ＣＡＣ Ｈｏｌｄｉｎｇｓ 4725
2,051円
(時刻：15:30)
▲ +11円 (+0.53%)
価格情報
| 始値 | 2,055円 |
| 高値 | 2,064円 |
| 安値 | 2,048円 |
| 出来高 | 27,400株 |
| 売買代金 | 56,292,900円 |
| 売り気配 (15:30) | 2,053円 |
| 買い気配 (15:30) | 2,050円 |
基本情報
| 銘柄名 | ＣＡＣ Ｈｏｌｄｉｎｇｓ |
| 英文銘柄名 | CAC HOLDINGS CORP. |
| 時価総額 | 41,904,456,000.0円 |
| 発行済株式総数 | 20,541,400株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 181.38円 |
| BPS | 2,187.80円 |
| PER | 11.25倍 |
| PBR | 0.93倍 |
| ROE | 8.9% |
| 年間配当金 | 90.00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58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 |
|---|---|---|---|---|---|
| 営業収益 | 897 百万円 | 391 百万円 | 1,375 百万円 | 1,666 百万円 | 3,214 百万円 |
| 経常利益又は経常損失（△） | △617 百万円 | △1,265 百万円 | 257 百万円 | 125 百万円 | 1,654 百万円 |
| 当期純利益又は当期純損失（△） | 1,707 百万円 | △272 百万円 | 872 百万円 | 1,426 百万円 | 2,686 百万円 |
| 資本金 | 3,702 百万円 | 3,702 百万円 | 3,702 百万円 | 3,702 百万円 | 3,702 百万円 |
| 純資産額 | 23,537 百万円 | 22,227 百万円 | 25,258 百万円 | 22,143 百万円 | 24,624 百万円 |
| 総資産額 | 27,468 百万円 | 25,224 百万円 | 29,391 百万円 | 24,857 百万円 | 28,710 百万円 |
| 従業員数 | 31 人 | 33 人 | 29 人 | 32 人 | 34 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 | 181.38 | 2,187.80 | 8.9 | 11.25 | 0.93 | - | - |
| 2024/12 | 単体 | 205.53 | 1,764.02 | - | 9.93 | 1.16 | 4.39 | 90.00 |
| 2025/06 | 中連 | 93.53 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | 2.44 | 50.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 8,900 | 2,100 | 158,500 | 4,800 |
| 2025/11/28 | 6,800 | 1,800 | 153,700 | 6,300 |
| 2025/11/21 | 5,000 | 2,600 | 147,400 | -1,300 |
| 2025/11/14 | 2,400 | -1,500 | 148,700 | 6,200 |
| 2025/11/07 | 3,900 | 1,400 | 142,500 | -4,500 |
| 2025/10/31 | 2,500 | -600 | 147,000 | 900 |
| 2025/10/24 | 3,100 | -2,600 | 146,100 | 800 |
| 2025/10/17 | 5,700 | -200 | 145,300 | -1,800 |
| 2025/10/10 | 5,900 | 3,400 | 147,100 | -1,600 |
| 2025/10/03 | 2,500 | 400 | 148,700 | -700 |
| 2025/09/26 | 2,100 | 0 | 149,400 | 800 |
| 2025/09/19 | 2,100 | 100 | 148,600 | -800 |
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 | 4.2 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年08月13日 15時25分 | 確認書 |
| 2025年08月13日 15時21分 | 半期報告書－第60期(2025/01/01－2025/12/31) |
| 2025年06月25日 15時10分 | 臨時報告書 |
| 2025年03月28日 14時52分 | 臨時報告書 |
| 2025年03月28日 14時49分 | 確認書 |
| 2025年03月28日 14時46分 | 内部統制報告書－第59期(2024/01/01－2024/12/31) |
| 2025年03月28日 14時42分 | 有価証券報告書－第59期(2024/01/01－2024/12/31) |
| 2024年12月24日 16時07分 | 臨時報告書 |
| 2024年08月13日 15時42分 | 確認書 |
| 2024年08月13日 15時39分 | 半期報告書－第59期(2024/01/01－2024/12/31) |
| 2024年05月14日 15時46分 | 確認書 |
| 2024年05月14日 15時42分 | 四半期報告書－第59期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月28日 15時13分 | 臨時報告書 |
| 2024年03月28日 15時08分 | 確認書 |
| 2024年03月28日 15時06分 | 内部統制報告書－第58期(2023/01/01－2023/12/31) |
| 2024年03月28日 15時02分 | 有価証券報告書－第58期(2023/01/01－2023/12/31) |
| 2024年01月10日 14時56分 | 臨時報告書 |
企業概要
| 会社名 | 株式会社ＣＡＣ Ｈｏｌｄｉｎｇｓ |
| 会社名（英文） | CAC Holdings Corporation |
| 会社名（カナ） | カブシキカイシャシーエーシーホールディングス |
| 本店所在地 | 中央区日本橋箱崎町２４番１号 |
| 業種 | 情報・通信業 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 47250 |
| EDINETコード | E05036 |
| 法人番号 | 1010001019335 |
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 | 1943.0 | 1943.0 | 1925.0 | 1939.0 | 23700 | - |
| 2024/06/25 | 1951.0 | 1970.0 | 1943.0 | 1960.0 | 34700 | 1.08 |
| 2024/06/26 | 1937.0 | 1947.0 | 1932.0 | 1937.0 | 73400 | -1.17 |
| 2024/06/27 | 1915.0 | 1920.0 | 1886.0 | 1899.0 | 72700 | -1.96 |
| 2024/06/28 | 1895.0 | 1905.0 | 1866.0 | 1872.0 | 45100 | -1.42 |
| 2024/07/01 | 1872.0 | 1887.0 | 1846.0 | 1856.0 | 66000 | -0.85 |
| 2024/07/02 | 1878.0 | 1890.0 | 1865.0 | 1873.0 | 39800 | 0.92 |
| 2024/07/03 | 1885.0 | 1908.0 | 1884.0 | 1908.0 | 40200 | 1.87 |
| 2024/07/04 | 1908.0 | 1920.0 | 1902.0 | 1917.0 | 18900 | 0.47 |
| 2024/07/05 | 1917.0 | 1924.0 | 1903.0 | 1906.0 | 14600 | -0.57 |
| 2024/07/08 | 1922.0 | 1935.0 | 1914.0 | 1923.0 | 27600 | 0.89 |
| 2024/07/09 | 1923.0 | 1931.0 | 1917.0 | 1928.0 | 22900 | 0.26 |
| 2024/07/10 | 1933.0 | 1956.0 | 1927.0 | 1942.0 | 65200 | 0.73 |
| 2024/07/11 | 1950.0 | 1952.0 | 1933.0 | 1942.0 | 30800 | 0.00 |
| 2024/07/12 | 1932.0 | 1955.0 | 1931.0 | 1946.0 | 21800 | 0.21 |
| 2024/07/16 | 1939.0 | 1961.0 | 1937.0 | 1945.0 | 19800 | -0.05 |
| 2024/07/17 | 1951.0 | 1967.0 | 1941.0 | 1944.0 | 20500 | -0.05 |
| 2024/07/18 | 1935.0 | 1952.0 | 1923.0 | 1923.0 | 17800 | -1.08 |
| 2024/07/19 | 1924.0 | 1933.0 | 1907.0 | 1913.0 | 18200 | -0.52 |
| 2024/07/22 | 1913.0 | 1916.0 | 1866.0 | 1866.0 | 37900 | -2.46 |
| 2024/07/23 | 1875.0 | 1918.0 | 1875.0 | 1907.0 | 37600 | 2.20 |
| 2024/07/24 | 1878.0 | 1907.0 | 1859.0 | 1860.0 | 164000 | -2.46 |
| 2024/07/25 | 1858.0 | 1874.0 | 1816.0 | 1818.0 | 65400 | -2.26 |
| 2024/07/26 | 1821.0 | 1859.0 | 1821.0 | 1836.0 | 30000 | 0.99 |
| 2024/07/29 | 1864.0 | 1874.0 | 1848.0 | 1855.0 | 30000 | 1.03 |
| 2024/07/30 | 1855.0 | 1882.0 | 1847.0 | 1860.0 | 144300 | 0.27 |
| 2024/07/31 | 1853.0 | 1898.0 | 1852.0 | 1898.0 | 28400 | 2.04 |
| 2024/08/01 | 1889.0 | 1891.0 | 1849.0 | 1856.0 | 41400 | -2.21 |
| 2024/08/02 | 1833.0 | 1846.0 | 1778.0 | 1778.0 | 55100 | -4.20 |
| 2024/08/05 | 1700.0 | 1703.0 | 1561.0 | 1600.0 | 74700 | -10.01 |
| 2024/08/06 | 1680.0 | 1706.0 | 1634.0 | 1655.0 | 33200 | 3.44 |
| 2024/08/07 | 1631.0 | 1706.0 | 1615.0 | 1659.0 | 45100 | 0.24 |
| 2024/08/08 | 1645.0 | 1692.0 | 1645.0 | 1648.0 | 34100 | -0.66 |
| 2024/08/09 | 1688.0 | 1698.0 | 1644.0 | 1666.0 | 33300 | 1.09 |
| 2024/08/13 | 1672.0 | 1737.0 | 1672.0 | 1732.0 | 19100 | 3.96 |
| 2024/08/14 | 1711.0 | 1711.0 | 1680.0 | 1709.0 | 22600 | -1.33 |
| 2024/08/15 | 1710.0 | 1719.0 | 1704.0 | 1708.0 | 13800 | -0.06 |
| 2024/08/16 | 1716.0 | 1770.0 | 1716.0 | 1770.0 | 32700 | 3.63 |
| 2024/08/19 | 1775.0 | 1777.0 | 1753.0 | 1766.0 | 20900 | -0.23 |
| 2024/08/20 | 1773.0 | 1799.0 | 1773.0 | 1786.0 | 20500 | 1.13 |
| 2024/08/21 | 1776.0 | 1781.0 | 1764.0 | 1778.0 | 20000 | -0.45 |
| 2024/08/22 | 1777.0 | 1781.0 | 1761.0 | 1777.0 | 9000 | -0.06 |
| 2024/08/23 | 1777.0 | 1795.0 | 1772.0 | 1780.0 | 6600 | 0.17 |
| 2024/08/26 | 1771.0 | 1780.0 | 1764.0 | 1772.0 | 7500 | -0.45 |
| 2024/08/27 | 1799.0 | 1799.0 | 1763.0 | 1785.0 | 8000 | 0.73 |
| 2024/08/28 | 1775.0 | 1781.0 | 1765.0 | 1772.0 | 8100 | -0.73 |
| 2024/08/29 | 1766.0 | 1785.0 | 1752.0 | 1763.0 | 24600 | -0.51 |
| 2024/08/30 | 1760.0 | 1773.0 | 1757.0 | 1762.0 | 12100 | -0.06 |
| 2024/09/02 | 1767.0 | 1782.0 | 1750.0 | 1757.0 | 15800 | -0.28 |
| 2024/09/03 | 1765.0 | 1778.0 | 1760.0 | 1774.0 | 9300 | 0.97 |
| 2024/09/04 | 1750.0 | 1769.0 | 1742.0 | 1742.0 | 28900 | -1.80 |
| 2024/09/05 | 1738.0 | 1779.0 | 1738.0 | 1752.0 | 24400 | 0.57 |
| 2024/09/06 | 1753.0 | 1767.0 | 1743.0 | 1745.0 | 20500 | -0.40 |
| 2024/09/09 | 1732.0 | 1758.0 | 1728.0 | 1734.0 | 32800 | -0.63 |
| 2024/09/10 | 1735.0 | 1754.0 | 1725.0 | 1725.0 | 26100 | -0.52 |
| 2024/09/11 | 1726.0 | 1739.0 | 1692.0 | 1700.0 | 51200 | -1.45 |
| 2024/09/12 | 1717.0 | 1742.0 | 1706.0 | 1714.0 | 35200 | 0.82 |
| 2024/09/13 | 1715.0 | 1733.0 | 1709.0 | 1728.0 | 27200 | 0.82 |
| 2024/09/17 | 1736.0 | 1752.0 | 1731.0 | 1752.0 | 29800 | 1.39 |
| 2024/09/18 | 1752.0 | 1778.0 | 1749.0 | 1773.0 | 21600 | 1.20 |
| 2024/09/19 | 1780.0 | 1780.0 | 1755.0 | 1765.0 | 27800 | -0.45 |
| 2024/09/20 | 1767.0 | 1788.0 | 1765.0 | 1772.0 | 26500 | 0.40 |
| 2024/09/24 | 1776.0 | 1811.0 | 1776.0 | 1806.0 | 32800 | 1.92 |
| 2024/09/25 | 1809.0 | 1811.0 | 1786.0 | 1795.0 | 18600 | -0.61 |
| 2024/09/26 | 1804.0 | 1817.0 | 1791.0 | 1817.0 | 43300 | 1.23 |
| 2024/09/27 | 1827.0 | 1827.0 | 1795.0 | 1807.0 | 39700 | -0.55 |
| 2024/09/30 | 1767.0 | 1795.0 | 1767.0 | 1771.0 | 31400 | -1.99 |
| 2024/10/01 | 1790.0 | 1800.0 | 1788.0 | 1797.0 | 19100 | 1.47 |
| 2024/10/02 | 1781.0 | 1802.0 | 1781.0 | 1792.0 | 18900 | -0.28 |
| 2024/10/03 | 1800.0 | 1811.0 | 1789.0 | 1789.0 | 16100 | -0.17 |
| 2024/10/04 | 1798.0 | 1802.0 | 1788.0 | 1790.0 | 15200 | 0.06 |
| 2024/10/07 | 1808.0 | 1812.0 | 1800.0 | 1806.0 | 21100 | 0.89 |
| 2024/10/08 | 1800.0 | 1806.0 | 1785.0 | 1786.0 | 13600 | -1.11 |
| 2024/10/09 | 1799.0 | 1799.0 | 1780.0 | 1782.0 | 12300 | -0.22 |
| 2024/10/10 | 1798.0 | 1798.0 | 1774.0 | 1779.0 | 9800 | -0.17 |
| 2024/10/11 | 1776.0 | 1783.0 | 1764.0 | 1764.0 | 24900 | -0.84 |
| 2024/10/15 | 1777.0 | 1778.0 | 1760.0 | 1774.0 | 22500 | 0.57 |
| 2024/10/16 | 1759.0 | 1774.0 | 1755.0 | 1755.0 | 21900 | -1.07 |
| 2024/10/17 | 1760.0 | 1760.0 | 1745.0 | 1745.0 | 23300 | -0.57 |
| 2024/10/18 | 1748.0 | 1752.0 | 1741.0 | 1742.0 | 23100 | -0.17 |
| 2024/10/21 | 1751.0 | 1758.0 | 1742.0 | 1758.0 | 15800 | 0.92 |
| 2024/10/22 | 1758.0 | 1758.0 | 1725.0 | 1726.0 | 28500 | -1.82 |
| 2024/10/23 | 1728.0 | 1752.0 | 1723.0 | 1732.0 | 19400 | 0.35 |
| 2024/10/24 | 1720.0 | 1730.0 | 1709.0 | 1714.0 | 29500 | -1.04 |
| 2024/10/25 | 1732.0 | 1737.0 | 1713.0 | 1713.0 | 13800 | -0.06 |
| 2024/10/28 | 1714.0 | 1747.0 | 1704.0 | 1747.0 | 15300 | 1.98 |
| 2024/10/29 | 1746.0 | 1749.0 | 1735.0 | 1749.0 | 11900 | 0.11 |
| 2024/10/30 | 1749.0 | 1759.0 | 1737.0 | 1741.0 | 36300 | -0.46 |
| 2024/10/31 | 1737.0 | 1745.0 | 1732.0 | 1740.0 | 19600 | -0.06 |
| 2024/11/01 | 1729.0 | 1737.0 | 1727.0 | 1730.0 | 10500 | -0.57 |
| 2024/11/05 | 1734.0 | 1738.0 | 1726.0 | 1730.0 | 11800 | 0.00 |
| 2024/11/06 | 1730.0 | 1758.0 | 1728.0 | 1736.0 | 18900 | 0.35 |
| 2024/11/07 | 1740.0 | 1789.0 | 1740.0 | 1765.0 | 30000 | 1.67 |
| 2024/11/08 | 1765.0 | 1789.0 | 1765.0 | 1768.0 | 32900 | 0.17 |
| 2024/11/11 | 1755.0 | 1781.0 | 1755.0 | 1771.0 | 11700 | 0.17 |
| 2024/11/12 | 1770.0 | 1784.0 | 1765.0 | 1765.0 | 27700 | -0.34 |
| 2024/11/13 | 1764.0 | 1775.0 | 1764.0 | 1765.0 | 25600 | 0.00 |
| 2024/11/14 | 1765.0 | 1776.0 | 1759.0 | 1766.0 | 31700 | 0.06 |
| 2024/11/15 | 1776.0 | 1776.0 | 1752.0 | 1753.0 | 31800 | -0.74 |
| 2024/11/18 | 1749.0 | 1789.0 | 1729.0 | 1730.0 | 55900 | -1.31 |
| 2024/11/19 | 1730.0 | 1740.0 | 1725.0 | 1735.0 | 34800 | 0.29 |
| 2024/11/20 | 1734.0 | 1741.0 | 1728.0 | 1728.0 | 21100 | -0.40 |
| 2024/11/21 | 1730.0 | 1740.0 | 1730.0 | 1733.0 | 20600 | 0.29 |
| 2024/11/22 | 1730.0 | 1745.0 | 1730.0 | 1737.0 | 30500 | 0.23 |
| 2024/11/25 | 1740.0 | 1750.0 | 1740.0 | 1742.0 | 18600 | 0.29 |
| 2024/11/26 | 1742.0 | 1758.0 | 1742.0 | 1757.0 | 28900 | 0.86 |
| 2024/11/27 | 1760.0 | 1764.0 | 1745.0 | 1757.0 | 55100 | 0.00 |
| 2024/11/28 | 1742.0 | 1753.0 | 1736.0 | 1742.0 | 40100 | -0.85 |
| 2024/11/29 | 1742.0 | 1742.0 | 1732.0 | 1733.0 | 27300 | -0.52 |
| 2024/12/02 | 1734.0 | 1741.0 | 1729.0 | 1736.0 | 48200 | 0.17 |
| 2024/12/03 | 1735.0 | 1755.0 | 1735.0 | 1750.0 | 75500 | 0.81 |
| 2024/12/04 | 1740.0 | 1758.0 | 1705.0 | 1709.0 | 186700 | -2.34 |
| 2024/12/05 | 1712.0 | 1718.0 | 1709.0 | 1709.0 | 61100 | 0.00 |
| 2024/12/06 | 1709.0 | 1713.0 | 1693.0 | 1703.0 | 84200 | -0.35 |
| 2024/12/09 | 1710.0 | 1721.0 | 1706.0 | 1719.0 | 32500 | 0.94 |
| 2024/12/10 | 1725.0 | 1725.0 | 1714.0 | 1714.0 | 45300 | -0.29 |
| 2024/12/11 | 1715.0 | 1715.0 | 1706.0 | 1709.0 | 40700 | -0.29 |
| 2024/12/12 | 1683.0 | 1702.0 | 1682.0 | 1692.0 | 221000 | -0.99 |
| 2024/12/13 | 1673.0 | 1691.0 | 1673.0 | 1686.0 | 78700 | -0.35 |
| 2024/12/16 | 1698.0 | 1698.0 | 1686.0 | 1692.0 | 40900 | 0.36 |
| 2024/12/17 | 1700.0 | 1713.0 | 1692.0 | 1692.0 | 50600 | 0.00 |
| 2024/12/18 | 1695.0 | 1695.0 | 1680.0 | 1680.0 | 31900 | -0.71 |
| 2024/12/19 | 1670.0 | 1684.0 | 1667.0 | 1680.0 | 40300 | 0.00 |
| 2024/12/20 | 1684.0 | 1687.0 | 1661.0 | 1664.0 | 59300 | -0.95 |
| 2024/12/23 | 1667.0 | 1680.0 | 1667.0 | 1675.0 | 38200 | 0.66 |
| 2024/12/24 | 1677.0 | 1680.0 | 1669.0 | 1672.0 | 65600 | -0.18 |
| 2024/12/25 | 1685.0 | 1687.0 | 1673.0 | 1681.0 | 45700 | 0.54 |
| 2024/12/26 | 1681.0 | 1693.0 | 1681.0 | 1687.0 | 76000 | 0.36 |
| 2024/12/27 | 1647.0 | 1655.0 | 1642.0 | 1651.0 | 99900 | -2.13 |
| 2024/12/30 | 1657.0 | 1659.0 | 1643.0 | 1652.0 | 55300 | 0.06 |
| 2025/01/06 | 1660.0 | 1662.0 | 1653.0 | 1658.0 | 52500 | 0.36 |
| 2025/01/07 | 1666.0 | 1680.0 | 1651.0 | 1672.0 | 55800 | 0.84 |
| 2025/01/08 | 1675.0 | 1696.0 | 1674.0 | 1689.0 | 55300 | 1.02 |
| 2025/01/09 | 1689.0 | 1702.0 | 1684.0 | 1696.0 | 56600 | 0.41 |
| 2025/01/10 | 1690.0 | 1706.0 | 1686.0 | 1695.0 | 20700 | -0.06 |
| 2025/01/14 | 1673.0 | 1693.0 | 1673.0 | 1692.0 | 39400 | -0.18 |
| 2025/01/15 | 1698.0 | 1708.0 | 1692.0 | 1705.0 | 44100 | 0.77 |
| 2025/01/16 | 1705.0 | 1715.0 | 1701.0 | 1702.0 | 38800 | -0.18 |
| 2025/01/17 | 1702.0 | 1702.0 | 1677.0 | 1689.0 | 19500 | -0.76 |
| 2025/01/20 | 1698.0 | 1711.0 | 1693.0 | 1710.0 | 25300 | 1.24 |
| 2025/01/21 | 1713.0 | 1713.0 | 1692.0 | 1706.0 | 24000 | -0.23 |
| 2025/01/22 | 1701.0 | 1717.0 | 1699.0 | 1709.0 | 40200 | 0.18 |
| 2025/01/23 | 1715.0 | 1715.0 | 1701.0 | 1705.0 | 18400 | -0.23 |
| 2025/01/24 | 1699.0 | 1721.0 | 1699.0 | 1709.0 | 53000 | 0.23 |
| 2025/01/27 | 1720.0 | 1730.0 | 1711.0 | 1729.0 | 62200 | 1.17 |
| 2025/01/28 | 1715.0 | 1750.0 | 1715.0 | 1749.0 | 63900 | 1.16 |
| 2025/01/29 | 1750.0 | 1781.0 | 1744.0 | 1775.0 | 76600 | 1.49 |
| 2025/01/30 | 1772.0 | 1792.0 | 1771.0 | 1792.0 | 47600 | 0.96 |
| 2025/01/31 | 1789.0 | 1789.0 | 1753.0 | 1762.0 | 46400 | -1.67 |
| 2025/02/03 | 1755.0 | 1762.0 | 1736.0 | 1750.0 | 59900 | -0.68 |
| 2025/02/04 | 1767.0 | 1785.0 | 1740.0 | 1766.0 | 52600 | 0.91 |
| 2025/02/05 | 1766.0 | 1785.0 | 1763.0 | 1782.0 | 53500 | 0.91 |
| 2025/02/06 | 1788.0 | 1793.0 | 1768.0 | 1789.0 | 22700 | 0.39 |
| 2025/02/07 | 1777.0 | 1791.0 | 1766.0 | 1784.0 | 35400 | -0.28 |
| 2025/02/10 | 1777.0 | 1783.0 | 1772.0 | 1782.0 | 30100 | -0.11 |
| 2025/02/12 | 1782.0 | 1797.0 | 1780.0 | 1792.0 | 34500 | 0.56 |
| 2025/02/13 | 1794.0 | 1957.0 | 1788.0 | 1943.0 | 153900 | 8.43 |
| 2025/02/14 | 1946.0 | 1965.0 | 1914.0 | 1944.0 | 148400 | 0.05 |
| 2025/02/17 | 1960.0 | 2015.0 | 1960.0 | 2006.0 | 91800 | 3.19 |
| 2025/02/18 | 2005.0 | 2039.0 | 2005.0 | 2027.0 | 39200 | 1.05 |
| 2025/02/19 | 2029.0 | 2040.0 | 2014.0 | 2036.0 | 28400 | 0.44 |
| 2025/02/20 | 2020.0 | 2030.0 | 1985.0 | 1995.0 | 27500 | -2.01 |
| 2025/02/21 | 1985.0 | 1985.0 | 1955.0 | 1976.0 | 32800 | -0.95 |
| 2025/02/25 | 1949.0 | 1982.0 | 1939.0 | 1960.0 | 61000 | -0.81 |
| 2025/02/26 | 1960.0 | 1964.0 | 1935.0 | 1962.0 | 25100 | 0.10 |
| 2025/02/27 | 1967.0 | 1968.0 | 1934.0 | 1947.0 | 39400 | -0.76 |
| 2025/02/28 | 1934.0 | 1935.0 | 1897.0 | 1911.0 | 80100 | -1.85 |
| 2025/03/03 | 1937.0 | 1942.0 | 1918.0 | 1938.0 | 35800 | 1.41 |
| 2025/03/04 | 1938.0 | 1938.0 | 1907.0 | 1926.0 | 38800 | -0.62 |
| 2025/03/05 | 1927.0 | 1976.0 | 1922.0 | 1955.0 | 82200 | 1.51 |
| 2025/03/06 | 1967.0 | 1970.0 | 1954.0 | 1970.0 | 48600 | 0.77 |
| 2025/03/07 | 1952.0 | 1966.0 | 1939.0 | 1966.0 | 46200 | -0.20 |
| 2025/03/10 | 1965.0 | 1984.0 | 1960.0 | 1984.0 | 30000 | 0.92 |
| 2025/03/11 | 1957.0 | 1963.0 | 1936.0 | 1963.0 | 41800 | -1.06 |
| 2025/03/12 | 1963.0 | 1980.0 | 1963.0 | 1980.0 | 37500 | 0.87 |
| 2025/03/13 | 1980.0 | 2005.0 | 1980.0 | 1995.0 | 27300 | 0.76 |
| 2025/03/14 | 1995.0 | 2008.0 | 1983.0 | 1991.0 | 32800 | -0.20 |
| 2025/03/17 | 1999.0 | 2005.0 | 1991.0 | 1993.0 | 145900 | 0.10 |
| 2025/03/18 | 2008.0 | 2008.0 | 1990.0 | 1992.0 | 37600 | -0.05 |
| 2025/03/19 | 1999.0 | 2036.0 | 1996.0 | 2033.0 | 44100 | 2.06 |
| 2025/03/21 | 2040.0 | 2040.0 | 2009.0 | 2021.0 | 29600 | -0.59 |
| 2025/03/24 | 2026.0 | 2058.0 | 2017.0 | 2053.0 | 46300 | 1.58 |
| 2025/03/25 | 2080.0 | 2080.0 | 2005.0 | 2023.0 | 59800 | -1.46 |
| 2025/03/26 | 2036.0 | 2047.0 | 2024.0 | 2047.0 | 47900 | 1.19 |
| 2025/03/27 | 2047.0 | 2076.0 | 2040.0 | 2076.0 | 37900 | 1.42 |
| 2025/03/28 | 2078.0 | 2094.0 | 2058.0 | 2075.0 | 34500 | -0.05 |
| 2025/03/31 | 2073.0 | 2083.0 | 2056.0 | 2072.0 | 91400 | -0.14 |
| 2025/04/01 | 2072.0 | 2129.0 | 2072.0 | 2104.0 | 57500 | 1.54 |
| 2025/04/02 | 2124.0 | 2124.0 | 2049.0 | 2059.0 | 38500 | -2.14 |
| 2025/04/03 | 1996.0 | 2036.0 | 1988.0 | 2026.0 | 71200 | -1.60 |
| 2025/04/04 | 1983.0 | 1994.0 | 1921.0 | 1957.0 | 76600 | -3.41 |
| 2025/04/07 | 1803.0 | 1880.0 | 1798.0 | 1839.0 | 80500 | -6.03 |
| 2025/04/08 | 1919.0 | 1954.0 | 1896.0 | 1926.0 | 110700 | 4.73 |
| 2025/04/09 | 1886.0 | 1902.0 | 1842.0 | 1867.0 | 65000 | -3.06 |
| 2025/04/10 | 1987.0 | 1991.0 | 1945.0 | 1965.0 | 72000 | 5.25 |
| 2025/04/11 | 1946.0 | 1990.0 | 1935.0 | 1990.0 | 41100 | 1.27 |
| 2025/04/14 | 1999.0 | 2016.0 | 1987.0 | 2003.0 | 32600 | 0.65 |
| 2025/04/15 | 2019.0 | 2026.0 | 1970.0 | 1991.0 | 77600 | -0.60 |
| 2025/04/16 | 1998.0 | 2008.0 | 1990.0 | 1997.0 | 20400 | 0.30 |
| 2025/04/17 | 1990.0 | 2001.0 | 1981.0 | 1997.0 | 24000 | 0.00 |
| 2025/04/18 | 2008.0 | 2050.0 | 2008.0 | 2050.0 | 27100 | 2.65 |
| 2025/04/21 | 2050.0 | 2063.0 | 2039.0 | 2045.0 | 28800 | -0.24 |
| 2025/04/22 | 2057.0 | 2068.0 | 2043.0 | 2051.0 | 21600 | 0.29 |
| 2025/04/23 | 2090.0 | 2090.0 | 2052.0 | 2062.0 | 32100 | 0.54 |
| 2025/04/24 | 2074.0 | 2075.0 | 2040.0 | 2041.0 | 22500 | -1.02 |
| 2025/04/25 | 2040.0 | 2053.0 | 2037.0 | 2047.0 | 17200 | 0.29 |
| 2025/04/28 | 2076.0 | 2076.0 | 2044.0 | 2053.0 | 34900 | 0.29 |
| 2025/04/30 | 2072.0 | 2075.0 | 2037.0 | 2067.0 | 29200 | 0.68 |
| 2025/05/01 | 2073.0 | 2073.0 | 2047.0 | 2052.0 | 16900 | -0.73 |
| 2025/05/02 | 2051.0 | 2078.0 | 2034.0 | 2062.0 | 53900 | 0.49 |
| 2025/05/07 | 2067.0 | 2086.0 | 2044.0 | 2071.0 | 29600 | 0.44 |
| 2025/05/08 | 2071.0 | 2078.0 | 2046.0 | 2064.0 | 20900 | -0.34 |
| 2025/05/09 | 2078.0 | 2122.0 | 2060.0 | 2100.0 | 62700 | 1.74 |
| 2025/05/12 | 2100.0 | 2220.0 | 2100.0 | 2198.0 | 173400 | 4.67 |
| 2025/05/13 | 2190.0 | 2190.0 | 2147.0 | 2150.0 | 24000 | -2.18 |
| 2025/05/14 | 2141.0 | 2161.0 | 2047.0 | 2075.0 | 41100 | -3.49 |
| 2025/05/15 | 2040.0 | 2056.0 | 1966.0 | 1984.0 | 148600 | -4.39 |
| 2025/05/16 | 1994.0 | 2004.0 | 1967.0 | 2000.0 | 39800 | 0.81 |
| 2025/05/19 | 2012.0 | 2037.0 | 2002.0 | 2028.0 | 25800 | 1.40 |
| 2025/05/20 | 2027.0 | 2033.0 | 2013.0 | 2024.0 | 21300 | -0.20 |
| 2025/05/21 | 2037.0 | 2050.0 | 2020.0 | 2021.0 | 17300 | -0.15 |
| 2025/05/22 | 2012.0 | 2049.0 | 2011.0 | 2034.0 | 17800 | 0.64 |
| 2025/05/23 | 2040.0 | 2049.0 | 2035.0 | 2036.0 | 12400 | 0.10 |
| 2025/05/26 | 2044.0 | 2064.0 | 2044.0 | 2059.0 | 17100 | 1.13 |
| 2025/05/27 | 2059.0 | 2064.0 | 2043.0 | 2058.0 | 17200 | -0.05 |
| 2025/05/28 | 2068.0 | 2069.0 | 2047.0 | 2054.0 | 28000 | -0.19 |
| 2025/05/29 | 2058.0 | 2078.0 | 2052.0 | 2078.0 | 29400 | 1.17 |
| 2025/05/30 | 2055.0 | 2075.0 | 2055.0 | 2068.0 | 28400 | -0.48 |
| 2025/06/02 | 2060.0 | 2068.0 | 2056.0 | 2056.0 | 27500 | -0.58 |
| 2025/06/03 | 2056.0 | 2056.0 | 2037.0 | 2046.0 | 33600 | -0.49 |
| 2025/06/04 | 2046.0 | 2052.0 | 2033.0 | 2046.0 | 26500 | 0.00 |
| 2025/06/05 | 2042.0 | 2065.0 | 2042.0 | 2065.0 | 20700 | 0.93 |
| 2025/06/06 | 2051.0 | 2073.0 | 2050.0 | 2053.0 | 27100 | -0.58 |
| 2025/06/09 | 2056.0 | 2066.0 | 2047.0 | 2054.0 | 19400 | 0.05 |
| 2025/06/10 | 2053.0 | 2089.0 | 2040.0 | 2052.0 | 88400 | -0.10 |
| 2025/06/11 | 2047.0 | 2075.0 | 2030.0 | 2070.0 | 48800 | 0.88 |
| 2025/06/12 | 2068.0 | 2071.0 | 2049.0 | 2062.0 | 19600 | -0.39 |
| 2025/06/13 | 2050.0 | 2059.0 | 2026.0 | 2026.0 | 30800 | -1.75 |
| 2025/06/16 | 2040.0 | 2055.0 | 2028.0 | 2043.0 | 32100 | 0.84 |
| 2025/06/17 | 2035.0 | 2055.0 | 2035.0 | 2047.0 | 16800 | 0.20 |
| 2025/06/18 | 2042.0 | 2088.0 | 2042.0 | 2067.0 | 30900 | 0.98 |
| 2025/06/19 | 2068.0 | 2077.0 | 2060.0 | 2071.0 | 26300 | 0.19 |
| 2025/06/20 | 2063.0 | 2070.0 | 2042.0 | 2043.0 | 75100 | -1.35 |
| 2025/06/23 | 2055.0 | 2055.0 | 2031.0 | 2031.0 | 29000 | -0.59 |
| 2025/06/24 | 2051.0 | 2054.0 | 2036.0 | 2046.0 | 17200 | 0.74 |
| 2025/06/25 | 2046.0 | 2046.0 | 2026.0 | 2035.0 | 31500 | -0.54 |
| 2025/06/26 | 2027.0 | 2057.0 | 2027.0 | 2048.0 | 48000 | 0.64 |
| 2025/06/27 | 2000.0 | 2027.0 | 1986.0 | 2001.0 | 56000 | -2.29 |
| 2025/06/30 | 2015.0 | 2016.0 | 1986.0 | 1986.0 | 35200 | -0.75 |
| 2025/07/01 | 1987.0 | 1987.0 | 1950.0 | 1952.0 | 40000 | -1.71 |
| 2025/07/02 | 1966.0 | 1990.0 | 1950.0 | 1950.0 | 37800 | -0.10 |
| 2025/07/03 | 1956.0 | 1971.0 | 1947.0 | 1949.0 | 25200 | -0.05 |
| 2025/07/04 | 1966.0 | 1966.0 | 1951.0 | 1953.0 | 11400 | 0.21 |
| 2025/07/07 | 1964.0 | 1967.0 | 1953.0 | 1959.0 | 17800 | 0.31 |
| 2025/07/08 | 1954.0 | 1960.0 | 1946.0 | 1960.0 | 51000 | 0.05 |
| 2025/07/09 | 1952.0 | 1964.0 | 1949.0 | 1954.0 | 33300 | -0.31 |
| 2025/07/10 | 1957.0 | 1983.0 | 1949.0 | 1981.0 | 56000 | 1.38 |
| 2025/07/11 | 1981.0 | 2002.0 | 1970.0 | 1980.0 | 44400 | -0.05 |
| 2025/07/14 | 1980.0 | 2003.0 | 1980.0 | 2003.0 | 24400 | 1.16 |
| 2025/07/15 | 2012.0 | 2023.0 | 1981.0 | 1983.0 | 23000 | -1.00 |
| 2025/07/16 | 1990.0 | 2007.0 | 1984.0 | 2000.0 | 19400 | 0.86 |
| 2025/07/17 | 1989.0 | 1998.0 | 1980.0 | 1997.0 | 18200 | -0.15 |
| 2025/07/18 | 1992.0 | 2001.0 | 1987.0 | 1998.0 | 15200 | 0.05 |
| 2025/07/22 | 1995.0 | 2006.0 | 1990.0 | 2000.0 | 14000 | 0.10 |
| 2025/07/23 | 2005.0 | 2024.0 | 1993.0 | 2020.0 | 52300 | 1.00 |
| 2025/07/24 | 2020.0 | 2038.0 | 2019.0 | 2032.0 | 21400 | 0.59 |
| 2025/07/25 | 2040.0 | 2040.0 | 2017.0 | 2027.0 | 129000 | -0.25 |
| 2025/07/28 | 2031.0 | 2034.0 | 2021.0 | 2022.0 | 16900 | -0.25 |
| 2025/07/29 | 2016.0 | 2019.0 | 2000.0 | 2019.0 | 13500 | -0.15 |
| 2025/07/30 | 2008.0 | 2032.0 | 2004.0 | 2011.0 | 22400 | -0.40 |
| 2025/07/31 | 2012.0 | 2039.0 | 2012.0 | 2035.0 | 20500 | 1.19 |
| 2025/08/01 | 2035.0 | 2100.0 | 2029.0 | 2078.0 | 57200 | 2.11 |
| 2025/08/04 | 2066.0 | 2078.0 | 2059.0 | 2070.0 | 13700 | -0.38 |
| 2025/08/05 | 2070.0 | 2079.0 | 2067.0 | 2069.0 | 15700 | -0.05 |
| 2025/08/06 | 2062.0 | 2095.0 | 2062.0 | 2094.0 | 19700 | 1.21 |
| 2025/08/07 | 2070.0 | 2089.0 | 2070.0 | 2089.0 | 13300 | -0.24 |
| 2025/08/08 | 2095.0 | 2102.0 | 2081.0 | 2093.0 | 19800 | 0.19 |
| 2025/08/12 | 2093.0 | 2100.0 | 2083.0 | 2100.0 | 25700 | 0.33 |
| 2025/08/13 | 2100.0 | 2122.0 | 2070.0 | 2098.0 | 62100 | -0.10 |
| 2025/08/14 | 2048.0 | 2130.0 | 2020.0 | 2114.0 | 79500 | 0.76 |
| 2025/08/15 | 2138.0 | 2144.0 | 2104.0 | 2138.0 | 40800 | 1.14 |
| 2025/08/18 | 2140.0 | 2158.0 | 2109.0 | 2118.0 | 38900 | -0.94 |
| 2025/08/19 | 2129.0 | 2144.0 | 2127.0 | 2138.0 | 25800 | 0.94 |
| 2025/08/20 | 2124.0 | 2158.0 | 2119.0 | 2143.0 | 24100 | 0.23 |
| 2025/08/21 | 2147.0 | 2147.0 | 2110.0 | 2118.0 | 19200 | -1.17 |
| 2025/08/22 | 2139.0 | 2149.0 | 2125.0 | 2142.0 | 27600 | 1.13 |
| 2025/08/25 | 2155.0 | 2155.0 | 2109.0 | 2109.0 | 24200 | -1.54 |
| 2025/08/26 | 2110.0 | 2139.0 | 2097.0 | 2104.0 | 20900 | -0.24 |
| 2025/08/27 | 2115.0 | 2132.0 | 2095.0 | 2097.0 | 28700 | -0.33 |
| 2025/08/28 | 2109.0 | 2119.0 | 2097.0 | 2099.0 | 20700 | 0.10 |
| 2025/08/29 | 2097.0 | 2120.0 | 2097.0 | 2113.0 | 17000 | 0.67 |
| 2025/09/01 | 2131.0 | 2140.0 | 2093.0 | 2098.0 | 24000 | -0.71 |
| 2025/09/02 | 2134.0 | 2144.0 | 2116.0 | 2120.0 | 20600 | 1.05 |
| 2025/09/03 | 2135.0 | 2145.0 | 2110.0 | 2112.0 | 29200 | -0.38 |
| 2025/09/04 | 2135.0 | 2135.0 | 2103.0 | 2114.0 | 34100 | 0.09 |
| 2025/09/05 | 2114.0 | 2135.0 | 2111.0 | 2119.0 | 26200 | 0.24 |
| 2025/09/08 | 2121.0 | 2145.0 | 2121.0 | 2140.0 | 20000 | 0.99 |
| 2025/09/09 | 2143.0 | 2159.0 | 2124.0 | 2132.0 | 15600 | -0.37 |
| 2025/09/10 | 2136.0 | 2159.0 | 2132.0 | 2141.0 | 18700 | 0.42 |
| 2025/09/11 | 2141.0 | 2154.0 | 2136.0 | 2151.0 | 12900 | 0.47 |
| 2025/09/12 | 2158.0 | 2158.0 | 2112.0 | 2115.0 | 30800 | -1.67 |
| 2025/09/16 | 2135.0 | 2135.0 | 2117.0 | 2121.0 | 23400 | 0.28 |
| 2025/09/17 | 2121.0 | 2122.0 | 2098.0 | 2098.0 | 25400 | -1.08 |
| 2025/09/18 | 2102.0 | 2126.0 | 2097.0 | 2121.0 | 21600 | 1.10 |
| 2025/09/19 | 2134.0 | 2160.0 | 2114.0 | 2160.0 | 59700 | 1.84 |
| 2025/09/22 | 2150.0 | 2168.0 | 2142.0 | 2155.0 | 30800 | -0.23 |
| 2025/09/24 | 2166.0 | 2197.0 | 2155.0 | 2185.0 | 41600 | 1.39 |
| 2025/09/25 | 2185.0 | 2205.0 | 2179.0 | 2195.0 | 28000 | 0.46 |
| 2025/09/26 | 2186.0 | 2220.0 | 2184.0 | 2220.0 | 27500 | 1.14 |
| 2025/09/29 | 2233.0 | 2233.0 | 2180.0 | 2180.0 | 44600 | -1.80 |
| 2025/09/30 | 2201.0 | 2201.0 | 2168.0 | 2180.0 | 18700 | 0.00 |
| 2025/10/01 | 2162.0 | 2164.0 | 2116.0 | 2129.0 | 47600 | -2.34 |
| 2025/10/02 | 2144.0 | 2163.0 | 2130.0 | 2146.0 | 28000 | 0.80 |
| 2025/10/03 | 2142.0 | 2166.0 | 2130.0 | 2133.0 | 31200 | -0.61 |
| 2025/10/06 | 2178.0 | 2178.0 | 2152.0 | 2178.0 | 27300 | 2.11 |
| 2025/10/07 | 2178.0 | 2181.0 | 2163.0 | 2171.0 | 22800 | -0.32 |
| 2025/10/08 | 2181.0 | 2185.0 | 2170.0 | 2170.0 | 13500 | -0.05 |
| 2025/10/09 | 2169.0 | 2182.0 | 2162.0 | 2167.0 | 12700 | -0.14 |
| 2025/10/10 | 2160.0 | 2184.0 | 2141.0 | 2142.0 | 32600 | -1.15 |
| 2025/10/14 | 2145.0 | 2155.0 | 2104.0 | 2120.0 | 32700 | -1.03 |
| 2025/10/15 | 2142.0 | 2155.0 | 2132.0 | 2153.0 | 11000 | 1.56 |
| 2025/10/16 | 2153.0 | 2158.0 | 2132.0 | 2135.0 | 18300 | -0.84 |
| 2025/10/17 | 2140.0 | 2148.0 | 2121.0 | 2125.0 | 18500 | -0.47 |
| 2025/10/20 | 2151.0 | 2166.0 | 2148.0 | 2148.0 | 13600 | 1.08 |
| 2025/10/21 | 2168.0 | 2168.0 | 2150.0 | 2151.0 | 12900 | 0.14 |
| 2025/10/22 | 2159.0 | 2167.0 | 2152.0 | 2167.0 | 12100 | 0.74 |
| 2025/10/23 | 2154.0 | 2168.0 | 2152.0 | 2153.0 | 12900 | -0.65 |
| 2025/10/24 | 2167.0 | 2170.0 | 2158.0 | 2170.0 | 12000 | 0.79 |
| 2025/10/27 | 2181.0 | 2187.0 | 2173.0 | 2179.0 | 14600 | 0.41 |
| 2025/10/28 | 2179.0 | 2179.0 | 2149.0 | 2151.0 | 26300 | -1.28 |
| 2025/10/29 | 2169.0 | 2169.0 | 2113.0 | 2113.0 | 25700 | -1.77 |
| 2025/10/30 | 2112.0 | 2134.0 | 2110.0 | 2115.0 | 30700 | 0.09 |
| 2025/10/31 | 2132.0 | 2140.0 | 2115.0 | 2137.0 | 18100 | 1.04 |
| 2025/11/04 | 2136.0 | 2156.0 | 2125.0 | 2135.0 | 23300 | -0.09 |
| 2025/11/05 | 2128.0 | 2149.0 | 2110.0 | 2126.0 | 22200 | -0.42 |
| 2025/11/06 | 2130.0 | 2156.0 | 2124.0 | 2141.0 | 21600 | 0.71 |
| 2025/11/07 | 2146.0 | 2154.0 | 2134.0 | 2138.0 | 10000 | -0.14 |
| 2025/11/10 | 2140.0 | 2149.0 | 2139.0 | 2149.0 | 10800 | 0.51 |
| 2025/11/11 | 2153.0 | 2163.0 | 2145.0 | 2160.0 | 21100 | 0.51 |
| 2025/11/12 | 2163.0 | 2187.0 | 2159.0 | 2172.0 | 18700 | 0.56 |
| 2025/11/13 | 2175.0 | 2188.0 | 2080.0 | 2093.0 | 49200 | -3.64 |
| 2025/11/14 | 2071.0 | 2085.0 | 2065.0 | 2070.0 | 58500 | -1.10 |
| 2025/11/17 | 2078.0 | 2080.0 | 2063.0 | 2065.0 | 29100 | -0.24 |
| 2025/11/18 | 2064.0 | 2074.0 | 2056.0 | 2062.0 | 26300 | -0.15 |
| 2025/11/19 | 2053.0 | 2067.0 | 2045.0 | 2047.0 | 21700 | -0.73 |
| 2025/11/20 | 2051.0 | 2069.0 | 2049.0 | 2054.0 | 30100 | 0.34 |
| 2025/11/21 | 2046.0 | 2077.0 | 2046.0 | 2076.0 | 21700 | 1.07 |
| 2025/11/25 | 2080.0 | 2090.0 | 2072.0 | 2074.0 | 23100 | -0.10 |
| 2025/11/26 | 2076.0 | 2096.0 | 2076.0 | 2090.0 | 19700 | 0.77 |
| 2025/11/27 | 2099.0 | 2116.0 | 2089.0 | 2095.0 | 38500 | 0.24 |
| 2025/11/28 | 2100.0 | 2109.0 | 2090.0 | 2090.0 | 25500 | -0.24 |
| 2025/12/01 | 2106.0 | 2106.0 | 2077.0 | 2079.0 | 32200 | -0.53 |
| 2025/12/02 | 2082.0 | 2086.0 | 2070.0 | 2081.0 | 25400 | 0.10 |
| 2025/12/03 | 2075.0 | 2078.0 | 2065.0 | 2065.0 | 25900 | -0.77 |
| 2025/12/04 | 2065.0 | 2080.0 | 2064.0 | 2071.0 | 20500 | 0.29 |
| 2025/12/05 | 2071.0 | 2073.0 | 2058.0 | 2058.0 | 25600 | -0.63 |
| 2025/12/08 | 2056.0 | 2076.0 | 2056.0 | 2073.0 | 15600 | 0.73 |
| 2025/12/09 | 2067.0 | 2079.0 | 2067.0 | 2068.0 | 18300 | -0.24 |
| 2025/12/10 | 2077.0 | 2079.0 | 2067.0 | 2067.0 | 17000 | -0.05 |
| 2025/12/11 | 2068.0 | 2070.0 | 2040.0 | 2040.0 | 65000 | -1.31 |
| 2025/12/12 | 2055 | 2064 | 2048 | 2051 | 27400 | 0.54 |