ＨＥＲＯＺ 4382
917円
(時刻：15:30)
▲ +21円 (+2.34%)
価格情報
| 始値 | 900円 |
| 高値 | 919円 |
| 安値 | 890円 |
| 出来高 | 104,600株 |
| 売買代金 | 94,234,000円 |
| 売り気配 (15:30) | 920円 |
| 買い気配 (15:30) | 915円 |
基本情報
| 銘柄名 | ＨＥＲＯＺ |
| 英文銘柄名 | HEROZ, INC. |
| 時価総額 | 13,627,913,600.0円 |
| 発行済株式総数 | 15,209,725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 | 2025/04 |
| EPS | -11.79円 |
| BPS | 301.15円 |
| PER | -76.00倍 |
| PBR | 2.98倍 |
| ROE | -3.8% |
| 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16期（自 2023年５月１日 至 2024年４月30日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 1,544,464,000 円 | 1,556,593,000 円 | 1,482,969,000 円 | 1,572,580,000 円 | 1,747,091,000 円 |
| 経常利益又は経常損失（△） | 404,571,000 円 | 285,814,000 円 | 87,790,000 円 | 127,051,000 円 | 101,439,000 円 |
| 当期純利益又は当期純損失（△） | 255,382,000 円 | 207,146,000 円 | 49,401,000 円 | 80,303,000 円 | △1,823,086,000 円 |
| 資本金 | 2,269,373,000 円 | 2,276,959,000 円 | 10 百万円 | 10,128,000 円 | 21,784,000 円 |
| 純資産額 | 6,182,740,000 円 | 6,403,111,000 円 | 6,440,758,000 円 | 6,564,101,000 円 | 4,798,870,000 円 |
| 総資産額 | 6,408,863,000 円 | 6,546,615,000 円 | 6,635,384,000 円 | 6,772,006,000 円 | 5,129,902,000 円 |
| 従業員数 | 46 人 | 55 人 | 61 人 | 65 人 | 79 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/04 | 連結 | -11.79 | 301.15 | -3.8 | -76.00 | 2.98 | - | - |
| 2025/04 | 単体 | -19.64 | 295.71 | - | -45.62 | 3.03 | - | 0.00 |
| 2024/10 | 中連 | -7.86 | - | - | - | - | - | - |
| 2024/10 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/10/30 | 337,500 | -13,900 | 327,800 | -38,300 |
| 2025/10/29 | 351,400 | -4,700 | 366,100 | -40,200 |
| 2025/10/28 | 356,100 | 47,300 | 406,300 | 2,800 |
| 2025/10/27 | 308,800 | 5,100 | 403,500 | -500 |
| 2025/10/24 | 303,700 | 7,700 | 404,000 | 4,000 |
| 2025/10/23 | 296,000 | 5,400 | 400,000 | 2,800 |
| 2025/10/22 | 290,600 | 1,200 | 397,200 | 2,400 |
| 2025/10/21 | 289,400 | -5,700 | 394,800 | -7,200 |
| 2025/10/20 | 295,100 | 9,200 | 402,000 | 1,900 |
| 2025/10/17 | 285,900 | 19,000 | 400,100 | 14,300 |
| 2025/10/16 | 266,900 | 9,900 | 385,800 | -1,700 |
| 2025/10/15 | 257,000 | 2,200 | 387,500 | 4,300 |
| 2025/10/14 | 254,800 | 8,800 | 383,200 | 5,900 |
| 2025/10/10 | 246,000 | 5,700 | 377,300 | 11,700 |
| 2025/10/09 | 240,300 | 14,600 | 365,600 | 14,400 |
| 2025/10/08 | 225,700 | 25,700 | 351,200 | 21,500 |
| 2025/10/07 | 200,000 | 16,700 | 329,700 | 400 |
| 2025/10/06 | 183,300 | 6,000 | 329,300 | -10,600 |
| 2025/10/03 | 177,300 | 26,400 | 339,900 | 21,700 |
| 2025/10/02 | 150,900 | 0 | 318,200 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 152,100 | 10,400 | 326,200 | 18,300 |
| 2025/11/28 | 141,700 | -4,400 | 307,900 | 5,500 |
| 2025/11/21 | 146,100 | 7,500 | 302,400 | -19,100 |
| 2025/11/14 | 138,600 | -1,900 | 321,500 | -20,500 |
| 2025/11/07 | 140,500 | -19,300 | 342,000 | 41,500 |
| 2025/10/31 | 159,800 | -149,000 | 300,500 | -103,000 |
| 2025/10/24 | 308,800 | 13,700 | 403,500 | 1,500 |
| 2025/10/17 | 295,100 | 40,300 | 402,000 | 18,800 |
| 2025/10/10 | 254,800 | 71,500 | 383,200 | 53,900 |
| 2025/10/03 | 183,300 | 79,200 | 329,300 | -7,600 |
| 2025/09/26 | 104,100 | 5,100 | 336,900 | 5,700 |
| 2025/09/19 | 99,000 | -2,700 | 331,200 | 46,600 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| BNP Paribas Financial Markets SNC | 63,900 | 0.42% | 2025/02/28 |
| GOLDMAN SACHS INTERNATIONAL | 246,774 | 1.62% | 2025/12/09 |
| Nomura International plc | 174,012 | 1.14% | 2025/12/09 |
| モルガン・スタンレーMUFG証券株式会社 | 73,711 | 0.48% | 2025/12/09 |
| 合計・最新計算日 | 558,397 | 3.66% | 2025/12/09 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/09 | Nomura International plc | 174,012 （1.05%→1.14%） |
| 2025/12/09 | GOLDMAN SACHS INTERNATIONAL | 246,774 （1.72%→1.62%） |
| 2025/12/09 | モルガン・スタンレーMUFG証券株式会社 | 73,711 （0.59%→0.48%） |
| 2025/12/05 | GOLDMAN SACHS INTERNATIONAL | 262,732 （1.89%→1.72%） |
| 2025/12/05 | モルガン・スタンレーMUFG証券株式会社 | 90,011 （0.67%→0.59%） |
| 2025/12/04 | モルガン・スタンレーMUFG証券株式会社 | 102,111 （0.76%→0.67%） |
| 2025/12/03 | モルガン・スタンレーMUFG証券株式会社 | 116,311 （0.81%→0.76%） |
| 2025/12/03 | Nomura International plc | 159,790 （1.14%→1.05%） |
| 2025/12/03 | GOLDMAN SACHS INTERNATIONAL | 287,432 （1.90%→1.89%） |
| 2025/12/02 | Nomura International plc | 174,290 （1.01%→1.14%） |
| 2025/11/27 | GOLDMAN SACHS INTERNATIONAL | 289,732 （1.88%→1.90%） |
| 2025/11/21 | GOLDMAN SACHS INTERNATIONAL | 286,432 （1.70%→1.88%） |
| 2025/11/21 | Nomura International plc | 154,025 （0.93%→1.01%） |
| 2025/11/19 | モルガン・スタンレーMUFG証券株式会社 | 124,611 （0.79%→0.81%） |
| 2025/11/18 | Nomura International plc | 142,325 （1.01%→0.93%） |
| 2025/11/18 | モルガン・スタンレーMUFG証券株式会社 | 120,911 （0.84%→0.79%） |
| 2025/11/17 | Nomura International plc | 154,929 （0.95%→1.01%） |
| 2025/11/17 | GOLDMAN SACHS INTERNATIONAL | 259,732 （1.64%→1.70%） |
| 2025/11/17 | モルガン・スタンレーMUFG証券株式会社 | 128,911 （0.70%→0.84%） |
| 2025/11/14 | GOLDMAN SACHS INTERNATIONAL | 249,532 （1.50%→1.64%） |
| 2025/11/13 | モルガン・スタンレーMUFG証券株式会社 | 107,011 （0.64%→0.70%） |
| 2025/11/12 | Nomura International plc | 145,839 （1.11%→0.95%） |
| 2025/11/11 | GOLDMAN SACHS INTERNATIONAL | 229,432 （1.43%→1.50%） |
| 2025/11/11 | モルガン・スタンレーMUFG証券株式会社 | 98,311 （0.57%→0.64%） |
| 2025/11/10 | モルガン・スタンレーMUFG証券株式会社 | 86,711 （0.49%→0.57%） |
| 2025/11/07 | GOLDMAN SACHS INTERNATIONAL | 217,732 （1.37%→1.43%） |
| 2025/11/07 | Nomura International plc | 169,592 （1.04%→1.11%） |
| 2025/11/06 | Nomura International plc | 158,792 （0.79%→1.04%） |
| 2025/11/05 | Nomura International plc | 121,092 （0.82%→0.79%） |
| 2025/11/05 | GOLDMAN SACHS INTERNATIONAL | 209,332 （1.25%→1.37%） |
| 2025/10/30 | GOLDMAN SACHS INTERNATIONAL | 191,132 （1.19%→1.25%） |
| 2025/10/29 | GOLDMAN SACHS INTERNATIONAL | 181,132 （1.32%→1.19%） |
| 2025/10/28 | Nomura International plc | 125,446 （0.79%→0.82%） |
| 2025/10/24 | Nomura International plc | 120,286 （0.80%→0.79%） |
| 2025/10/22 | Nomura International plc | 121,786 （0.78%→0.80%） |
| 2025/10/21 | Nomura International plc | 119,386 （0.83%→0.78%） |
| 2025/10/20 | GOLDMAN SACHS INTERNATIONAL | 202,132 （1.29%→1.32%） |
| 2025/10/14 | GOLDMAN SACHS INTERNATIONAL | 197,332 （1.30%→1.29%） |
| 2025/10/09 | GOLDMAN SACHS INTERNATIONAL | 197,832 （1.26%→1.30%） |
| 2025/10/08 | GOLDMAN SACHS INTERNATIONAL | 192,332 （1.38%→1.26%） |
| 2025/10/01 | GOLDMAN SACHS INTERNATIONAL | 210,332 （1.45%→1.38%） |
| 2025/09/30 | GOLDMAN SACHS INTERNATIONAL | 221,632 （1.50%→1.45%） |
| 2025/09/19 | GOLDMAN SACHS INTERNATIONAL | 228,132 （1.49%→1.50%） |
| 2025/09/18 | GOLDMAN SACHS INTERNATIONAL | 227,532 （1.57%→1.49%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 0 | 1.8 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年07月28日 10時41分 | 臨時報告書 |
| 2025年07月24日 14時37分 | 確認書 |
| 2025年07月24日 14時36分 | 内部統制報告書－第17期(2024/05/01－2025/04/30) |
| 2025年07月24日 14時35分 | 有価証券報告書－第17期(2024/05/01－2025/04/30) |
| 2024年12月16日 15時05分 | 確認書 |
| 2024年12月16日 15時04分 | 半期報告書－第17期(2024/05/01－2024/10/31) |
| 2024年12月16日 15時04分 | 半期報告書－第17期(2024/05/01－2025/04/30) |
| 2024年07月29日 16時12分 | 確認書 |
| 2024年07月29日 16時11分 | 内部統制報告書－第16期(2023/05/01－2024/04/30) |
| 2024年07月29日 16時10分 | 有価証券報告書－第16期(2023/05/01－2024/04/30) |
| 2024年07月29日 16時09分 | 臨時報告書 |
| 2024年03月25日 14時44分 | 臨時報告書 |
| 2024年03月11日 15時08分 | 確認書 |
| 2024年03月11日 15時06分 | 四半期報告書－第16期第3四半期(2023/11/01－2024/01/31) |
企業概要
| 会社名 | ＨＥＲＯＺ株式会社 |
| 会社名（英文） | |
| 会社名（カナ） | ヒーローズカブシキガイシャ |
| 本店所在地 | 港区芝五丁目３１番１７号ＰＭＯ田町２Ｆ |
| 業種 | 情報・通信業 |
| 連結有無 | 無 |
| 決算日 | 4月末日 |
| 証券コード | 43820 |
| EDINETコード | E33880 |
| 法人番号 | 7010401081739 |
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 | 1208.0 | 1243.0 | 1182.0 | 1240.0 | 157500 | - |
| 2024/06/25 | 1241.0 | 1248.0 | 1206.0 | 1223.0 | 105000 | -1.37 |
| 2024/06/26 | 1224.0 | 1263.0 | 1224.0 | 1254.0 | 93400 | 2.53 |
| 2024/06/27 | 1250.0 | 1291.0 | 1250.0 | 1287.0 | 96000 | 2.63 |
| 2024/06/28 | 1300.0 | 1304.0 | 1256.0 | 1260.0 | 74200 | -2.10 |
| 2024/07/01 | 1266.0 | 1289.0 | 1250.0 | 1258.0 | 78600 | -0.16 |
| 2024/07/02 | 1258.0 | 1283.0 | 1258.0 | 1275.0 | 60900 | 1.35 |
| 2024/07/03 | 1275.0 | 1289.0 | 1269.0 | 1281.0 | 54300 | 0.47 |
| 2024/07/04 | 1274.0 | 1298.0 | 1268.0 | 1275.0 | 68800 | -0.47 |
| 2024/07/05 | 1275.0 | 1297.0 | 1268.0 | 1282.0 | 54300 | 0.55 |
| 2024/07/08 | 1292.0 | 1305.0 | 1282.0 | 1287.0 | 49800 | 0.39 |
| 2024/07/09 | 1299.0 | 1342.0 | 1289.0 | 1322.0 | 81000 | 2.72 |
| 2024/07/10 | 1322.0 | 1335.0 | 1253.0 | 1260.0 | 239000 | -4.69 |
| 2024/07/11 | 1264.0 | 1265.0 | 1221.0 | 1237.0 | 111000 | -1.83 |
| 2024/07/12 | 1222.0 | 1296.0 | 1222.0 | 1282.0 | 113600 | 3.64 |
| 2024/07/16 | 1296.0 | 1303.0 | 1258.0 | 1258.0 | 76600 | -1.87 |
| 2024/07/17 | 1278.0 | 1297.0 | 1261.0 | 1276.0 | 56200 | 1.43 |
| 2024/07/18 | 1274.0 | 1300.0 | 1266.0 | 1290.0 | 64000 | 1.10 |
| 2024/07/19 | 1290.0 | 1301.0 | 1251.0 | 1258.0 | 70600 | -2.48 |
| 2024/07/22 | 1252.0 | 1256.0 | 1215.0 | 1216.0 | 80100 | -3.34 |
| 2024/07/23 | 1214.0 | 1258.0 | 1214.0 | 1224.0 | 50200 | 0.66 |
| 2024/07/24 | 1223.0 | 1243.0 | 1213.0 | 1213.0 | 50300 | -0.90 |
| 2024/07/25 | 1200.0 | 1208.0 | 1168.0 | 1169.0 | 114900 | -3.63 |
| 2024/07/26 | 1199.0 | 1216.0 | 1170.0 | 1171.0 | 59400 | 0.17 |
| 2024/07/29 | 1175.0 | 1199.0 | 1163.0 | 1199.0 | 51400 | 2.39 |
| 2024/07/30 | 1199.0 | 1199.0 | 1174.0 | 1196.0 | 33400 | -0.25 |
| 2024/07/31 | 1185.0 | 1220.0 | 1165.0 | 1220.0 | 49000 | 2.01 |
| 2024/08/01 | 1203.0 | 1210.0 | 1137.0 | 1142.0 | 88900 | -6.39 |
| 2024/08/02 | 1082.0 | 1107.0 | 1055.0 | 1066.0 | 118700 | -6.65 |
| 2024/08/05 | 976.0 | 1026.0 | 864.0 | 895.0 | 277000 | -16.04 |
| 2024/08/06 | 965.0 | 1014.0 | 951.0 | 996.0 | 126200 | 11.28 |
| 2024/08/07 | 974.0 | 1047.0 | 972.0 | 1015.0 | 99000 | 1.91 |
| 2024/08/08 | 985.0 | 1034.0 | 983.0 | 1001.0 | 97700 | -1.38 |
| 2024/08/09 | 1031.0 | 1038.0 | 986.0 | 1011.0 | 55300 | 1.00 |
| 2024/08/13 | 1010.0 | 1045.0 | 998.0 | 1045.0 | 41900 | 3.36 |
| 2024/08/14 | 1060.0 | 1088.0 | 1047.0 | 1085.0 | 53200 | 3.83 |
| 2024/08/15 | 1089.0 | 1089.0 | 1066.0 | 1074.0 | 26700 | -1.01 |
| 2024/08/16 | 1100.0 | 1100.0 | 1076.0 | 1095.0 | 46600 | 1.96 |
| 2024/08/19 | 1095.0 | 1113.0 | 1080.0 | 1083.0 | 42300 | -1.10 |
| 2024/08/20 | 1100.0 | 1136.0 | 1087.0 | 1136.0 | 48000 | 4.89 |
| 2024/08/21 | 1120.0 | 1136.0 | 1104.0 | 1111.0 | 40500 | -2.20 |
| 2024/08/22 | 1110.0 | 1131.0 | 1102.0 | 1107.0 | 36600 | -0.36 |
| 2024/08/23 | 1105.0 | 1134.0 | 1095.0 | 1127.0 | 53100 | 1.81 |
| 2024/08/26 | 1125.0 | 1137.0 | 1115.0 | 1137.0 | 44900 | 0.89 |
| 2024/08/27 | 1137.0 | 1144.0 | 1117.0 | 1130.0 | 42300 | -0.62 |
| 2024/08/28 | 1125.0 | 1125.0 | 1080.0 | 1089.0 | 57100 | -3.63 |
| 2024/08/29 | 1070.0 | 1125.0 | 1068.0 | 1096.0 | 70100 | 0.64 |
| 2024/08/30 | 1100.0 | 1150.0 | 1080.0 | 1082.0 | 155500 | -1.28 |
| 2024/09/02 | 1086.0 | 1089.0 | 1060.0 | 1069.0 | 70600 | -1.20 |
| 2024/09/03 | 1060.0 | 1103.0 | 1054.0 | 1099.0 | 52900 | 2.81 |
| 2024/09/04 | 1053.0 | 1068.0 | 1034.0 | 1035.0 | 96000 | -5.82 |
| 2024/09/05 | 1035.0 | 1078.0 | 1029.0 | 1036.0 | 64900 | 0.10 |
| 2024/09/06 | 1030.0 | 1046.0 | 1012.0 | 1019.0 | 58500 | -1.64 |
| 2024/09/09 | 1001.0 | 1042.0 | 995.0 | 1042.0 | 78000 | 2.26 |
| 2024/09/10 | 1054.0 | 1069.0 | 1038.0 | 1050.0 | 43000 | 0.77 |
| 2024/09/11 | 1038.0 | 1065.0 | 1015.0 | 1028.0 | 60800 | -2.10 |
| 2024/09/12 | 1052.0 | 1088.0 | 1049.0 | 1088.0 | 62100 | 5.84 |
| 2024/09/13 | 1058.0 | 1075.0 | 1044.0 | 1047.0 | 86700 | -3.77 |
| 2024/09/17 | 1047.0 | 1089.0 | 1000.0 | 1033.0 | 88100 | -1.34 |
| 2024/09/18 | 1041.0 | 1042.0 | 1006.0 | 1021.0 | 46800 | -1.16 |
| 2024/09/19 | 1026.0 | 1109.0 | 1026.0 | 1084.0 | 90900 | 6.17 |
| 2024/09/20 | 1054.0 | 1081.0 | 1040.0 | 1040.0 | 78200 | -4.06 |
| 2024/09/24 | 1050.0 | 1069.0 | 1035.0 | 1044.0 | 35700 | 0.38 |
| 2024/09/25 | 1040.0 | 1085.0 | 1030.0 | 1041.0 | 56800 | -0.29 |
| 2024/09/26 | 1050.0 | 1060.0 | 1043.0 | 1058.0 | 49100 | 1.63 |
| 2024/09/27 | 1060.0 | 1100.0 | 1050.0 | 1089.0 | 95900 | 2.93 |
| 2024/09/30 | 1043.0 | 1073.0 | 1034.0 | 1036.0 | 86800 | -4.87 |
| 2024/10/01 | 1057.0 | 1071.0 | 1040.0 | 1065.0 | 75600 | 2.80 |
| 2024/10/02 | 1060.0 | 1085.0 | 1050.0 | 1073.0 | 43500 | 0.75 |
| 2024/10/03 | 1099.0 | 1112.0 | 1083.0 | 1112.0 | 64700 | 3.63 |
| 2024/10/04 | 1112.0 | 1119.0 | 1087.0 | 1105.0 | 53200 | -0.63 |
| 2024/10/07 | 1126.0 | 1142.0 | 1120.0 | 1123.0 | 67500 | 1.63 |
| 2024/10/08 | 1129.0 | 1157.0 | 1124.0 | 1139.0 | 66600 | 1.42 |
| 2024/10/09 | 1169.0 | 1190.0 | 1159.0 | 1190.0 | 85800 | 4.48 |
| 2024/10/10 | 1220.0 | 1227.0 | 1179.0 | 1182.0 | 70400 | -0.67 |
| 2024/10/11 | 1176.0 | 1189.0 | 1153.0 | 1153.0 | 40200 | -2.45 |
| 2024/10/15 | 1154.0 | 1186.0 | 1153.0 | 1176.0 | 32300 | 1.99 |
| 2024/10/16 | 1165.0 | 1180.0 | 1156.0 | 1168.0 | 20900 | -0.68 |
| 2024/10/17 | 1172.0 | 1189.0 | 1159.0 | 1180.0 | 35300 | 1.03 |
| 2024/10/18 | 1190.0 | 1236.0 | 1190.0 | 1235.0 | 115000 | 4.66 |
| 2024/10/21 | 1300.0 | 1374.0 | 1280.0 | 1352.0 | 227800 | 9.47 |
| 2024/10/22 | 1322.0 | 1340.0 | 1268.0 | 1268.0 | 95600 | -6.21 |
| 2024/10/23 | 1280.0 | 1336.0 | 1269.0 | 1275.0 | 87900 | 0.55 |
| 2024/10/24 | 1262.0 | 1275.0 | 1232.0 | 1258.0 | 44400 | -1.33 |
| 2024/10/25 | 1258.0 | 1270.0 | 1202.0 | 1230.0 | 52000 | -2.23 |
| 2024/10/28 | 1290.0 | 1324.0 | 1261.0 | 1323.0 | 56500 | 7.56 |
| 2024/10/29 | 1349.0 | 1356.0 | 1319.0 | 1319.0 | 87800 | -0.30 |
| 2024/10/30 | 1289.0 | 1313.0 | 1243.0 | 1243.0 | 109300 | -5.76 |
| 2024/10/31 | 1183.0 | 1217.0 | 1131.0 | 1133.0 | 225400 | -8.85 |
| 2024/11/01 | 1103.0 | 1108.0 | 1052.0 | 1061.0 | 191900 | -6.35 |
| 2024/11/05 | 1057.0 | 1098.0 | 1056.0 | 1098.0 | 101200 | 3.49 |
| 2024/11/06 | 1100.0 | 1129.0 | 1100.0 | 1117.0 | 98400 | 1.73 |
| 2024/11/07 | 1147.0 | 1155.0 | 1105.0 | 1118.0 | 108700 | 0.09 |
| 2024/11/08 | 1121.0 | 1157.0 | 1110.0 | 1110.0 | 76900 | -0.72 |
| 2024/11/11 | 1105.0 | 1105.0 | 1081.0 | 1089.0 | 43400 | -1.89 |
| 2024/11/12 | 1089.0 | 1118.0 | 1077.0 | 1080.0 | 47200 | -0.83 |
| 2024/11/13 | 1065.0 | 1085.0 | 1055.0 | 1055.0 | 51000 | -2.31 |
| 2024/11/14 | 1051.0 | 1055.0 | 1026.0 | 1026.0 | 85500 | -2.75 |
| 2024/11/15 | 1022.0 | 1040.0 | 1010.0 | 1033.0 | 59300 | 0.68 |
| 2024/11/18 | 1020.0 | 1054.0 | 1016.0 | 1028.0 | 32000 | -0.48 |
| 2024/11/19 | 1028.0 | 1042.0 | 1025.0 | 1030.0 | 31600 | 0.19 |
| 2024/11/20 | 1030.0 | 1055.0 | 1027.0 | 1031.0 | 53600 | 0.10 |
| 2024/11/21 | 1033.0 | 1043.0 | 1007.0 | 1010.0 | 43300 | -2.04 |
| 2024/11/22 | 1030.0 | 1033.0 | 1001.0 | 1001.0 | 52200 | -0.89 |
| 2024/11/25 | 1007.0 | 1020.0 | 1001.0 | 1002.0 | 50400 | 0.10 |
| 2024/11/26 | 1005.0 | 1005.0 | 975.0 | 980.0 | 100800 | -2.20 |
| 2024/11/27 | 981.0 | 995.0 | 965.0 | 990.0 | 62100 | 1.02 |
| 2024/11/28 | 971.0 | 993.0 | 971.0 | 993.0 | 55900 | 0.30 |
| 2024/11/29 | 984.0 | 1014.0 | 975.0 | 1000.0 | 51300 | 0.70 |
| 2024/12/02 | 1009.0 | 1025.0 | 993.0 | 1014.0 | 83000 | 1.40 |
| 2024/12/03 | 1004.0 | 1029.0 | 1000.0 | 1012.0 | 78500 | -0.20 |
| 2024/12/04 | 1010.0 | 1019.0 | 984.0 | 985.0 | 101900 | -2.67 |
| 2024/12/05 | 982.0 | 1006.0 | 976.0 | 977.0 | 56700 | -0.81 |
| 2024/12/06 | 974.0 | 1000.0 | 970.0 | 997.0 | 66300 | 2.05 |
| 2024/12/09 | 991.0 | 1000.0 | 972.0 | 976.0 | 78300 | -2.11 |
| 2024/12/10 | 974.0 | 980.0 | 963.0 | 971.0 | 93000 | -0.51 |
| 2024/12/11 | 966.0 | 973.0 | 951.0 | 966.0 | 111600 | -0.51 |
| 2024/12/12 | 969.0 | 986.0 | 969.0 | 974.0 | 56800 | 0.83 |
| 2024/12/13 | 969.0 | 988.0 | 969.0 | 975.0 | 118200 | 0.10 |
| 2024/12/16 | 950.0 | 980.0 | 926.0 | 926.0 | 223000 | -5.03 |
| 2024/12/17 | 922.0 | 955.0 | 919.0 | 920.0 | 101900 | -0.65 |
| 2024/12/18 | 932.0 | 937.0 | 906.0 | 918.0 | 114900 | -0.22 |
| 2024/12/19 | 903.0 | 912.0 | 888.0 | 903.0 | 96700 | -1.63 |
| 2024/12/20 | 905.0 | 948.0 | 905.0 | 918.0 | 92500 | 1.66 |
| 2024/12/23 | 929.0 | 935.0 | 902.0 | 911.0 | 80600 | -0.76 |
| 2024/12/24 | 915.0 | 925.0 | 901.0 | 921.0 | 96400 | 1.10 |
| 2024/12/25 | 910.0 | 919.0 | 902.0 | 910.0 | 82000 | -1.19 |
| 2024/12/26 | 904.0 | 913.0 | 877.0 | 887.0 | 161600 | -2.53 |
| 2024/12/27 | 920.0 | 984.0 | 920.0 | 965.0 | 220100 | 8.79 |
| 2024/12/30 | 975.0 | 1025.0 | 973.0 | 999.0 | 111800 | 3.52 |
| 2025/01/06 | 1006.0 | 1013.0 | 961.0 | 961.0 | 94100 | -3.80 |
| 2025/01/07 | 991.0 | 1019.0 | 982.0 | 1011.0 | 82800 | 5.20 |
| 2025/01/08 | 1038.0 | 1052.0 | 1006.0 | 1008.0 | 117700 | -0.30 |
| 2025/01/09 | 1005.0 | 1012.0 | 982.0 | 1011.0 | 62400 | 0.30 |
| 2025/01/10 | 1008.0 | 1008.0 | 987.0 | 989.0 | 47800 | -2.18 |
| 2025/01/14 | 980.0 | 981.0 | 930.0 | 937.0 | 107900 | -5.26 |
| 2025/01/15 | 936.0 | 940.0 | 926.0 | 932.0 | 32100 | -0.53 |
| 2025/01/16 | 932.0 | 946.0 | 900.0 | 904.0 | 83800 | -3.00 |
| 2025/01/17 | 904.0 | 912.0 | 894.0 | 898.0 | 80500 | -0.66 |
| 2025/01/20 | 900.0 | 917.0 | 892.0 | 911.0 | 47800 | 1.45 |
| 2025/01/21 | 915.0 | 938.0 | 915.0 | 928.0 | 34200 | 1.87 |
| 2025/01/22 | 935.0 | 947.0 | 921.0 | 939.0 | 44900 | 1.19 |
| 2025/01/23 | 931.0 | 932.0 | 911.0 | 920.0 | 41800 | -2.02 |
| 2025/01/24 | 932.0 | 979.0 | 924.0 | 971.0 | 80700 | 5.54 |
| 2025/01/27 | 981.0 | 987.0 | 953.0 | 964.0 | 48800 | -0.72 |
| 2025/01/28 | 951.0 | 1010.0 | 950.0 | 986.0 | 78100 | 2.28 |
| 2025/01/29 | 993.0 | 1064.0 | 989.0 | 1025.0 | 317400 | 3.96 |
| 2025/01/30 | 1017.0 | 1024.0 | 995.0 | 1002.0 | 48900 | -2.24 |
| 2025/01/31 | 990.0 | 990.0 | 971.0 | 976.0 | 70000 | -2.59 |
| 2025/02/03 | 963.0 | 977.0 | 935.0 | 937.0 | 73100 | -4.00 |
| 2025/02/04 | 944.0 | 985.0 | 944.0 | 978.0 | 44100 | 4.38 |
| 2025/02/05 | 987.0 | 987.0 | 960.0 | 966.0 | 55000 | -1.23 |
| 2025/02/06 | 977.0 | 998.0 | 963.0 | 990.0 | 59200 | 2.48 |
| 2025/02/07 | 990.0 | 1004.0 | 982.0 | 989.0 | 28100 | -0.10 |
| 2025/02/10 | 984.0 | 1011.0 | 981.0 | 999.0 | 32200 | 1.01 |
| 2025/02/12 | 1008.0 | 1015.0 | 990.0 | 997.0 | 43400 | -0.20 |
| 2025/02/13 | 992.0 | 993.0 | 981.0 | 986.0 | 36700 | -1.10 |
| 2025/02/14 | 987.0 | 1002.0 | 971.0 | 979.0 | 43800 | -0.71 |
| 2025/02/17 | 979.0 | 1006.0 | 973.0 | 990.0 | 31100 | 1.12 |
| 2025/02/18 | 987.0 | 1002.0 | 977.0 | 994.0 | 28800 | 0.40 |
| 2025/02/19 | 991.0 | 1019.0 | 991.0 | 1010.0 | 59700 | 1.61 |
| 2025/02/20 | 1010.0 | 1018.0 | 984.0 | 984.0 | 61700 | -2.57 |
| 2025/02/21 | 986.0 | 989.0 | 974.0 | 982.0 | 47700 | -0.20 |
| 2025/02/25 | 971.0 | 978.0 | 957.0 | 957.0 | 32700 | -2.55 |
| 2025/02/26 | 957.0 | 973.0 | 948.0 | 962.0 | 42800 | 0.52 |
| 2025/02/27 | 971.0 | 1004.0 | 968.0 | 998.0 | 43400 | 3.74 |
| 2025/02/28 | 990.0 | 1008.0 | 936.0 | 943.0 | 114900 | -5.51 |
| 2025/03/03 | 969.0 | 982.0 | 942.0 | 967.0 | 57500 | 2.55 |
| 2025/03/04 | 960.0 | 980.0 | 940.0 | 970.0 | 96300 | 0.31 |
| 2025/03/05 | 955.0 | 983.0 | 955.0 | 961.0 | 60000 | -0.93 |
| 2025/03/06 | 974.0 | 998.0 | 970.0 | 998.0 | 47800 | 3.85 |
| 2025/03/07 | 987.0 | 1005.0 | 986.0 | 990.0 | 28600 | -0.80 |
| 2025/03/10 | 990.0 | 1035.0 | 989.0 | 1028.0 | 62000 | 3.84 |
| 2025/03/11 | 1007.0 | 1036.0 | 981.0 | 1028.0 | 78100 | 0.00 |
| 2025/03/12 | 1023.0 | 1035.0 | 1011.0 | 1023.0 | 45400 | -0.49 |
| 2025/03/13 | 1010.0 | 1057.0 | 995.0 | 1005.0 | 160300 | -1.76 |
| 2025/03/14 | 971.0 | 995.0 | 966.0 | 974.0 | 119000 | -3.08 |
| 2025/03/17 | 989.0 | 1038.0 | 989.0 | 1007.0 | 100200 | 3.39 |
| 2025/03/18 | 1020.0 | 1032.0 | 1012.0 | 1018.0 | 74600 | 1.09 |
| 2025/03/19 | 1020.0 | 1025.0 | 1005.0 | 1007.0 | 19900 | -1.08 |
| 2025/03/21 | 1007.0 | 1015.0 | 996.0 | 1001.0 | 23700 | -0.60 |
| 2025/03/24 | 991.0 | 1004.0 | 988.0 | 988.0 | 20400 | -1.30 |
| 2025/03/25 | 994.0 | 1000.0 | 988.0 | 996.0 | 18500 | 0.81 |
| 2025/03/26 | 996.0 | 1026.0 | 988.0 | 1020.0 | 45500 | 2.41 |
| 2025/03/27 | 1011.0 | 1032.0 | 1006.0 | 1028.0 | 35200 | 0.78 |
| 2025/03/28 | 1028.0 | 1049.0 | 1012.0 | 1012.0 | 35800 | -1.56 |
| 2025/03/31 | 1000.0 | 1004.0 | 976.0 | 981.0 | 65700 | -3.06 |
| 2025/04/01 | 991.0 | 1014.0 | 985.0 | 988.0 | 42700 | 0.71 |
| 2025/04/02 | 996.0 | 996.0 | 971.0 | 971.0 | 57100 | -1.72 |
| 2025/04/03 | 945.0 | 945.0 | 914.0 | 930.0 | 113200 | -4.22 |
| 2025/04/04 | 912.0 | 918.0 | 828.0 | 861.0 | 176100 | -7.42 |
| 2025/04/07 | 801.0 | 816.0 | 758.0 | 758.0 | 122600 | -11.96 |
| 2025/04/08 | 823.0 | 868.0 | 823.0 | 842.0 | 59200 | 11.08 |
| 2025/04/09 | 833.0 | 837.0 | 779.0 | 800.0 | 84000 | -4.99 |
| 2025/04/10 | 905.0 | 905.0 | 866.0 | 875.0 | 54700 | 9.38 |
| 2025/04/11 | 860.0 | 920.0 | 838.0 | 917.0 | 64900 | 4.80 |
| 2025/04/14 | 930.0 | 940.0 | 908.0 | 910.0 | 61600 | -0.76 |
| 2025/04/15 | 908.0 | 927.0 | 905.0 | 910.0 | 37600 | 0.00 |
| 2025/04/16 | 920.0 | 922.0 | 887.0 | 889.0 | 47700 | -2.31 |
| 2025/04/17 | 889.0 | 906.0 | 888.0 | 893.0 | 36100 | 0.45 |
| 2025/04/18 | 904.0 | 934.0 | 902.0 | 932.0 | 48600 | 4.37 |
| 2025/04/21 | 935.0 | 956.0 | 935.0 | 952.0 | 69600 | 2.15 |
| 2025/04/22 | 955.0 | 966.0 | 936.0 | 936.0 | 35600 | -1.68 |
| 2025/04/23 | 966.0 | 994.0 | 952.0 | 959.0 | 57300 | 2.46 |
| 2025/04/24 | 964.0 | 977.0 | 945.0 | 959.0 | 35700 | 0.00 |
| 2025/04/25 | 970.0 | 1000.0 | 969.0 | 978.0 | 115600 | 1.98 |
| 2025/04/28 | 941.0 | 970.0 | 940.0 | 944.0 | 99500 | -3.48 |
| 2025/04/30 | 951.0 | 967.0 | 946.0 | 946.0 | 36700 | 0.21 |
| 2025/05/01 | 950.0 | 972.0 | 947.0 | 963.0 | 31800 | 1.80 |
| 2025/05/02 | 963.0 | 976.0 | 948.0 | 973.0 | 49400 | 1.04 |
| 2025/05/07 | 962.0 | 984.0 | 960.0 | 983.0 | 27300 | 1.03 |
| 2025/05/08 | 977.0 | 981.0 | 961.0 | 974.0 | 31400 | -0.92 |
| 2025/05/09 | 975.0 | 1012.0 | 974.0 | 1006.0 | 87800 | 3.29 |
| 2025/05/12 | 1017.0 | 1050.0 | 1014.0 | 1014.0 | 51900 | 0.80 |
| 2025/05/13 | 1027.0 | 1053.0 | 1017.0 | 1021.0 | 63500 | 0.69 |
| 2025/05/14 | 1023.0 | 1048.0 | 1023.0 | 1047.0 | 41800 | 2.55 |
| 2025/05/15 | 1033.0 | 1055.0 | 1031.0 | 1043.0 | 40600 | -0.38 |
| 2025/05/16 | 1043.0 | 1059.0 | 1038.0 | 1039.0 | 41100 | -0.38 |
| 2025/05/19 | 1031.0 | 1052.0 | 1025.0 | 1036.0 | 30300 | -0.29 |
| 2025/05/20 | 1036.0 | 1042.0 | 985.0 | 986.0 | 43500 | -4.83 |
| 2025/05/21 | 1001.0 | 1022.0 | 999.0 | 1007.0 | 40700 | 2.13 |
| 2025/05/22 | 991.0 | 1014.0 | 990.0 | 993.0 | 19100 | -1.39 |
| 2025/05/23 | 994.0 | 1024.0 | 994.0 | 1007.0 | 30700 | 1.41 |
| 2025/05/26 | 1001.0 | 1049.0 | 1001.0 | 1049.0 | 38400 | 4.17 |
| 2025/05/27 | 1042.0 | 1050.0 | 1031.0 | 1042.0 | 18700 | -0.67 |
| 2025/05/28 | 1050.0 | 1050.0 | 1005.0 | 1032.0 | 21100 | -0.96 |
| 2025/05/29 | 1031.0 | 1043.0 | 1025.0 | 1043.0 | 38400 | 1.07 |
| 2025/05/30 | 991.0 | 1064.0 | 990.0 | 1059.0 | 85400 | 1.53 |
| 2025/06/02 | 1060.0 | 1088.0 | 1053.0 | 1071.0 | 58800 | 1.13 |
| 2025/06/03 | 1070.0 | 1088.0 | 1059.0 | 1061.0 | 38600 | -0.93 |
| 2025/06/04 | 1061.0 | 1075.0 | 1054.0 | 1057.0 | 26000 | -0.38 |
| 2025/06/05 | 1061.0 | 1122.0 | 1061.0 | 1075.0 | 94000 | 1.70 |
| 2025/06/06 | 1075.0 | 1090.0 | 1027.0 | 1056.0 | 74000 | -1.77 |
| 2025/06/09 | 1063.0 | 1100.0 | 1063.0 | 1095.0 | 37000 | 3.69 |
| 2025/06/10 | 1092.0 | 1115.0 | 1084.0 | 1103.0 | 31800 | 0.73 |
| 2025/06/11 | 1111.0 | 1144.0 | 1109.0 | 1127.0 | 74500 | 2.18 |
| 2025/06/12 | 1123.0 | 1223.0 | 1115.0 | 1188.0 | 123800 | 5.41 |
| 2025/06/13 | 1200.0 | 1244.0 | 1183.0 | 1195.0 | 147900 | 0.59 |
| 2025/06/16 | 1285.0 | 1286.0 | 1188.0 | 1272.0 | 577300 | 6.44 |
| 2025/06/17 | 1245.0 | 1333.0 | 1215.0 | 1320.0 | 239900 | 3.77 |
| 2025/06/18 | 1300.0 | 1318.0 | 1276.0 | 1282.0 | 120600 | -2.88 |
| 2025/06/19 | 1301.0 | 1324.0 | 1255.0 | 1276.0 | 166700 | -0.47 |
| 2025/06/20 | 1259.0 | 1264.0 | 1228.0 | 1260.0 | 143000 | -1.25 |
| 2025/06/23 | 1232.0 | 1285.0 | 1226.0 | 1226.0 | 111900 | -2.70 |
| 2025/06/24 | 1226.0 | 1265.0 | 1220.0 | 1247.0 | 96200 | 1.71 |
| 2025/06/25 | 1250.0 | 1264.0 | 1231.0 | 1246.0 | 59000 | -0.08 |
| 2025/06/26 | 1232.0 | 1244.0 | 1183.0 | 1183.0 | 85500 | -5.06 |
| 2025/06/27 | 1196.0 | 1208.0 | 1141.0 | 1149.0 | 121300 | -2.87 |
| 2025/06/30 | 1160.0 | 1208.0 | 1160.0 | 1186.0 | 123600 | 3.22 |
| 2025/07/01 | 1186.0 | 1187.0 | 1144.0 | 1152.0 | 55800 | -2.87 |
| 2025/07/02 | 1140.0 | 1149.0 | 1111.0 | 1111.0 | 90200 | -3.56 |
| 2025/07/03 | 1114.0 | 1116.0 | 1089.0 | 1089.0 | 49000 | -1.98 |
| 2025/07/04 | 1093.0 | 1105.0 | 1072.0 | 1072.0 | 44100 | -1.56 |
| 2025/07/07 | 1072.0 | 1084.0 | 1061.0 | 1082.0 | 51500 | 0.93 |
| 2025/07/08 | 1082.0 | 1127.0 | 1050.0 | 1061.0 | 160000 | -1.94 |
| 2025/07/09 | 1078.0 | 1085.0 | 1043.0 | 1046.0 | 60200 | -1.41 |
| 2025/07/10 | 1051.0 | 1051.0 | 1031.0 | 1040.0 | 66500 | -0.57 |
| 2025/07/11 | 1045.0 | 1050.0 | 1036.0 | 1044.0 | 47200 | 0.38 |
| 2025/07/14 | 1043.0 | 1054.0 | 1023.0 | 1023.0 | 56700 | -2.01 |
| 2025/07/15 | 1020.0 | 1022.0 | 1002.0 | 1004.0 | 55500 | -1.86 |
| 2025/07/16 | 1007.0 | 1023.0 | 999.0 | 1013.0 | 48100 | 0.90 |
| 2025/07/17 | 1006.0 | 1025.0 | 1005.0 | 1022.0 | 26200 | 0.89 |
| 2025/07/18 | 1024.0 | 1029.0 | 992.0 | 996.0 | 63200 | -2.54 |
| 2025/07/22 | 1011.0 | 1034.0 | 1006.0 | 1011.0 | 71800 | 1.51 |
| 2025/07/23 | 1015.0 | 1023.0 | 993.0 | 1020.0 | 62000 | 0.89 |
| 2025/07/24 | 1032.0 | 1032.0 | 1008.0 | 1011.0 | 51900 | -0.88 |
| 2025/07/25 | 1019.0 | 1038.0 | 1007.0 | 1035.0 | 62800 | 2.37 |
| 2025/07/28 | 1041.0 | 1066.0 | 1035.0 | 1061.0 | 64200 | 2.51 |
| 2025/07/29 | 1069.0 | 1070.0 | 1045.0 | 1059.0 | 63400 | -0.19 |
| 2025/07/30 | 1059.0 | 1071.0 | 1052.0 | 1064.0 | 43800 | 0.47 |
| 2025/07/31 | 1061.0 | 1088.0 | 1056.0 | 1087.0 | 49500 | 2.16 |
| 2025/08/01 | 1086.0 | 1093.0 | 1072.0 | 1093.0 | 47400 | 0.55 |
| 2025/08/04 | 1054.0 | 1070.0 | 1043.0 | 1055.0 | 67000 | -3.48 |
| 2025/08/05 | 1055.0 | 1070.0 | 1045.0 | 1047.0 | 43900 | -0.76 |
| 2025/08/06 | 1043.0 | 1056.0 | 1042.0 | 1044.0 | 26600 | -0.29 |
| 2025/08/07 | 1045.0 | 1070.0 | 1044.0 | 1068.0 | 33900 | 2.30 |
| 2025/08/08 | 1073.0 | 1073.0 | 1051.0 | 1055.0 | 47900 | -1.22 |
| 2025/08/12 | 1055.0 | 1089.0 | 1055.0 | 1079.0 | 68700 | 2.27 |
| 2025/08/13 | 1100.0 | 1101.0 | 1064.0 | 1100.0 | 79300 | 1.95 |
| 2025/08/14 | 1090.0 | 1115.0 | 1086.0 | 1112.0 | 53500 | 1.09 |
| 2025/08/15 | 1116.0 | 1133.0 | 1103.0 | 1122.0 | 74900 | 0.90 |
| 2025/08/18 | 1134.0 | 1176.0 | 1132.0 | 1166.0 | 88300 | 3.92 |
| 2025/08/19 | 1180.0 | 1181.0 | 1154.0 | 1171.0 | 48400 | 0.43 |
| 2025/08/20 | 1166.0 | 1166.0 | 1136.0 | 1140.0 | 51000 | -2.65 |
| 2025/08/21 | 1136.0 | 1145.0 | 1113.0 | 1116.0 | 53400 | -2.11 |
| 2025/08/22 | 1118.0 | 1181.0 | 1117.0 | 1153.0 | 121900 | 3.32 |
| 2025/08/25 | 1183.0 | 1183.0 | 1152.0 | 1154.0 | 61100 | 0.09 |
| 2025/08/26 | 1153.0 | 1154.0 | 1120.0 | 1120.0 | 34300 | -2.95 |
| 2025/08/27 | 1120.0 | 1121.0 | 1086.0 | 1087.0 | 51900 | -2.95 |
| 2025/08/28 | 1081.0 | 1094.0 | 1072.0 | 1089.0 | 39900 | 0.18 |
| 2025/08/29 | 1089.0 | 1109.0 | 1084.0 | 1107.0 | 32000 | 1.65 |
| 2025/09/01 | 1115.0 | 1152.0 | 1112.0 | 1126.0 | 67800 | 1.72 |
| 2025/09/02 | 1128.0 | 1136.0 | 1105.0 | 1105.0 | 32400 | -1.87 |
| 2025/09/03 | 1105.0 | 1115.0 | 1076.0 | 1079.0 | 39700 | -2.35 |
| 2025/09/04 | 1086.0 | 1100.0 | 1082.0 | 1088.0 | 43400 | 0.83 |
| 2025/09/05 | 1101.0 | 1108.0 | 1082.0 | 1091.0 | 53900 | 0.28 |
| 2025/09/08 | 1095.0 | 1140.0 | 1095.0 | 1127.0 | 60300 | 3.30 |
| 2025/09/09 | 1157.0 | 1187.0 | 1153.0 | 1175.0 | 112800 | 4.26 |
| 2025/09/10 | 1181.0 | 1198.0 | 1169.0 | 1178.0 | 81500 | 0.26 |
| 2025/09/11 | 1205.0 | 1247.0 | 1185.0 | 1247.0 | 182200 | 5.86 |
| 2025/09/12 | 1123.0 | 1157.0 | 1100.0 | 1145.0 | 375300 | -8.18 |
| 2025/09/16 | 1130.0 | 1140.0 | 1110.0 | 1115.0 | 114800 | -2.62 |
| 2025/09/17 | 1115.0 | 1130.0 | 1078.0 | 1114.0 | 99100 | -0.09 |
| 2025/09/18 | 1123.0 | 1181.0 | 1116.0 | 1117.0 | 159100 | 0.27 |
| 2025/09/19 | 1135.0 | 1135.0 | 1091.0 | 1116.0 | 90000 | -0.09 |
| 2025/09/22 | 1122.0 | 1139.0 | 1115.0 | 1115.0 | 44500 | -0.09 |
| 2025/09/24 | 1115.0 | 1115.0 | 1088.0 | 1096.0 | 45200 | -1.70 |
| 2025/09/25 | 1110.0 | 1110.0 | 1097.0 | 1110.0 | 33000 | 1.28 |
| 2025/09/26 | 1095.0 | 1106.0 | 1088.0 | 1098.0 | 51900 | -1.08 |
| 2025/09/29 | 1115.0 | 1149.0 | 1102.0 | 1132.0 | 106300 | 3.10 |
| 2025/09/30 | 1151.0 | 1165.0 | 1128.0 | 1142.0 | 75300 | 0.88 |
| 2025/10/01 | 1146.0 | 1160.0 | 1125.0 | 1135.0 | 62300 | -0.61 |
| 2025/10/02 | 1150.0 | 1154.0 | 1120.0 | 1120.0 | 74100 | -1.32 |
| 2025/10/03 | 1121.0 | 1153.0 | 1121.0 | 1126.0 | 39600 | 0.54 |
| 2025/10/06 | 1151.0 | 1156.0 | 1130.0 | 1145.0 | 75300 | 1.69 |
| 2025/10/07 | 1151.0 | 1164.0 | 1141.0 | 1152.0 | 89700 | 0.61 |
| 2025/10/08 | 1161.0 | 1256.0 | 1151.0 | 1190.0 | 178000 | 3.30 |
| 2025/10/09 | 1186.0 | 1190.0 | 1140.0 | 1148.0 | 80400 | -3.53 |
| 2025/10/10 | 1137.0 | 1138.0 | 1120.0 | 1120.0 | 46100 | -2.44 |
| 2025/10/14 | 1100.0 | 1101.0 | 1045.0 | 1052.0 | 146500 | -6.07 |
| 2025/10/15 | 1042.0 | 1076.0 | 1042.0 | 1062.0 | 71100 | 0.95 |
| 2025/10/16 | 1063.0 | 1065.0 | 1053.0 | 1059.0 | 47700 | -0.28 |
| 2025/10/17 | 1054.0 | 1058.0 | 1026.0 | 1027.0 | 46300 | -3.02 |
| 2025/10/20 | 1041.0 | 1045.0 | 1022.0 | 1022.0 | 99900 | -0.49 |
| 2025/10/21 | 1038.0 | 1038.0 | 1021.0 | 1023.0 | 54700 | 0.10 |
| 2025/10/22 | 1026.0 | 1040.0 | 1026.0 | 1030.0 | 45700 | 0.68 |
| 2025/10/23 | 1025.0 | 1040.0 | 1022.0 | 1022.0 | 41500 | -0.78 |
| 2025/10/24 | 1042.0 | 1043.0 | 1022.0 | 1023.0 | 37700 | 0.10 |
| 2025/10/27 | 1034.0 | 1046.0 | 1030.0 | 1036.0 | 115300 | 1.27 |
| 2025/10/28 | 1047.0 | 1047.0 | 999.0 | 1015.0 | 228200 | -2.03 |
| 2025/10/29 | 1019.0 | 1022.0 | 1009.0 | 1016.0 | 146100 | 0.10 |
| 2025/10/30 | 989.0 | 1000.0 | 973.0 | 973.0 | 173100 | -4.23 |
| 2025/10/31 | 958.0 | 977.0 | 952.0 | 973.0 | 150900 | 0.00 |
| 2025/11/04 | 973.0 | 981.0 | 959.0 | 968.0 | 81100 | -0.51 |
| 2025/11/05 | 964.0 | 965.0 | 930.0 | 949.0 | 135300 | -1.96 |
| 2025/11/06 | 959.0 | 959.0 | 930.0 | 930.0 | 143300 | -2.00 |
| 2025/11/07 | 930.0 | 944.0 | 913.0 | 925.0 | 229400 | -0.54 |
| 2025/11/10 | 930.0 | 944.0 | 930.0 | 935.0 | 55000 | 1.08 |
| 2025/11/11 | 941.0 | 941.0 | 915.0 | 916.0 | 66000 | -2.03 |
| 2025/11/12 | 924.0 | 955.0 | 919.0 | 955.0 | 145700 | 4.26 |
| 2025/11/13 | 970.0 | 980.0 | 956.0 | 972.0 | 61700 | 1.78 |
| 2025/11/14 | 973.0 | 973.0 | 924.0 | 927.0 | 111500 | -4.63 |
| 2025/11/17 | 927.0 | 935.0 | 909.0 | 913.0 | 77000 | -1.51 |
| 2025/11/18 | 911.0 | 911.0 | 880.0 | 885.0 | 145100 | -3.07 |
| 2025/11/19 | 882.0 | 904.0 | 880.0 | 895.0 | 64200 | 1.13 |
| 2025/11/20 | 911.0 | 911.0 | 889.0 | 889.0 | 32600 | -0.67 |
| 2025/11/21 | 880.0 | 889.0 | 866.0 | 880.0 | 80000 | -1.01 |
| 2025/11/25 | 882.0 | 889.0 | 872.0 | 872.0 | 52900 | -0.91 |
| 2025/11/26 | 875.0 | 885.0 | 875.0 | 881.0 | 44200 | 1.03 |
| 2025/11/27 | 880.0 | 896.0 | 880.0 | 895.0 | 41700 | 1.59 |
| 2025/11/28 | 898.0 | 905.0 | 895.0 | 897.0 | 50100 | 0.22 |
| 2025/12/01 | 904.0 | 904.0 | 880.0 | 880.0 | 81600 | -1.90 |
| 2025/12/02 | 884.0 | 884.0 | 856.0 | 856.0 | 98400 | -2.73 |
| 2025/12/03 | 856.0 | 872.0 | 855.0 | 863.0 | 104400 | 0.82 |
| 2025/12/04 | 865.0 | 878.0 | 863.0 | 875.0 | 73300 | 1.39 |
| 2025/12/05 | 878.0 | 888.0 | 871.0 | 878.0 | 95200 | 0.34 |
| 2025/12/08 | 888.0 | 896.0 | 879.0 | 890.0 | 55800 | 1.37 |
| 2025/12/09 | 890.0 | 903.0 | 888.0 | 893.0 | 151300 | 0.34 |
| 2025/12/10 | 895.0 | 914.0 | 895.0 | 910.0 | 79900 | 1.90 |
| 2025/12/11 | 920.0 | 930.0 | 896.0 | 896.0 | 95200 | -1.54 |
| 2025/12/12 | 900 | 919 | 890 | 917 | 104600 | 2.34 |