川崎地質 4673
4,480円
(時刻：15:30)
▲ +80円 (+1.81%)
価格情報
| 始値 | 4,430円 |
| 高値 | 4,500円 |
| 安値 | 4,420円 |
| 出来高 | 4,500株 |
| 売買代金 | 20,075,000円 |
| 売り気配 (15:30) | 4,480円 |
| 買い気配 (15:30) | 4,430円 |
基本情報
| 銘柄名 | 川崎地質 |
| 英文銘柄名 | KAWASAKI GEOLOGICAL ENGINEERING CO., LTD |
| 時価総額 | 4,655,112,000.0円 |
| 発行済株式総数 | 1,057,980株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/11 |
| EPS | 406.13円 |
| BPS | 5,203.23円 |
| PER | 10.83倍 |
| PBR | 0.85倍 |
| ROE | 8.1% |
| 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73期（自 2022年12月１日 至 2023年11月30日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 7,597,027,000 円 | 7,663,581,000 円 | 8,755,254,000 円 | 9,383,433,000 円 | 9,158,753,000 円 |
| 経常利益又は経常損失（△） | 184,947,000 円 | 256,323,000 円 | 558,482,000 円 | 594,475,000 円 | 236,230,000 円 |
| 当期純利益又は当期純損失（△） | 141,053,000 円 | 116,784,000 円 | 344,031,000 円 | 330,139,000 円 | 124,958,000 円 |
| 資本金 | 819,965,000 円 | 819,965,000 円 | 819,965,000 円 | 819,965,000 円 | 819,965,000 円 |
| 純資産額 | 3,263,372,000 円 | 3,329,902,000 円 | 3,686,096,000 円 | 4,009,603,000 円 | 4,174,136,000 円 |
| 総資産額 | 7,525,416,000 円 | 8,015,620,000 円 | 8,281,208,000 円 | 8,613,081,000 円 | 9,380,918,000 円 |
| 従業員数 | 315 人 | 321 人 | 332 人 | 347 人 | 351 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/11 | 連結 | 406.13 | 5,203.23 | 8.1 | 10.83 | 0.85 | - | - |
| 2024/11 | 単体 | - | - | - | - | - | 1.12 | 50.00 |
| 2025/05 | 中連 | 359.49 | - | - | - | - | - | - |
| 2025/05 | 中間 | - | - | - | - | - | 0.56 | 25.00 |
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 | 48,400 | 5,700 |
| 2025/11/28 | 0 | 0 | 42,700 | -1,800 |
| 2025/11/21 | 0 | 0 | 44,500 | -2,000 |
| 2025/11/14 | 0 | 0 | 46,500 | 3,100 |
| 2025/11/07 | 0 | 0 | 43,400 | -7,300 |
| 2025/10/31 | 0 | 0 | 50,700 | 1,600 |
| 2025/10/24 | 0 | -100 | 49,100 | 700 |
| 2025/10/17 | 100 | 100 | 48,400 | -12,400 |
| 2025/10/10 | 0 | 0 | 60,800 | 2,500 |
| 2025/10/03 | 0 | 0 | 58,300 | -2,400 |
| 2025/09/26 | 0 | 0 | 60,700 | 2,300 |
| 2025/09/19 | 0 | 0 | 58,400 | 4,600 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| GOLDMAN SACHS INTERNATIONAL | 11,000 | 1.03% | 2025/12/09 |
| JPM Securities Japan Co Ltd. | 3,300 | 0.31% | 2025/10/16 |
| MERRILL LYNCH INTERNATIONAL | 3,900 | 0.36% | 2025/08/06 |
| UBS AG | 5,100 | 0.48% | 2025/10/22 |
| モルガン・スタンレーMUFG証券株式会社 | 4,200 | 0.39% | 2025/10/20 |
| 合計・最新計算日 | 27,500 | 2.57% | 2025/12/09 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/09 | GOLDMAN SACHS INTERNATIONAL | 11,000 （0.94%→1.03%） |
| 2025/12/08 | GOLDMAN SACHS INTERNATIONAL | 10,000 （0.82%→0.94%） |
| 2025/12/04 | GOLDMAN SACHS INTERNATIONAL | 8,700 （0.75%→0.82%） |
| 2025/12/03 | GOLDMAN SACHS INTERNATIONAL | 8,000 （0.56%→0.75%） |
| 2025/12/02 | GOLDMAN SACHS INTERNATIONAL | 6,000 （None→0.56%） |
| 2025/10/22 | UBS AG | 5,100 （0.66%→0.48%） |
| 2025/10/21 | UBS AG | 7,000 （0.85%→0.66%） |
| 2025/10/20 | UBS AG | 9,000 （0.99%→0.85%） |
| 2025/10/20 | モルガン・スタンレーMUFG証券株式会社 | 4,200 （0.50%→0.39%） |
| 2025/10/17 | モルガン・スタンレーMUFG証券株式会社 | 5,300 （None→0.50%） |
| 2025/10/16 | JPM Securities Japan Co Ltd. | 3,300 （1.28%→0.31%） |
| 2025/10/15 | JPM Securities Japan Co Ltd. | 13,600 （1.46%→1.28%） |
| 2025/09/18 | UBS AG | 10,500 （1.08%→0.99%） |
| 2025/09/17 | JPM Securities Japan Co Ltd. | 15,500 （1.37%→1.46%） |
| 2025/09/16 | JPM Securities Japan Co Ltd. | 14,500 （1.25%→1.37%） |
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07月14日 13時47分 | 確認書 |
| 2025年07月14日 13時45分 | 半期報告書－第75期(2024/12/01－2025/11/30) |
| 2025年03月14日 13時28分 | 臨時報告書 |
| 2025年02月28日 12時13分 | 臨時報告書 |
| 2025年02月28日 12時07分 | 確認書 |
| 2025年02月28日 12時06分 | 内部統制報告書－第74期(2023/12/01－2024/11/30) |
| 2025年02月28日 12時03分 | 有価証券報告書－第74期(2023/12/01－2024/11/30) |
| 2024年07月12日 09時51分 | 確認書 |
| 2024年07月12日 09時49分 | 四半期報告書－第74期第2四半期(2024/03/01－2024/05/31) |
| 2024年04月12日 09時35分 | 確認書 |
| 2024年04月12日 09時32分 | 四半期報告書－第74期第1四半期(2023/12/01－2024/02/29) |
| 2024年02月28日 16時00分 | 臨時報告書 |
| 2024年02月28日 15時57分 | 確認書 |
| 2024年02月28日 15時55分 | 内部統制報告書－第73期(2022/12/01－2023/11/30) |
| 2024年02月28日 15時53分 | 有価証券報告書－第73期(2022/12/01－2023/11/30) |
企業概要
| 会社名 | 川崎地質株式会社 |
| 会社名（英文） | Kawasaki Geological Engineering Co., Ltd. |
| 会社名（カナ） | カワサキチシツカブシキガイシャ |
| 本店所在地 | 港区三田二丁目１１番１５号 |
| 業種 | サービス業 |
| 連結有無 | 無 |
| 決算日 | 11月30日 |
| 証券コード | 46730 |
| EDINETコード | E04987 |
| 法人番号 | 7010401037591 |
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 | 2860.0 | 2860.0 | 2821.0 | 2840.0 | 1300 | - |
| 2024/06/25 | 2835.0 | 2843.0 | 2818.0 | 2818.0 | 2900 | -0.77 |
| 2024/06/26 | 3070.0 | 3080.0 | 2900.0 | 2905.0 | 38100 | 3.09 |
| 2024/06/27 | 2880.0 | 2929.0 | 2875.0 | 2929.0 | 5600 | 0.83 |
| 2024/06/28 | 2886.0 | 2922.0 | 2886.0 | 2906.0 | 2700 | -0.79 |
| 2024/07/01 | 2893.0 | 2928.0 | 2893.0 | 2914.0 | 3600 | 0.28 |
| 2024/07/02 | 2919.0 | 2920.0 | 2896.0 | 2896.0 | 1200 | -0.62 |
| 2024/07/03 | 2896.0 | 2916.0 | 2885.0 | 2909.0 | 1200 | 0.45 |
| 2024/07/04 | 2901.0 | 2903.0 | 2881.0 | 2903.0 | 500 | -0.21 |
| 2024/07/05 | 2916.0 | 2931.0 | 2916.0 | 2931.0 | 900 | 0.96 |
| 2024/07/08 | 2928.0 | 2931.0 | 2913.0 | 2919.0 | 900 | -0.41 |
| 2024/07/09 | 2919.0 | 2953.0 | 2919.0 | 2922.0 | 3500 | 0.10 |
| 2024/07/10 | 2922.0 | 2953.0 | 2917.0 | 2922.0 | 2300 | 0.00 |
| 2024/07/11 | 2954.0 | 2973.0 | 2925.0 | 2940.0 | 5000 | 0.62 |
| 2024/07/12 | 2914.0 | 2914.0 | 2862.0 | 2885.0 | 6000 | -1.87 |
| 2024/07/16 | 2876.0 | 2882.0 | 2860.0 | 2879.0 | 1400 | -0.21 |
| 2024/07/17 | 2884.0 | 2884.0 | 2880.0 | 2880.0 | 600 | 0.03 |
| 2024/07/18 | 2862.0 | 2870.0 | 2862.0 | 2863.0 | 600 | -0.59 |
| 2024/07/19 | 2863.0 | 2864.0 | 2850.0 | 2864.0 | 700 | 0.03 |
| 2024/07/22 | 2883.0 | 2884.0 | 2841.0 | 2869.0 | 6100 | 0.17 |
| 2024/07/23 | 2866.0 | 2880.0 | 2855.0 | 2864.0 | 6000 | -0.17 |
| 2024/07/24 | 2864.0 | 2876.0 | 2850.0 | 2876.0 | 2700 | 0.42 |
| 2024/07/25 | 2826.0 | 2864.0 | 2710.0 | 2830.0 | 3900 | -1.60 |
| 2024/07/26 | 2819.0 | 2839.0 | 2745.0 | 2839.0 | 3100 | 0.32 |
| 2024/07/29 | 2815.0 | 2865.0 | 2814.0 | 2865.0 | 700 | 0.92 |
| 2024/07/31 | 2835.0 | 2835.0 | 2835.0 | 2835.0 | 300 | -1.05 |
| 2024/08/01 | 2775.0 | 2775.0 | 2705.0 | 2705.0 | 1800 | -4.59 |
| 2024/08/02 | 2694.0 | 2694.0 | 2557.0 | 2557.0 | 2800 | -5.47 |
| 2024/08/05 | 2307.0 | 2313.0 | 2058.0 | 2064.0 | 13900 | -19.28 |
| 2024/08/06 | 2164.0 | 2230.0 | 2121.0 | 2230.0 | 30700 | 8.04 |
| 2024/08/07 | 2229.0 | 2448.0 | 2229.0 | 2380.0 | 3900 | 6.73 |
| 2024/08/08 | 2369.0 | 2519.0 | 2369.0 | 2441.0 | 1100 | 2.56 |
| 2024/08/09 | 2537.0 | 2537.0 | 2455.0 | 2505.0 | 900 | 2.62 |
| 2024/08/13 | 2517.0 | 2593.0 | 2511.0 | 2579.0 | 1800 | 2.95 |
| 2024/08/14 | 2571.0 | 2571.0 | 2548.0 | 2561.0 | 400 | -0.70 |
| 2024/08/15 | 2548.0 | 2584.0 | 2548.0 | 2583.0 | 1000 | 0.86 |
| 2024/08/16 | 2591.0 | 2650.0 | 2591.0 | 2650.0 | 1700 | 2.59 |
| 2024/08/19 | 2613.0 | 2635.0 | 2612.0 | 2612.0 | 400 | -1.43 |
| 2024/08/20 | 2635.0 | 2650.0 | 2635.0 | 2650.0 | 200 | 1.45 |
| 2024/08/21 | 2650.0 | 2650.0 | 2640.0 | 2640.0 | 200 | -0.38 |
| 2024/08/22 | 2670.0 | 2679.0 | 2670.0 | 2677.0 | 400 | 1.40 |
| 2024/08/23 | 2692.0 | 2695.0 | 2685.0 | 2685.0 | 500 | 0.30 |
| 2024/08/26 | 2680.0 | 2680.0 | 2630.0 | 2674.0 | 400 | -0.41 |
| 2024/08/27 | 2685.0 | 2699.0 | 2685.0 | 2699.0 | 300 | 0.93 |
| 2024/08/28 | 2700.0 | 2700.0 | 2686.0 | 2686.0 | 1100 | -0.48 |
| 2024/08/29 | 2685.0 | 2685.0 | 2682.0 | 2682.0 | 200 | -0.15 |
| 2024/08/30 | 2682.0 | 2682.0 | 2682.0 | 2682.0 | 300 | 0.00 |
| 2024/09/02 | 2732.0 | 2732.0 | 2686.0 | 2700.0 | 1000 | 0.67 |
| 2024/09/04 | 2667.0 | 2667.0 | 2556.0 | 2612.0 | 1300 | -3.26 |
| 2024/09/05 | 2599.0 | 2600.0 | 2577.0 | 2580.0 | 800 | -1.23 |
| 2024/09/06 | 2571.0 | 2571.0 | 2564.0 | 2564.0 | 500 | -0.62 |
| 2024/09/09 | 2514.0 | 2514.0 | 2467.0 | 2485.0 | 1000 | -3.08 |
| 2024/09/10 | 2530.0 | 2530.0 | 2530.0 | 2530.0 | 100 | 1.81 |
| 2024/09/11 | 2530.0 | 2530.0 | 2388.0 | 2395.0 | 2000 | -5.34 |
| 2024/09/12 | 2495.0 | 2495.0 | 2495.0 | 2495.0 | 100 | 4.18 |
| 2024/09/13 | 2500.0 | 2500.0 | 2495.0 | 2495.0 | 200 | 0.00 |
| 2024/09/17 | 2510.0 | 2550.0 | 2510.0 | 2550.0 | 900 | 2.20 |
| 2024/09/18 | 2550.0 | 2550.0 | 2550.0 | 2550.0 | 100 | 0.00 |
| 2024/09/19 | 2559.0 | 2594.0 | 2553.0 | 2594.0 | 1300 | 1.73 |
| 2024/09/20 | 2600.0 | 2623.0 | 2600.0 | 2623.0 | 600 | 1.12 |
| 2024/09/24 | 2651.0 | 2692.0 | 2650.0 | 2685.0 | 1400 | 2.36 |
| 2024/09/25 | 2685.0 | 2685.0 | 2658.0 | 2658.0 | 1300 | -1.01 |
| 2024/09/26 | 2658.0 | 2687.0 | 2611.0 | 2611.0 | 1800 | -1.77 |
| 2024/09/27 | 2621.0 | 2650.0 | 2621.0 | 2650.0 | 1200 | 1.49 |
| 2024/09/30 | 2620.0 | 2694.0 | 2620.0 | 2694.0 | 1900 | 1.66 |
| 2024/10/01 | 2693.0 | 2755.0 | 2693.0 | 2755.0 | 3500 | 2.26 |
| 2024/10/02 | 2755.0 | 2755.0 | 2704.0 | 2726.0 | 1800 | -1.05 |
| 2024/10/03 | 2750.0 | 2766.0 | 2750.0 | 2766.0 | 1100 | 1.47 |
| 2024/10/04 | 2766.0 | 2780.0 | 2723.0 | 2734.0 | 1600 | -1.16 |
| 2024/10/07 | 2755.0 | 2755.0 | 2712.0 | 2749.0 | 1200 | 0.55 |
| 2024/10/08 | 2730.0 | 2760.0 | 2730.0 | 2730.0 | 1000 | -0.69 |
| 2024/10/09 | 2730.0 | 2730.0 | 2703.0 | 2703.0 | 1000 | -0.99 |
| 2024/10/10 | 2703.0 | 2704.0 | 2655.0 | 2665.0 | 1800 | -1.41 |
| 2024/10/11 | 2669.0 | 2700.0 | 2669.0 | 2700.0 | 800 | 1.31 |
| 2024/10/15 | 2705.0 | 2789.0 | 2702.0 | 2789.0 | 7500 | 3.30 |
| 2024/10/16 | 2600.0 | 2659.0 | 2498.0 | 2531.0 | 6600 | -9.25 |
| 2024/10/17 | 2539.0 | 2539.0 | 2500.0 | 2530.0 | 3700 | -0.04 |
| 2024/10/18 | 2530.0 | 2530.0 | 2506.0 | 2506.0 | 300 | -0.95 |
| 2024/10/21 | 2513.0 | 2520.0 | 2513.0 | 2515.0 | 500 | 0.36 |
| 2024/10/22 | 2515.0 | 2515.0 | 2485.0 | 2485.0 | 1300 | -1.19 |
| 2024/10/23 | 2478.0 | 2500.0 | 2450.0 | 2462.0 | 2000 | -0.93 |
| 2024/10/24 | 2441.0 | 2498.0 | 2403.0 | 2478.0 | 2900 | 0.65 |
| 2024/10/25 | 2478.0 | 2478.0 | 2478.0 | 2478.0 | 300 | 0.00 |
| 2024/10/28 | 2442.0 | 2500.0 | 2442.0 | 2500.0 | 700 | 0.89 |
| 2024/10/29 | 2478.0 | 2478.0 | 2448.0 | 2465.0 | 600 | -1.40 |
| 2024/10/30 | 2471.0 | 2471.0 | 2471.0 | 2471.0 | 200 | 0.24 |
| 2024/10/31 | 2485.0 | 2485.0 | 2485.0 | 2485.0 | 100 | 0.57 |
| 2024/11/01 | 2435.0 | 2508.0 | 2435.0 | 2480.0 | 700 | -0.20 |
| 2024/11/05 | 2441.0 | 2441.0 | 2441.0 | 2441.0 | 300 | -1.57 |
| 2024/11/06 | 2451.0 | 2451.0 | 2451.0 | 2451.0 | 100 | 0.41 |
| 2024/11/07 | 2471.0 | 2471.0 | 2466.0 | 2466.0 | 400 | 0.61 |
| 2024/11/08 | 2467.0 | 2516.0 | 2467.0 | 2494.0 | 2300 | 1.14 |
| 2024/11/11 | 2490.0 | 2490.0 | 2449.0 | 2449.0 | 400 | -1.80 |
| 2024/11/12 | 2498.0 | 2508.0 | 2498.0 | 2500.0 | 500 | 2.08 |
| 2024/11/13 | 2500.0 | 2500.0 | 2500.0 | 2500.0 | 200 | 0.00 |
| 2024/11/14 | 2461.0 | 2462.0 | 2456.0 | 2456.0 | 700 | -1.76 |
| 2024/11/15 | 2477.0 | 2477.0 | 2477.0 | 2477.0 | 200 | 0.86 |
| 2024/11/19 | 2450.0 | 2471.0 | 2412.0 | 2442.0 | 1200 | -1.41 |
| 2024/11/20 | 2451.0 | 2451.0 | 2431.0 | 2431.0 | 600 | -0.45 |
| 2024/11/21 | 2433.0 | 2484.0 | 2420.0 | 2484.0 | 1200 | 2.18 |
| 2024/11/22 | 2483.0 | 2483.0 | 2463.0 | 2464.0 | 400 | -0.81 |
| 2024/11/25 | 2500.0 | 2501.0 | 2484.0 | 2484.0 | 1100 | 0.81 |
| 2024/11/26 | 2483.0 | 2483.0 | 2483.0 | 2483.0 | 400 | -0.04 |
| 2024/11/27 | 2472.0 | 2472.0 | 2453.0 | 2453.0 | 1000 | -1.21 |
| 2024/11/28 | 2430.0 | 2430.0 | 2430.0 | 2430.0 | 200 | -0.94 |
| 2024/11/29 | 2430.0 | 2472.0 | 2408.0 | 2439.0 | 2400 | 0.37 |
| 2024/12/02 | 2444.0 | 2494.0 | 2443.0 | 2494.0 | 2200 | 2.26 |
| 2024/12/03 | 2500.0 | 2515.0 | 2497.0 | 2515.0 | 1400 | 0.84 |
| 2024/12/04 | 2515.0 | 2515.0 | 2514.0 | 2514.0 | 400 | -0.04 |
| 2024/12/05 | 2500.0 | 2525.0 | 2500.0 | 2525.0 | 400 | 0.44 |
| 2024/12/06 | 2528.0 | 2530.0 | 2525.0 | 2525.0 | 2000 | 0.00 |
| 2024/12/09 | 2515.0 | 2515.0 | 2515.0 | 2515.0 | 100 | -0.40 |
| 2024/12/10 | 2515.0 | 2515.0 | 2515.0 | 2515.0 | 100 | 0.00 |
| 2024/12/11 | 2515.0 | 2515.0 | 2506.0 | 2506.0 | 200 | -0.36 |
| 2024/12/12 | 2501.0 | 2531.0 | 2490.0 | 2490.0 | 1200 | -0.64 |
| 2024/12/13 | 2520.0 | 2520.0 | 2470.0 | 2472.0 | 600 | -0.72 |
| 2024/12/16 | 2472.0 | 2510.0 | 2472.0 | 2510.0 | 800 | 1.54 |
| 2024/12/17 | 2498.0 | 2516.0 | 2493.0 | 2493.0 | 500 | -0.68 |
| 2024/12/18 | 2461.0 | 2475.0 | 2461.0 | 2475.0 | 300 | -0.72 |
| 2024/12/19 | 2475.0 | 2475.0 | 2429.0 | 2436.0 | 1200 | -1.58 |
| 2024/12/20 | 2437.0 | 2437.0 | 2375.0 | 2395.0 | 4800 | -1.68 |
| 2024/12/23 | 2386.0 | 2400.0 | 2385.0 | 2398.0 | 1200 | 0.13 |
| 2024/12/24 | 2387.0 | 2399.0 | 2380.0 | 2380.0 | 1600 | -0.75 |
| 2024/12/25 | 2380.0 | 2449.0 | 2380.0 | 2417.0 | 2300 | 1.55 |
| 2024/12/26 | 2390.0 | 2440.0 | 2376.0 | 2385.0 | 5200 | -1.32 |
| 2024/12/27 | 2370.0 | 2435.0 | 2370.0 | 2435.0 | 1500 | 2.10 |
| 2024/12/30 | 2448.0 | 2450.0 | 2448.0 | 2448.0 | 1900 | 0.53 |
| 2025/01/06 | 2441.0 | 2460.0 | 2440.0 | 2460.0 | 2300 | 0.49 |
| 2025/01/07 | 2467.0 | 2499.0 | 2467.0 | 2489.0 | 1100 | 1.18 |
| 2025/01/08 | 2479.0 | 2479.0 | 2465.0 | 2479.0 | 900 | -0.40 |
| 2025/01/09 | 2469.0 | 2519.0 | 2469.0 | 2519.0 | 700 | 1.61 |
| 2025/01/10 | 2520.0 | 2540.0 | 2520.0 | 2525.0 | 900 | 0.24 |
| 2025/01/14 | 2525.0 | 2550.0 | 2375.0 | 2375.0 | 4900 | -5.94 |
| 2025/01/15 | 2430.0 | 2445.0 | 2413.0 | 2438.0 | 4500 | 2.65 |
| 2025/01/17 | 2400.0 | 2410.0 | 2400.0 | 2405.0 | 400 | -1.35 |
| 2025/01/20 | 2398.0 | 2434.0 | 2390.0 | 2434.0 | 1700 | 1.21 |
| 2025/01/21 | 2430.0 | 2433.0 | 2430.0 | 2433.0 | 300 | -0.04 |
| 2025/01/24 | 2430.0 | 2430.0 | 2393.0 | 2430.0 | 1400 | -0.12 |
| 2025/01/27 | 2430.0 | 2455.0 | 2430.0 | 2450.0 | 2000 | 0.82 |
| 2025/01/28 | 2450.0 | 2506.0 | 2438.0 | 2452.0 | 1000 | 0.08 |
| 2025/01/29 | 2452.0 | 2458.0 | 2452.0 | 2452.0 | 1000 | 0.00 |
| 2025/01/30 | 2502.0 | 2625.0 | 2499.0 | 2625.0 | 9600 | 7.06 |
| 2025/01/31 | 2653.0 | 2655.0 | 2522.0 | 2522.0 | 6000 | -3.92 |
| 2025/02/03 | 2526.0 | 2590.0 | 2526.0 | 2545.0 | 3400 | 0.91 |
| 2025/02/04 | 2579.0 | 2579.0 | 2522.0 | 2538.0 | 1300 | -0.28 |
| 2025/02/05 | 2573.0 | 2730.0 | 2570.0 | 2730.0 | 7800 | 7.57 |
| 2025/02/06 | 2712.0 | 2740.0 | 2660.0 | 2680.0 | 3600 | -1.83 |
| 2025/02/07 | 2693.0 | 2720.0 | 2690.0 | 2690.0 | 1300 | 0.37 |
| 2025/02/10 | 2690.0 | 2713.0 | 2640.0 | 2713.0 | 2000 | 0.86 |
| 2025/02/12 | 2713.0 | 2730.0 | 2711.0 | 2711.0 | 1200 | -0.07 |
| 2025/02/13 | 2738.0 | 2752.0 | 2663.0 | 2663.0 | 2600 | -1.77 |
| 2025/02/14 | 2713.0 | 2713.0 | 2629.0 | 2673.0 | 2000 | 0.38 |
| 2025/02/17 | 2653.0 | 2653.0 | 2580.0 | 2580.0 | 3100 | -3.48 |
| 2025/02/18 | 2580.0 | 2580.0 | 2556.0 | 2556.0 | 800 | -0.93 |
| 2025/02/19 | 2556.0 | 3060.0 | 2556.0 | 3060.0 | 45200 | 19.72 |
| 2025/02/20 | 3200.0 | 3760.0 | 3200.0 | 3615.0 | 555500 | 18.14 |
| 2025/02/21 | 3405.0 | 3460.0 | 3085.0 | 3270.0 | 154700 | -9.54 |
| 2025/02/25 | 3175.0 | 3490.0 | 3150.0 | 3320.0 | 96000 | 1.53 |
| 2025/02/26 | 3280.0 | 3285.0 | 2970.0 | 3080.0 | 55900 | -7.23 |
| 2025/02/27 | 3010.0 | 3015.0 | 2880.0 | 2893.0 | 23300 | -6.07 |
| 2025/02/28 | 2885.0 | 3015.0 | 2805.0 | 2831.0 | 19700 | -2.14 |
| 2025/03/03 | 2931.0 | 2942.0 | 2844.0 | 2900.0 | 13900 | 2.44 |
| 2025/03/04 | 2999.0 | 3335.0 | 2926.0 | 3045.0 | 126400 | 5.00 |
| 2025/03/05 | 3255.0 | 3260.0 | 2980.0 | 2980.0 | 31200 | -2.13 |
| 2025/03/06 | 3030.0 | 3065.0 | 2940.0 | 2960.0 | 12400 | -0.67 |
| 2025/03/07 | 2936.0 | 2999.0 | 2906.0 | 2995.0 | 6300 | 1.18 |
| 2025/03/10 | 2999.0 | 3030.0 | 2972.0 | 2978.0 | 4700 | -0.57 |
| 2025/03/11 | 2948.0 | 2948.0 | 2900.0 | 2902.0 | 7800 | -2.55 |
| 2025/03/12 | 2920.0 | 2949.0 | 2920.0 | 2949.0 | 2200 | 1.62 |
| 2025/03/13 | 2996.0 | 2996.0 | 2940.0 | 2986.0 | 1900 | 1.25 |
| 2025/03/14 | 2986.0 | 2986.0 | 2915.0 | 2940.0 | 4600 | -1.54 |
| 2025/03/17 | 2990.0 | 2997.0 | 2920.0 | 2935.0 | 7900 | -0.17 |
| 2025/03/18 | 2915.0 | 3050.0 | 2869.0 | 3025.0 | 18600 | 3.07 |
| 2025/03/19 | 3045.0 | 3050.0 | 3005.0 | 3005.0 | 5900 | -0.66 |
| 2025/03/21 | 3010.0 | 3010.0 | 2977.0 | 2985.0 | 3900 | -0.67 |
| 2025/03/24 | 2935.0 | 3030.0 | 2926.0 | 2974.0 | 5500 | -0.37 |
| 2025/03/25 | 3000.0 | 3000.0 | 2946.0 | 2946.0 | 3200 | -0.94 |
| 2025/03/26 | 2950.0 | 2971.0 | 2926.0 | 2926.0 | 3500 | -0.68 |
| 2025/03/27 | 2929.0 | 2930.0 | 2900.0 | 2916.0 | 2100 | -0.34 |
| 2025/03/28 | 2916.0 | 2916.0 | 2857.0 | 2884.0 | 3600 | -1.10 |
| 2025/03/31 | 2834.0 | 2834.0 | 2780.0 | 2832.0 | 8800 | -1.80 |
| 2025/04/01 | 2836.0 | 2845.0 | 2771.0 | 2771.0 | 4500 | -2.15 |
| 2025/04/02 | 2756.0 | 2820.0 | 2749.0 | 2802.0 | 4400 | 1.12 |
| 2025/04/03 | 2700.0 | 2756.0 | 2700.0 | 2710.0 | 6100 | -3.28 |
| 2025/04/04 | 2650.0 | 2650.0 | 2481.0 | 2491.0 | 16100 | -8.08 |
| 2025/04/07 | 2202.0 | 2381.0 | 2150.0 | 2262.0 | 11300 | -9.19 |
| 2025/04/08 | 2380.0 | 2550.0 | 2380.0 | 2501.0 | 4800 | 10.57 |
| 2025/04/09 | 2450.0 | 2467.0 | 2326.0 | 2419.0 | 5900 | -3.28 |
| 2025/04/10 | 2669.0 | 2669.0 | 2531.0 | 2531.0 | 14600 | 4.63 |
| 2025/04/11 | 2360.0 | 2485.0 | 2343.0 | 2383.0 | 12800 | -5.85 |
| 2025/04/14 | 2433.0 | 2490.0 | 2395.0 | 2431.0 | 5300 | 2.01 |
| 2025/04/15 | 2450.0 | 2521.0 | 2450.0 | 2485.0 | 800 | 2.22 |
| 2025/04/16 | 2500.0 | 2507.0 | 2461.0 | 2461.0 | 700 | -0.97 |
| 2025/04/17 | 2487.0 | 2487.0 | 2487.0 | 2487.0 | 100 | 1.06 |
| 2025/04/18 | 2536.0 | 2536.0 | 2479.0 | 2479.0 | 1500 | -0.32 |
| 2025/04/21 | 2487.0 | 2488.0 | 2417.0 | 2479.0 | 3600 | 0.00 |
| 2025/04/22 | 2460.0 | 2460.0 | 2426.0 | 2451.0 | 2000 | -1.13 |
| 2025/04/23 | 2479.0 | 2554.0 | 2462.0 | 2554.0 | 1900 | 4.20 |
| 2025/04/24 | 2520.0 | 2520.0 | 2507.0 | 2507.0 | 600 | -1.84 |
| 2025/04/25 | 2515.0 | 2555.0 | 2507.0 | 2507.0 | 1700 | 0.00 |
| 2025/04/28 | 2500.0 | 2512.0 | 2481.0 | 2508.0 | 1600 | 0.04 |
| 2025/04/30 | 2522.0 | 2630.0 | 2522.0 | 2629.0 | 7500 | 4.82 |
| 2025/05/01 | 2633.0 | 2633.0 | 2560.0 | 2566.0 | 2800 | -2.40 |
| 2025/05/02 | 2567.0 | 2600.0 | 2566.0 | 2597.0 | 2200 | 1.21 |
| 2025/05/07 | 2747.0 | 2980.0 | 2700.0 | 2805.0 | 36500 | 8.01 |
| 2025/05/08 | 2900.0 | 2900.0 | 2818.0 | 2875.0 | 10000 | 2.50 |
| 2025/05/09 | 2895.0 | 2917.0 | 2840.0 | 2907.0 | 4300 | 1.11 |
| 2025/05/12 | 2940.0 | 3020.0 | 2920.0 | 2965.0 | 8500 | 2.00 |
| 2025/05/13 | 2975.0 | 2975.0 | 2881.0 | 2881.0 | 5800 | -2.83 |
| 2025/05/14 | 2931.0 | 2932.0 | 2887.0 | 2901.0 | 1700 | 0.69 |
| 2025/05/15 | 2895.0 | 2897.0 | 2876.0 | 2880.0 | 1600 | -0.72 |
| 2025/05/16 | 2880.0 | 2931.0 | 2859.0 | 2863.0 | 1600 | -0.59 |
| 2025/05/19 | 2857.0 | 2857.0 | 2756.0 | 2806.0 | 3800 | -1.99 |
| 2025/05/20 | 2856.0 | 2920.0 | 2812.0 | 2865.0 | 2600 | 2.10 |
| 2025/05/21 | 2865.0 | 2865.0 | 2832.0 | 2864.0 | 600 | -0.03 |
| 2025/05/22 | 2814.0 | 2864.0 | 2810.0 | 2810.0 | 700 | -1.89 |
| 2025/05/23 | 2856.0 | 2918.0 | 2822.0 | 2826.0 | 3700 | 0.57 |
| 2025/05/26 | 2808.0 | 2827.0 | 2805.0 | 2805.0 | 800 | -0.74 |
| 2025/05/27 | 2805.0 | 2871.0 | 2801.0 | 2870.0 | 2400 | 2.32 |
| 2025/05/28 | 2874.0 | 2874.0 | 2842.0 | 2870.0 | 2800 | 0.00 |
| 2025/05/29 | 2910.0 | 2920.0 | 2852.0 | 2880.0 | 8200 | 0.35 |
| 2025/05/30 | 2897.0 | 2900.0 | 2874.0 | 2900.0 | 2400 | 0.69 |
| 2025/06/02 | 2900.0 | 2916.0 | 2865.0 | 2899.0 | 1400 | -0.03 |
| 2025/06/03 | 2849.0 | 2851.0 | 2822.0 | 2822.0 | 4500 | -2.66 |
| 2025/06/04 | 2900.0 | 3300.0 | 2857.0 | 2906.0 | 88700 | 2.98 |
| 2025/06/05 | 2910.0 | 2946.0 | 2889.0 | 2889.0 | 7900 | -0.58 |
| 2025/06/06 | 2889.0 | 2961.0 | 2889.0 | 2928.0 | 3100 | 1.35 |
| 2025/06/09 | 2978.0 | 2999.0 | 2901.0 | 2999.0 | 4600 | 2.42 |
| 2025/06/10 | 2999.0 | 3080.0 | 2988.0 | 3015.0 | 9800 | 0.53 |
| 2025/06/11 | 3085.0 | 3150.0 | 3030.0 | 3110.0 | 11300 | 3.15 |
| 2025/06/12 | 3090.0 | 3185.0 | 3090.0 | 3170.0 | 8300 | 1.93 |
| 2025/06/13 | 3165.0 | 3190.0 | 3080.0 | 3190.0 | 13300 | 0.63 |
| 2025/06/16 | 3200.0 | 3235.0 | 3150.0 | 3170.0 | 9400 | -0.63 |
| 2025/06/17 | 3170.0 | 3215.0 | 3170.0 | 3200.0 | 3300 | 0.95 |
| 2025/06/18 | 3200.0 | 3440.0 | 3190.0 | 3435.0 | 24600 | 7.34 |
| 2025/06/19 | 3490.0 | 3600.0 | 3310.0 | 3380.0 | 30100 | -1.60 |
| 2025/06/20 | 3350.0 | 3400.0 | 3270.0 | 3270.0 | 10000 | -3.25 |
| 2025/06/23 | 3270.0 | 3700.0 | 3220.0 | 3655.0 | 24700 | 11.77 |
| 2025/06/24 | 3625.0 | 3635.0 | 3500.0 | 3520.0 | 17000 | -3.69 |
| 2025/06/25 | 3520.0 | 3650.0 | 3460.0 | 3560.0 | 9200 | 1.14 |
| 2025/06/26 | 3560.0 | 3575.0 | 3490.0 | 3535.0 | 5700 | -0.70 |
| 2025/06/27 | 3580.0 | 3585.0 | 3515.0 | 3515.0 | 3000 | -0.57 |
| 2025/06/30 | 3520.0 | 3560.0 | 3400.0 | 3425.0 | 7900 | -2.56 |
| 2025/07/01 | 3425.0 | 3515.0 | 3370.0 | 3515.0 | 5100 | 2.63 |
| 2025/07/02 | 3515.0 | 3785.0 | 3480.0 | 3680.0 | 50400 | 4.69 |
| 2025/07/03 | 3805.0 | 3805.0 | 3540.0 | 3570.0 | 21400 | -2.99 |
| 2025/07/04 | 3640.0 | 3700.0 | 3570.0 | 3575.0 | 12300 | 0.14 |
| 2025/07/07 | 3645.0 | 3795.0 | 3630.0 | 3780.0 | 24400 | 5.73 |
| 2025/07/08 | 3725.0 | 3735.0 | 3665.0 | 3680.0 | 15000 | -2.65 |
| 2025/07/09 | 3680.0 | 3790.0 | 3680.0 | 3775.0 | 9800 | 2.58 |
| 2025/07/10 | 3845.0 | 4100.0 | 3845.0 | 4055.0 | 50200 | 7.42 |
| 2025/07/11 | 4205.0 | 4755.0 | 4130.0 | 4250.0 | 188400 | 4.81 |
| 2025/07/14 | 3970.0 | 4180.0 | 3850.0 | 4050.0 | 69400 | -4.71 |
| 2025/07/15 | 4050.0 | 4050.0 | 3805.0 | 3805.0 | 26400 | -6.05 |
| 2025/07/16 | 3830.0 | 3975.0 | 3830.0 | 3910.0 | 22700 | 2.76 |
| 2025/07/17 | 3960.0 | 4025.0 | 3890.0 | 3925.0 | 19800 | 0.38 |
| 2025/07/18 | 3930.0 | 3945.0 | 3755.0 | 3755.0 | 24100 | -4.33 |
| 2025/07/22 | 3815.0 | 3920.0 | 3730.0 | 3730.0 | 15000 | -0.67 |
| 2025/07/23 | 3755.0 | 3815.0 | 3715.0 | 3750.0 | 14600 | 0.54 |
| 2025/07/24 | 3780.0 | 4265.0 | 3770.0 | 4235.0 | 80700 | 12.93 |
| 2025/07/25 | 4215.0 | 4575.0 | 4160.0 | 4540.0 | 84400 | 7.20 |
| 2025/07/28 | 4865.0 | 4890.0 | 4275.0 | 4450.0 | 126000 | -1.98 |
| 2025/07/29 | 4380.0 | 4420.0 | 4240.0 | 4260.0 | 24300 | -4.27 |
| 2025/07/30 | 4300.0 | 4495.0 | 4285.0 | 4345.0 | 38500 | 2.00 |
| 2025/07/31 | 4315.0 | 4480.0 | 4280.0 | 4440.0 | 27500 | 2.19 |
| 2025/08/01 | 4520.0 | 4655.0 | 4420.0 | 4630.0 | 33300 | 4.28 |
| 2025/08/04 | 4490.0 | 4600.0 | 4455.0 | 4520.0 | 23800 | -2.38 |
| 2025/08/05 | 4555.0 | 4570.0 | 4400.0 | 4500.0 | 22500 | -0.44 |
| 2025/08/06 | 4485.0 | 4570.0 | 4420.0 | 4485.0 | 14900 | -0.33 |
| 2025/08/07 | 4500.0 | 4700.0 | 4435.0 | 4615.0 | 24500 | 2.90 |
| 2025/08/08 | 4630.0 | 4680.0 | 4505.0 | 4535.0 | 17000 | -1.73 |
| 2025/08/12 | 4575.0 | 4870.0 | 4530.0 | 4700.0 | 50400 | 3.64 |
| 2025/08/13 | 4700.0 | 4770.0 | 4665.0 | 4750.0 | 20900 | 1.06 |
| 2025/08/14 | 4760.0 | 4760.0 | 4650.0 | 4680.0 | 13900 | -1.47 |
| 2025/08/15 | 4680.0 | 4750.0 | 4625.0 | 4710.0 | 16700 | 0.64 |
| 2025/08/18 | 4850.0 | 5110.0 | 4850.0 | 4850.0 | 30800 | 2.97 |
| 2025/08/19 | 4860.0 | 4945.0 | 4735.0 | 4735.0 | 14800 | -2.37 |
| 2025/08/20 | 4710.0 | 4710.0 | 4555.0 | 4555.0 | 19800 | -3.80 |
| 2025/08/21 | 4575.0 | 4675.0 | 4520.0 | 4570.0 | 11600 | 0.33 |
| 2025/08/22 | 4575.0 | 4650.0 | 4500.0 | 4500.0 | 11400 | -1.53 |
| 2025/08/25 | 4550.0 | 4755.0 | 4550.0 | 4640.0 | 22800 | 3.11 |
| 2025/08/26 | 4640.0 | 4720.0 | 4630.0 | 4720.0 | 7900 | 1.72 |
| 2025/08/27 | 4790.0 | 4845.0 | 4690.0 | 4790.0 | 21900 | 1.48 |
| 2025/08/28 | 4790.0 | 4790.0 | 4600.0 | 4740.0 | 17500 | -1.04 |
| 2025/08/29 | 4795.0 | 4795.0 | 4635.0 | 4770.0 | 11000 | 0.63 |
| 2025/09/01 | 4800.0 | 4800.0 | 4670.0 | 4800.0 | 12700 | 0.63 |
| 2025/09/02 | 4825.0 | 4915.0 | 4770.0 | 4880.0 | 23800 | 1.67 |
| 2025/09/03 | 4890.0 | 5190.0 | 4850.0 | 5140.0 | 38800 | 5.33 |
| 2025/09/04 | 5200.0 | 5310.0 | 5010.0 | 5090.0 | 20000 | -0.97 |
| 2025/09/05 | 5240.0 | 5340.0 | 5090.0 | 5100.0 | 22800 | 0.20 |
| 2025/09/08 | 5100.0 | 5200.0 | 5000.0 | 5000.0 | 13000 | -1.96 |
| 2025/09/09 | 4960.0 | 5000.0 | 4830.0 | 4850.0 | 18100 | -3.00 |
| 2025/09/10 | 4860.0 | 4970.0 | 4780.0 | 4805.0 | 10900 | -0.93 |
| 2025/09/11 | 4800.0 | 4855.0 | 4660.0 | 4690.0 | 16200 | -2.39 |
| 2025/09/12 | 4695.0 | 4705.0 | 4450.0 | 4545.0 | 27800 | -3.09 |
| 2025/09/16 | 4515.0 | 4515.0 | 4330.0 | 4400.0 | 14300 | -3.19 |
| 2025/09/17 | 4340.0 | 4355.0 | 4160.0 | 4160.0 | 16600 | -5.45 |
| 2025/09/18 | 4180.0 | 4330.0 | 4180.0 | 4320.0 | 15700 | 3.85 |
| 2025/09/19 | 4320.0 | 4350.0 | 4170.0 | 4245.0 | 13500 | -1.74 |
| 2025/09/22 | 4280.0 | 4365.0 | 4230.0 | 4235.0 | 8800 | -0.24 |
| 2025/09/24 | 4170.0 | 4250.0 | 4155.0 | 4215.0 | 9700 | -0.47 |
| 2025/09/25 | 4195.0 | 4215.0 | 4130.0 | 4140.0 | 9800 | -1.78 |
| 2025/09/26 | 4140.0 | 4180.0 | 4085.0 | 4095.0 | 7100 | -1.09 |
| 2025/09/29 | 4080.0 | 4175.0 | 4075.0 | 4110.0 | 5600 | 0.37 |
| 2025/09/30 | 4165.0 | 4165.0 | 3995.0 | 4035.0 | 10500 | -1.82 |
| 2025/10/01 | 4025.0 | 4030.0 | 3900.0 | 3915.0 | 13600 | -2.97 |
| 2025/10/02 | 3985.0 | 4040.0 | 3870.0 | 3870.0 | 8600 | -1.15 |
| 2025/10/03 | 3870.0 | 3970.0 | 3840.0 | 3865.0 | 6600 | -0.13 |
| 2025/10/06 | 3935.0 | 4075.0 | 3935.0 | 3995.0 | 10200 | 3.36 |
| 2025/10/07 | 4030.0 | 4030.0 | 3935.0 | 4015.0 | 6800 | 0.50 |
| 2025/10/08 | 4015.0 | 4170.0 | 4010.0 | 4110.0 | 10400 | 2.37 |
| 2025/10/09 | 4180.0 | 4180.0 | 4035.0 | 4035.0 | 8400 | -1.82 |
| 2025/10/10 | 4065.0 | 4080.0 | 3930.0 | 3945.0 | 7500 | -2.23 |
| 2025/10/14 | 3875.0 | 3995.0 | 3865.0 | 3900.0 | 12700 | -1.14 |
| 2025/10/15 | 3900.0 | 4600.0 | 3900.0 | 4600.0 | 16900 | 17.95 |
| 2025/10/16 | 4595.0 | 5130.0 | 4525.0 | 5080.0 | 110600 | 10.43 |
| 2025/10/17 | 5030.0 | 5090.0 | 4785.0 | 4870.0 | 41300 | -4.13 |
| 2025/10/20 | 4935.0 | 5070.0 | 4810.0 | 4930.0 | 21600 | 1.23 |
| 2025/10/21 | 4930.0 | 5100.0 | 4830.0 | 5000.0 | 21100 | 1.42 |
| 2025/10/22 | 5000.0 | 5190.0 | 4955.0 | 5160.0 | 17200 | 3.20 |
| 2025/10/23 | 5220.0 | 5430.0 | 5110.0 | 5290.0 | 32000 | 2.52 |
| 2025/10/24 | 5360.0 | 5480.0 | 5270.0 | 5440.0 | 22000 | 2.84 |
| 2025/10/27 | 5500.0 | 5640.0 | 5320.0 | 5330.0 | 33300 | -2.02 |
| 2025/10/28 | 5350.0 | 5450.0 | 4910.0 | 4920.0 | 20200 | -7.69 |
| 2025/10/29 | 5030.0 | 5100.0 | 4815.0 | 4815.0 | 14400 | -2.13 |
| 2025/10/30 | 4755.0 | 4845.0 | 4710.0 | 4760.0 | 13500 | -1.14 |
| 2025/10/31 | 4830.0 | 4950.0 | 4770.0 | 4780.0 | 15700 | 0.42 |
| 2025/11/04 | 4865.0 | 4865.0 | 4645.0 | 4705.0 | 14900 | -1.57 |
| 2025/11/05 | 4545.0 | 4650.0 | 4450.0 | 4595.0 | 21000 | -2.34 |
| 2025/11/06 | 4620.0 | 4715.0 | 4620.0 | 4640.0 | 8000 | 0.98 |
| 2025/11/07 | 4570.0 | 4570.0 | 4485.0 | 4560.0 | 8600 | -1.72 |
| 2025/11/10 | 4630.0 | 4695.0 | 4630.0 | 4675.0 | 5900 | 2.52 |
| 2025/11/11 | 4815.0 | 4815.0 | 4650.0 | 4710.0 | 12100 | 0.75 |
| 2025/11/12 | 4740.0 | 4950.0 | 4710.0 | 4890.0 | 11100 | 3.82 |
| 2025/11/13 | 4890.0 | 4895.0 | 4820.0 | 4845.0 | 4100 | -0.92 |
| 2025/11/14 | 4830.0 | 4985.0 | 4830.0 | 4905.0 | 9600 | 1.24 |
| 2025/11/17 | 4960.0 | 4960.0 | 4815.0 | 4960.0 | 8700 | 1.12 |
| 2025/11/18 | 4900.0 | 4925.0 | 4645.0 | 4650.0 | 14800 | -6.25 |
| 2025/11/19 | 4650.0 | 4715.0 | 4555.0 | 4560.0 | 7300 | -1.94 |
| 2025/11/20 | 4630.0 | 4860.0 | 4565.0 | 4565.0 | 9900 | 0.11 |
| 2025/11/21 | 4565.0 | 4595.0 | 4515.0 | 4595.0 | 5800 | 0.66 |
| 2025/11/25 | 4680.0 | 4685.0 | 4440.0 | 4530.0 | 9800 | -1.41 |
| 2025/11/26 | 4500.0 | 4660.0 | 4500.0 | 4585.0 | 5200 | 1.21 |
| 2025/11/27 | 4770.0 | 4845.0 | 4660.0 | 4765.0 | 11500 | 3.93 |
| 2025/11/28 | 4805.0 | 4835.0 | 4685.0 | 4700.0 | 7000 | -1.36 |
| 2025/12/01 | 4730.0 | 4730.0 | 4535.0 | 4545.0 | 9000 | -3.30 |
| 2025/12/02 | 4545.0 | 4545.0 | 4350.0 | 4415.0 | 19300 | -2.86 |
| 2025/12/03 | 4410.0 | 4500.0 | 4320.0 | 4355.0 | 16700 | -1.36 |
| 2025/12/04 | 4370.0 | 4455.0 | 4360.0 | 4450.0 | 6700 | 2.18 |
| 2025/12/05 | 4445.0 | 4490.0 | 4350.0 | 4430.0 | 8000 | -0.45 |
| 2025/12/08 | 4475.0 | 4635.0 | 4465.0 | 4635.0 | 8200 | 4.63 |
| 2025/12/09 | 4640.0 | 4700.0 | 4520.0 | 4555.0 | 6500 | -1.73 |
| 2025/12/10 | 4585.0 | 4585.0 | 4440.0 | 4480.0 | 6100 | -1.65 |
| 2025/12/11 | 4520.0 | 4520.0 | 4375.0 | 4400.0 | 6700 | -1.79 |
| 2025/12/12 | 4430 | 4500 | 4420 | 4480 | 4500 | 1.82 |