025/11/19 | 2323.0 | 2345.0 | 2271.0 | 2279.0 | 52600 | -2.86 |
| 2025/11/20 | 2329.0 | 2344.0 | 2278.0 | 2305.0 | 27900 | 1.14 |
| 2025/11/21 | 2270.0 | 2368.0 | 2270.0 | 2368.0 | 42900 | 2.73 |
| 2025/11/25 | 2388.0 | 2400.0 | 2342.0 | 2348.0 | 36300 | -0.84 |
| 2025/11/26 | 2366.0 | 2429.0 | 2366.0 | 2411.0 | 46300 | 2.68 |
| 2025/11/27 | 2411.0 | 2411.0 | 2284.0 | 2295.0 | 60300 | -4.81 |
| 2025/11/28 | 2287.0 | 2317.0 | 2274.0 | 2303.0 | 24400 | 0.35 |
| 2025/12/01 | 2301.0 | 2305.0 | 2242.0 | 2257.0 | 30300 | -2.00 |
| 2025/12/02 | 2276.0 | 2304.0 | 2258.0 | 2262.0 | 27100 | 0.22 |
| 2025/12/03 | 2257.0 | 2311.0 | 2257.0 | 2274.0 | 25000 | 0.53 |
| 2025/12/04 | 2275.0 | 2320.0 | 2271.0 | 2289.0 | 35900 | 0.66 |
| 2025/12/05 | 2285.0 | 2325.0 | 2282.0 | 2323.0 | 26100 | 1.49 |
| 2025/12/08 | 2333.0 | 2380.0 | 2333.0 | 2349.0 | 46200 | 1.12 |
| 2025/12/09 | 2349.0 | 2380.0 | 2327.0 | 2327.0 | 47300 | -0.94 |
| 2025/12/10 | 2329.0 | 2329.0 | 2269.0 | 2295.0 | 41400 | -1.38 |
| 2025/12/11 | 2301.0 | 2400.0 | 2301.0 | 2332.0 | 88700 | 1.61 |
| 2025/12/12 | 2370 | 2398 | 2357 | 2372 | 51700 | 1.72 |