早稲田アカデミー 4718
2,304円
(時刻：15:30)
▲ +54円 (+2.40%)
価格情報
| 始値 | 2,285円 |
| 高値 | 2,311円 |
| 安値 | 2,255円 |
| 出来高 | 35,200株 |
| 売買代金 | 80,691,200円 |
| 売り気配 (15:30) | 2,305円 |
| 買い気配 (15:30) | 2,299円 |
基本情報
| 銘柄名 | 早稲田アカデミー |
| 英文銘柄名 | WASEDA ACADEMY CO., LTD. |
| 時価総額 | 42,778,017,000.0円 |
| 発行済株式総数 | 19,012,452株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 127.05円 |
| BPS | 821.67円 |
| PER | 17.71倍 |
| PBR | 2.74倍 |
| ROE | 15.9% |
| 年間配当金 | 55.00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50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 | 23,183,098,000 円 | 23,985,886,000 円 | 26,894,631,000 円 | 29,204,863,000 円 | 31,282,639,000 円 |
| 経常利益又は経常損失（△） | 1,094,307,000 円 | 1,195,411,000 円 | 1,820,229,000 円 | 2,372,220,000 円 | 2,905,038,000 円 |
| 当期純利益又は当期純損失（△） | 769,585,000 円 | 733,299,000 円 | 1,192,301,000 円 | 1,548,280,000 円 | 2,131,102,000 円 |
| 資本金 | 968,749,000 円 | 2,014,172,000 円 | 2,014,172,000 円 | 2,014,172,000 円 | 2,014,172,000 円 |
| 純資産額 | 7,903,055,000 円 | 10,866,605,000 円 | 11,410,033,000 円 | 12,505,967,000 円 | 14,215,891,000 円 |
| 総資産額 | 14,075,995,000 円 | 17,707,693,000 円 | 19,266,191,000 円 | 20,684,440,000 円 | 22,507,258,000 円 |
| 従業員数 | 889 人 | 929 人 | 990 人 | 1,018 人 | 1,020 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 | 127.05 | 821.67 | 15.9 | 17.71 | 2.74 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 2.39 | 55.00 |
| 2025/09 | 中連 | 57.32 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.87 | 20.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 18,400 | -200 | 33,700 | 800 |
| 2025/11/28 | 18,600 | -600 | 32,900 | 1,300 |
| 2025/11/21 | 19,200 | -1,600 | 31,600 | -1,100 |
| 2025/11/14 | 20,800 | -200 | 32,700 | -1,600 |
| 2025/11/07 | 21,000 | -1,400 | 34,300 | -700 |
| 2025/10/31 | 22,400 | -2,800 | 35,000 | -6,900 |
| 2025/10/24 | 25,200 | -1,600 | 41,900 | 8,900 |
| 2025/10/17 | 26,800 | -6,800 | 33,000 | 2,500 |
| 2025/10/10 | 33,600 | -6,800 | 30,500 | 2,400 |
| 2025/10/03 | 40,400 | -778,700 | 28,100 | -1,100 |
| 2025/09/26 | 819,100 | 285,400 | 29,200 | -7,200 |
| 2025/09/19 | 533,700 | 16,800 | 36,400 | 1,000 |
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 | 92,900 | 0.48% | 2025/08/04 |
| 合計・最新計算日 | 92,900 | 0.48% | 2025/08/04 |
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 |
|---|---|---|---|
| 2025/12/11 | 0 | 4.6 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月07日 09時41分 | 確認書 |
| 2025年11月07日 09時40分 | 半期報告書－第52期(2025/04/01－2026/03/31) |
| 2025年07月01日 13時14分 | 臨時報告書 |
| 2025年06月25日 14時30分 | 内部統制報告書－第51期(2024/04/01－2025/03/31) |
| 2025年06月25日 14時29分 | 確認書 |
| 2025年06月25日 14時28分 | 有価証券報告書－第51期(2024/04/01－2025/03/31) |
| 2025年04月23日 16時19分 | 臨時報告書 |
| 2024年12月25日 14時09分 | 臨時報告書 |
| 2024年11月06日 10時31分 | 確認書 |
| 2024年11月06日 10時25分 | 半期報告書－第51期(2024/04/01－2025/03/31) |
| 2024年10月11日 13時31分 | 臨時報告書 |
| 2024年09月03日 11時35分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年06月27日 11時34分 | 臨時報告書 |
| 2024年06月25日 12時48分 | 内部統制報告書－第50期(2023/04/01－2024/03/31) |
| 2024年06月25日 12時46分 | 確認書 |
| 2024年06月25日 12時45分 | 有価証券報告書－第50期(2023/04/01－2024/03/31) |
| 2024年06月06日 10時53分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年02月05日 10時29分 | 確認書 |
| 2024年02月05日 10時28分 | 四半期報告書－第50期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社早稲田アカデミー |
| 会社名（英文） | WASEDA ACADEMY CO.,LTD. |
| 会社名（カナ） | カブシキガイシャワセダアカデミー |
| 本店所在地 | 豊島区南池袋一丁目１６番１５号 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 47180 |
| EDINETコード | E05028 |
| 法人番号 | 7013301012607 |
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 | 1595.0 | 1611.0 | 1595.0 | 1611.0 | 15600 | - |
| 2024/06/25 | 1619.0 | 1625.0 | 1611.0 | 1622.0 | 17800 | 0.68 |
| 2024/06/26 | 1625.0 | 1628.0 | 1616.0 | 1627.0 | 22600 | 0.31 |
| 2024/06/27 | 1630.0 | 1630.0 | 1610.0 | 1630.0 | 32900 | 0.18 |
| 2024/06/28 | 1629.0 | 1629.0 | 1613.0 | 1623.0 | 22700 | -0.43 |
| 2024/07/01 | 1630.0 | 1644.0 | 1629.0 | 1637.0 | 39000 | 0.86 |
| 2024/07/02 | 1636.0 | 1636.0 | 1606.0 | 1612.0 | 38200 | -1.53 |
| 2024/07/03 | 1610.0 | 1623.0 | 1606.0 | 1616.0 | 13300 | 0.25 |
| 2024/07/04 | 1622.0 | 1629.0 | 1617.0 | 1629.0 | 10900 | 0.80 |
| 2024/07/05 | 1633.0 | 1649.0 | 1633.0 | 1633.0 | 51100 | 0.25 |
| 2024/07/08 | 1650.0 | 1662.0 | 1630.0 | 1631.0 | 33700 | -0.12 |
| 2024/07/09 | 1640.0 | 1648.0 | 1625.0 | 1632.0 | 17300 | 0.06 |
| 2024/07/10 | 1628.0 | 1638.0 | 1622.0 | 1635.0 | 17300 | 0.18 |
| 2024/07/11 | 1646.0 | 1654.0 | 1634.0 | 1653.0 | 28300 | 1.10 |
| 2024/07/12 | 1675.0 | 1680.0 | 1656.0 | 1668.0 | 43500 | 0.91 |
| 2024/07/16 | 1684.0 | 1684.0 | 1659.0 | 1660.0 | 29600 | -0.48 |
| 2024/07/17 | 1670.0 | 1682.0 | 1664.0 | 1679.0 | 23800 | 1.14 |
| 2024/07/18 | 1675.0 | 1681.0 | 1657.0 | 1657.0 | 21400 | -1.31 |
| 2024/07/19 | 1651.0 | 1651.0 | 1625.0 | 1625.0 | 25800 | -1.93 |
| 2024/07/22 | 1633.0 | 1633.0 | 1606.0 | 1606.0 | 24700 | -1.17 |
| 2024/07/23 | 1614.0 | 1630.0 | 1608.0 | 1623.0 | 15200 | 1.06 |
| 2024/07/24 | 1623.0 | 1636.0 | 1600.0 | 1600.0 | 27400 | -1.42 |
| 2024/07/25 | 1595.0 | 1677.0 | 1593.0 | 1611.0 | 50300 | 0.69 |
| 2024/07/26 | 1611.0 | 1623.0 | 1603.0 | 1606.0 | 26500 | -0.31 |
| 2024/07/29 | 1630.0 | 1630.0 | 1606.0 | 1618.0 | 35200 | 0.75 |
| 2024/07/30 | 1617.0 | 1619.0 | 1589.0 | 1590.0 | 32400 | -1.73 |
| 2024/07/31 | 1581.0 | 1636.0 | 1572.0 | 1636.0 | 32800 | 2.89 |
| 2024/08/01 | 1606.0 | 1606.0 | 1546.0 | 1553.0 | 82200 | -5.07 |
| 2024/08/02 | 1520.0 | 1530.0 | 1483.0 | 1499.0 | 87200 | -3.48 |
| 2024/08/05 | 1439.0 | 1464.0 | 1325.0 | 1362.0 | 73600 | -9.14 |
| 2024/08/06 | 1447.0 | 1496.0 | 1417.0 | 1471.0 | 47200 | 8.00 |
| 2024/08/07 | 1478.0 | 1533.0 | 1470.0 | 1503.0 | 42900 | 2.18 |
| 2024/08/08 | 1486.0 | 1515.0 | 1481.0 | 1484.0 | 42600 | -1.26 |
| 2024/08/09 | 1514.0 | 1525.0 | 1474.0 | 1490.0 | 48500 | 0.40 |
| 2024/08/13 | 1529.0 | 1538.0 | 1510.0 | 1532.0 | 27800 | 2.82 |
| 2024/08/14 | 1532.0 | 1533.0 | 1500.0 | 1527.0 | 18500 | -0.33 |
| 2024/08/15 | 1526.0 | 1532.0 | 1512.0 | 1523.0 | 17500 | -0.26 |
| 2024/08/16 | 1533.0 | 1533.0 | 1521.0 | 1524.0 | 21000 | 0.07 |
| 2024/08/19 | 1537.0 | 1545.0 | 1504.0 | 1504.0 | 23000 | -1.31 |
| 2024/08/20 | 1511.0 | 1545.0 | 1511.0 | 1545.0 | 11300 | 2.73 |
| 2024/08/21 | 1544.0 | 1546.0 | 1522.0 | 1545.0 | 6100 | 0.00 |
| 2024/08/22 | 1545.0 | 1553.0 | 1540.0 | 1548.0 | 11700 | 0.19 |
| 2024/08/23 | 1546.0 | 1553.0 | 1539.0 | 1553.0 | 10700 | 0.32 |
| 2024/08/26 | 1555.0 | 1568.0 | 1551.0 | 1566.0 | 17100 | 0.84 |
| 2024/08/27 | 1565.0 | 1593.0 | 1565.0 | 1593.0 | 23000 | 1.72 |
| 2024/08/28 | 1588.0 | 1588.0 | 1570.0 | 1585.0 | 23700 | -0.50 |
| 2024/08/29 | 1578.0 | 1590.0 | 1575.0 | 1579.0 | 20000 | -0.38 |
| 2024/08/30 | 1582.0 | 1614.0 | 1580.0 | 1603.0 | 26100 | 1.52 |
| 2024/09/02 | 1605.0 | 1605.0 | 1582.0 | 1594.0 | 13500 | -0.56 |
| 2024/09/03 | 1598.0 | 1606.0 | 1590.0 | 1590.0 | 14400 | -0.25 |
| 2024/09/04 | 1574.0 | 1583.0 | 1555.0 | 1561.0 | 28400 | -1.82 |
| 2024/09/05 | 1560.0 | 1581.0 | 1552.0 | 1564.0 | 16400 | 0.19 |
| 2024/09/06 | 1560.0 | 1570.0 | 1541.0 | 1561.0 | 20700 | -0.19 |
| 2024/09/09 | 1541.0 | 1561.0 | 1541.0 | 1560.0 | 12000 | -0.06 |
| 2024/09/10 | 1573.0 | 1580.0 | 1560.0 | 1570.0 | 43400 | 0.64 |
| 2024/09/11 | 1566.0 | 1570.0 | 1532.0 | 1544.0 | 25000 | -1.66 |
| 2024/09/12 | 1562.0 | 1575.0 | 1558.0 | 1575.0 | 17000 | 2.01 |
| 2024/09/13 | 1578.0 | 1580.0 | 1569.0 | 1574.0 | 23100 | -0.06 |
| 2024/09/17 | 1583.0 | 1590.0 | 1567.0 | 1582.0 | 24200 | 0.51 |
| 2024/09/18 | 1592.0 | 1603.0 | 1583.0 | 1598.0 | 22900 | 1.01 |
| 2024/09/19 | 1604.0 | 1605.0 | 1585.0 | 1585.0 | 61500 | -0.81 |
| 2024/09/20 | 1596.0 | 1596.0 | 1577.0 | 1587.0 | 45200 | 0.13 |
| 2024/09/24 | 1587.0 | 1587.0 | 1558.0 | 1560.0 | 106600 | -1.70 |
| 2024/09/25 | 1562.0 | 1608.0 | 1562.0 | 1585.0 | 123000 | 1.60 |
| 2024/09/26 | 1598.0 | 1637.0 | 1592.0 | 1622.0 | 399100 | 2.33 |
| 2024/09/27 | 1612.0 | 1612.0 | 1582.0 | 1604.0 | 249800 | -1.11 |
| 2024/09/30 | 1580.0 | 1600.0 | 1562.0 | 1588.0 | 33200 | -1.00 |
| 2024/10/01 | 1593.0 | 1599.0 | 1585.0 | 1593.0 | 15700 | 0.31 |
| 2024/10/02 | 1588.0 | 1602.0 | 1580.0 | 1593.0 | 18300 | 0.00 |
| 2024/10/03 | 1600.0 | 1619.0 | 1592.0 | 1619.0 | 17300 | 1.63 |
| 2024/10/04 | 1620.0 | 1634.0 | 1619.0 | 1634.0 | 17700 | 0.93 |
| 2024/10/07 | 1648.0 | 1678.0 | 1645.0 | 1676.0 | 25300 | 2.57 |
| 2024/10/08 | 1662.0 | 1679.0 | 1655.0 | 1662.0 | 12400 | -0.84 |
| 2024/10/09 | 1678.0 | 1678.0 | 1656.0 | 1670.0 | 10600 | 0.48 |
| 2024/10/10 | 1670.0 | 1670.0 | 1647.0 | 1648.0 | 5900 | -1.32 |
| 2024/10/11 | 1648.0 | 1662.0 | 1647.0 | 1652.0 | 8500 | 0.24 |
| 2024/10/15 | 1664.0 | 1687.0 | 1628.0 | 1653.0 | 75700 | 0.06 |
| 2024/10/16 | 1647.0 | 1670.0 | 1629.0 | 1629.0 | 10200 | -1.45 |
| 2024/10/17 | 1627.0 | 1627.0 | 1610.0 | 1619.0 | 9800 | -0.61 |
| 2024/10/18 | 1634.0 | 1634.0 | 1607.0 | 1607.0 | 8400 | -0.74 |
| 2024/10/21 | 1607.0 | 1614.0 | 1591.0 | 1611.0 | 10300 | 0.25 |
| 2024/10/22 | 1605.0 | 1607.0 | 1591.0 | 1594.0 | 9400 | -1.06 |
| 2024/10/23 | 1591.0 | 1615.0 | 1590.0 | 1600.0 | 5500 | 0.38 |
| 2024/10/24 | 1595.0 | 1605.0 | 1586.0 | 1596.0 | 9700 | -0.25 |
| 2024/10/25 | 1596.0 | 1602.0 | 1577.0 | 1588.0 | 8200 | -0.50 |
| 2024/10/28 | 1592.0 | 1641.0 | 1592.0 | 1641.0 | 15100 | 3.34 |
| 2024/10/29 | 1638.0 | 1669.0 | 1636.0 | 1663.0 | 10100 | 1.34 |
| 2024/10/30 | 1665.0 | 1700.0 | 1655.0 | 1662.0 | 43700 | -0.06 |
| 2024/10/31 | 1674.0 | 1694.0 | 1630.0 | 1679.0 | 13200 | 1.02 |
| 2024/11/01 | 1698.0 | 1759.0 | 1690.0 | 1723.0 | 34300 | 2.62 |
| 2024/11/05 | 1739.0 | 1742.0 | 1691.0 | 1696.0 | 14200 | -1.57 |
| 2024/11/06 | 1700.0 | 1749.0 | 1700.0 | 1749.0 | 17600 | 3.13 |
| 2024/11/07 | 1749.0 | 1791.0 | 1732.0 | 1791.0 | 32700 | 2.40 |
| 2024/11/08 | 1799.0 | 1799.0 | 1766.0 | 1772.0 | 11100 | -1.06 |
| 2024/11/11 | 1755.0 | 1789.0 | 1743.0 | 1788.0 | 9500 | 0.90 |
| 2024/11/12 | 1785.0 | 1789.0 | 1775.0 | 1784.0 | 12800 | -0.22 |
| 2024/11/13 | 1768.0 | 1867.0 | 1768.0 | 1865.0 | 45200 | 4.54 |
| 2024/11/14 | 1865.0 | 1865.0 | 1787.0 | 1787.0 | 16600 | -4.18 |
| 2024/11/15 | 1791.0 | 1827.0 | 1781.0 | 1817.0 | 20800 | 1.68 |
| 2024/11/18 | 1817.0 | 1817.0 | 1769.0 | 1791.0 | 18300 | -1.43 |
| 2024/11/19 | 1791.0 | 1829.0 | 1791.0 | 1827.0 | 10100 | 2.01 |
| 2024/11/20 | 1807.0 | 1829.0 | 1803.0 | 1829.0 | 7500 | 0.11 |
| 2024/11/21 | 1829.0 | 1839.0 | 1827.0 | 1833.0 | 5300 | 0.22 |
| 2024/11/22 | 1830.0 | 1858.0 | 1830.0 | 1858.0 | 14500 | 1.36 |
| 2024/11/25 | 1859.0 | 1879.0 | 1859.0 | 1865.0 | 18100 | 0.38 |
| 2024/11/26 | 1865.0 | 1877.0 | 1862.0 | 1866.0 | 8300 | 0.05 |
| 2024/11/27 | 1866.0 | 1866.0 | 1836.0 | 1846.0 | 8200 | -1.07 |
| 2024/11/28 | 1836.0 | 1845.0 | 1804.0 | 1808.0 | 8200 | -2.06 |
| 2024/11/29 | 1810.0 | 1829.0 | 1802.0 | 1814.0 | 7700 | 0.33 |
| 2024/12/02 | 1814.0 | 1849.0 | 1807.0 | 1835.0 | 9900 | 1.16 |
| 2024/12/03 | 1839.0 | 1848.0 | 1820.0 | 1827.0 | 15500 | -0.44 |
| 2024/12/04 | 1827.0 | 1828.0 | 1795.0 | 1795.0 | 12400 | -1.75 |
| 2024/12/05 | 1795.0 | 1808.0 | 1750.0 | 1765.0 | 19200 | -1.67 |
| 2024/12/06 | 1757.0 | 1771.0 | 1750.0 | 1760.0 | 12800 | -0.28 |
| 2024/12/09 | 1760.0 | 1805.0 | 1760.0 | 1788.0 | 13500 | 1.59 |
| 2024/12/10 | 1790.0 | 1808.0 | 1770.0 | 1770.0 | 12400 | -1.01 |
| 2024/12/11 | 1776.0 | 1799.0 | 1776.0 | 1782.0 | 9400 | 0.68 |
| 2024/12/12 | 1794.0 | 1801.0 | 1785.0 | 1794.0 | 11500 | 0.67 |
| 2024/12/13 | 1791.0 | 1819.0 | 1791.0 | 1810.0 | 21900 | 0.89 |
| 2024/12/16 | 1829.0 | 1829.0 | 1804.0 | 1816.0 | 8400 | 0.33 |
| 2024/12/17 | 1824.0 | 1830.0 | 1814.0 | 1830.0 | 6200 | 0.77 |
| 2024/12/18 | 1831.0 | 1831.0 | 1803.0 | 1824.0 | 6100 | -0.33 |
| 2024/12/19 | 1809.0 | 1827.0 | 1809.0 | 1816.0 | 7400 | -0.44 |
| 2024/12/20 | 1830.0 | 1858.0 | 1827.0 | 1856.0 | 21000 | 2.20 |
| 2024/12/23 | 1849.0 | 1866.0 | 1841.0 | 1866.0 | 9000 | 0.54 |
| 2024/12/24 | 1872.0 | 1872.0 | 1852.0 | 1856.0 | 9200 | -0.54 |
| 2024/12/25 | 1851.0 | 1860.0 | 1821.0 | 1859.0 | 10200 | 0.16 |
| 2024/12/26 | 1851.0 | 1858.0 | 1845.0 | 1857.0 | 13400 | -0.11 |
| 2024/12/27 | 1866.0 | 1950.0 | 1866.0 | 1950.0 | 40000 | 5.01 |
| 2024/12/30 | 1974.0 | 1982.0 | 1952.0 | 1968.0 | 14600 | 0.92 |
| 2025/01/06 | 1974.0 | 1979.0 | 1946.0 | 1958.0 | 20600 | -0.51 |
| 2025/01/07 | 1959.0 | 1959.0 | 1913.0 | 1914.0 | 15300 | -2.25 |
| 2025/01/08 | 1902.0 | 1912.0 | 1880.0 | 1888.0 | 14800 | -1.36 |
| 2025/01/09 | 1888.0 | 1888.0 | 1810.0 | 1842.0 | 24100 | -2.44 |
| 2025/01/10 | 1831.0 | 1859.0 | 1831.0 | 1832.0 | 9600 | -0.54 |
| 2025/01/14 | 1832.0 | 1839.0 | 1808.0 | 1839.0 | 13000 | 0.38 |
| 2025/01/15 | 1857.0 | 1899.0 | 1847.0 | 1899.0 | 22000 | 3.26 |
| 2025/01/16 | 1905.0 | 1940.0 | 1905.0 | 1913.0 | 14500 | 0.74 |
| 2025/01/17 | 1910.0 | 1919.0 | 1871.0 | 1888.0 | 10700 | -1.31 |
| 2025/01/20 | 1910.0 | 1910.0 | 1857.0 | 1857.0 | 13300 | -1.64 |
| 2025/01/21 | 1857.0 | 1868.0 | 1836.0 | 1861.0 | 7900 | 0.22 |
| 2025/01/22 | 1865.0 | 1880.0 | 1854.0 | 1872.0 | 10600 | 0.59 |
| 2025/01/23 | 1872.0 | 1894.0 | 1869.0 | 1890.0 | 11600 | 0.96 |
| 2025/01/24 | 1898.0 | 1907.0 | 1857.0 | 1857.0 | 8300 | -1.75 |
| 2025/01/27 | 1858.0 | 1867.0 | 1849.0 | 1857.0 | 9300 | 0.00 |
| 2025/01/28 | 1857.0 | 1897.0 | 1857.0 | 1897.0 | 10200 | 2.15 |
| 2025/01/29 | 1900.0 | 1900.0 | 1883.0 | 1890.0 | 8300 | -0.37 |
| 2025/01/30 | 1895.0 | 1959.0 | 1895.0 | 1959.0 | 14500 | 3.65 |
| 2025/01/31 | 1950.0 | 1970.0 | 1949.0 | 1970.0 | 19800 | 0.56 |
| 2025/02/03 | 1968.0 | 2030.0 | 1948.0 | 2003.0 | 43100 | 1.68 |
| 2025/02/04 | 2025.0 | 2073.0 | 1975.0 | 1978.0 | 30800 | -1.25 |
| 2025/02/05 | 1978.0 | 2080.0 | 1959.0 | 2071.0 | 26100 | 4.70 |
| 2025/02/06 | 2075.0 | 2085.0 | 2030.0 | 2031.0 | 15200 | -1.93 |
| 2025/02/07 | 2031.0 | 2076.0 | 2031.0 | 2045.0 | 15600 | 0.69 |
| 2025/02/10 | 2046.0 | 2071.0 | 2029.0 | 2037.0 | 14500 | -0.39 |
| 2025/02/12 | 2057.0 | 2110.0 | 2057.0 | 2089.0 | 24600 | 2.55 |
| 2025/02/13 | 2091.0 | 2125.0 | 2076.0 | 2125.0 | 15300 | 1.72 |
| 2025/02/14 | 2124.0 | 2145.0 | 2075.0 | 2084.0 | 23500 | -1.93 |
| 2025/02/17 | 2084.0 | 2111.0 | 2023.0 | 2023.0 | 25100 | -2.93 |
| 2025/02/18 | 2023.0 | 2036.0 | 1991.0 | 2014.0 | 14000 | -0.44 |
| 2025/02/19 | 2009.0 | 2010.0 | 1979.0 | 2000.0 | 15500 | -0.70 |
| 2025/02/20 | 1999.0 | 2038.0 | 1981.0 | 2000.0 | 20500 | 0.00 |
| 2025/02/21 | 2000.0 | 2013.0 | 1978.0 | 2012.0 | 15900 | 0.60 |
| 2025/02/25 | 2013.0 | 2050.0 | 2007.0 | 2014.0 | 31500 | 0.10 |
| 2025/02/26 | 2017.0 | 2042.0 | 1982.0 | 1996.0 | 25200 | -0.89 |
| 2025/02/27 | 1996.0 | 2039.0 | 1996.0 | 2034.0 | 49500 | 1.90 |
| 2025/02/28 | 2035.0 | 2081.0 | 2010.0 | 2010.0 | 46300 | -1.18 |
| 2025/03/03 | 2050.0 | 2062.0 | 2024.0 | 2062.0 | 46900 | 2.59 |
| 2025/03/04 | 2068.0 | 2097.0 | 2052.0 | 2072.0 | 37000 | 0.48 |
| 2025/03/05 | 2080.0 | 2100.0 | 2067.0 | 2076.0 | 28800 | 0.19 |
| 2025/03/06 | 2070.0 | 2087.0 | 2060.0 | 2065.0 | 36000 | -0.53 |
| 2025/03/07 | 2057.0 | 2070.0 | 2019.0 | 2022.0 | 58900 | -2.08 |
| 2025/03/10 | 2035.0 | 2057.0 | 2010.0 | 2020.0 | 66400 | -0.10 |
| 2025/03/11 | 1990.0 | 2070.0 | 1982.0 | 2055.0 | 94700 | 1.73 |
| 2025/03/12 | 2052.0 | 2078.0 | 2010.0 | 2051.0 | 48500 | -0.19 |
| 2025/03/13 | 2054.0 | 2062.0 | 2010.0 | 2012.0 | 47800 | -1.90 |
| 2025/03/14 | 2040.0 | 2040.0 | 2013.0 | 2020.0 | 58100 | 0.40 |
| 2025/03/17 | 2005.0 | 2046.0 | 2005.0 | 2026.0 | 100100 | 0.30 |
| 2025/03/18 | 2051.0 | 2108.0 | 2051.0 | 2094.0 | 58000 | 3.36 |
| 2025/03/19 | 2088.0 | 2126.0 | 2087.0 | 2118.0 | 63000 | 1.15 |
| 2025/03/21 | 2113.0 | 2168.0 | 2113.0 | 2168.0 | 77400 | 2.36 |
| 2025/03/24 | 2168.0 | 2168.0 | 2106.0 | 2106.0 | 49200 | -2.86 |
| 2025/03/25 | 2108.0 | 2126.0 | 2090.0 | 2111.0 | 30000 | 0.24 |
| 2025/03/26 | 2107.0 | 2110.0 | 2081.0 | 2099.0 | 47700 | -0.57 |
| 2025/03/27 | 2088.0 | 2114.0 | 2072.0 | 2114.0 | 135000 | 0.71 |
| 2025/03/28 | 2058.0 | 2135.0 | 2050.0 | 2113.0 | 122600 | -0.05 |
| 2025/03/31 | 2073.0 | 2102.0 | 2040.0 | 2056.0 | 24400 | -2.70 |
| 2025/04/01 | 2061.0 | 2076.0 | 2042.0 | 2052.0 | 13100 | -0.19 |
| 2025/04/02 | 2043.0 | 2043.0 | 2006.0 | 2013.0 | 13400 | -1.90 |
| 2025/04/03 | 1986.0 | 2048.0 | 1960.0 | 2037.0 | 32700 | 1.19 |
| 2025/04/04 | 1996.0 | 2004.0 | 1943.0 | 1974.0 | 35600 | -3.09 |
| 2025/04/07 | 1840.0 | 1917.0 | 1811.0 | 1892.0 | 38700 | -4.15 |
| 2025/04/08 | 1932.0 | 2012.0 | 1932.0 | 2002.0 | 20300 | 5.81 |
| 2025/04/09 | 1970.0 | 2005.0 | 1956.0 | 1981.0 | 18100 | -1.05 |
| 2025/04/10 | 2071.0 | 2121.0 | 2042.0 | 2119.0 | 28700 | 6.97 |
| 2025/04/11 | 2100.0 | 2123.0 | 2055.0 | 2108.0 | 11900 | -0.52 |
| 2025/04/14 | 2108.0 | 2126.0 | 2106.0 | 2126.0 | 9600 | 0.85 |
| 2025/04/15 | 2145.0 | 2145.0 | 2108.0 | 2111.0 | 12200 | -0.71 |
| 2025/04/16 | 2107.0 | 2120.0 | 2100.0 | 2115.0 | 9400 | 0.19 |
| 2025/04/17 | 2111.0 | 2135.0 | 2106.0 | 2134.0 | 5800 | 0.90 |
| 2025/04/18 | 2134.0 | 2172.0 | 2105.0 | 2172.0 | 15000 | 1.78 |
| 2025/04/21 | 2198.0 | 2220.0 | 2194.0 | 2206.0 | 15900 | 1.57 |
| 2025/04/22 | 2223.0 | 2259.0 | 2223.0 | 2243.0 | 14100 | 1.68 |
| 2025/04/23 | 2259.0 | 2285.0 | 2229.0 | 2250.0 | 17400 | 0.31 |
| 2025/04/24 | 2261.0 | 2261.0 | 2190.0 | 2202.0 | 9000 | -2.13 |
| 2025/04/25 | 2200.0 | 2200.0 | 2148.0 | 2168.0 | 13000 | -1.54 |
| 2025/04/28 | 2170.0 | 2191.0 | 2159.0 | 2191.0 | 16500 | 1.06 |
| 2025/04/30 | 2191.0 | 2225.0 | 2180.0 | 2214.0 | 16700 | 1.05 |
| 2025/05/01 | 2226.0 | 2226.0 | 2175.0 | 2204.0 | 18100 | -0.45 |
| 2025/05/02 | 2204.0 | 2227.0 | 2112.0 | 2175.0 | 51700 | -1.32 |
| 2025/05/07 | 2186.0 | 2210.0 | 2152.0 | 2181.0 | 23400 | 0.28 |
| 2025/05/08 | 2174.0 | 2215.0 | 2174.0 | 2215.0 | 8600 | 1.56 |
| 2025/05/09 | 2215.0 | 2219.0 | 2118.0 | 2161.0 | 70200 | -2.44 |
| 2025/05/12 | 2161.0 | 2291.0 | 2156.0 | 2282.0 | 39000 | 5.60 |
| 2025/05/13 | 2292.0 | 2334.0 | 2281.0 | 2298.0 | 21700 | 0.70 |
| 2025/05/14 | 2290.0 | 2296.0 | 2229.0 | 2288.0 | 16800 | -0.44 |
| 2025/05/15 | 2322.0 | 2322.0 | 2244.0 | 2265.0 | 25300 | -1.01 |
| 2025/05/16 | 2287.0 | 2295.0 | 2243.0 | 2273.0 | 13800 | 0.35 |
| 2025/05/19 | 2257.0 | 2283.0 | 2255.0 | 2255.0 | 13100 | -0.79 |
| 2025/05/20 | 2256.0 | 2267.0 | 2241.0 | 2241.0 | 12500 | -0.62 |
| 2025/05/21 | 2242.0 | 2275.0 | 2242.0 | 2246.0 | 8600 | 0.22 |
| 2025/05/22 | 2238.0 | 2268.0 | 2224.0 | 2224.0 | 13300 | -0.98 |
| 2025/05/23 | 2251.0 | 2313.0 | 2239.0 | 2293.0 | 25200 | 3.10 |
| 2025/05/26 | 2318.0 | 2369.0 | 2302.0 | 2317.0 | 30800 | 1.05 |
| 2025/05/27 | 2305.0 | 2350.0 | 2300.0 | 2327.0 | 18600 | 0.43 |
| 2025/05/28 | 2354.0 | 2362.0 | 2321.0 | 2321.0 | 25700 | -0.26 |
| 2025/05/29 | 2321.0 | 2359.0 | 2296.0 | 2347.0 | 33500 | 1.12 |
| 2025/05/30 | 2338.0 | 2360.0 | 2316.0 | 2352.0 | 31700 | 0.21 |
| 2025/06/02 | 2342.0 | 2354.0 | 2280.0 | 2280.0 | 30000 | -3.06 |
| 2025/06/03 | 2296.0 | 2390.0 | 2296.0 | 2353.0 | 38400 | 3.20 |
| 2025/06/04 | 2335.0 | 2383.0 | 2330.0 | 2356.0 | 27700 | 0.13 |
| 2025/06/05 | 2351.0 | 2360.0 | 2292.0 | 2300.0 | 25300 | -2.38 |
| 2025/06/06 | 2321.0 | 2321.0 | 2275.0 | 2292.0 | 18900 | -0.35 |
| 2025/06/09 | 2300.0 | 2300.0 | 2270.0 | 2291.0 | 18100 | -0.04 |
| 2025/06/10 | 2291.0 | 2310.0 | 2280.0 | 2281.0 | 16000 | -0.44 |
| 2025/06/11 | 2281.0 | 2315.0 | 2273.0 | 2312.0 | 22600 | 1.36 |
| 2025/06/12 | 2315.0 | 2335.0 | 2305.0 | 2312.0 | 22700 | 0.00 |
| 2025/06/13 | 2319.0 | 2319.0 | 2254.0 | 2289.0 | 42700 | -0.99 |
| 2025/06/16 | 2297.0 | 2329.0 | 2280.0 | 2329.0 | 22600 | 1.75 |
| 2025/06/17 | 2339.0 | 2380.0 | 2328.0 | 2335.0 | 39100 | 0.26 |
| 2025/06/18 | 2380.0 | 2465.0 | 2380.0 | 2415.0 | 53600 | 3.43 |
| 2025/06/19 | 2426.0 | 2453.0 | 2412.0 | 2449.0 | 20300 | 1.41 |
| 2025/06/20 | 2439.0 | 2448.0 | 2407.0 | 2424.0 | 42100 | -1.02 |
| 2025/06/23 | 2443.0 | 2458.0 | 2413.0 | 2422.0 | 28400 | -0.08 |
| 2025/06/24 | 2441.0 | 2459.0 | 2421.0 | 2426.0 | 20800 | 0.17 |
| 2025/06/25 | 2422.0 | 2457.0 | 2400.0 | 2445.0 | 25900 | 0.78 |
| 2025/06/26 | 2445.0 | 2474.0 | 2442.0 | 2474.0 | 29600 | 1.19 |
| 2025/06/27 | 2494.0 | 2494.0 | 2414.0 | 2455.0 | 50900 | -0.77 |
| 2025/06/30 | 2498.0 | 2498.0 | 2448.0 | 2464.0 | 37500 | 0.37 |
| 2025/07/01 | 2488.0 | 2489.0 | 2460.0 | 2487.0 | 23500 | 0.93 |
| 2025/07/02 | 2487.0 | 2508.0 | 2479.0 | 2484.0 | 31900 | -0.12 |
| 2025/07/03 | 2484.0 | 2493.0 | 2455.0 | 2455.0 | 37900 | -1.17 |
| 2025/07/04 | 2466.0 | 2500.0 | 2460.0 | 2486.0 | 28500 | 1.26 |
| 2025/07/07 | 2502.0 | 2508.0 | 2476.0 | 2495.0 | 27000 | 0.36 |
| 2025/07/08 | 2509.0 | 2545.0 | 2497.0 | 2521.0 | 31700 | 1.04 |
| 2025/07/09 | 2547.0 | 2581.0 | 2535.0 | 2576.0 | 30300 | 2.18 |
| 2025/07/10 | 2590.0 | 2609.0 | 2524.0 | 2527.0 | 53000 | -1.90 |
| 2025/07/11 | 2550.0 | 2574.0 | 2535.0 | 2542.0 | 29000 | 0.59 |
| 2025/07/14 | 2568.0 | 2573.0 | 2520.0 | 2566.0 | 32900 | 0.94 |
| 2025/07/15 | 2579.0 | 2587.0 | 2502.0 | 2517.0 | 44900 | -1.91 |
| 2025/07/16 | 2542.0 | 2548.0 | 2509.0 | 2537.0 | 19500 | 0.79 |
| 2025/07/17 | 2547.0 | 2626.0 | 2546.0 | 2624.0 | 51600 | 3.43 |
| 2025/07/18 | 2635.0 | 2676.0 | 2572.0 | 2572.0 | 60100 | -1.98 |
| 2025/07/22 | 2579.0 | 2597.0 | 2514.0 | 2518.0 | 50800 | -2.10 |
| 2025/07/23 | 2533.0 | 2551.0 | 2504.0 | 2551.0 | 45200 | 1.31 |
| 2025/07/24 | 2553.0 | 2563.0 | 2530.0 | 2551.0 | 44000 | 0.00 |
| 2025/07/25 | 2560.0 | 2596.0 | 2552.0 | 2582.0 | 47400 | 1.22 |
| 2025/07/28 | 2582.0 | 2587.0 | 2513.0 | 2513.0 | 68400 | -2.67 |
| 2025/07/29 | 2512.0 | 2535.0 | 2491.0 | 2526.0 | 42400 | 0.52 |
| 2025/07/30 | 2526.0 | 2559.0 | 2514.0 | 2528.0 | 48300 | 0.08 |
| 2025/07/31 | 2550.0 | 2579.0 | 2511.0 | 2579.0 | 58100 | 2.02 |
| 2025/08/01 | 2575.0 | 2603.0 | 2565.0 | 2594.0 | 62900 | 0.58 |
| 2025/08/04 | 2494.0 | 2613.0 | 2482.0 | 2587.0 | 102600 | -0.27 |
| 2025/08/05 | 2631.0 | 2637.0 | 2589.0 | 2602.0 | 67300 | 0.58 |
| 2025/08/06 | 2592.0 | 2662.0 | 2567.0 | 2627.0 | 89000 | 0.96 |
| 2025/08/07 | 2621.0 | 2688.0 | 2619.0 | 2688.0 | 70400 | 2.32 |
| 2025/08/08 | 2740.0 | 2755.0 | 2654.0 | 2703.0 | 73000 | 0.56 |
| 2025/08/12 | 2705.0 | 2745.0 | 2677.0 | 2726.0 | 103600 | 0.85 |
| 2025/08/13 | 2826.0 | 2826.0 | 2713.0 | 2753.0 | 89100 | 0.99 |
| 2025/08/14 | 2751.0 | 2769.0 | 2707.0 | 2744.0 | 53500 | -0.33 |
| 2025/08/15 | 2751.0 | 2768.0 | 2716.0 | 2746.0 | 41600 | 0.07 |
| 2025/08/18 | 2796.0 | 2800.0 | 2733.0 | 2740.0 | 57800 | -0.22 |
| 2025/08/19 | 2740.0 | 2752.0 | 2722.0 | 2741.0 | 42800 | 0.04 |
| 2025/08/20 | 2749.0 | 2809.0 | 2746.0 | 2809.0 | 46400 | 2.48 |
| 2025/08/21 | 2809.0 | 2891.0 | 2790.0 | 2876.0 | 37400 | 2.39 |
| 2025/08/22 | 2880.0 | 2880.0 | 2823.0 | 2846.0 | 34700 | -1.04 |
| 2025/08/25 | 2850.0 | 2858.0 | 2803.0 | 2803.0 | 34400 | -1.51 |
| 2025/08/26 | 2795.0 | 2811.0 | 2750.0 | 2750.0 | 30000 | -1.89 |
| 2025/08/27 | 2733.0 | 2776.0 | 2724.0 | 2730.0 | 47100 | -0.73 |
| 2025/08/28 | 2719.0 | 2829.0 | 2719.0 | 2813.0 | 46900 | 3.04 |
| 2025/08/29 | 2801.0 | 2801.0 | 2758.0 | 2769.0 | 24300 | -1.56 |
| 2025/09/01 | 2769.0 | 2780.0 | 2705.0 | 2707.0 | 28700 | -2.24 |
| 2025/09/02 | 2707.0 | 2737.0 | 2692.0 | 2700.0 | 19800 | -0.26 |
| 2025/09/03 | 2698.0 | 2761.0 | 2672.0 | 2715.0 | 32300 | 0.56 |
| 2025/09/04 | 2740.0 | 2800.0 | 2723.0 | 2780.0 | 28600 | 2.39 |
| 2025/09/05 | 2754.0 | 2761.0 | 2723.0 | 2731.0 | 36700 | -1.76 |
| 2025/09/08 | 2754.0 | 2777.0 | 2733.0 | 2777.0 | 24000 | 1.68 |
| 2025/09/09 | 2800.0 | 2812.0 | 2765.0 | 2775.0 | 26800 | -0.07 |
| 2025/09/10 | 2776.0 | 2828.0 | 2776.0 | 2820.0 | 22900 | 1.62 |
| 2025/09/11 | 2844.0 | 2870.0 | 2834.0 | 2870.0 | 31400 | 1.77 |
| 2025/09/12 | 2877.0 | 2877.0 | 2829.0 | 2839.0 | 31700 | -1.08 |
| 2025/09/16 | 2863.0 | 2869.0 | 2840.0 | 2867.0 | 30100 | 0.99 |
| 2025/09/17 | 2863.0 | 2864.0 | 2820.0 | 2820.0 | 23500 | -1.64 |
| 2025/09/18 | 2821.0 | 2830.0 | 2787.0 | 2823.0 | 22100 | 0.11 |
| 2025/09/19 | 2830.0 | 2851.0 | 2800.0 | 2837.0 | 32400 | 0.50 |
| 2025/09/22 | 2846.0 | 2856.0 | 2834.0 | 2834.0 | 33400 | -0.11 |
| 2025/09/24 | 2840.0 | 2850.0 | 2805.0 | 2811.0 | 47000 | -0.81 |
| 2025/09/25 | 2811.0 | 2869.0 | 2811.0 | 2869.0 | 77200 | 2.06 |
| 2025/09/26 | 2876.0 | 2955.0 | 2876.0 | 2955.0 | 267500 | 3.00 |
| 2025/09/29 | 2885.0 | 2911.0 | 2818.0 | 2849.0 | 231700 | -3.59 |
| 2025/09/30 | 2851.0 | 2851.0 | 2755.0 | 2755.0 | 47800 | -3.30 |
| 2025/10/01 | 2745.0 | 2788.0 | 2677.0 | 2718.0 | 61400 | -1.34 |
| 2025/10/02 | 2692.0 | 2720.0 | 2616.0 | 2616.0 | 53600 | -3.75 |
| 2025/10/03 | 2598.0 | 2661.0 | 2579.0 | 2631.0 | 30900 | 0.57 |
| 2025/10/06 | 2681.0 | 2681.0 | 2620.0 | 2665.0 | 32100 | 1.29 |
| 2025/10/07 | 2638.0 | 2638.0 | 2597.0 | 2597.0 | 33200 | -2.55 |
| 2025/10/08 | 2570.0 | 2628.0 | 2555.0 | 2567.0 | 26400 | -1.16 |
| 2025/10/09 | 2546.0 | 2573.0 | 2523.0 | 2545.0 | 33600 | -0.86 |
| 2025/10/10 | 2507.0 | 2538.0 | 2425.0 | 2425.0 | 52000 | -4.72 |
| 2025/10/14 | 2402.0 | 2465.0 | 2399.0 | 2436.0 | 50600 | 0.45 |
| 2025/10/15 | 2456.0 | 2473.0 | 2432.0 | 2443.0 | 36900 | 0.29 |
| 2025/10/16 | 2440.0 | 2467.0 | 2403.0 | 2430.0 | 34500 | -0.53 |
| 2025/10/17 | 2412.0 | 2434.0 | 2400.0 | 2429.0 | 20500 | -0.04 |
| 2025/10/20 | 2438.0 | 2480.0 | 2437.0 | 2447.0 | 24700 | 0.74 |
| 2025/10/21 | 2455.0 | 2503.0 | 2431.0 | 2503.0 | 25500 | 2.29 |
| 2025/10/22 | 2498.0 | 2570.0 | 2498.0 | 2565.0 | 37800 | 2.48 |
| 2025/10/23 | 2565.0 | 2593.0 | 2534.0 | 2570.0 | 36200 | 0.19 |
| 2025/10/24 | 2564.0 | 2567.0 | 2527.0 | 2529.0 | 28800 | -1.60 |
| 2025/10/27 | 2567.0 | 2589.0 | 2558.0 | 2584.0 | 25600 | 2.17 |
| 2025/10/28 | 2560.0 | 2560.0 | 2481.0 | 2482.0 | 36200 | -3.95 |
| 2025/10/29 | 2480.0 | 2480.0 | 2371.0 | 2371.0 | 50800 | -4.47 |
| 2025/10/30 | 2354.0 | 2405.0 | 2354.0 | 2378.0 | 129500 | 0.30 |
| 2025/10/31 | 2378.0 | 2400.0 | 2353.0 | 2380.0 | 31600 | 0.08 |
| 2025/11/04 | 2385.0 | 2398.0 | 2293.0 | 2326.0 | 44600 | -2.27 |
| 2025/11/05 | 2287.0 | 2332.0 | 2287.0 | 2310.0 | 43000 | -0.69 |
| 2025/11/06 | 2296.0 | 2329.0 | 2280.0 | 2298.0 | 34400 | -0.52 |
| 2025/11/07 | 2280.0 | 2361.0 | 2280.0 | 2354.0 | 31800 | 2.44 |
| 2025/11/10 | 2354.0 | 2378.0 | 2352.0 | 2359.0 | 18900 | 0.21 |
| 2025/11/11 | 2361.0 | 2372.0 | 2338.0 | 2354.0 | 15700 | -0.21 |
| 2025/11/12 | 2350.0 | 2412.0 | 2350.0 | 2375.0 | 20800 | 0.89 |
| 2025/11/13 | 2376.0 | 2421.0 | 2376.0 | 2417.0 | 14300 | 1.77 |
| 2025/11/14 | 2413.0 | 2425.0 | 2387.0 | 2392.0 | 25700 | -1.03 |
| 2025/11/17 | 2401.0 | 2410.0 | 2342.0 | 2343.0 | 22600 | -2.05 |
| 2025/11/18 | 2332.0 | 2357.0 | 2330.0 | 2346.0 | 16900 | 0.13 |
| 2025/11/19 | 2326.0 | 2352.0 | 2324.0 | 2336.0 | 22300 | -0.43 |
| 2025/11/20 | 2340.0 | 2350.0 | 2327.0 | 2350.0 | 12300 | 0.60 |
| 2025/11/21 | 2331.0 | 2414.0 | 2331.0 | 2414.0 | 23800 | 2.72 |
| 2025/11/25 | 2443.0 | 2448.0 | 2399.0 | 2407.0 | 20600 | -0.29 |
| 2025/11/26 | 2406.0 | 2450.0 | 2406.0 | 2450.0 | 11000 | 1.79 |
| 2025/11/27 | 2435.0 | 2460.0 | 2431.0 | 2432.0 | 21400 | -0.73 |
| 2025/11/28 | 2440.0 | 2450.0 | 2426.0 | 2440.0 | 10700 | 0.33 |
| 2025/12/01 | 2450.0 | 2457.0 | 2390.0 | 2394.0 | 16600 | -1.89 |
| 2025/12/02 | 2412.0 | 2418.0 | 2390.0 | 2390.0 | 15500 | -0.17 |
| 2025/12/03 | 2382.0 | 2382.0 | 2354.0 | 2354.0 | 19700 | -1.51 |
| 2025/12/04 | 2375.0 | 2375.0 | 2348.0 | 2355.0 | 16900 | 0.04 |
| 2025/12/05 | 2350.0 | 2350.0 | 2318.0 | 2328.0 | 21500 | -1.15 |
| 2025/12/08 | 2319.0 | 2350.0 | 2293.0 | 2293.0 | 34300 | -1.50 |
| 2025/12/09 | 2281.0 | 2294.0 | 2240.0 | 2247.0 | 29700 | -2.01 |
| 2025/12/10 | 2224.0 | 2246.0 | 2214.0 | 2246.0 | 64400 | -0.04 |
| 2025/12/11 | 2250.0 | 2271.0 | 2243.0 | 2250.0 | 42100 | 0.18 |
| 2025/12/12 | 2285 | 2311 | 2255 | 2304 | 35200 | 2.40 |