日華化学 4463
1,588円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 1,581円 |
| 高値 | 1,590円 |
| 安値 | 1,581円 |
| 出来高 | 3,100株 |
| 売買代金 | 4,914,000円 |
| 売り気配 (15:30) | 1,590円 |
| 買い気配 (15:30) | 1,588円 |
基本情報
| 銘柄名 | 日華化学 |
| 英文銘柄名 | NICCA CHEMICAL CO., LTD. |
| 時価総額 | 28,123,480,000.0円 |
| 発行済株式総数 | 17,710,000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 | 2024/12 |
| EPS | 174.17円 |
| BPS | 2,125.60円 |
| PER | 9.12倍 |
| PBR | 0.75倍 |
| ROE | 8.6% |
| 年間配当金 | 52.00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110期（自 2023年１月１日 至 2023年12月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 23,455 百万円 | 21,536 百万円 | 25,272 百万円 | 24,432 百万円 | 24,771 百万円 |
| 経常利益又は経常損失（△） | 2,171 百万円 | 381 百万円 | 1,505 百万円 | 2,933 百万円 | 1,402 百万円 |
| 当期純利益又は当期純損失（△） | 1,854 百万円 | 490 百万円 | 1,283 百万円 | 2,508 百万円 | 1,189 百万円 |
| 資本金 | 2,898 百万円 | 2,898 百万円 | 2,898 百万円 | 2,898 百万円 | 2,898 百万円 |
| 純資産額 | 12,881 百万円 | 13,178 百万円 | 14,529 百万円 | 16,587 百万円 | 17,281 百万円 |
| 総資産額 | 40,285 百万円 | 38,116 百万円 | 37,006 百万円 | 38,762 百万円 | 38,733 百万円 |
| 従業員数 | 595 人 | 612 人 | 598 人 | 593 人 | 607 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 | 連結 | 174.17 | 2,125.60 | 8.6 | 9.12 | 0.75 | - | - |
| 2024/12 | 単体 | 117.03 | 1,176.81 | - | 13.57 | 1.35 | 3.27 | 52.00 |
| 2025/06 | 中連 | 62.93 | 2,063.51 | - | - | 0.77 | - | - |
| 2025/06 | 中間 | - | - | - | - | - | 1.89 | 30.00 |
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 | 31,700 | -3,100 |
| 2025/11/28 | 0 | 0 | 34,800 | 5,200 |
| 2025/11/21 | 0 | 0 | 29,600 | -200 |
| 2025/11/14 | 0 | 0 | 29,800 | -1,000 |
| 2025/11/07 | 0 | 0 | 30,800 | -4,800 |
| 2025/10/31 | 0 | 0 | 35,600 | 2,400 |
| 2025/10/24 | 0 | 0 | 33,200 | 100 |
| 2025/10/17 | 0 | 0 | 33,100 | -10,600 |
| 2025/10/10 | 0 | 0 | 43,700 | -3,800 |
| 2025/10/03 | 0 | 0 | 47,500 | -5,400 |
| 2025/09/26 | 0 | 0 | 52,900 | -2,300 |
| 2025/09/19 | 0 | 0 | 55,200 | 1,100 |
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10月31日 15時01分 | 有価証券届出書（組込方式） |
| 2025年08月12日 09時26分 | 確認書 |
| 2025年08月12日 09時25分 | 半期報告書－第112期(2025/01/01－2025/12/31) |
| 2025年05月01日 14時36分 | 臨時報告書 |
| 2025年03月28日 11時34分 | 臨時報告書 |
| 2025年03月28日 09時39分 | 内部統制報告書－第111期(2024/01/01－2024/12/31) |
| 2025年03月28日 09時39分 | 確認書 |
| 2025年03月28日 09時37分 | 有価証券報告書－第111期(2024/01/01－2024/12/31) |
| 2024年08月09日 11時31分 | 確認書 |
| 2024年08月09日 11時30分 | 半期報告書－第111期(2024/01/01－2024/12/31) |
| 2024年05月14日 11時23分 | 確認書 |
| 2024年05月14日 11時22分 | 四半期報告書－第111期第1四半期(2024/01/01－2024/03/31) |
| 2024年04月08日 13時49分 | 確認書 |
| 2024年04月08日 13時45分 | 訂正有価証券報告書－第110期(2023/01/01－2023/12/31) |
| 2024年03月28日 11時17分 | 臨時報告書 |
| 2024年03月28日 09時12分 | 確認書 |
| 2024年03月28日 09時11分 | 内部統制報告書－第110期(2023/01/01－2023/12/31) |
| 2024年03月28日 09時10分 | 有価証券報告書－第110期(2023/01/01－2023/12/31) |
| 2024年03月15日 13時08分 | 臨時報告書 |
企業概要
| 会社名 | 日華化学株式会社 |
| 会社名（英文） | NICCA CHEMICAL CO.,LTD. |
| 会社名（カナ） | ニッカカガクカブシキガイシャ |
| 本店所在地 | 福井市文京４丁目２３番１号 |
| 業種 | 化学 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 44630 |
| EDINETコード | E00887 |
| 法人番号 | 1210001002667 |
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 | 1079.0 | 1096.0 | 1079.0 | 1089.0 | 19500 | - |
| 2024/06/25 | 1085.0 | 1096.0 | 1084.0 | 1085.0 | 17900 | -0.37 |
| 2024/06/26 | 1087.0 | 1098.0 | 1087.0 | 1096.0 | 6400 | 1.01 |
| 2024/06/27 | 1089.0 | 1089.0 | 1077.0 | 1078.0 | 26200 | -1.64 |
| 2024/06/28 | 1091.0 | 1091.0 | 1056.0 | 1061.0 | 25200 | -1.58 |
| 2024/07/01 | 1056.0 | 1067.0 | 1046.0 | 1050.0 | 19300 | -1.04 |
| 2024/07/02 | 1050.0 | 1057.0 | 1046.0 | 1056.0 | 16300 | 0.57 |
| 2024/07/03 | 1055.0 | 1062.0 | 1046.0 | 1046.0 | 22800 | -0.95 |
| 2024/07/04 | 1054.0 | 1059.0 | 1042.0 | 1043.0 | 6100 | -0.29 |
| 2024/07/05 | 1044.0 | 1045.0 | 1038.0 | 1038.0 | 13300 | -0.48 |
| 2024/07/08 | 1034.0 | 1036.0 | 1024.0 | 1025.0 | 19200 | -1.25 |
| 2024/07/09 | 1027.0 | 1028.0 | 1006.0 | 1014.0 | 26200 | -1.07 |
| 2024/07/10 | 1014.0 | 1014.0 | 993.0 | 1003.0 | 55500 | -1.08 |
| 2024/07/11 | 1007.0 | 1028.0 | 1002.0 | 1028.0 | 31800 | 2.49 |
| 2024/07/12 | 1028.0 | 1039.0 | 1019.0 | 1026.0 | 31200 | -0.19 |
| 2024/07/16 | 1026.0 | 1037.0 | 1023.0 | 1028.0 | 6600 | 0.19 |
| 2024/07/17 | 1033.0 | 1040.0 | 1032.0 | 1034.0 | 4500 | 0.58 |
| 2024/07/18 | 1036.0 | 1036.0 | 1022.0 | 1024.0 | 21400 | -0.97 |
| 2024/07/19 | 1030.0 | 1030.0 | 1013.0 | 1016.0 | 23800 | -0.78 |
| 2024/07/22 | 1012.0 | 1023.0 | 1005.0 | 1020.0 | 16800 | 0.39 |
| 2024/07/23 | 1024.0 | 1035.0 | 1015.0 | 1029.0 | 14100 | 0.88 |
| 2024/07/24 | 1030.0 | 1031.0 | 1018.0 | 1019.0 | 12900 | -0.97 |
| 2024/07/25 | 1011.0 | 1018.0 | 1002.0 | 1008.0 | 22200 | -1.08 |
| 2024/07/26 | 1017.0 | 1022.0 | 1001.0 | 1015.0 | 21200 | 0.69 |
| 2024/07/29 | 1029.0 | 1030.0 | 1006.0 | 1021.0 | 18800 | 0.59 |
| 2024/07/30 | 1021.0 | 1021.0 | 980.0 | 980.0 | 110900 | -4.02 |
| 2024/07/31 | 991.0 | 996.0 | 978.0 | 993.0 | 72000 | 1.33 |
| 2024/08/01 | 1143.0 | 1143.0 | 1143.0 | 1143.0 | 19400 | 15.11 |
| 2024/08/02 | 1155.0 | 1281.0 | 1125.0 | 1156.0 | 1332600 | 1.14 |
| 2024/08/05 | 1126.0 | 1200.0 | 1050.0 | 1058.0 | 438200 | -8.48 |
| 2024/08/06 | 1150.0 | 1220.0 | 1128.0 | 1203.0 | 146300 | 13.71 |
| 2024/08/07 | 1166.0 | 1224.0 | 1158.0 | 1194.0 | 68800 | -0.75 |
| 2024/08/08 | 1194.0 | 1253.0 | 1170.0 | 1212.0 | 69700 | 1.51 |
| 2024/08/09 | 1242.0 | 1242.0 | 1174.0 | 1210.0 | 77600 | -0.17 |
| 2024/08/13 | 1244.0 | 1260.0 | 1228.0 | 1255.0 | 54100 | 3.72 |
| 2024/08/14 | 1258.0 | 1270.0 | 1230.0 | 1244.0 | 40400 | -0.88 |
| 2024/08/15 | 1243.0 | 1295.0 | 1238.0 | 1289.0 | 51700 | 3.62 |
| 2024/08/16 | 1295.0 | 1320.0 | 1267.0 | 1284.0 | 107200 | -0.39 |
| 2024/08/19 | 1284.0 | 1284.0 | 1191.0 | 1221.0 | 129100 | -4.91 |
| 2024/08/20 | 1242.0 | 1254.0 | 1212.0 | 1251.0 | 42800 | 2.46 |
| 2024/08/21 | 1240.0 | 1250.0 | 1221.0 | 1243.0 | 27900 | -0.64 |
| 2024/08/22 | 1243.0 | 1251.0 | 1220.0 | 1238.0 | 48600 | -0.40 |
| 2024/08/23 | 1234.0 | 1243.0 | 1216.0 | 1239.0 | 45300 | 0.08 |
| 2024/08/26 | 1239.0 | 1239.0 | 1213.0 | 1228.0 | 40900 | -0.89 |
| 2024/08/27 | 1221.0 | 1286.0 | 1220.0 | 1277.0 | 49200 | 3.99 |
| 2024/08/28 | 1278.0 | 1282.0 | 1235.0 | 1244.0 | 21400 | -2.58 |
| 2024/08/29 | 1243.0 | 1275.0 | 1235.0 | 1256.0 | 38200 | 0.96 |
| 2024/08/30 | 1271.0 | 1273.0 | 1251.0 | 1253.0 | 28700 | -0.24 |
| 2024/09/02 | 1273.0 | 1279.0 | 1248.0 | 1254.0 | 11100 | 0.08 |
| 2024/09/03 | 1261.0 | 1300.0 | 1261.0 | 1286.0 | 30700 | 2.55 |
| 2024/09/04 | 1254.0 | 1274.0 | 1248.0 | 1262.0 | 36300 | -1.87 |
| 2024/09/05 | 1243.0 | 1292.0 | 1243.0 | 1289.0 | 40500 | 2.14 |
| 2024/09/06 | 1294.0 | 1294.0 | 1238.0 | 1242.0 | 23600 | -3.65 |
| 2024/09/09 | 1219.0 | 1241.0 | 1208.0 | 1240.0 | 20600 | -0.16 |
| 2024/09/10 | 1253.0 | 1284.0 | 1245.0 | 1266.0 | 27800 | 2.10 |
| 2024/09/11 | 1261.0 | 1261.0 | 1215.0 | 1221.0 | 25500 | -3.55 |
| 2024/09/12 | 1238.0 | 1260.0 | 1238.0 | 1253.0 | 24200 | 2.62 |
| 2024/09/13 | 1253.0 | 1265.0 | 1238.0 | 1265.0 | 19800 | 0.96 |
| 2024/09/17 | 1272.0 | 1285.0 | 1258.0 | 1270.0 | 17900 | 0.40 |
| 2024/09/18 | 1281.0 | 1281.0 | 1229.0 | 1246.0 | 27500 | -1.89 |
| 2024/09/19 | 1253.0 | 1254.0 | 1236.0 | 1238.0 | 15800 | -0.64 |
| 2024/09/20 | 1247.0 | 1285.0 | 1238.0 | 1271.0 | 21300 | 2.67 |
| 2024/09/24 | 1275.0 | 1275.0 | 1246.0 | 1262.0 | 19100 | -0.71 |
| 2024/09/25 | 1261.0 | 1262.0 | 1234.0 | 1234.0 | 22000 | -2.22 |
| 2024/09/26 | 1236.0 | 1268.0 | 1236.0 | 1268.0 | 23900 | 2.76 |
| 2024/09/27 | 1268.0 | 1285.0 | 1256.0 | 1256.0 | 37300 | -0.95 |
| 2024/09/30 | 1220.0 | 1233.0 | 1210.0 | 1222.0 | 45300 | -2.71 |
| 2024/10/01 | 1222.0 | 1225.0 | 1213.0 | 1220.0 | 23900 | -0.16 |
| 2024/10/02 | 1219.0 | 1241.0 | 1216.0 | 1234.0 | 18000 | 1.15 |
| 2024/10/03 | 1249.0 | 1255.0 | 1230.0 | 1230.0 | 16200 | -0.32 |
| 2024/10/04 | 1239.0 | 1263.0 | 1232.0 | 1256.0 | 17600 | 2.11 |
| 2024/10/07 | 1265.0 | 1271.0 | 1251.0 | 1258.0 | 35000 | 0.16 |
| 2024/10/08 | 1248.0 | 1259.0 | 1230.0 | 1241.0 | 18700 | -1.35 |
| 2024/10/09 | 1241.0 | 1243.0 | 1223.0 | 1229.0 | 20900 | -0.97 |
| 2024/10/10 | 1234.0 | 1277.0 | 1223.0 | 1266.0 | 85600 | 3.01 |
| 2024/10/11 | 1266.0 | 1269.0 | 1240.0 | 1260.0 | 18200 | -0.47 |
| 2024/10/15 | 1260.0 | 1266.0 | 1233.0 | 1233.0 | 65900 | -2.14 |
| 2024/10/16 | 1233.0 | 1243.0 | 1230.0 | 1230.0 | 11100 | -0.24 |
| 2024/10/17 | 1235.0 | 1236.0 | 1223.0 | 1223.0 | 19100 | -0.57 |
| 2024/10/18 | 1239.0 | 1239.0 | 1223.0 | 1233.0 | 20300 | 0.82 |
| 2024/10/21 | 1250.0 | 1250.0 | 1222.0 | 1222.0 | 37500 | -0.89 |
| 2024/10/22 | 1223.0 | 1223.0 | 1210.0 | 1216.0 | 37900 | -0.49 |
| 2024/10/23 | 1216.0 | 1220.0 | 1206.0 | 1212.0 | 25000 | -0.33 |
| 2024/10/24 | 1212.0 | 1242.0 | 1200.0 | 1241.0 | 36600 | 2.39 |
| 2024/10/25 | 1244.0 | 1255.0 | 1215.0 | 1220.0 | 36600 | -1.69 |
| 2024/10/28 | 1220.0 | 1240.0 | 1220.0 | 1240.0 | 23800 | 1.64 |
| 2024/10/29 | 1249.0 | 1275.0 | 1249.0 | 1273.0 | 24600 | 2.66 |
| 2024/10/30 | 1280.0 | 1282.0 | 1241.0 | 1241.0 | 139700 | -2.51 |
| 2024/10/31 | 1239.0 | 1276.0 | 1233.0 | 1276.0 | 69700 | 2.82 |
| 2024/11/01 | 1167.0 | 1170.0 | 1112.0 | 1131.0 | 294600 | -11.36 |
| 2024/11/05 | 1133.0 | 1137.0 | 1113.0 | 1125.0 | 77100 | -0.53 |
| 2024/11/06 | 1134.0 | 1134.0 | 1114.0 | 1117.0 | 36400 | -0.71 |
| 2024/11/07 | 1125.0 | 1149.0 | 1125.0 | 1130.0 | 52700 | 1.16 |
| 2024/11/08 | 1148.0 | 1148.0 | 1121.0 | 1121.0 | 33100 | -0.80 |
| 2024/11/11 | 1127.0 | 1133.0 | 1125.0 | 1125.0 | 11500 | 0.36 |
| 2024/11/12 | 1126.0 | 1141.0 | 1126.0 | 1135.0 | 22300 | 0.89 |
| 2024/11/13 | 1140.0 | 1149.0 | 1128.0 | 1128.0 | 23800 | -0.62 |
| 2024/11/14 | 1129.0 | 1135.0 | 1123.0 | 1123.0 | 27600 | -0.44 |
| 2024/11/15 | 1125.0 | 1134.0 | 1121.0 | 1122.0 | 23000 | -0.09 |
| 2024/11/18 | 1123.0 | 1133.0 | 1123.0 | 1127.0 | 14600 | 0.45 |
| 2024/11/19 | 1138.0 | 1140.0 | 1132.0 | 1132.0 | 9300 | 0.44 |
| 2024/11/20 | 1138.0 | 1145.0 | 1132.0 | 1134.0 | 25900 | 0.18 |
| 2024/11/21 | 1134.0 | 1142.0 | 1126.0 | 1128.0 | 17200 | -0.53 |
| 2024/11/22 | 1130.0 | 1135.0 | 1125.0 | 1132.0 | 15700 | 0.35 |
| 2024/11/25 | 1139.0 | 1148.0 | 1135.0 | 1142.0 | 31100 | 0.88 |
| 2024/11/26 | 1142.0 | 1161.0 | 1142.0 | 1158.0 | 36300 | 1.40 |
| 2024/11/27 | 1161.0 | 1161.0 | 1137.0 | 1145.0 | 70300 | -1.12 |
| 2024/11/28 | 1135.0 | 1149.0 | 1128.0 | 1131.0 | 21600 | -1.22 |
| 2024/11/29 | 1139.0 | 1155.0 | 1136.0 | 1136.0 | 22700 | 0.44 |
| 2024/12/02 | 1148.0 | 1160.0 | 1143.0 | 1158.0 | 19000 | 1.94 |
| 2024/12/03 | 1159.0 | 1159.0 | 1142.0 | 1150.0 | 45600 | -0.69 |
| 2024/12/04 | 1150.0 | 1173.0 | 1148.0 | 1169.0 | 53800 | 1.65 |
| 2024/12/05 | 1171.0 | 1182.0 | 1155.0 | 1156.0 | 68600 | -1.11 |
| 2024/12/06 | 1163.0 | 1167.0 | 1146.0 | 1158.0 | 59400 | 0.17 |
| 2024/12/09 | 1158.0 | 1160.0 | 1147.0 | 1151.0 | 65400 | -0.60 |
| 2024/12/10 | 1157.0 | 1164.0 | 1157.0 | 1157.0 | 40700 | 0.52 |
| 2024/12/11 | 1157.0 | 1160.0 | 1144.0 | 1160.0 | 47500 | 0.26 |
| 2024/12/12 | 1160.0 | 1160.0 | 1141.0 | 1141.0 | 101900 | -1.64 |
| 2024/12/13 | 1141.0 | 1147.0 | 1126.0 | 1147.0 | 59500 | 0.53 |
| 2024/12/16 | 1147.0 | 1155.0 | 1141.0 | 1147.0 | 40200 | 0.00 |
| 2024/12/17 | 1150.0 | 1154.0 | 1128.0 | 1133.0 | 71900 | -1.22 |
| 2024/12/18 | 1136.0 | 1146.0 | 1130.0 | 1141.0 | 28800 | 0.71 |
| 2024/12/19 | 1139.0 | 1149.0 | 1133.0 | 1138.0 | 42100 | -0.26 |
| 2024/12/20 | 1138.0 | 1150.0 | 1137.0 | 1144.0 | 42500 | 0.53 |
| 2024/12/23 | 1154.0 | 1155.0 | 1134.0 | 1147.0 | 74300 | 0.26 |
| 2024/12/24 | 1142.0 | 1146.0 | 1126.0 | 1145.0 | 55200 | -0.17 |
| 2024/12/25 | 1146.0 | 1151.0 | 1138.0 | 1151.0 | 45800 | 0.52 |
| 2024/12/26 | 1158.0 | 1165.0 | 1151.0 | 1158.0 | 87600 | 0.61 |
| 2024/12/27 | 1133.0 | 1134.0 | 1116.0 | 1121.0 | 119800 | -3.20 |
| 2024/12/30 | 1125.0 | 1140.0 | 1125.0 | 1135.0 | 56100 | 1.25 |
| 2025/01/06 | 1140.0 | 1140.0 | 1131.0 | 1134.0 | 34900 | -0.09 |
| 2025/01/07 | 1138.0 | 1146.0 | 1127.0 | 1134.0 | 66000 | 0.00 |
| 2025/01/08 | 1134.0 | 1137.0 | 1119.0 | 1119.0 | 24800 | -1.32 |
| 2025/01/09 | 1118.0 | 1119.0 | 1110.0 | 1115.0 | 36400 | -0.36 |
| 2025/01/10 | 1115.0 | 1115.0 | 1104.0 | 1106.0 | 29600 | -0.81 |
| 2025/01/14 | 1106.0 | 1111.0 | 1099.0 | 1111.0 | 29900 | 0.45 |
| 2025/01/15 | 1111.0 | 1116.0 | 1102.0 | 1107.0 | 35600 | -0.36 |
| 2025/01/16 | 1111.0 | 1112.0 | 1086.0 | 1093.0 | 59600 | -1.26 |
| 2025/01/17 | 1085.0 | 1107.0 | 1083.0 | 1106.0 | 26600 | 1.19 |
| 2025/01/20 | 1110.0 | 1139.0 | 1110.0 | 1134.0 | 45200 | 2.53 |
| 2025/01/21 | 1136.0 | 1144.0 | 1132.0 | 1137.0 | 21200 | 0.26 |
| 2025/01/22 | 1138.0 | 1144.0 | 1126.0 | 1140.0 | 37100 | 0.26 |
| 2025/01/23 | 1136.0 | 1139.0 | 1127.0 | 1129.0 | 17200 | -0.96 |
| 2025/01/24 | 1129.0 | 1132.0 | 1115.0 | 1115.0 | 22000 | -1.24 |
| 2025/01/27 | 1118.0 | 1131.0 | 1115.0 | 1120.0 | 25700 | 0.45 |
| 2025/01/28 | 1120.0 | 1134.0 | 1120.0 | 1134.0 | 16500 | 1.25 |
| 2025/01/29 | 1135.0 | 1144.0 | 1128.0 | 1143.0 | 30700 | 0.79 |
| 2025/01/30 | 1132.0 | 1143.0 | 1117.0 | 1125.0 | 175000 | -1.57 |
| 2025/01/31 | 1133.0 | 1161.0 | 1128.0 | 1135.0 | 28900 | 0.89 |
| 2025/02/03 | 1125.0 | 1144.0 | 1122.0 | 1127.0 | 18800 | -0.70 |
| 2025/02/04 | 1139.0 | 1143.0 | 1125.0 | 1125.0 | 19000 | -0.18 |
| 2025/02/05 | 1135.0 | 1136.0 | 1117.0 | 1126.0 | 43100 | 0.09 |
| 2025/02/06 | 1123.0 | 1141.0 | 1123.0 | 1137.0 | 17600 | 0.98 |
| 2025/02/07 | 1138.0 | 1142.0 | 1125.0 | 1125.0 | 11300 | -1.06 |
| 2025/02/10 | 1128.0 | 1162.0 | 1128.0 | 1135.0 | 38000 | 0.89 |
| 2025/02/12 | 1142.0 | 1149.0 | 1135.0 | 1135.0 | 15800 | 0.00 |
| 2025/02/13 | 1135.0 | 1155.0 | 1133.0 | 1155.0 | 20800 | 1.76 |
| 2025/02/14 | 1175.0 | 1215.0 | 1158.0 | 1199.0 | 178500 | 3.81 |
| 2025/02/17 | 1210.0 | 1236.0 | 1209.0 | 1217.0 | 95700 | 1.50 |
| 2025/02/18 | 1221.0 | 1225.0 | 1210.0 | 1210.0 | 48200 | -0.58 |
| 2025/02/19 | 1211.0 | 1228.0 | 1207.0 | 1215.0 | 95200 | 0.41 |
| 2025/02/20 | 1215.0 | 1240.0 | 1210.0 | 1240.0 | 62400 | 2.06 |
| 2025/02/21 | 1237.0 | 1259.0 | 1220.0 | 1237.0 | 59700 | -0.24 |
| 2025/02/25 | 1233.0 | 1247.0 | 1222.0 | 1232.0 | 36600 | -0.40 |
| 2025/02/26 | 1232.0 | 1237.0 | 1210.0 | 1215.0 | 24800 | -1.38 |
| 2025/02/27 | 1215.0 | 1243.0 | 1215.0 | 1239.0 | 27900 | 1.98 |
| 2025/02/28 | 1239.0 | 1253.0 | 1233.0 | 1242.0 | 38000 | 0.24 |
| 2025/03/03 | 1255.0 | 1266.0 | 1249.0 | 1249.0 | 19500 | 0.56 |
| 2025/03/04 | 1251.0 | 1258.0 | 1247.0 | 1249.0 | 14500 | 0.00 |
| 2025/03/05 | 1250.0 | 1261.0 | 1246.0 | 1248.0 | 12000 | -0.08 |
| 2025/03/06 | 1260.0 | 1267.0 | 1240.0 | 1243.0 | 15400 | -0.40 |
| 2025/03/07 | 1244.0 | 1264.0 | 1244.0 | 1248.0 | 22400 | 0.40 |
| 2025/03/10 | 1267.0 | 1267.0 | 1247.0 | 1247.0 | 10000 | -0.08 |
| 2025/03/11 | 1240.0 | 1241.0 | 1223.0 | 1234.0 | 21100 | -1.04 |
| 2025/03/12 | 1235.0 | 1260.0 | 1235.0 | 1244.0 | 15600 | 0.81 |
| 2025/03/13 | 1256.0 | 1257.0 | 1248.0 | 1257.0 | 8400 | 1.05 |
| 2025/03/14 | 1257.0 | 1280.0 | 1250.0 | 1275.0 | 23600 | 1.43 |
| 2025/03/17 | 1296.0 | 1296.0 | 1284.0 | 1291.0 | 16500 | 1.25 |
| 2025/03/18 | 1291.0 | 1315.0 | 1275.0 | 1308.0 | 35700 | 1.32 |
| 2025/03/19 | 1315.0 | 1317.0 | 1292.0 | 1296.0 | 22900 | -0.92 |
| 2025/03/21 | 1306.0 | 1335.0 | 1306.0 | 1320.0 | 32400 | 1.85 |
| 2025/03/24 | 1328.0 | 1335.0 | 1313.0 | 1318.0 | 17000 | -0.15 |
| 2025/03/25 | 1325.0 | 1327.0 | 1307.0 | 1312.0 | 18800 | -0.46 |
| 2025/03/26 | 1332.0 | 1338.0 | 1315.0 | 1326.0 | 24400 | 1.07 |
| 2025/03/27 | 1341.0 | 1355.0 | 1330.0 | 1355.0 | 19700 | 2.19 |
| 2025/03/28 | 1390.0 | 1394.0 | 1333.0 | 1342.0 | 55500 | -0.96 |
| 2025/03/31 | 1336.0 | 1342.0 | 1311.0 | 1313.0 | 33200 | -2.16 |
| 2025/04/01 | 1336.0 | 1342.0 | 1315.0 | 1315.0 | 18700 | 0.15 |
| 2025/04/02 | 1314.0 | 1321.0 | 1301.0 | 1311.0 | 27300 | -0.30 |
| 2025/04/03 | 1273.0 | 1313.0 | 1273.0 | 1312.0 | 30100 | 0.08 |
| 2025/04/04 | 1299.0 | 1299.0 | 1243.0 | 1268.0 | 61300 | -3.35 |
| 2025/04/07 | 1170.0 | 1216.0 | 1160.0 | 1188.0 | 56700 | -6.31 |
| 2025/04/08 | 1218.0 | 1260.0 | 1218.0 | 1242.0 | 31100 | 4.55 |
| 2025/04/09 | 1217.0 | 1217.0 | 1181.0 | 1190.0 | 27300 | -4.19 |
| 2025/04/10 | 1280.0 | 1285.0 | 1233.0 | 1251.0 | 29500 | 5.13 |
| 2025/04/11 | 1224.0 | 1242.0 | 1211.0 | 1231.0 | 16400 | -1.60 |
| 2025/04/14 | 1261.0 | 1299.0 | 1259.0 | 1291.0 | 19400 | 4.87 |
| 2025/04/15 | 1300.0 | 1322.0 | 1295.0 | 1312.0 | 19700 | 1.63 |
| 2025/04/16 | 1312.0 | 1317.0 | 1290.0 | 1297.0 | 53900 | -1.14 |
| 2025/04/17 | 1300.0 | 1304.0 | 1292.0 | 1292.0 | 6500 | -0.39 |
| 2025/04/18 | 1288.0 | 1307.0 | 1288.0 | 1298.0 | 8100 | 0.46 |
| 2025/04/21 | 1306.0 | 1307.0 | 1291.0 | 1291.0 | 4300 | -0.54 |
| 2025/04/22 | 1271.0 | 1294.0 | 1271.0 | 1273.0 | 6400 | -1.39 |
| 2025/04/23 | 1289.0 | 1291.0 | 1281.0 | 1290.0 | 6000 | 1.34 |
| 2025/04/24 | 1293.0 | 1295.0 | 1285.0 | 1289.0 | 4500 | -0.08 |
| 2025/04/25 | 1296.0 | 1312.0 | 1289.0 | 1300.0 | 9000 | 0.85 |
| 2025/04/28 | 1295.0 | 1306.0 | 1295.0 | 1295.0 | 11200 | -0.38 |
| 2025/04/30 | 1295.0 | 1320.0 | 1294.0 | 1320.0 | 9200 | 1.93 |
| 2025/05/01 | 1327.0 | 1370.0 | 1276.0 | 1290.0 | 108100 | -2.27 |
| 2025/05/02 | 1275.0 | 1299.0 | 1275.0 | 1288.0 | 35200 | -0.16 |
| 2025/05/07 | 1288.0 | 1307.0 | 1288.0 | 1288.0 | 13400 | 0.00 |
| 2025/05/08 | 1289.0 | 1292.0 | 1276.0 | 1283.0 | 16100 | -0.39 |
| 2025/05/09 | 1295.0 | 1299.0 | 1281.0 | 1299.0 | 11200 | 1.25 |
| 2025/05/12 | 1301.0 | 1313.0 | 1300.0 | 1306.0 | 9100 | 0.54 |
| 2025/05/13 | 1310.0 | 1310.0 | 1291.0 | 1291.0 | 12900 | -1.15 |
| 2025/05/14 | 1299.0 | 1352.0 | 1271.0 | 1298.0 | 105700 | 0.54 |
| 2025/05/15 | 1288.0 | 1300.0 | 1283.0 | 1289.0 | 12800 | -0.69 |
| 2025/05/16 | 1297.0 | 1299.0 | 1287.0 | 1298.0 | 4100 | 0.70 |
| 2025/05/19 | 1298.0 | 1307.0 | 1292.0 | 1307.0 | 9700 | 0.69 |
| 2025/05/20 | 1315.0 | 1315.0 | 1292.0 | 1293.0 | 9300 | -1.07 |
| 2025/05/21 | 1293.0 | 1304.0 | 1281.0 | 1284.0 | 12000 | -0.70 |
| 2025/05/22 | 1293.0 | 1293.0 | 1266.0 | 1266.0 | 16500 | -1.40 |
| 2025/05/23 | 1276.0 | 1285.0 | 1271.0 | 1284.0 | 8200 | 1.42 |
| 2025/05/26 | 1289.0 | 1294.0 | 1281.0 | 1287.0 | 21100 | 0.23 |
| 2025/05/27 | 1288.0 | 1293.0 | 1281.0 | 1281.0 | 5700 | -0.47 |
| 2025/05/28 | 1290.0 | 1296.0 | 1285.0 | 1294.0 | 11000 | 1.01 |
| 2025/05/29 | 1300.0 | 1300.0 | 1288.0 | 1293.0 | 10400 | -0.08 |
| 2025/05/30 | 1287.0 | 1305.0 | 1284.0 | 1305.0 | 22700 | 0.93 |
| 2025/06/02 | 1298.0 | 1305.0 | 1290.0 | 1290.0 | 21000 | -1.15 |
| 2025/06/03 | 1293.0 | 1293.0 | 1282.0 | 1285.0 | 16200 | -0.39 |
| 2025/06/04 | 1285.0 | 1293.0 | 1281.0 | 1293.0 | 11000 | 0.62 |
| 2025/06/05 | 1294.0 | 1298.0 | 1280.0 | 1280.0 | 14100 | -1.01 |
| 2025/06/06 | 1281.0 | 1290.0 | 1281.0 | 1290.0 | 8900 | 0.78 |
| 2025/06/09 | 1292.0 | 1300.0 | 1283.0 | 1286.0 | 15600 | -0.31 |
| 2025/06/10 | 1286.0 | 1291.0 | 1284.0 | 1290.0 | 7800 | 0.31 |
| 2025/06/11 | 1290.0 | 1296.0 | 1290.0 | 1291.0 | 7400 | 0.08 |
| 2025/06/12 | 1291.0 | 1297.0 | 1291.0 | 1294.0 | 5500 | 0.23 |
| 2025/06/13 | 1294.0 | 1295.0 | 1281.0 | 1281.0 | 13000 | -1.00 |
| 2025/06/16 | 1296.0 | 1296.0 | 1237.0 | 1284.0 | 34500 | 0.23 |
| 2025/06/17 | 1284.0 | 1285.0 | 1278.0 | 1280.0 | 14800 | -0.31 |
| 2025/06/18 | 1280.0 | 1280.0 | 1257.0 | 1257.0 | 63900 | -1.80 |
| 2025/06/19 | 1256.0 | 1257.0 | 1244.0 | 1250.0 | 44000 | -0.56 |
| 2025/06/20 | 1250.0 | 1251.0 | 1238.0 | 1238.0 | 48200 | -0.96 |
| 2025/06/23 | 1236.0 | 1236.0 | 1227.0 | 1232.0 | 48400 | -0.48 |
| 2025/06/24 | 1240.0 | 1263.0 | 1234.0 | 1262.0 | 25300 | 2.44 |
| 2025/06/25 | 1264.0 | 1278.0 | 1249.0 | 1269.0 | 28400 | 0.55 |
| 2025/06/26 | 1269.0 | 1280.0 | 1261.0 | 1261.0 | 16900 | -0.63 |
| 2025/06/27 | 1235.0 | 1250.0 | 1235.0 | 1242.0 | 36400 | -1.51 |
| 2025/06/30 | 1244.0 | 1253.0 | 1242.0 | 1242.0 | 18500 | 0.00 |
| 2025/07/01 | 1246.0 | 1247.0 | 1237.0 | 1239.0 | 8900 | -0.24 |
| 2025/07/02 | 1239.0 | 1249.0 | 1236.0 | 1247.0 | 11400 | 0.65 |
| 2025/07/03 | 1247.0 | 1249.0 | 1243.0 | 1247.0 | 5000 | 0.00 |
| 2025/07/04 | 1254.0 | 1261.0 | 1247.0 | 1260.0 | 43600 | 1.04 |
| 2025/07/07 | 1261.0 | 1262.0 | 1255.0 | 1255.0 | 16800 | -0.40 |
| 2025/07/08 | 1253.0 | 1262.0 | 1250.0 | 1257.0 | 16400 | 0.16 |
| 2025/07/09 | 1263.0 | 1263.0 | 1254.0 | 1261.0 | 27200 | 0.32 |
| 2025/07/10 | 1263.0 | 1271.0 | 1261.0 | 1262.0 | 13200 | 0.08 |
| 2025/07/11 | 1263.0 | 1273.0 | 1261.0 | 1264.0 | 28100 | 0.16 |
| 2025/07/14 | 1264.0 | 1270.0 | 1261.0 | 1262.0 | 16600 | -0.16 |
| 2025/07/15 | 1265.0 | 1296.0 | 1265.0 | 1294.0 | 29800 | 2.54 |
| 2025/07/16 | 1295.0 | 1305.0 | 1280.0 | 1280.0 | 21800 | -1.08 |
| 2025/07/17 | 1275.0 | 1284.0 | 1274.0 | 1283.0 | 4800 | 0.23 |
| 2025/07/18 | 1282.0 | 1290.0 | 1274.0 | 1283.0 | 7600 | 0.00 |
| 2025/07/22 | 1283.0 | 1288.0 | 1275.0 | 1283.0 | 11800 | 0.00 |
| 2025/07/23 | 1297.0 | 1297.0 | 1281.0 | 1287.0 | 25700 | 0.31 |
| 2025/07/24 | 1291.0 | 1297.0 | 1291.0 | 1291.0 | 6300 | 0.31 |
| 2025/07/25 | 1299.0 | 1302.0 | 1291.0 | 1298.0 | 15400 | 0.54 |
| 2025/07/28 | 1307.0 | 1308.0 | 1300.0 | 1304.0 | 8300 | 0.46 |
| 2025/07/29 | 1306.0 | 1306.0 | 1289.0 | 1305.0 | 12800 | 0.08 |
| 2025/07/30 | 1301.0 | 1305.0 | 1287.0 | 1305.0 | 15200 | 0.00 |
| 2025/07/31 | 1305.0 | 1305.0 | 1264.0 | 1269.0 | 29200 | -2.76 |
| 2025/08/01 | 1281.0 | 1300.0 | 1267.0 | 1295.0 | 35200 | 2.05 |
| 2025/08/04 | 1279.0 | 1295.0 | 1277.0 | 1295.0 | 15300 | 0.00 |
| 2025/08/05 | 1295.0 | 1304.0 | 1295.0 | 1299.0 | 11700 | 0.31 |
| 2025/08/06 | 1300.0 | 1303.0 | 1292.0 | 1298.0 | 18500 | -0.08 |
| 2025/08/07 | 1298.0 | 1325.0 | 1296.0 | 1325.0 | 17500 | 2.08 |
| 2025/08/08 | 1325.0 | 1325.0 | 1312.0 | 1319.0 | 11000 | -0.45 |
| 2025/08/12 | 1340.0 | 1340.0 | 1312.0 | 1312.0 | 20500 | -0.53 |
| 2025/08/13 | 1312.0 | 1320.0 | 1310.0 | 1312.0 | 14700 | 0.00 |
| 2025/08/14 | 1315.0 | 1315.0 | 1301.0 | 1304.0 | 12700 | -0.61 |
| 2025/08/15 | 1304.0 | 1318.0 | 1304.0 | 1310.0 | 26100 | 0.46 |
| 2025/08/18 | 1318.0 | 1318.0 | 1306.0 | 1307.0 | 16400 | -0.23 |
| 2025/08/19 | 1310.0 | 1321.0 | 1307.0 | 1308.0 | 12500 | 0.08 |
| 2025/08/20 | 1310.0 | 1317.0 | 1308.0 | 1309.0 | 9300 | 0.08 |
| 2025/08/21 | 1310.0 | 1318.0 | 1310.0 | 1318.0 | 11600 | 0.69 |
| 2025/08/22 | 1320.0 | 1323.0 | 1314.0 | 1320.0 | 10300 | 0.15 |
| 2025/08/25 | 1325.0 | 1338.0 | 1325.0 | 1330.0 | 23900 | 0.76 |
| 2025/08/26 | 1334.0 | 1339.0 | 1323.0 | 1336.0 | 29200 | 0.45 |
| 2025/08/27 | 1340.0 | 1346.0 | 1326.0 | 1343.0 | 17600 | 0.52 |
| 2025/08/28 | 1345.0 | 1353.0 | 1341.0 | 1352.0 | 14200 | 0.67 |
| 2025/08/29 | 1350.0 | 1393.0 | 1346.0 | 1372.0 | 39000 | 1.48 |
| 2025/09/01 | 1387.0 | 1407.0 | 1367.0 | 1373.0 | 28500 | 0.07 |
| 2025/09/02 | 1386.0 | 1394.0 | 1375.0 | 1389.0 | 10500 | 1.17 |
| 2025/09/03 | 1384.0 | 1386.0 | 1369.0 | 1379.0 | 24200 | -0.72 |
| 2025/09/04 | 1380.0 | 1390.0 | 1380.0 | 1390.0 | 13200 | 0.80 |
| 2025/09/05 | 1390.0 | 1414.0 | 1390.0 | 1403.0 | 15300 | 0.94 |
| 2025/09/08 | 1405.0 | 1423.0 | 1405.0 | 1409.0 | 11400 | 0.43 |
| 2025/09/09 | 1418.0 | 1438.0 | 1410.0 | 1434.0 | 14100 | 1.77 |
| 2025/09/10 | 1439.0 | 1445.0 | 1426.0 | 1440.0 | 15900 | 0.42 |
| 2025/09/11 | 1470.0 | 1480.0 | 1435.0 | 1449.0 | 32400 | 0.63 |
| 2025/09/12 | 1449.0 | 1454.0 | 1434.0 | 1454.0 | 14800 | 0.35 |
| 2025/09/16 | 1460.0 | 1463.0 | 1445.0 | 1450.0 | 7300 | -0.28 |
| 2025/09/17 | 1450.0 | 1456.0 | 1425.0 | 1448.0 | 17600 | -0.14 |
| 2025/09/18 | 1444.0 | 1445.0 | 1435.0 | 1443.0 | 6800 | -0.35 |
| 2025/09/19 | 1442.0 | 1446.0 | 1422.0 | 1423.0 | 15300 | -1.39 |
| 2025/09/22 | 1423.0 | 1447.0 | 1423.0 | 1435.0 | 20500 | 0.84 |
| 2025/09/24 | 1435.0 | 1450.0 | 1435.0 | 1445.0 | 9500 | 0.70 |
| 2025/09/25 | 1445.0 | 1459.0 | 1444.0 | 1459.0 | 8700 | 0.97 |
| 2025/09/26 | 1459.0 | 1473.0 | 1459.0 | 1466.0 | 8100 | 0.48 |
| 2025/09/29 | 1470.0 | 1471.0 | 1460.0 | 1468.0 | 8800 | 0.14 |
| 2025/09/30 | 1461.0 | 1461.0 | 1426.0 | 1434.0 | 17900 | -2.32 |
| 2025/10/01 | 1430.0 | 1430.0 | 1417.0 | 1417.0 | 13700 | -1.19 |
| 2025/10/02 | 1425.0 | 1431.0 | 1408.0 | 1427.0 | 12000 | 0.71 |
| 2025/10/03 | 1427.0 | 1458.0 | 1427.0 | 1458.0 | 14600 | 2.17 |
| 2025/10/06 | 1478.0 | 1487.0 | 1468.0 | 1487.0 | 17900 | 1.99 |
| 2025/10/07 | 1487.0 | 1489.0 | 1476.0 | 1476.0 | 26200 | -0.74 |
| 2025/10/08 | 1481.0 | 1481.0 | 1473.0 | 1477.0 | 3200 | 0.07 |
| 2025/10/09 | 1485.0 | 1509.0 | 1481.0 | 1509.0 | 23500 | 2.17 |
| 2025/10/10 | 1511.0 | 1512.0 | 1488.0 | 1507.0 | 16900 | -0.13 |
| 2025/10/14 | 1487.0 | 1492.0 | 1468.0 | 1471.0 | 20200 | -2.39 |
| 2025/10/15 | 1471.0 | 1512.0 | 1471.0 | 1512.0 | 15000 | 2.79 |
| 2025/10/16 | 1512.0 | 1515.0 | 1477.0 | 1485.0 | 44000 | -1.79 |
| 2025/10/17 | 1486.0 | 1492.0 | 1480.0 | 1480.0 | 8700 | -0.34 |
| 2025/10/20 | 1486.0 | 1498.0 | 1481.0 | 1482.0 | 4400 | 0.14 |
| 2025/10/21 | 1481.0 | 1485.0 | 1471.0 | 1485.0 | 8600 | 0.20 |
| 2025/10/22 | 1490.0 | 1490.0 | 1452.0 | 1452.0 | 23700 | -2.22 |
| 2025/10/23 | 1475.0 | 1483.0 | 1461.0 | 1480.0 | 13100 | 1.93 |
| 2025/10/24 | 1494.0 | 1499.0 | 1480.0 | 1480.0 | 7600 | 0.00 |
| 2025/10/27 | 1494.0 | 1496.0 | 1475.0 | 1495.0 | 12400 | 1.01 |
| 2025/10/28 | 1499.0 | 1500.0 | 1480.0 | 1483.0 | 4700 | -0.80 |
| 2025/10/29 | 1485.0 | 1488.0 | 1466.0 | 1470.0 | 6500 | -0.88 |
| 2025/10/30 | 1479.0 | 1479.0 | 1450.0 | 1465.0 | 10500 | -0.34 |
| 2025/10/31 | 1475.0 | 1479.0 | 1450.0 | 1451.0 | 15500 | -0.96 |
| 2025/11/04 | 1452.0 | 1464.0 | 1451.0 | 1463.0 | 14000 | 0.83 |
| 2025/11/05 | 1463.0 | 1469.0 | 1440.0 | 1468.0 | 14900 | 0.34 |
| 2025/11/06 | 1469.0 | 1480.0 | 1464.0 | 1480.0 | 7500 | 0.82 |
| 2025/11/07 | 1480.0 | 1500.0 | 1480.0 | 1496.0 | 5600 | 1.08 |
| 2025/11/10 | 1496.0 | 1500.0 | 1490.0 | 1495.0 | 7500 | -0.07 |
| 2025/11/11 | 1495.0 | 1495.0 | 1470.0 | 1473.0 | 6600 | -1.47 |
| 2025/11/12 | 1488.0 | 1488.0 | 1477.0 | 1478.0 | 3700 | 0.34 |
| 2025/11/13 | 1478.0 | 1495.0 | 1475.0 | 1487.0 | 5400 | 0.61 |
| 2025/11/14 | 1487.0 | 1505.0 | 1487.0 | 1492.0 | 13600 | 0.34 |
| 2025/11/17 | 1492.0 | 1504.0 | 1490.0 | 1491.0 | 7900 | -0.07 |
| 2025/11/18 | 1491.0 | 1491.0 | 1466.0 | 1466.0 | 12200 | -1.68 |
| 2025/11/19 | 1479.0 | 1479.0 | 1470.0 | 1470.0 | 4700 | 0.27 |
| 2025/11/20 | 1478.0 | 1499.0 | 1476.0 | 1479.0 | 4500 | 0.61 |
| 2025/11/21 | 1475.0 | 1519.0 | 1475.0 | 1519.0 | 8900 | 2.70 |
| 2025/11/25 | 1524.0 | 1593.0 | 1511.0 | 1545.0 | 33300 | 1.71 |
| 2025/11/26 | 1585.0 | 1598.0 | 1552.0 | 1568.0 | 19900 | 1.49 |
| 2025/11/27 | 1568.0 | 1580.0 | 1521.0 | 1577.0 | 14300 | 0.57 |
| 2025/11/28 | 1580.0 | 1598.0 | 1574.0 | 1598.0 | 10100 | 1.33 |
| 2025/12/01 | 1600.0 | 1639.0 | 1595.0 | 1597.0 | 22700 | -0.06 |
| 2025/12/02 | 1606.0 | 1606.0 | 1578.0 | 1578.0 | 6800 | -1.19 |
| 2025/12/03 | 1580.0 | 1607.0 | 1560.0 | 1560.0 | 11200 | -1.14 |
| 2025/12/04 | 1576.0 | 1595.0 | 1565.0 | 1595.0 | 6300 | 2.24 |
| 2025/12/05 | 1595.0 | 1602.0 | 1582.0 | 1582.0 | 9400 | -0.82 |
| 2025/12/08 | 1566.0 | 1586.0 | 1566.0 | 1584.0 | 11300 | 0.13 |
| 2025/12/09 | 1593.0 | 1593.0 | 1580.0 | 1590.0 | 5300 | 0.38 |
| 2025/12/10 | 1593.0 | 1606.0 | 1590.0 | 1590.0 | 6800 | 0.00 |
| 2025/12/11 | 1582.0 | 1590.0 | 1581.0 | 1588.0 | 4900 | -0.13 |
| 2025/12/12 | 1581 | 1590 | 1581 | 1588 | 3100 | 0.00 |