関西ペイント 4613
2,410.0円
(時刻：15:30)
▲ +29.0円 (+1.21%)
価格情報
| 始値 | 2,401.0円 |
| 高値 | 2,414.0円 |
| 安値 | 2,386.5円 |
| 出来高 | 541,000株 |
| 売買代金 | 1,299,812,500円 |
| 売り気配 (15:30) | 2,410.0円 |
| 買い気配 (15:30) | 2,408.0円 |
基本情報
| 銘柄名 | 関西ペイント |
| 英文銘柄名 | KANSAI PAINT CO., LTD. |
| 時価総額 | 423,761,522,680.0円 |
| 発行済株式総数 | 177,976,280株 |
| 単元株式数 | 100 |
| 業種 | 化学 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 202.02円 |
| BPS | 1,527.55円 |
| PER | 11.79倍 |
| PBR | 1.56倍 |
| ROE | 13.2% |
| 年間配当金 | 50.00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160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 | 148,678 百万円 | 133,807 百万円 | 124,045 百万円 | 137,690 百万円 | 147,148 百万円 |
| 経常利益又は経常損失（△） | 18,623 百万円 | 22,834 百万円 | 31,017 百万円 | 20,960 百万円 | 28,187 百万円 |
| 当期純利益又は当期純損失（△） | △6,694 百万円 | 18,877 百万円 | 31,077 百万円 | 19,064 百万円 | 49,485 百万円 |
| 資本金 | 25,658 百万円 | 25,658 百万円 | 25,658 百万円 | 25,658 百万円 | 25,658 百万円 |
| 純資産額 | 189,140 百万円 | 203,554 百万円 | 230,607 百万円 | 180,525 百万円 | 150,157 百万円 |
| 総資産額 | 334,706 百万円 | 386,319 百万円 | 364,499 百万円 | 383,130 百万円 | 367,621 百万円 |
| 従業員数 | 1,499 人 | 1,516 人 | 1,531 人 | 1,537 人 | 1,566 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 | 202.02 | 1,527.55 | 13.2 | 11.79 | 1.56 | - | - |
| 2025/03 | 単体 | 186.72 | 516.53 | - | 12.75 | 4.61 | 2.07 | 50.00 |
| 2025/09 | 中連 | 91.88 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 2.28 | 55.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 64,800 | -37,200 | 101,000 | 14,000 |
| 2025/11/28 | 102,000 | -4,100 | 87,000 | 4,200 |
| 2025/11/21 | 106,100 | 71,800 | 82,800 | 9,400 |
| 2025/11/14 | 34,300 | -700 | 73,400 | 3,500 |
| 2025/11/07 | 35,000 | 2,100 | 69,900 | 10,400 |
| 2025/10/31 | 32,900 | -2,700 | 59,500 | 3,100 |
| 2025/10/24 | 35,600 | -900 | 56,400 | -42,700 |
| 2025/10/17 | 36,500 | -18,500 | 99,100 | -50,700 |
| 2025/10/10 | 55,000 | 18,300 | 149,800 | -9,400 |
| 2025/10/03 | 36,700 | -20,300 | 159,200 | -400 |
| 2025/09/26 | 57,000 | 7,900 | 159,600 | -800 |
| 2025/09/19 | 49,100 | 5,900 | 160,400 | -1,900 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 885,381 | 0.49% | 2025/09/05 |
| GOLDMAN SACHS INTERNATIONAL | 846,541 | 0.47% | 2025/05/19 |
| Integrated Core Strategies (Asia) Pte. Ltd. | 860,200 | 0.46% | 2025/01/22 |
| JPM Securities Japan Co Ltd. | 889,234 | 0.49% | 2025/04/09 |
| Nomura International plc | 3,837,497 | 2.15% | 2025/12/03 |
| UBS AG | 1,230,617 | 0.69% | 2025/11/17 |
| モルガン・スタンレーMUFG証券株式会社 | 691,999 | 0.38% | 2025/04/07 |
| 合計・最新計算日 | 9,241,469 | 5.13% | 2025/12/03 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/03 | Nomura International plc | 3,837,497 （2.06%→2.15%） |
| 2025/11/21 | Nomura International plc | 3,681,889 （2.17%→2.06%） |
| 2025/11/17 | UBS AG | 1,230,617 （0.79%→0.69%） |
| 2025/11/14 | Nomura International plc | 3,875,361 （2.27%→2.17%） |
| 2025/11/10 | Nomura International plc | 4,050,475 （2.37%→2.27%） |
| 2025/11/05 | UBS AG | 1,406,770 （0.85%→0.79%） |
| 2025/11/05 | Nomura International plc | 4,233,026 （2.49%→2.37%） |
| 2025/10/30 | Nomura International plc | 4,435,926 （2.54%→2.49%） |
| 2025/10/24 | UBS AG | 1,525,070 （0.71%→0.85%） |
| 2025/10/23 | Nomura International plc | 4,532,147 （2.49%→2.54%） |
| 2025/10/22 | Nomura International plc | 4,443,750 （2.51%→2.49%） |
| 2025/10/20 | Nomura International plc | 4,473,900 （2.44%→2.51%） |
| 2025/10/14 | Nomura International plc | 4,349,806 （2.38%→2.44%） |
| 2025/10/10 | Nomura International plc | 4,241,630 （2.20%→2.38%） |
| 2025/10/06 | UBS AG | 1,269,770 （0.61%→0.71%） |
| 2025/10/03 | Nomura International plc | 3,916,226 （2.16%→2.20%） |
| 2025/09/25 | UBS AG | 1,100,715 （0.59%→0.61%） |
| 2025/09/24 | Nomura International plc | 3,846,624 （2.21%→2.16%） |
| 2025/09/22 | UBS AG | 1,061,315 （0.60%→0.59%） |
| 2025/09/19 | UBS AG | 1,068,415 （0.55%→0.60%） |
| 2025/09/19 | Nomura International plc | 3,941,526 （2.12%→2.21%） |
| 2025/09/17 | UBS AG | 984,488 （0.40%→0.55%） |
| 2025/09/17 | Nomura International plc | 3,785,178 （2.23%→2.12%） |
| 2025/09/16 | Nomura International plc | 3,970,390 （2.10%→2.23%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/05 | 0 | 4.8 | ***** |
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | 関西ペイント株式会社 |
| 会社名（英文） | KANSAI PAINT CO.,LTD. |
| 会社名（カナ） | カンサイペイントカブシキガイシャ |
| 本店所在地 | 尼崎市神崎町３３番１号 |
| 業種 | 化学 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 46130 |
| EDINETコード | E00893 |
| 法人番号 | 5140001048243 |
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 | 2533.0 | 2560.5 | 2531.5 | 2532.0 | 1243300 | - |
| 2024/06/25 | 2533.5 | 2545.0 | 2526.5 | 2535.5 | 1004700 | 0.14 |
| 2024/06/26 | 2520.5 | 2527.0 | 2504.5 | 2520.0 | 1194400 | -0.61 |
| 2024/06/27 | 2533.5 | 2567.0 | 2526.5 | 2556.5 | 1081600 | 1.45 |
| 2024/06/28 | 2573.0 | 2608.0 | 2571.0 | 2590.0 | 1259700 | 1.31 |
| 2024/07/01 | 2599.5 | 2605.0 | 2557.5 | 2558.5 | 939000 | -1.22 |
| 2024/07/02 | 2568.5 | 2576.0 | 2548.5 | 2553.0 | 1036000 | -0.21 |
| 2024/07/03 | 2559.5 | 2570.0 | 2548.5 | 2566.0 | 821800 | 0.51 |
| 2024/07/04 | 2575.0 | 2586.0 | 2566.5 | 2570.5 | 493300 | 0.18 |
| 2024/07/05 | 2576.0 | 2583.5 | 2528.0 | 2528.0 | 855700 | -1.65 |
| 2024/07/08 | 2520.0 | 2530.5 | 2488.0 | 2507.5 | 1164200 | -0.81 |
| 2024/07/09 | 2522.0 | 2535.5 | 2515.5 | 2529.0 | 908200 | 0.86 |
| 2024/07/10 | 2529.0 | 2549.0 | 2526.0 | 2541.0 | 906600 | 0.47 |
| 2024/07/11 | 2549.0 | 2570.0 | 2549.0 | 2562.0 | 1049900 | 0.83 |
| 2024/07/12 | 2534.0 | 2552.0 | 2526.0 | 2533.5 | 807600 | -1.11 |
| 2024/07/16 | 2533.5 | 2533.5 | 2481.5 | 2486.0 | 1223000 | -1.87 |
| 2024/07/17 | 2500.5 | 2520.0 | 2497.0 | 2501.0 | 698700 | 0.60 |
| 2024/07/18 | 2486.0 | 2498.5 | 2454.5 | 2456.0 | 874300 | -1.80 |
| 2024/07/19 | 2456.5 | 2484.5 | 2452.5 | 2462.0 | 804900 | 0.24 |
| 2024/07/22 | 2455.0 | 2466.5 | 2430.5 | 2442.0 | 668900 | -0.81 |
| 2024/07/23 | 2452.0 | 2469.5 | 2414.0 | 2415.0 | 767100 | -1.11 |
| 2024/07/24 | 2397.0 | 2417.5 | 2373.5 | 2380.5 | 994700 | -1.43 |
| 2024/07/25 | 2378.0 | 2393.5 | 2356.0 | 2378.0 | 1303900 | -0.11 |
| 2024/07/26 | 2422.0 | 2430.0 | 2389.0 | 2412.0 | 1228000 | 1.43 |
| 2024/07/29 | 2409.5 | 2436.0 | 2403.5 | 2406.0 | 1080800 | -0.25 |
| 2024/07/30 | 2430.0 | 2463.5 | 2407.5 | 2426.0 | 1752200 | 0.83 |
| 2024/07/31 | 2402.5 | 2486.5 | 2402.0 | 2474.0 | 1579900 | 1.98 |
| 2024/08/01 | 2465.5 | 2472.0 | 2435.5 | 2455.0 | 1334100 | -0.77 |
| 2024/08/02 | 2406.0 | 2416.5 | 2338.0 | 2345.5 | 1852500 | -4.46 |
| 2024/08/05 | 2254.0 | 2303.5 | 2193.5 | 2193.5 | 2795900 | -6.48 |
| 2024/08/06 | 2313.5 | 2400.0 | 2303.0 | 2345.0 | 1797200 | 6.91 |
| 2024/08/07 | 2341.0 | 2440.0 | 2341.0 | 2393.5 | 1841300 | 2.07 |
| 2024/08/08 | 2385.0 | 2456.5 | 2385.0 | 2430.0 | 1568200 | 1.52 |
| 2024/08/09 | 2454.5 | 2514.0 | 2433.0 | 2470.0 | 2622100 | 1.65 |
| 2024/08/13 | 2460.0 | 2498.0 | 2446.5 | 2496.0 | 1421500 | 1.05 |
| 2024/08/14 | 2491.5 | 2545.5 | 2487.5 | 2516.5 | 1391200 | 0.82 |
| 2024/08/15 | 2520.0 | 2537.0 | 2499.0 | 2510.5 | 901200 | -0.24 |
| 2024/08/16 | 2550.0 | 2576.0 | 2530.0 | 2549.0 | 998100 | 1.53 |
| 2024/08/19 | 2549.0 | 2579.0 | 2514.5 | 2524.0 | 1008600 | -0.98 |
| 2024/08/20 | 2560.0 | 2590.5 | 2554.0 | 2590.5 | 819200 | 2.63 |
| 2024/08/21 | 2571.0 | 2599.0 | 2565.0 | 2594.5 | 713400 | 0.15 |
| 2024/08/22 | 2600.0 | 2604.0 | 2581.0 | 2600.0 | 519500 | 0.21 |
| 2024/08/23 | 2610.0 | 2622.5 | 2597.5 | 2618.5 | 544400 | 0.71 |
| 2024/08/26 | 2613.0 | 2615.0 | 2578.5 | 2600.0 | 745700 | -0.71 |
| 2024/08/27 | 2596.0 | 2603.0 | 2563.5 | 2575.0 | 951000 | -0.96 |
| 2024/08/28 | 2573.5 | 2594.0 | 2556.5 | 2587.5 | 481200 | 0.49 |
| 2024/08/29 | 2550.0 | 2565.5 | 2524.5 | 2560.0 | 956200 | -1.06 |
| 2024/08/30 | 2557.5 | 2615.0 | 2555.5 | 2601.5 | 824500 | 1.62 |
| 2024/09/02 | 2594.0 | 2627.0 | 2594.0 | 2621.0 | 737000 | 0.75 |
| 2024/09/03 | 2611.5 | 2655.0 | 2611.5 | 2655.0 | 704300 | 1.30 |
| 2024/09/04 | 2639.0 | 2661.0 | 2601.0 | 2618.0 | 1137800 | -1.39 |
| 2024/09/05 | 2607.5 | 2669.0 | 2598.5 | 2662.0 | 1079400 | 1.68 |
| 2024/09/06 | 2682.5 | 2708.5 | 2659.0 | 2674.5 | 1383800 | 0.47 |
| 2024/09/09 | 2599.0 | 2688.0 | 2598.5 | 2679.0 | 1355900 | 0.17 |
| 2024/09/10 | 2691.0 | 2714.5 | 2669.5 | 2708.0 | 1060000 | 1.08 |
| 2024/09/11 | 2686.0 | 2693.0 | 2640.0 | 2667.5 | 946500 | -1.50 |
| 2024/09/12 | 2700.0 | 2700.0 | 2612.0 | 2642.5 | 1289200 | -0.94 |
| 2024/09/13 | 2642.0 | 2650.0 | 2607.5 | 2614.5 | 1036100 | -1.06 |
| 2024/09/17 | 2627.0 | 2648.5 | 2615.5 | 2647.0 | 1203500 | 1.24 |
| 2024/09/18 | 2626.5 | 2650.0 | 2563.0 | 2602.0 | 1276200 | -1.70 |
| 2024/09/19 | 2599.5 | 2628.0 | 2583.5 | 2595.5 | 1067600 | -0.25 |
| 2024/09/20 | 2582.0 | 2598.0 | 2513.0 | 2550.5 | 3363200 | -1.73 |
| 2024/09/24 | 2584.0 | 2594.0 | 2558.0 | 2561.0 | 1265800 | 0.41 |
| 2024/09/25 | 2550.0 | 2575.0 | 2519.0 | 2573.0 | 1021300 | 0.47 |
| 2024/09/26 | 2599.0 | 2655.5 | 2593.5 | 2652.0 | 1792700 | 3.07 |
| 2024/09/27 | 2592.5 | 2641.5 | 2570.0 | 2620.5 | 1758100 | -1.19 |
| 2024/09/30 | 2551.0 | 2607.5 | 2540.0 | 2552.0 | 1547200 | -2.61 |
| 2024/10/01 | 2549.0 | 2585.5 | 2534.5 | 2570.0 | 1039500 | 0.71 |
| 2024/10/02 | 2537.0 | 2546.5 | 2482.0 | 2482.0 | 1247600 | -3.42 |
| 2024/10/03 | 2509.0 | 2524.5 | 2486.5 | 2509.0 | 1316800 | 1.09 |
| 2024/10/04 | 2500.5 | 2554.0 | 2485.5 | 2540.5 | 1527300 | 1.26 |
| 2024/10/07 | 2557.0 | 2579.5 | 2553.0 | 2569.0 | 907400 | 1.12 |
| 2024/10/08 | 2520.0 | 2532.0 | 2484.0 | 2515.5 | 1583900 | -2.08 |
| 2024/10/09 | 2517.0 | 2565.0 | 2500.5 | 2515.0 | 1125500 | -0.02 |
| 2024/10/10 | 2526.5 | 2542.5 | 2508.0 | 2530.0 | 676600 | 0.60 |
| 2024/10/11 | 2517.5 | 2525.5 | 2488.5 | 2494.0 | 919500 | -1.42 |
| 2024/10/15 | 2495.0 | 2531.0 | 2484.5 | 2530.0 | 1138500 | 1.44 |
| 2024/10/16 | 2505.5 | 2530.5 | 2489.0 | 2506.5 | 689400 | -0.93 |
| 2024/10/17 | 2523.0 | 2526.0 | 2497.5 | 2507.5 | 524200 | 0.04 |
| 2024/10/18 | 2492.0 | 2506.0 | 2470.0 | 2486.0 | 1029300 | -0.86 |
| 2024/10/21 | 2493.0 | 2496.0 | 2466.0 | 2477.5 | 653000 | -0.34 |
| 2024/10/22 | 2487.0 | 2491.5 | 2465.5 | 2487.0 | 586000 | 0.38 |
| 2024/10/23 | 2479.0 | 2505.0 | 2466.5 | 2466.5 | 499400 | -0.82 |
| 2024/10/24 | 2461.5 | 2479.0 | 2455.5 | 2475.0 | 614000 | 0.34 |
| 2024/10/25 | 2493.5 | 2496.5 | 2432.0 | 2444.0 | 592400 | -1.25 |
| 2024/10/28 | 2440.5 | 2479.5 | 2438.5 | 2444.0 | 840600 | 0.00 |
| 2024/10/29 | 2449.0 | 2485.0 | 2434.5 | 2479.5 | 1008300 | 1.45 |
| 2024/10/30 | 2479.5 | 2494.5 | 2470.0 | 2470.0 | 1657600 | -0.38 |
| 2024/10/31 | 2486.5 | 2504.5 | 2475.0 | 2500.0 | 861200 | 1.21 |
| 2024/11/01 | 2457.0 | 2480.0 | 2435.0 | 2435.0 | 743100 | -2.60 |
| 2024/11/05 | 2452.0 | 2457.5 | 2428.0 | 2428.0 | 773200 | -0.29 |
| 2024/11/06 | 2432.5 | 2466.0 | 2423.5 | 2425.0 | 1013800 | -0.12 |
| 2024/11/07 | 2431.0 | 2440.0 | 2393.5 | 2417.0 | 1454100 | -0.33 |
| 2024/11/08 | 2425.5 | 2466.0 | 2420.5 | 2425.0 | 1330700 | 0.33 |
| 2024/11/11 | 2217.0 | 2278.0 | 2173.0 | 2208.0 | 5068900 | -8.95 |
| 2024/11/12 | 2218.0 | 2251.5 | 2191.5 | 2211.5 | 2459200 | 0.16 |
| 2024/11/13 | 2197.5 | 2202.0 | 2149.5 | 2156.5 | 2686900 | -2.49 |
| 2024/11/14 | 2142.5 | 2144.5 | 2093.5 | 2093.5 | 2501200 | -2.92 |
| 2024/11/15 | 2122.0 | 2159.5 | 2113.0 | 2120.0 | 2287800 | 1.27 |
| 2024/11/18 | 2113.5 | 2145.0 | 2099.5 | 2134.5 | 1953000 | 0.68 |
| 2024/11/19 | 2129.0 | 2172.0 | 2126.0 | 2160.0 | 1570500 | 1.19 |
| 2024/11/20 | 2160.0 | 2165.0 | 2113.5 | 2113.5 | 1036800 | -2.15 |
| 2024/11/21 | 2107.0 | 2136.0 | 2107.0 | 2123.5 | 1027900 | 0.47 |
| 2024/11/22 | 2117.0 | 2135.5 | 2100.5 | 2100.5 | 1157300 | -1.08 |
| 2024/11/25 | 2106.5 | 2134.0 | 2099.5 | 2122.0 | 2910300 | 1.02 |
| 2024/11/26 | 2143.0 | 2173.5 | 2138.5 | 2154.0 | 1265200 | 1.51 |
| 2024/11/27 | 2137.5 | 2161.0 | 2091.5 | 2106.0 | 1711200 | -2.23 |
| 2024/11/28 | 2100.0 | 2140.0 | 2100.0 | 2125.0 | 1511700 | 0.90 |
| 2024/11/29 | 2125.0 | 2153.0 | 2125.0 | 2133.5 | 773400 | 0.40 |
| 2024/12/02 | 2128.0 | 2157.5 | 2127.5 | 2142.5 | 984300 | 0.42 |
| 2024/12/03 | 2154.0 | 2165.0 | 2146.5 | 2150.5 | 907000 | 0.37 |
| 2024/12/04 | 2150.5 | 2162.5 | 2139.0 | 2155.5 | 716100 | 0.23 |
| 2024/12/05 | 2156.0 | 2165.0 | 2106.0 | 2124.0 | 826500 | -1.46 |
| 2024/12/06 | 2133.5 | 2141.5 | 2129.5 | 2137.0 | 671400 | 0.61 |
| 2024/12/09 | 2152.0 | 2174.0 | 2139.5 | 2150.0 | 575000 | 0.61 |
| 2024/12/10 | 2175.0 | 2177.0 | 2153.0 | 2155.0 | 735900 | 0.23 |
| 2024/12/11 | 2179.5 | 2179.5 | 2160.0 | 2171.5 | 782800 | 0.77 |
| 2024/12/12 | 2181.5 | 2199.0 | 2170.0 | 2187.0 | 1193800 | 0.71 |
| 2024/12/13 | 2172.0 | 2209.5 | 2170.0 | 2178.0 | 1140900 | -0.41 |
| 2024/12/16 | 2189.0 | 2199.5 | 2156.0 | 2162.0 | 778000 | -0.73 |
| 2024/12/17 | 2159.0 | 2192.5 | 2156.5 | 2165.0 | 969300 | 0.14 |
| 2024/12/18 | 2165.0 | 2205.5 | 2165.0 | 2183.0 | 1146100 | 0.83 |
| 2024/12/19 | 2161.5 | 2204.5 | 2161.5 | 2194.0 | 774400 | 0.50 |
| 2024/12/20 | 2208.5 | 2230.0 | 2201.5 | 2216.5 | 925400 | 1.03 |
| 2024/12/23 | 2228.0 | 2245.5 | 2210.5 | 2229.0 | 706000 | 0.56 |
| 2024/12/24 | 2258.0 | 2274.5 | 2240.5 | 2266.5 | 757000 | 1.68 |
| 2024/12/25 | 2266.5 | 2271.0 | 2231.0 | 2242.0 | 474000 | -1.08 |
| 2024/12/26 | 2255.0 | 2262.0 | 2238.5 | 2249.0 | 646300 | 0.31 |
| 2024/12/27 | 2255.0 | 2264.5 | 2241.5 | 2259.5 | 552600 | 0.47 |
| 2024/12/30 | 2259.0 | 2263.0 | 2246.0 | 2263.0 | 547900 | 0.15 |
| 2025/01/06 | 2256.0 | 2262.0 | 2218.0 | 2218.0 | 953300 | -1.99 |
| 2025/01/07 | 2239.0 | 2254.5 | 2226.5 | 2250.0 | 709600 | 1.44 |
| 2025/01/08 | 2240.0 | 2252.5 | 2194.5 | 2197.0 | 1069400 | -2.36 |
| 2025/01/09 | 2186.0 | 2192.5 | 2157.0 | 2163.5 | 841900 | -1.52 |
| 2025/01/10 | 2157.0 | 2165.5 | 2099.0 | 2114.5 | 1124900 | -2.26 |
| 2025/01/14 | 2100.0 | 2129.5 | 2088.0 | 2121.5 | 1150300 | 0.33 |
| 2025/01/15 | 2121.5 | 2126.5 | 2071.5 | 2079.0 | 1013900 | -2.00 |
| 2025/01/16 | 2091.5 | 2099.0 | 2076.5 | 2091.0 | 1100200 | 0.58 |
| 2025/01/17 | 2091.5 | 2105.0 | 2080.5 | 2083.5 | 865700 | -0.36 |
| 2025/01/20 | 2079.0 | 2120.5 | 2079.0 | 2111.5 | 568200 | 1.34 |
| 2025/01/21 | 2112.0 | 2123.5 | 2102.5 | 2119.0 | 400800 | 0.36 |
| 2025/01/22 | 2111.5 | 2127.0 | 2098.0 | 2102.0 | 467700 | -0.80 |
| 2025/01/23 | 2088.5 | 2108.5 | 2080.5 | 2102.0 | 545800 | 0.00 |
| 2025/01/24 | 2109.0 | 2116.5 | 2084.5 | 2084.5 | 411300 | -0.83 |
| 2025/01/27 | 2105.0 | 2122.0 | 2085.0 | 2114.0 | 484900 | 1.42 |
| 2025/01/28 | 2114.0 | 2124.5 | 2097.5 | 2109.0 | 478900 | -0.24 |
| 2025/01/29 | 2114.0 | 2129.0 | 2099.0 | 2108.0 | 490400 | -0.05 |
| 2025/01/30 | 2102.0 | 2115.0 | 2098.5 | 2111.0 | 532400 | 0.14 |
| 2025/01/31 | 2111.0 | 2112.0 | 2099.5 | 2106.5 | 1015300 | -0.21 |
| 2025/02/03 | 2075.0 | 2084.0 | 2027.0 | 2040.5 | 1119100 | -3.13 |
| 2025/02/04 | 2066.5 | 2115.5 | 2053.5 | 2057.5 | 1222700 | 0.83 |
| 2025/02/05 | 2050.0 | 2055.5 | 2011.0 | 2035.5 | 1271900 | -1.07 |
| 2025/02/06 | 2037.0 | 2056.0 | 2027.0 | 2041.0 | 985200 | 0.27 |
| 2025/02/07 | 2051.5 | 2070.0 | 2049.0 | 2062.5 | 821900 | 1.05 |
| 2025/02/10 | 2100.0 | 2219.5 | 2086.5 | 2184.0 | 3195500 | 5.89 |
| 2025/02/12 | 2177.0 | 2177.5 | 2130.5 | 2146.5 | 1768300 | -1.72 |
| 2025/02/13 | 2196.5 | 2196.5 | 2156.0 | 2169.0 | 1161800 | 1.05 |
| 2025/02/14 | 2169.5 | 2178.0 | 2148.5 | 2167.0 | 418300 | -0.09 |
| 2025/02/17 | 2167.0 | 2190.5 | 2151.5 | 2160.0 | 409900 | -0.32 |
| 2025/02/18 | 2151.0 | 2184.5 | 2148.0 | 2171.5 | 438200 | 0.53 |
| 2025/02/19 | 2193.5 | 2233.0 | 2178.0 | 2189.5 | 575000 | 0.83 |
| 2025/02/20 | 2175.5 | 2206.0 | 2173.5 | 2195.5 | 551200 | 0.27 |
| 2025/02/21 | 2213.0 | 2232.0 | 2188.5 | 2194.5 | 1284200 | -0.05 |
| 2025/02/25 | 2193.5 | 2205.5 | 2175.5 | 2198.5 | 737400 | 0.18 |
| 2025/02/26 | 2220.0 | 2236.5 | 2198.5 | 2229.0 | 784500 | 1.39 |
| 2025/02/27 | 2217.5 | 2220.5 | 2172.0 | 2180.0 | 669500 | -2.20 |
| 2025/02/28 | 2155.0 | 2171.0 | 2122.0 | 2136.5 | 1121500 | -2.00 |
| 2025/03/03 | 2150.0 | 2170.5 | 2095.5 | 2107.5 | 898500 | -1.36 |
| 2025/03/04 | 2086.0 | 2126.0 | 2078.0 | 2119.0 | 1258200 | 0.55 |
| 2025/03/05 | 2119.0 | 2139.0 | 2114.5 | 2117.5 | 659600 | -0.07 |
| 2025/03/06 | 2134.5 | 2191.0 | 2126.5 | 2191.0 | 933400 | 3.47 |
| 2025/03/07 | 2181.0 | 2191.0 | 2163.0 | 2180.0 | 592800 | -0.50 |
| 2025/03/10 | 2176.5 | 2230.0 | 2164.0 | 2228.5 | 908900 | 2.22 |
| 2025/03/11 | 2224.5 | 2226.0 | 2156.5 | 2185.0 | 1359400 | -1.95 |
| 2025/03/12 | 2203.0 | 2263.0 | 2199.0 | 2253.0 | 1319500 | 3.11 |
| 2025/03/13 | 2280.0 | 2284.5 | 2234.5 | 2237.0 | 838800 | -0.71 |
| 2025/03/14 | 2230.0 | 2242.5 | 2205.5 | 2230.0 | 923400 | -0.31 |
| 2025/03/17 | 2234.0 | 2265.5 | 2234.0 | 2254.5 | 347100 | 1.10 |
| 2025/03/18 | 2255.0 | 2261.5 | 2246.5 | 2250.5 | 335300 | -0.18 |
| 2025/03/19 | 2230.0 | 2264.0 | 2229.5 | 2259.0 | 417100 | 0.38 |
| 2025/03/21 | 2236.5 | 2270.0 | 2236.5 | 2258.0 | 582900 | -0.04 |
| 2025/03/24 | 2246.0 | 2246.5 | 2218.0 | 2232.0 | 464400 | -1.15 |
| 2025/03/25 | 2240.0 | 2249.5 | 2217.5 | 2242.5 | 369700 | 0.47 |
| 2025/03/26 | 2262.0 | 2262.0 | 2232.0 | 2250.0 | 549300 | 0.33 |
| 2025/03/27 | 2252.0 | 2270.0 | 2222.0 | 2241.5 | 632100 | -0.38 |
| 2025/03/28 | 2218.5 | 2220.0 | 2190.5 | 2209.0 | 528700 | -1.45 |
| 2025/03/31 | 2138.0 | 2198.5 | 2112.5 | 2135.0 | 978500 | -3.35 |
| 2025/04/01 | 2156.5 | 2176.0 | 2144.0 | 2150.0 | 544900 | 0.70 |
| 2025/04/02 | 2187.5 | 2187.5 | 2147.5 | 2155.0 | 448100 | 0.23 |
| 2025/04/03 | 2084.0 | 2142.5 | 2083.0 | 2134.0 | 869900 | -0.97 |
| 2025/04/04 | 2104.0 | 2131.5 | 2081.0 | 2130.0 | 1080500 | -0.19 |
| 2025/04/07 | 2011.0 | 2052.5 | 1986.0 | 2002.0 | 1817500 | -6.01 |
| 2025/04/08 | 2051.0 | 2075.5 | 2030.5 | 2050.0 | 889600 | 2.40 |
| 2025/04/09 | 2017.5 | 2055.0 | 1996.5 | 2014.5 | 1057600 | -1.73 |
| 2025/04/10 | 2105.5 | 2115.0 | 2070.5 | 2102.5 | 798800 | 4.37 |
| 2025/04/11 | 2076.0 | 2097.0 | 2048.5 | 2096.5 | 758400 | -0.29 |
| 2025/04/14 | 2107.5 | 2123.0 | 2093.5 | 2093.5 | 451800 | -0.14 |
| 2025/04/15 | 2114.0 | 2118.0 | 2090.0 | 2117.5 | 459200 | 1.15 |
| 2025/04/16 | 2125.0 | 2130.0 | 2082.5 | 2113.0 | 450700 | -0.21 |
| 2025/04/17 | 2123.0 | 2150.0 | 2112.0 | 2150.0 | 482500 | 1.75 |
| 2025/04/18 | 2168.0 | 2203.5 | 2146.5 | 2192.0 | 447000 | 1.95 |
| 2025/04/21 | 2175.5 | 2191.5 | 2113.0 | 2131.0 | 673300 | -2.78 |
| 2025/04/22 | 2137.0 | 2148.0 | 2103.0 | 2122.0 | 452700 | -0.42 |
| 2025/04/23 | 2168.0 | 2168.0 | 2138.0 | 2145.0 | 541200 | 1.08 |
| 2025/04/24 | 2132.0 | 2153.0 | 2123.0 | 2131.0 | 484000 | -0.65 |
| 2025/04/25 | 2153.0 | 2174.5 | 2131.5 | 2131.5 | 656600 | 0.02 |
| 2025/04/28 | 2131.5 | 2178.0 | 2126.5 | 2163.5 | 1481900 | 1.50 |
| 2025/04/30 | 2185.5 | 2191.0 | 2137.5 | 2150.0 | 746100 | -0.62 |
| 2025/05/01 | 2159.5 | 2193.5 | 2149.0 | 2183.5 | 519400 | 1.56 |
| 2025/05/02 | 2159.0 | 2191.0 | 2152.5 | 2185.5 | 410400 | 0.09 |
| 2025/05/07 | 2191.0 | 2195.0 | 2126.0 | 2140.5 | 843400 | -2.06 |
| 2025/05/08 | 2140.0 | 2160.0 | 2119.0 | 2139.5 | 631800 | -0.05 |
| 2025/05/09 | 2145.0 | 2182.5 | 2129.0 | 2164.0 | 585400 | 1.15 |
| 2025/05/12 | 2172.0 | 2186.0 | 2155.0 | 2177.0 | 673800 | 0.60 |
| 2025/05/13 | 2127.0 | 2193.5 | 2088.0 | 2108.0 | 2375800 | -3.17 |
| 2025/05/14 | 2082.5 | 2135.0 | 2016.0 | 2065.0 | 1459800 | -2.04 |
| 2025/05/15 | 2065.0 | 2071.0 | 2044.0 | 2066.0 | 781700 | 0.05 |
| 2025/05/16 | 2064.5 | 2090.5 | 2050.0 | 2078.0 | 930500 | 0.58 |
| 2025/05/19 | 2033.0 | 2059.5 | 2018.0 | 2045.0 | 722300 | -1.59 |
| 2025/05/20 | 2045.0 | 2045.5 | 2018.0 | 2029.5 | 837000 | -0.76 |
| 2025/05/21 | 2059.0 | 2077.5 | 2035.5 | 2065.0 | 635200 | 1.75 |
| 2025/05/22 | 2039.0 | 2058.0 | 2035.5 | 2046.0 | 480900 | -0.92 |
| 2025/05/23 | 2051.0 | 2101.5 | 2051.0 | 2087.0 | 635300 | 2.00 |
| 2025/05/26 | 2078.0 | 2115.0 | 2070.5 | 2115.0 | 594700 | 1.34 |
| 2025/05/27 | 2121.5 | 2134.5 | 2112.5 | 2116.0 | 328600 | 0.05 |
| 2025/05/28 | 2128.5 | 2129.0 | 2055.5 | 2056.0 | 1039800 | -2.84 |
| 2025/05/29 | 2065.5 | 2079.0 | 2047.0 | 2048.0 | 612500 | -0.39 |
| 2025/05/30 | 2030.5 | 2069.5 | 2029.5 | 2055.5 | 651800 | 0.37 |
| 2025/06/02 | 2034.0 | 2050.0 | 2001.5 | 2002.0 | 606100 | -2.60 |
| 2025/06/03 | 2002.0 | 2012.0 | 1988.5 | 2000.5 | 619800 | -0.07 |
| 2025/06/04 | 2012.0 | 2014.5 | 1975.5 | 1983.0 | 742700 | -0.87 |
| 2025/06/05 | 1998.5 | 2013.5 | 1994.0 | 2009.5 | 667200 | 1.34 |
| 2025/06/06 | 2000.0 | 2016.0 | 1997.5 | 2000.0 | 597600 | -0.47 |
| 2025/06/09 | 2006.5 | 2045.0 | 2000.0 | 2029.0 | 683900 | 1.45 |
| 2025/06/10 | 2030.0 | 2037.0 | 2001.5 | 2023.0 | 624300 | -0.30 |
| 2025/06/11 | 2030.0 | 2044.5 | 2023.5 | 2043.0 | 616200 | 0.99 |
| 2025/06/12 | 2030.0 | 2037.5 | 1993.5 | 2022.5 | 923500 | -1.00 |
| 2025/06/13 | 2028.0 | 2039.5 | 1982.5 | 1986.0 | 1199700 | -1.80 |
| 2025/06/16 | 1999.0 | 2003.0 | 1950.5 | 1951.5 | 956800 | -1.74 |
| 2025/06/17 | 1960.0 | 1965.5 | 1947.5 | 1958.5 | 643300 | 0.36 |
| 2025/06/18 | 1945.0 | 1961.5 | 1932.5 | 1960.0 | 977400 | 0.08 |
| 2025/06/19 | 1961.5 | 1964.0 | 1943.5 | 1947.0 | 725500 | -0.66 |
| 2025/06/20 | 1932.0 | 1944.0 | 1920.0 | 1926.5 | 1813800 | -1.05 |
| 2025/06/23 | 1934.5 | 1941.0 | 1895.0 | 1897.5 | 877600 | -1.51 |
| 2025/06/24 | 1907.0 | 1994.0 | 1906.0 | 1975.5 | 1804500 | 4.11 |
| 2025/06/25 | 1968.0 | 1971.0 | 1940.5 | 1953.5 | 774800 | -1.11 |
| 2025/06/26 | 1950.0 | 1982.5 | 1949.5 | 1979.5 | 789300 | 1.33 |
| 2025/06/27 | 1980.0 | 1993.5 | 1970.0 | 1971.0 | 683300 | -0.43 |
| 2025/06/30 | 1971.0 | 1993.0 | 1965.0 | 1977.5 | 714000 | 0.33 |
| 2025/07/01 | 1960.5 | 1978.5 | 1950.5 | 1953.0 | 595900 | -1.24 |
| 2025/07/02 | 1944.5 | 1972.0 | 1943.0 | 1970.0 | 712100 | 0.87 |
| 2025/07/03 | 1980.0 | 1997.5 | 1976.5 | 1993.0 | 470600 | 1.17 |
| 2025/07/04 | 1993.0 | 1997.0 | 1973.0 | 1976.5 | 245600 | -0.83 |
| 2025/07/07 | 1960.0 | 1981.0 | 1957.5 | 1964.5 | 308100 | -0.61 |
| 2025/07/08 | 1951.5 | 1980.0 | 1950.5 | 1977.0 | 463400 | 0.64 |
| 2025/07/09 | 1986.0 | 2032.0 | 1978.5 | 2005.5 | 811900 | 1.44 |
| 2025/07/10 | 2027.0 | 2032.0 | 1998.0 | 2004.0 | 689200 | -0.07 |
| 2025/07/11 | 2025.0 | 2039.0 | 2018.0 | 2030.0 | 872600 | 1.30 |
| 2025/07/14 | 2017.0 | 2056.5 | 2010.0 | 2040.0 | 761900 | 0.49 |
| 2025/07/15 | 2045.0 | 2069.0 | 2032.0 | 2043.0 | 687700 | 0.15 |
| 2025/07/16 | 2052.0 | 2067.0 | 2040.5 | 2049.0 | 815200 | 0.29 |
| 2025/07/17 | 2040.0 | 2064.5 | 2033.5 | 2060.0 | 595800 | 0.54 |
| 2025/07/18 | 2047.5 | 2071.5 | 2046.5 | 2049.0 | 631500 | -0.53 |
| 2025/07/22 | 2050.5 | 2066.0 | 2043.5 | 2052.0 | 550700 | 0.15 |
| 2025/07/23 | 2078.0 | 2126.0 | 2073.0 | 2104.0 | 1065100 | 2.53 |
| 2025/07/24 | 2108.0 | 2146.0 | 2104.5 | 2138.5 | 879800 | 1.64 |
| 2025/07/25 | 2138.5 | 2151.0 | 2109.5 | 2131.5 | 982000 | -0.33 |
| 2025/07/28 | 2137.0 | 2166.5 | 2132.0 | 2158.0 | 792900 | 1.24 |
| 2025/07/29 | 2141.5 | 2169.0 | 2124.0 | 2158.5 | 732800 | 0.02 |
| 2025/07/30 | 2150.0 | 2166.0 | 2144.0 | 2147.5 | 766900 | -0.51 |
| 2025/07/31 | 2160.0 | 2164.5 | 2135.5 | 2152.5 | 1067300 | 0.23 |
| 2025/08/01 | 2168.0 | 2176.5 | 2157.0 | 2160.0 | 619000 | 0.35 |
| 2025/08/04 | 2133.5 | 2160.0 | 2122.0 | 2156.0 | 974900 | -0.19 |
| 2025/08/05 | 2166.0 | 2187.5 | 2159.0 | 2163.0 | 675500 | 0.32 |
| 2025/08/06 | 2167.0 | 2188.5 | 2152.0 | 2188.5 | 811500 | 1.18 |
| 2025/08/07 | 2170.0 | 2194.0 | 2166.5 | 2189.5 | 669500 | 0.05 |
| 2025/08/08 | 2198.5 | 2224.0 | 2188.5 | 2219.5 | 912000 | 1.37 |
| 2025/08/12 | 2419.5 | 2444.0 | 2376.5 | 2395.5 | 3440900 | 7.93 |
| 2025/08/13 | 2395.5 | 2417.5 | 2352.0 | 2415.5 | 1657600 | 0.83 |
| 2025/08/14 | 2416.5 | 2474.5 | 2410.0 | 2468.0 | 1805900 | 2.17 |
| 2025/08/15 | 2470.0 | 2477.5 | 2441.5 | 2470.0 | 890700 | 0.08 |
| 2025/08/18 | 2477.0 | 2525.5 | 2473.0 | 2514.0 | 1279600 | 1.78 |
| 2025/08/19 | 2528.5 | 2577.5 | 2517.5 | 2568.0 | 1080800 | 2.15 |
| 2025/08/20 | 2570.0 | 2587.0 | 2536.0 | 2551.5 | 906300 | -0.64 |
| 2025/08/21 | 2571.5 | 2602.5 | 2566.5 | 2574.0 | 1378000 | 0.88 |
| 2025/08/22 | 2565.0 | 2567.0 | 2543.5 | 2548.0 | 716800 | -1.01 |
| 2025/08/25 | 2573.0 | 2582.5 | 2544.5 | 2563.5 | 614500 | 0.61 |
| 2025/08/26 | 2555.0 | 2584.5 | 2539.0 | 2557.5 | 1150500 | -0.23 |
| 2025/08/27 | 2559.0 | 2569.5 | 2499.5 | 2508.5 | 848600 | -1.92 |
| 2025/08/28 | 2506.0 | 2511.5 | 2481.0 | 2500.5 | 770200 | -0.32 |
| 2025/08/29 | 2503.5 | 2515.0 | 2488.0 | 2491.0 | 540100 | -0.38 |
| 2025/09/01 | 2486.0 | 2530.5 | 2482.5 | 2525.0 | 966000 | 1.36 |
| 2025/09/02 | 2530.5 | 2538.5 | 2507.0 | 2510.0 | 745800 | -0.59 |
| 2025/09/03 | 2500.0 | 2531.0 | 2497.5 | 2510.0 | 726500 | 0.00 |
| 2025/09/04 | 2510.0 | 2528.5 | 2500.0 | 2525.0 | 584600 | 0.60 |
| 2025/09/05 | 2525.0 | 2533.0 | 2510.0 | 2512.5 | 498800 | -0.50 |
| 2025/09/08 | 2512.5 | 2521.0 | 2506.0 | 2518.5 | 516600 | 0.24 |
| 2025/09/09 | 2518.5 | 2541.5 | 2503.0 | 2534.5 | 795700 | 0.64 |
| 2025/09/10 | 2534.5 | 2545.0 | 2490.0 | 2516.0 | 863500 | -0.73 |
| 2025/09/11 | 2521.0 | 2524.0 | 2502.5 | 2516.5 | 418700 | 0.02 |
| 2025/09/12 | 2510.5 | 2529.0 | 2503.0 | 2519.0 | 541800 | 0.10 |
| 2025/09/16 | 2515.5 | 2543.0 | 2513.5 | 2541.0 | 562100 | 0.87 |
| 2025/09/17 | 2516.5 | 2522.5 | 2474.0 | 2474.0 | 734700 | -2.64 |
| 2025/09/18 | 2468.0 | 2500.5 | 2464.0 | 2496.5 | 571300 | 0.91 |
| 2025/09/19 | 2513.5 | 2516.0 | 2476.0 | 2482.5 | 2025400 | -0.56 |
| 2025/09/22 | 2482.5 | 2496.5 | 2464.0 | 2467.5 | 416600 | -0.60 |
| 2025/09/24 | 2475.0 | 2485.5 | 2453.0 | 2473.5 | 980900 | 0.24 |
| 2025/09/25 | 2500.0 | 2500.0 | 2474.0 | 2474.0 | 872300 | 0.02 |
| 2025/09/26 | 2489.0 | 2499.0 | 2466.0 | 2484.5 | 978000 | 0.42 |
| 2025/09/29 | 2430.0 | 2449.5 | 2411.0 | 2411.0 | 626500 | -2.96 |
| 2025/09/30 | 2402.0 | 2426.0 | 2397.5 | 2411.5 | 678500 | 0.02 |
| 2025/10/01 | 2397.0 | 2404.0 | 2377.5 | 2402.0 | 783200 | -0.39 |
| 2025/10/02 | 2412.0 | 2421.0 | 2377.0 | 2405.0 | 710000 | 0.12 |
| 2025/10/03 | 2415.0 | 2465.5 | 2400.5 | 2465.0 | 864400 | 2.49 |
| 2025/10/06 | 2505.0 | 2505.0 | 2448.0 | 2488.0 | 806300 | 0.93 |
| 2025/10/07 | 2494.0 | 2496.0 | 2468.5 | 2476.5 | 492600 | -0.46 |
| 2025/10/08 | 2474.0 | 2506.5 | 2474.0 | 2502.0 | 626300 | 1.03 |
| 2025/10/09 | 2498.0 | 2528.5 | 2484.5 | 2525.5 | 1276400 | 0.94 |
| 2025/10/10 | 2518.0 | 2525.5 | 2453.0 | 2466.5 | 793900 | -2.34 |
| 2025/10/14 | 2451.5 | 2512.5 | 2451.5 | 2476.0 | 1078800 | 0.39 |
| 2025/10/15 | 2498.0 | 2522.5 | 2485.0 | 2522.5 | 591300 | 1.88 |
| 2025/10/16 | 2522.5 | 2528.5 | 2514.5 | 2516.5 | 403700 | -0.24 |
| 2025/10/17 | 2528.0 | 2528.5 | 2499.5 | 2512.5 | 342800 | -0.16 |
| 2025/10/20 | 2535.0 | 2547.5 | 2516.5 | 2522.5 | 424300 | 0.40 |
| 2025/10/21 | 2536.0 | 2540.0 | 2501.0 | 2512.5 | 467900 | -0.40 |
| 2025/10/22 | 2518.0 | 2539.0 | 2508.0 | 2527.0 | 498500 | 0.58 |
| 2025/10/23 | 2537.0 | 2558.0 | 2522.0 | 2558.0 | 431800 | 1.23 |
| 2025/10/24 | 2558.0 | 2582.5 | 2546.0 | 2563.0 | 628000 | 0.20 |
| 2025/10/27 | 2580.0 | 2585.0 | 2561.0 | 2576.0 | 538400 | 0.51 |
| 2025/10/28 | 2557.0 | 2570.0 | 2523.5 | 2523.5 | 554700 | -2.04 |
| 2025/10/29 | 2532.5 | 2539.5 | 2494.0 | 2496.0 | 371500 | -1.09 |
| 2025/10/30 | 2477.0 | 2500.0 | 2454.5 | 2480.5 | 658000 | -0.62 |
| 2025/10/31 | 2480.5 | 2497.0 | 2467.5 | 2474.0 | 474000 | -0.26 |
| 2025/11/04 | 2451.0 | 2484.0 | 2437.5 | 2442.0 | 717600 | -1.29 |
| 2025/11/05 | 2442.0 | 2454.0 | 2398.0 | 2401.5 | 969100 | -1.66 |
| 2025/11/06 | 2409.5 | 2418.5 | 2387.0 | 2387.0 | 691600 | -0.60 |
| 2025/11/07 | 2380.5 | 2408.5 | 2380.5 | 2408.0 | 552300 | 0.88 |
| 2025/11/10 | 2380.0 | 2384.5 | 2340.5 | 2344.0 | 1246600 | -2.66 |
| 2025/11/11 | 2344.0 | 2372.0 | 2337.5 | 2372.0 | 603900 | 1.19 |
| 2025/11/12 | 2360.5 | 2377.5 | 2338.5 | 2346.0 | 740200 | -1.10 |
| 2025/11/13 | 2358.0 | 2374.0 | 2341.5 | 2370.5 | 407200 | 1.04 |
| 2025/11/14 | 2373.5 | 2373.5 | 2338.5 | 2350.0 | 574300 | -0.86 |
| 2025/11/17 | 2350.0 | 2369.0 | 2345.0 | 2363.0 | 499000 | 0.55 |
| 2025/11/18 | 2353.0 | 2361.0 | 2314.0 | 2329.5 | 601500 | -1.42 |
| 2025/11/19 | 2329.0 | 2351.5 | 2311.0 | 2324.0 | 746500 | -0.24 |
| 2025/11/20 | 2350.0 | 2369.0 | 2328.0 | 2349.5 | 583600 | 1.10 |
| 2025/11/21 | 2332.0 | 2375.0 | 2332.0 | 2346.0 | 1139000 | -0.15 |
| 2025/11/25 | 2375.0 | 2388.0 | 2360.0 | 2368.0 | 565400 | 0.94 |
| 2025/11/26 | 2400.0 | 2415.0 | 2393.0 | 2398.5 | 624000 | 1.29 |
| 2025/11/27 | 2403.5 | 2405.5 | 2367.0 | 2385.0 | 749800 | -0.56 |
| 2025/11/28 | 2395.0 | 2412.0 | 2383.0 | 2401.5 | 649600 | 0.69 |
| 2025/12/01 | 2400.0 | 2403.0 | 2362.5 | 2362.5 | 539200 | -1.62 |
| 2025/12/02 | 2362.5 | 2369.5 | 2353.5 | 2369.5 | 391000 | 0.30 |
| 2025/12/03 | 2350.5 | 2364.0 | 2345.5 | 2350.0 | 542400 | -0.82 |
| 2025/12/04 | 2344.0 | 2368.5 | 2339.0 | 2367.0 | 458000 | 0.72 |
| 2025/12/05 | 2352.0 | 2377.0 | 2348.0 | 2359.0 | 478400 | -0.34 |
| 2025/12/08 | 2375.5 | 2381.0 | 2345.0 | 2353.5 | 541100 | -0.23 |
| 2025/12/09 | 2378.5 | 2391.0 | 2369.0 | 2390.0 | 763800 | 1.55 |
| 2025/12/10 | 2390.0 | 2396.5 | 2379.5 | 2380.5 | 686400 | -0.40 |
| 2025/12/11 | 2404.0 | 2408.5 | 2367.0 | 2381.0 | 334200 | 0.02 |
| 2025/12/12 | 2401.0 | 2414.0 | 2386.5 | 2410.0 | 541000 | 1.22 |