山田コンサルティンググループ 4792
1,704円
(時刻：15:30)
▲ +18円 (+1.06%)
価格情報
| 始値 | 1,703円 |
| 高値 | 1,711円 |
| 安値 | 1,698円 |
| 出来高 | 13,400株 |
| 売買代金 | 22,835,200円 |
| 売り気配 (15:30) | 1,704円 |
| 買い気配 (15:30) | 1,698円 |
基本情報
| 銘柄名 | 山田コンサルティンググループ |
| 英文銘柄名 | YAMADA CONSULTING GROUP CO., LTD. |
| 時価総額 | 33,544,656,000.0円 |
| 発行済株式総数 | 19,896,000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 | 151.07円 |
| BPS | 944.29円 |
| PER | 11.16倍 |
| PBR | 1.79倍 |
| ROE | 16.6% |
| 年間配当金 | 77.00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35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 | 12,612,567,000 円 | 11,840,111,000 円 | 12,990,111,000 円 | 14,745,044,000 円 | 16,158,303,000 円 |
| 経常利益又は経常損失（△） | 1,945,200,000 円 | 1,289,110,000 円 | 2,012,849,000 円 | 2,481,106,000 円 | 2,809,166,000 円 |
| 当期純利益又は当期純損失（△） | 1,001,235,000 円 | 491,975,000 円 | 1,371,298,000 円 | 1,813,396,000 円 | 2,074,087,000 円 |
| 資本金 | 1,599,538,000 円 | 1,599,538,000 円 | 1,599,538,000 円 | 1,599,538,000 円 | 1,599,538,000 円 |
| 純資産額 | 11,446,948,000 円 | 11,235,199,000 円 | 11,857,878,000 円 | 12,715,801,000 円 | 13,590,088,000 円 |
| 総資産額 | 14,234,121,000 円 | 15,047,678,000 円 | 16,024,687,000 円 | 17,560,779,000 円 | 16,542,989,000 円 |
| 従業員数 | 710 人 | 725 人 | 732 人 | 776 人 | 791 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 | 151.07 | 944.29 | 16.6 | 11.16 | 1.79 | - | - |
| 2025/03 | 単体 | 112.81 | 745.53 | - | 14.95 | 2.26 | 4.52 | 77.00 |
| 2025/09 | 中連 | 74.07 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 2.23 | 38.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/09/26 | 10,800 | 0 | 162,200 | -2,200 |
| 2025/09/25 | 10,800 | 0 | 164,400 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 2,400 | 200 | 156,300 | 4,700 |
| 2025/11/28 | 2,200 | -100 | 151,600 | -6,300 |
| 2025/11/21 | 2,300 | -600 | 157,900 | -14,400 |
| 2025/11/14 | 2,900 | -6,200 | 172,300 | -1,100 |
| 2025/11/07 | 9,100 | -3,600 | 173,400 | 300 |
| 2025/10/31 | 12,700 | 1,300 | 173,100 | 5,700 |
| 2025/10/24 | 11,400 | 600 | 167,400 | -400 |
| 2025/10/17 | 10,800 | -200 | 167,800 | 6,400 |
| 2025/10/10 | 11,000 | -300 | 161,400 | 800 |
| 2025/10/03 | 11,300 | -4,000 | 160,600 | -2,600 |
| 2025/09/26 | 15,300 | 4,700 | 163,200 | 6,100 |
| 2025/09/19 | 10,600 | 2,300 | 157,100 | 8,900 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月13日 15時56分 | 確認書 |
| 2025年11月13日 15時55分 | 半期報告書－第37期(2025/04/01－2025/09/30) |
| 2025年11月13日 15時55分 | 半期報告書－第37期(2025/04/01－2026/03/31) |
| 2025年06月24日 17時02分 | 臨時報告書 |
| 2025年06月20日 16時53分 | 内部統制報告書－第36期(2024/04/01－2025/03/31) |
| 2025年06月20日 16時53分 | 確認書 |
| 2025年06月20日 16時52分 | 有価証券報告書－第36期(2024/04/01－2025/03/31) |
| 2025年05月27日 16時24分 | 臨時報告書 |
| 2025年01月10日 11時36分 | 臨時報告書 |
| 2024年11月13日 16時26分 | 確認書 |
| 2024年11月13日 16時26分 | 半期報告書－第36期(2024/04/01－2025/03/31) |
| 2024年06月28日 14時21分 | 臨時報告書 |
| 2024年06月28日 13時18分 | 内部統制報告書－第35期(2023/04/01－2024/03/31) |
| 2024年06月28日 13時17分 | 確認書 |
| 2024年06月28日 13時15分 | 有価証券報告書－第35期(2023/04/01－2024/03/31) |
| 2024年02月13日 14時38分 | 確認書 |
| 2024年02月13日 14時37分 | 四半期報告書－第35期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 山田コンサルティンググループ株式会社 |
| 会社名（英文） | YAMADA Consulting Group CO.,LTD. |
| 会社名（カナ） | ヤマダコンサルティンググループカブシキガイシャ |
| 本店所在地 | 千代田区丸の内１－８－１丸の内トラストタワーＮ館 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 47920 |
| EDINETコード | E05135 |
| 法人番号 | 8010001136859 |
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 | 1989.0 | 2011.0 | 1980.0 | 1988.0 | 11800 | - |
| 2024/06/25 | 2008.0 | 2036.0 | 1991.0 | 2034.0 | 39300 | 2.31 |
| 2024/06/26 | 2048.0 | 2083.0 | 2041.0 | 2077.0 | 22800 | 2.11 |
| 2024/06/27 | 2061.0 | 2121.0 | 2061.0 | 2114.0 | 24900 | 1.78 |
| 2024/06/28 | 2134.0 | 2134.0 | 2066.0 | 2081.0 | 15100 | -1.56 |
| 2024/07/01 | 2116.0 | 2118.0 | 2082.0 | 2088.0 | 13800 | 0.34 |
| 2024/07/02 | 2101.0 | 2124.0 | 2092.0 | 2122.0 | 17600 | 1.63 |
| 2024/07/03 | 2131.0 | 2173.0 | 2115.0 | 2173.0 | 22600 | 2.40 |
| 2024/07/04 | 2180.0 | 2202.0 | 2136.0 | 2202.0 | 17800 | 1.33 |
| 2024/07/05 | 2211.0 | 2214.0 | 2179.0 | 2179.0 | 18200 | -1.04 |
| 2024/07/08 | 2200.0 | 2214.0 | 2185.0 | 2198.0 | 16900 | 0.87 |
| 2024/07/09 | 2200.0 | 2200.0 | 2154.0 | 2163.0 | 32700 | -1.59 |
| 2024/07/10 | 2150.0 | 2212.0 | 2150.0 | 2191.0 | 28800 | 1.29 |
| 2024/07/11 | 2213.0 | 2213.0 | 2184.0 | 2200.0 | 15500 | 0.41 |
| 2024/07/12 | 2199.0 | 2289.0 | 2199.0 | 2250.0 | 17900 | 2.27 |
| 2024/07/16 | 2251.0 | 2306.0 | 2251.0 | 2300.0 | 26800 | 2.22 |
| 2024/07/17 | 2328.0 | 2345.0 | 2298.0 | 2320.0 | 22800 | 0.87 |
| 2024/07/18 | 2287.0 | 2303.0 | 2244.0 | 2249.0 | 15300 | -3.06 |
| 2024/07/19 | 2266.0 | 2283.0 | 2220.0 | 2253.0 | 13500 | 0.18 |
| 2024/07/22 | 2268.0 | 2277.0 | 2187.0 | 2187.0 | 11100 | -2.93 |
| 2024/07/23 | 2200.0 | 2228.0 | 2183.0 | 2192.0 | 5500 | 0.23 |
| 2024/07/24 | 2186.0 | 2190.0 | 2126.0 | 2160.0 | 17000 | -1.46 |
| 2024/07/25 | 2129.0 | 2166.0 | 2109.0 | 2134.0 | 25800 | -1.20 |
| 2024/07/26 | 2132.0 | 2145.0 | 2118.0 | 2131.0 | 9800 | -0.14 |
| 2024/07/29 | 2181.0 | 2215.0 | 2179.0 | 2215.0 | 14300 | 3.94 |
| 2024/07/30 | 2201.0 | 2201.0 | 2151.0 | 2189.0 | 20800 | -1.17 |
| 2024/07/31 | 2178.0 | 2202.0 | 2141.0 | 2202.0 | 15300 | 0.59 |
| 2024/08/01 | 2175.0 | 2175.0 | 2083.0 | 2083.0 | 14700 | -5.40 |
| 2024/08/02 | 2033.0 | 2052.0 | 1911.0 | 1911.0 | 26700 | -8.26 |
| 2024/08/05 | 1910.0 | 1910.0 | 1686.0 | 1722.0 | 57600 | -9.89 |
| 2024/08/06 | 1842.0 | 1867.0 | 1750.0 | 1773.0 | 44100 | 2.96 |
| 2024/08/07 | 2033.0 | 2145.0 | 1986.0 | 2120.0 | 123000 | 19.57 |
| 2024/08/08 | 2120.0 | 2190.0 | 2057.0 | 2144.0 | 58800 | 1.13 |
| 2024/08/09 | 2172.0 | 2202.0 | 2110.0 | 2170.0 | 46500 | 1.21 |
| 2024/08/13 | 2243.0 | 2314.0 | 2232.0 | 2244.0 | 45100 | 3.41 |
| 2024/08/14 | 2235.0 | 2284.0 | 2211.0 | 2251.0 | 43000 | 0.31 |
| 2024/08/15 | 2247.0 | 2368.0 | 2241.0 | 2340.0 | 50000 | 3.95 |
| 2024/08/16 | 2340.0 | 2388.0 | 2340.0 | 2383.0 | 42400 | 1.84 |
| 2024/08/19 | 2393.0 | 2429.0 | 2360.0 | 2370.0 | 28500 | -0.55 |
| 2024/08/20 | 2378.0 | 2378.0 | 2323.0 | 2340.0 | 59200 | -1.27 |
| 2024/08/21 | 2332.0 | 2379.0 | 2323.0 | 2351.0 | 13600 | 0.47 |
| 2024/08/22 | 2347.0 | 2363.0 | 2296.0 | 2322.0 | 13700 | -1.23 |
| 2024/08/23 | 2321.0 | 2321.0 | 2275.0 | 2290.0 | 25900 | -1.38 |
| 2024/08/26 | 2284.0 | 2374.0 | 2284.0 | 2353.0 | 19500 | 2.75 |
| 2024/08/27 | 2362.0 | 2405.0 | 2358.0 | 2395.0 | 19600 | 1.78 |
| 2024/08/28 | 2398.0 | 2398.0 | 2327.0 | 2349.0 | 11700 | -1.92 |
| 2024/08/29 | 2344.0 | 2344.0 | 2238.0 | 2261.0 | 44900 | -3.75 |
| 2024/08/30 | 2283.0 | 2438.0 | 2283.0 | 2429.0 | 51900 | 7.43 |
| 2024/09/02 | 2460.0 | 2490.0 | 2397.0 | 2424.0 | 36000 | -0.21 |
| 2024/09/03 | 2420.0 | 2425.0 | 2388.0 | 2388.0 | 20900 | -1.49 |
| 2024/09/04 | 2338.0 | 2434.0 | 2325.0 | 2341.0 | 50200 | -1.97 |
| 2024/09/05 | 2318.0 | 2403.0 | 2318.0 | 2380.0 | 27500 | 1.67 |
| 2024/09/06 | 2380.0 | 2408.0 | 2355.0 | 2383.0 | 23300 | 0.13 |
| 2024/09/09 | 2333.0 | 2364.0 | 2302.0 | 2355.0 | 19000 | -1.17 |
| 2024/09/10 | 2366.0 | 2380.0 | 2322.0 | 2332.0 | 20200 | -0.98 |
| 2024/09/11 | 2337.0 | 2378.0 | 2318.0 | 2350.0 | 35000 | 0.77 |
| 2024/09/12 | 2390.0 | 2480.0 | 2383.0 | 2434.0 | 42000 | 3.57 |
| 2024/09/13 | 2418.0 | 2429.0 | 2363.0 | 2363.0 | 28600 | -2.92 |
| 2024/09/17 | 2389.0 | 2398.0 | 2331.0 | 2363.0 | 17600 | 0.00 |
| 2024/09/18 | 2363.0 | 2389.0 | 2330.0 | 2350.0 | 17800 | -0.55 |
| 2024/09/19 | 2344.0 | 2396.0 | 2344.0 | 2366.0 | 16500 | 0.68 |
| 2024/09/20 | 2399.0 | 2415.0 | 2371.0 | 2388.0 | 27200 | 0.93 |
| 2024/09/24 | 2430.0 | 2433.0 | 2381.0 | 2381.0 | 17500 | -0.29 |
| 2024/09/25 | 2380.0 | 2381.0 | 2332.0 | 2332.0 | 16600 | -2.06 |
| 2024/09/26 | 2332.0 | 2385.0 | 2332.0 | 2385.0 | 25200 | 2.27 |
| 2024/09/27 | 2378.0 | 2380.0 | 2323.0 | 2333.0 | 18900 | -2.18 |
| 2024/09/30 | 2289.0 | 2300.0 | 2231.0 | 2251.0 | 28400 | -3.51 |
| 2024/10/01 | 2288.0 | 2304.0 | 2268.0 | 2288.0 | 15100 | 1.64 |
| 2024/10/02 | 2269.0 | 2298.0 | 2206.0 | 2222.0 | 33200 | -2.88 |
| 2024/10/03 | 2249.0 | 2256.0 | 2210.0 | 2216.0 | 17300 | -0.27 |
| 2024/10/04 | 2230.0 | 2273.0 | 2226.0 | 2227.0 | 22000 | 0.50 |
| 2024/10/07 | 2246.0 | 2260.0 | 2214.0 | 2224.0 | 22200 | -0.13 |
| 2024/10/08 | 2221.0 | 2224.0 | 2190.0 | 2200.0 | 28500 | -1.08 |
| 2024/10/09 | 2200.0 | 2211.0 | 2194.0 | 2207.0 | 16300 | 0.32 |
| 2024/10/10 | 2207.0 | 2215.0 | 2169.0 | 2202.0 | 11500 | -0.23 |
| 2024/10/11 | 2202.0 | 2203.0 | 2169.0 | 2183.0 | 14400 | -0.86 |
| 2024/10/15 | 2233.0 | 2233.0 | 2174.0 | 2190.0 | 28000 | 0.32 |
| 2024/10/16 | 2162.0 | 2197.0 | 2162.0 | 2185.0 | 14100 | -0.23 |
| 2024/10/17 | 2201.0 | 2201.0 | 2160.0 | 2165.0 | 13400 | -0.92 |
| 2024/10/18 | 2170.0 | 2189.0 | 2170.0 | 2181.0 | 9900 | 0.74 |
| 2024/10/21 | 2184.0 | 2184.0 | 2152.0 | 2158.0 | 14500 | -1.05 |
| 2024/10/22 | 2167.0 | 2167.0 | 2073.0 | 2087.0 | 21500 | -3.29 |
| 2024/10/23 | 2076.0 | 2092.0 | 2041.0 | 2077.0 | 97200 | -0.48 |
| 2024/10/24 | 2077.0 | 2086.0 | 2055.0 | 2075.0 | 18300 | -0.10 |
| 2024/10/25 | 2081.0 | 2083.0 | 2032.0 | 2058.0 | 20600 | -0.82 |
| 2024/10/28 | 2058.0 | 2091.0 | 2046.0 | 2055.0 | 19200 | -0.15 |
| 2024/10/29 | 2065.0 | 2108.0 | 2065.0 | 2108.0 | 19200 | 2.58 |
| 2024/10/30 | 2131.0 | 2162.0 | 2122.0 | 2126.0 | 121800 | 0.85 |
| 2024/10/31 | 2123.0 | 2140.0 | 2098.0 | 2112.0 | 15400 | -0.66 |
| 2024/11/01 | 2099.0 | 2107.0 | 2058.0 | 2066.0 | 17800 | -2.18 |
| 2024/11/05 | 2094.0 | 2245.0 | 2072.0 | 2245.0 | 18800 | 8.66 |
| 2024/11/06 | 2210.0 | 2211.0 | 2148.0 | 2154.0 | 57200 | -4.05 |
| 2024/11/07 | 2154.0 | 2209.0 | 2150.0 | 2167.0 | 52600 | 0.60 |
| 2024/11/08 | 2184.0 | 2199.0 | 2142.0 | 2146.0 | 18100 | -0.97 |
| 2024/11/11 | 2146.0 | 2146.0 | 2102.0 | 2108.0 | 19500 | -1.77 |
| 2024/11/12 | 2109.0 | 2154.0 | 2109.0 | 2135.0 | 24300 | 1.28 |
| 2024/11/13 | 2135.0 | 2146.0 | 2102.0 | 2124.0 | 23200 | -0.52 |
| 2024/11/14 | 2124.0 | 2124.0 | 2048.0 | 2048.0 | 50900 | -3.58 |
| 2024/11/15 | 2084.0 | 2084.0 | 2054.0 | 2054.0 | 13000 | 0.29 |
| 2024/11/18 | 2046.0 | 2061.0 | 2029.0 | 2030.0 | 20000 | -1.17 |
| 2024/11/19 | 2026.0 | 2064.0 | 2019.0 | 2058.0 | 9700 | 1.38 |
| 2024/11/20 | 2053.0 | 2065.0 | 2024.0 | 2024.0 | 17500 | -1.65 |
| 2024/11/21 | 2039.0 | 2042.0 | 2025.0 | 2040.0 | 16600 | 0.79 |
| 2024/11/22 | 2038.0 | 2065.0 | 2020.0 | 2052.0 | 18000 | 0.59 |
| 2024/11/25 | 2073.0 | 2092.0 | 2034.0 | 2046.0 | 18300 | -0.29 |
| 2024/11/26 | 2046.0 | 2068.0 | 2031.0 | 2051.0 | 9400 | 0.24 |
| 2024/11/27 | 2030.0 | 2072.0 | 2021.0 | 2030.0 | 16000 | -1.02 |
| 2024/11/28 | 2026.0 | 2042.0 | 2020.0 | 2028.0 | 13900 | -0.10 |
| 2024/11/29 | 2050.0 | 2082.0 | 2034.0 | 2047.0 | 14900 | 0.94 |
| 2024/12/02 | 2045.0 | 2050.0 | 2025.0 | 2031.0 | 13300 | -0.78 |
| 2024/12/03 | 2047.0 | 2051.0 | 2030.0 | 2043.0 | 12700 | 0.59 |
| 2024/12/04 | 2043.0 | 2046.0 | 2020.0 | 2020.0 | 13300 | -1.13 |
| 2024/12/05 | 2020.0 | 2029.0 | 1994.0 | 1994.0 | 27900 | -1.29 |
| 2024/12/06 | 1983.0 | 1995.0 | 1971.0 | 1980.0 | 34600 | -0.70 |
| 2024/12/09 | 1977.0 | 1997.0 | 1970.0 | 1983.0 | 11600 | 0.15 |
| 2024/12/10 | 1984.0 | 1984.0 | 1941.0 | 1941.0 | 37300 | -2.12 |
| 2024/12/11 | 1941.0 | 1941.0 | 1909.0 | 1920.0 | 25900 | -1.08 |
| 2024/12/12 | 1926.0 | 1937.0 | 1912.0 | 1912.0 | 12100 | -0.42 |
| 2024/12/13 | 1904.0 | 1910.0 | 1892.0 | 1899.0 | 21300 | -0.68 |
| 2024/12/16 | 1899.0 | 1901.0 | 1886.0 | 1887.0 | 10700 | -0.63 |
| 2024/12/17 | 1887.0 | 1898.0 | 1850.0 | 1857.0 | 23100 | -1.59 |
| 2024/12/18 | 1848.0 | 1883.0 | 1848.0 | 1883.0 | 10000 | 1.40 |
| 2024/12/19 | 1866.0 | 1889.0 | 1852.0 | 1875.0 | 9500 | -0.42 |
| 2024/12/20 | 1875.0 | 1906.0 | 1875.0 | 1886.0 | 11100 | 0.59 |
| 2024/12/23 | 1903.0 | 1919.0 | 1896.0 | 1906.0 | 11800 | 1.06 |
| 2024/12/24 | 1920.0 | 1939.0 | 1915.0 | 1932.0 | 58600 | 1.36 |
| 2024/12/25 | 1946.0 | 1946.0 | 1902.0 | 1946.0 | 26400 | 0.72 |
| 2024/12/26 | 1948.0 | 1948.0 | 1913.0 | 1943.0 | 35400 | -0.15 |
| 2024/12/27 | 1949.0 | 1972.0 | 1946.0 | 1970.0 | 17000 | 1.39 |
| 2024/12/30 | 1980.0 | 1980.0 | 1927.0 | 1929.0 | 19300 | -2.08 |
| 2025/01/06 | 1970.0 | 1970.0 | 1906.0 | 1906.0 | 27800 | -1.19 |
| 2025/01/07 | 1907.0 | 1911.0 | 1890.0 | 1895.0 | 26500 | -0.58 |
| 2025/01/08 | 1890.0 | 1893.0 | 1875.0 | 1875.0 | 21600 | -1.06 |
| 2025/01/09 | 1876.0 | 1886.0 | 1865.0 | 1865.0 | 20400 | -0.53 |
| 2025/01/10 | 1865.0 | 1870.0 | 1852.0 | 1868.0 | 9200 | 0.16 |
| 2025/01/14 | 1850.0 | 1868.0 | 1827.0 | 1831.0 | 28900 | -1.98 |
| 2025/01/15 | 1833.0 | 1867.0 | 1833.0 | 1853.0 | 16500 | 1.20 |
| 2025/01/16 | 1855.0 | 1886.0 | 1843.0 | 1843.0 | 17600 | -0.54 |
| 2025/01/17 | 1839.0 | 1839.0 | 1806.0 | 1808.0 | 11700 | -1.90 |
| 2025/01/20 | 1809.0 | 1830.0 | 1800.0 | 1823.0 | 24500 | 0.83 |
| 2025/01/21 | 1823.0 | 1825.0 | 1800.0 | 1822.0 | 8300 | -0.05 |
| 2025/01/22 | 1831.0 | 1871.0 | 1830.0 | 1836.0 | 18700 | 0.77 |
| 2025/01/23 | 1836.0 | 1872.0 | 1836.0 | 1854.0 | 9900 | 0.98 |
| 2025/01/24 | 1871.0 | 1909.0 | 1863.0 | 1890.0 | 13800 | 1.94 |
| 2025/01/27 | 1918.0 | 1951.0 | 1903.0 | 1933.0 | 20700 | 2.28 |
| 2025/01/28 | 1933.0 | 1983.0 | 1933.0 | 1974.0 | 19400 | 2.12 |
| 2025/01/29 | 1979.0 | 1988.0 | 1950.0 | 1950.0 | 19100 | -1.22 |
| 2025/01/30 | 1950.0 | 1970.0 | 1921.0 | 1970.0 | 16600 | 1.03 |
| 2025/01/31 | 1950.0 | 1950.0 | 1918.0 | 1918.0 | 13500 | -2.64 |
| 2025/02/03 | 1901.0 | 1937.0 | 1882.0 | 1885.0 | 23700 | -1.72 |
| 2025/02/04 | 1914.0 | 1918.0 | 1896.0 | 1896.0 | 12300 | 0.58 |
| 2025/02/05 | 1914.0 | 1924.0 | 1901.0 | 1923.0 | 13300 | 1.42 |
| 2025/02/06 | 1928.0 | 1987.0 | 1830.0 | 1867.0 | 83900 | -2.91 |
| 2025/02/07 | 1875.0 | 1875.0 | 1826.0 | 1826.0 | 22000 | -2.20 |
| 2025/02/10 | 1823.0 | 1845.0 | 1815.0 | 1826.0 | 16400 | 0.00 |
| 2025/02/12 | 1835.0 | 1835.0 | 1814.0 | 1814.0 | 13900 | -0.66 |
| 2025/02/13 | 1822.0 | 1839.0 | 1819.0 | 1822.0 | 9500 | 0.44 |
| 2025/02/14 | 1836.0 | 1836.0 | 1807.0 | 1807.0 | 18100 | -0.82 |
| 2025/02/17 | 1819.0 | 1819.0 | 1777.0 | 1783.0 | 26300 | -1.33 |
| 2025/02/18 | 1783.0 | 1791.0 | 1768.0 | 1782.0 | 12600 | -0.06 |
| 2025/02/19 | 1780.0 | 1793.0 | 1768.0 | 1768.0 | 11800 | -0.79 |
| 2025/02/20 | 1768.0 | 1775.0 | 1753.0 | 1755.0 | 12800 | -0.74 |
| 2025/02/21 | 1750.0 | 1753.0 | 1720.0 | 1720.0 | 20600 | -1.99 |
| 2025/02/25 | 1730.0 | 1731.0 | 1713.0 | 1720.0 | 15000 | 0.00 |
| 2025/02/26 | 1720.0 | 1721.0 | 1696.0 | 1716.0 | 18700 | -0.23 |
| 2025/02/27 | 1713.0 | 1745.0 | 1709.0 | 1745.0 | 10600 | 1.69 |
| 2025/02/28 | 1751.0 | 1751.0 | 1712.0 | 1719.0 | 15200 | -1.49 |
| 2025/03/03 | 1749.0 | 1765.0 | 1733.0 | 1765.0 | 10600 | 2.68 |
| 2025/03/04 | 1753.0 | 1771.0 | 1733.0 | 1771.0 | 15500 | 0.34 |
| 2025/03/05 | 1765.0 | 1773.0 | 1750.0 | 1767.0 | 17800 | -0.23 |
| 2025/03/06 | 1777.0 | 1788.0 | 1740.0 | 1749.0 | 15600 | -1.02 |
| 2025/03/07 | 1749.0 | 1762.0 | 1724.0 | 1739.0 | 11700 | -0.57 |
| 2025/03/10 | 1739.0 | 1747.0 | 1733.0 | 1739.0 | 5800 | 0.00 |
| 2025/03/11 | 1730.0 | 1730.0 | 1711.0 | 1729.0 | 17600 | -0.58 |
| 2025/03/12 | 1730.0 | 1739.0 | 1723.0 | 1724.0 | 12900 | -0.29 |
| 2025/03/13 | 1750.0 | 1750.0 | 1726.0 | 1732.0 | 8300 | 0.46 |
| 2025/03/14 | 1718.0 | 1733.0 | 1718.0 | 1730.0 | 21500 | -0.12 |
| 2025/03/17 | 1737.0 | 1740.0 | 1730.0 | 1731.0 | 11900 | 0.06 |
| 2025/03/18 | 1742.0 | 1792.0 | 1742.0 | 1780.0 | 28900 | 2.83 |
| 2025/03/19 | 1780.0 | 1782.0 | 1764.0 | 1773.0 | 14900 | -0.39 |
| 2025/03/21 | 1776.0 | 1785.0 | 1772.0 | 1778.0 | 20500 | 0.28 |
| 2025/03/24 | 1790.0 | 1802.0 | 1778.0 | 1778.0 | 13800 | 0.00 |
| 2025/03/25 | 1796.0 | 1800.0 | 1775.0 | 1792.0 | 19500 | 0.79 |
| 2025/03/26 | 1801.0 | 1824.0 | 1781.0 | 1818.0 | 41700 | 1.45 |
| 2025/03/27 | 1808.0 | 1835.0 | 1808.0 | 1835.0 | 31500 | 0.94 |
| 2025/03/28 | 1797.0 | 1805.0 | 1780.0 | 1786.0 | 20500 | -2.67 |
| 2025/03/31 | 1781.0 | 1781.0 | 1740.0 | 1742.0 | 30600 | -2.46 |
| 2025/04/01 | 1742.0 | 1757.0 | 1730.0 | 1732.0 | 17900 | -0.57 |
| 2025/04/02 | 1732.0 | 1737.0 | 1694.0 | 1698.0 | 40500 | -1.96 |
| 2025/04/03 | 1658.0 | 1663.0 | 1637.0 | 1644.0 | 28200 | -3.18 |
| 2025/04/04 | 1613.0 | 1616.0 | 1511.0 | 1552.0 | 56500 | -5.60 |
| 2025/04/07 | 1426.0 | 1485.0 | 1425.0 | 1437.0 | 45100 | -7.41 |
| 2025/04/08 | 1509.0 | 1553.0 | 1509.0 | 1532.0 | 33700 | 6.61 |
| 2025/04/09 | 1497.0 | 1563.0 | 1450.0 | 1515.0 | 33200 | -1.11 |
| 2025/04/10 | 1650.0 | 1650.0 | 1581.0 | 1619.0 | 36900 | 6.86 |
| 2025/04/11 | 1596.0 | 1648.0 | 1572.0 | 1648.0 | 21100 | 1.79 |
| 2025/04/14 | 1648.0 | 1669.0 | 1626.0 | 1641.0 | 17500 | -0.42 |
| 2025/04/15 | 1661.0 | 1671.0 | 1643.0 | 1661.0 | 9900 | 1.22 |
| 2025/04/16 | 1660.0 | 1660.0 | 1609.0 | 1623.0 | 17100 | -2.29 |
| 2025/04/17 | 1610.0 | 1631.0 | 1610.0 | 1629.0 | 8100 | 0.37 |
| 2025/04/18 | 1630.0 | 1670.0 | 1627.0 | 1667.0 | 7600 | 2.33 |
| 2025/04/21 | 1672.0 | 1679.0 | 1645.0 | 1662.0 | 10100 | -0.30 |
| 2025/04/22 | 1674.0 | 1695.0 | 1674.0 | 1695.0 | 8800 | 1.99 |
| 2025/04/23 | 1714.0 | 1727.0 | 1704.0 | 1713.0 | 18500 | 1.06 |
| 2025/04/24 | 1737.0 | 1741.0 | 1709.0 | 1714.0 | 18000 | 0.06 |
| 2025/04/25 | 1732.0 | 1739.0 | 1715.0 | 1726.0 | 22400 | 0.70 |
| 2025/04/28 | 1726.0 | 1736.0 | 1717.0 | 1736.0 | 21600 | 0.58 |
| 2025/04/30 | 1743.0 | 1746.0 | 1711.0 | 1746.0 | 16900 | 0.58 |
| 2025/05/01 | 1729.0 | 1742.0 | 1718.0 | 1720.0 | 12700 | -1.49 |
| 2025/05/02 | 1733.0 | 1771.0 | 1711.0 | 1731.0 | 31000 | 0.64 |
| 2025/05/07 | 1738.0 | 1780.0 | 1690.0 | 1732.0 | 100600 | 0.06 |
| 2025/05/08 | 1743.0 | 1761.0 | 1643.0 | 1668.0 | 85100 | -3.70 |
| 2025/05/09 | 1668.0 | 1709.0 | 1620.0 | 1656.0 | 190400 | -0.72 |
| 2025/05/12 | 1621.0 | 1660.0 | 1620.0 | 1649.0 | 54400 | -0.42 |
| 2025/05/13 | 1664.0 | 1668.0 | 1640.0 | 1650.0 | 28400 | 0.06 |
| 2025/05/14 | 1653.0 | 1653.0 | 1598.0 | 1616.0 | 37700 | -2.06 |
| 2025/05/15 | 1605.0 | 1612.0 | 1583.0 | 1598.0 | 37200 | -1.11 |
| 2025/05/16 | 1597.0 | 1613.0 | 1587.0 | 1610.0 | 34300 | 0.75 |
| 2025/05/19 | 1598.0 | 1617.0 | 1590.0 | 1617.0 | 15500 | 0.43 |
| 2025/05/20 | 1620.0 | 1628.0 | 1599.0 | 1599.0 | 43200 | -1.11 |
| 2025/05/21 | 1617.0 | 1624.0 | 1587.0 | 1595.0 | 22700 | -0.25 |
| 2025/05/22 | 1589.0 | 1593.0 | 1570.0 | 1570.0 | 25100 | -1.57 |
| 2025/05/23 | 1574.0 | 1581.0 | 1565.0 | 1579.0 | 15100 | 0.57 |
| 2025/05/26 | 1581.0 | 1600.0 | 1579.0 | 1595.0 | 21400 | 1.01 |
| 2025/05/27 | 1596.0 | 1597.0 | 1582.0 | 1583.0 | 19400 | -0.75 |
| 2025/05/28 | 1601.0 | 1603.0 | 1581.0 | 1581.0 | 32000 | -0.13 |
| 2025/05/29 | 1582.0 | 1599.0 | 1582.0 | 1597.0 | 26500 | 1.01 |
| 2025/05/30 | 1581.0 | 1593.0 | 1577.0 | 1584.0 | 29300 | -0.81 |
| 2025/06/02 | 1570.0 | 1576.0 | 1559.0 | 1570.0 | 50300 | -0.88 |
| 2025/06/03 | 1571.0 | 1572.0 | 1556.0 | 1564.0 | 25300 | -0.38 |
| 2025/06/04 | 1564.0 | 1593.0 | 1562.0 | 1590.0 | 29600 | 1.66 |
| 2025/06/05 | 1588.0 | 1593.0 | 1561.0 | 1563.0 | 27200 | -1.70 |
| 2025/06/06 | 1561.0 | 1566.0 | 1545.0 | 1553.0 | 53200 | -0.64 |
| 2025/06/09 | 1570.0 | 1601.0 | 1562.0 | 1586.0 | 43400 | 2.12 |
| 2025/06/10 | 1590.0 | 1618.0 | 1588.0 | 1602.0 | 36300 | 1.01 |
| 2025/06/11 | 1615.0 | 1628.0 | 1615.0 | 1623.0 | 23300 | 1.31 |
| 2025/06/12 | 1630.0 | 1644.0 | 1630.0 | 1631.0 | 31400 | 0.49 |
| 2025/06/13 | 1644.0 | 1648.0 | 1591.0 | 1599.0 | 47100 | -1.96 |
| 2025/06/16 | 1617.0 | 1617.0 | 1585.0 | 1593.0 | 17100 | -0.38 |
| 2025/06/17 | 1589.0 | 1615.0 | 1585.0 | 1595.0 | 33200 | 0.13 |
| 2025/06/18 | 1595.0 | 1614.0 | 1595.0 | 1598.0 | 21500 | 0.19 |
| 2025/06/19 | 1598.0 | 1598.0 | 1581.0 | 1583.0 | 34000 | -0.94 |
| 2025/06/20 | 1578.0 | 1578.0 | 1560.0 | 1565.0 | 72000 | -1.14 |
| 2025/06/23 | 1560.0 | 1570.0 | 1552.0 | 1562.0 | 72600 | -0.19 |
| 2025/06/24 | 1572.0 | 1581.0 | 1563.0 | 1576.0 | 44000 | 0.90 |
| 2025/06/25 | 1592.0 | 1596.0 | 1575.0 | 1582.0 | 41400 | 0.38 |
| 2025/06/26 | 1588.0 | 1596.0 | 1575.0 | 1595.0 | 23600 | 0.82 |
| 2025/06/27 | 1600.0 | 1614.0 | 1599.0 | 1614.0 | 36800 | 1.19 |
| 2025/06/30 | 1625.0 | 1635.0 | 1616.0 | 1617.0 | 40600 | 0.19 |
| 2025/07/01 | 1617.0 | 1622.0 | 1612.0 | 1612.0 | 31100 | -0.31 |
| 2025/07/02 | 1612.0 | 1624.0 | 1612.0 | 1614.0 | 15500 | 0.12 |
| 2025/07/03 | 1611.0 | 1633.0 | 1611.0 | 1624.0 | 16900 | 0.62 |
| 2025/07/04 | 1636.0 | 1638.0 | 1621.0 | 1628.0 | 10200 | 0.25 |
| 2025/07/07 | 1626.0 | 1635.0 | 1623.0 | 1623.0 | 18300 | -0.31 |
| 2025/07/08 | 1610.0 | 1624.0 | 1608.0 | 1620.0 | 30800 | -0.18 |
| 2025/07/09 | 1622.0 | 1639.0 | 1622.0 | 1632.0 | 13200 | 0.74 |
| 2025/07/10 | 1640.0 | 1640.0 | 1622.0 | 1624.0 | 20300 | -0.49 |
| 2025/07/11 | 1634.0 | 1655.0 | 1634.0 | 1655.0 | 25700 | 1.91 |
| 2025/07/14 | 1655.0 | 1662.0 | 1650.0 | 1650.0 | 13900 | -0.30 |
| 2025/07/15 | 1659.0 | 1659.0 | 1645.0 | 1650.0 | 14200 | 0.00 |
| 2025/07/16 | 1652.0 | 1654.0 | 1641.0 | 1641.0 | 22700 | -0.55 |
| 2025/07/17 | 1647.0 | 1670.0 | 1646.0 | 1654.0 | 39000 | 0.79 |
| 2025/07/18 | 1660.0 | 1664.0 | 1652.0 | 1660.0 | 16500 | 0.36 |
| 2025/07/22 | 1660.0 | 1670.0 | 1650.0 | 1650.0 | 12000 | -0.60 |
| 2025/07/23 | 1662.0 | 1677.0 | 1655.0 | 1672.0 | 37100 | 1.33 |
| 2025/07/24 | 1687.0 | 1687.0 | 1670.0 | 1677.0 | 26400 | 0.30 |
| 2025/07/25 | 1679.0 | 1685.0 | 1661.0 | 1667.0 | 20200 | -0.60 |
| 2025/07/28 | 1669.0 | 1679.0 | 1666.0 | 1669.0 | 23400 | 0.12 |
| 2025/07/29 | 1661.0 | 1671.0 | 1656.0 | 1656.0 | 12900 | -0.78 |
| 2025/07/30 | 1656.0 | 1675.0 | 1650.0 | 1663.0 | 30700 | 0.42 |
| 2025/07/31 | 1663.0 | 1689.0 | 1663.0 | 1673.0 | 27100 | 0.60 |
| 2025/08/01 | 1673.0 | 1703.0 | 1673.0 | 1694.0 | 29200 | 1.26 |
| 2025/08/04 | 1672.0 | 1707.0 | 1666.0 | 1694.0 | 38800 | 0.00 |
| 2025/08/05 | 1703.0 | 1718.0 | 1636.0 | 1682.0 | 111900 | -0.71 |
| 2025/08/06 | 1686.0 | 1747.0 | 1683.0 | 1732.0 | 52600 | 2.97 |
| 2025/08/07 | 1750.0 | 1769.0 | 1737.0 | 1769.0 | 33700 | 2.14 |
| 2025/08/08 | 1770.0 | 1782.0 | 1760.0 | 1776.0 | 53600 | 0.40 |
| 2025/08/12 | 1771.0 | 1800.0 | 1770.0 | 1800.0 | 42900 | 1.35 |
| 2025/08/13 | 1802.0 | 1813.0 | 1797.0 | 1811.0 | 24000 | 0.61 |
| 2025/08/14 | 1802.0 | 1818.0 | 1802.0 | 1815.0 | 22500 | 0.22 |
| 2025/08/15 | 1814.0 | 1841.0 | 1800.0 | 1832.0 | 58600 | 0.94 |
| 2025/08/18 | 1842.0 | 1842.0 | 1807.0 | 1815.0 | 21400 | -0.93 |
| 2025/08/19 | 1817.0 | 1859.0 | 1802.0 | 1853.0 | 44600 | 2.09 |
| 2025/08/20 | 1854.0 | 1855.0 | 1839.0 | 1844.0 | 25500 | -0.49 |
| 2025/08/21 | 1862.0 | 1862.0 | 1830.0 | 1839.0 | 15800 | -0.27 |
| 2025/08/22 | 1834.0 | 1848.0 | 1824.0 | 1843.0 | 16100 | 0.22 |
| 2025/08/25 | 1843.0 | 1843.0 | 1791.0 | 1811.0 | 43800 | -1.74 |
| 2025/08/26 | 1814.0 | 1818.0 | 1804.0 | 1813.0 | 29300 | 0.11 |
| 2025/08/27 | 1813.0 | 1820.0 | 1802.0 | 1816.0 | 33000 | 0.17 |
| 2025/08/28 | 1813.0 | 1820.0 | 1808.0 | 1816.0 | 21100 | 0.00 |
| 2025/08/29 | 1816.0 | 1823.0 | 1811.0 | 1816.0 | 19600 | 0.00 |
| 2025/09/01 | 1816.0 | 1822.0 | 1808.0 | 1816.0 | 14900 | 0.00 |
| 2025/09/02 | 1817.0 | 1817.0 | 1791.0 | 1798.0 | 28800 | -0.99 |
| 2025/09/03 | 1798.0 | 1810.0 | 1778.0 | 1782.0 | 27100 | -0.89 |
| 2025/09/04 | 1778.0 | 1804.0 | 1776.0 | 1802.0 | 21600 | 1.12 |
| 2025/09/05 | 1794.0 | 1814.0 | 1794.0 | 1813.0 | 17400 | 0.61 |
| 2025/09/08 | 1819.0 | 1829.0 | 1812.0 | 1829.0 | 15400 | 0.88 |
| 2025/09/09 | 1835.0 | 1858.0 | 1824.0 | 1836.0 | 53900 | 0.38 |
| 2025/09/10 | 1844.0 | 1853.0 | 1835.0 | 1837.0 | 11500 | 0.05 |
| 2025/09/11 | 1836.0 | 1849.0 | 1830.0 | 1832.0 | 15000 | -0.27 |
| 2025/09/12 | 1835.0 | 1837.0 | 1826.0 | 1835.0 | 18200 | 0.16 |
| 2025/09/16 | 1835.0 | 1870.0 | 1835.0 | 1866.0 | 19400 | 1.69 |
| 2025/09/17 | 1866.0 | 1869.0 | 1851.0 | 1861.0 | 16300 | -0.27 |
| 2025/09/18 | 1861.0 | 1877.0 | 1852.0 | 1868.0 | 21900 | 0.38 |
| 2025/09/19 | 1867.0 | 1876.0 | 1844.0 | 1874.0 | 30600 | 0.32 |
| 2025/09/22 | 1875.0 | 1889.0 | 1871.0 | 1874.0 | 20100 | 0.00 |
| 2025/09/24 | 1875.0 | 1890.0 | 1865.0 | 1886.0 | 26200 | 0.64 |
| 2025/09/25 | 1883.0 | 1883.0 | 1860.0 | 1876.0 | 29200 | -0.53 |
| 2025/09/26 | 1896.0 | 1901.0 | 1882.0 | 1901.0 | 34200 | 1.33 |
| 2025/09/29 | 1849.0 | 1870.0 | 1849.0 | 1864.0 | 23300 | -1.95 |
| 2025/09/30 | 1882.0 | 1882.0 | 1842.0 | 1860.0 | 16900 | -0.21 |
| 2025/10/01 | 1840.0 | 1840.0 | 1786.0 | 1796.0 | 44600 | -3.44 |
| 2025/10/02 | 1796.0 | 1816.0 | 1787.0 | 1796.0 | 31800 | 0.00 |
| 2025/10/03 | 1786.0 | 1820.0 | 1786.0 | 1814.0 | 15700 | 1.00 |
| 2025/10/06 | 1837.0 | 1848.0 | 1814.0 | 1835.0 | 19400 | 1.16 |
| 2025/10/07 | 1823.0 | 1854.0 | 1823.0 | 1852.0 | 15600 | 0.93 |
| 2025/10/08 | 1855.0 | 1859.0 | 1847.0 | 1847.0 | 15800 | -0.27 |
| 2025/10/09 | 1838.0 | 1858.0 | 1838.0 | 1858.0 | 15300 | 0.60 |
| 2025/10/10 | 1833.0 | 1844.0 | 1807.0 | 1807.0 | 22100 | -2.74 |
| 2025/10/14 | 1795.0 | 1795.0 | 1738.0 | 1739.0 | 37000 | -3.76 |
| 2025/10/15 | 1760.0 | 1788.0 | 1759.0 | 1788.0 | 23900 | 2.82 |
| 2025/10/16 | 1779.0 | 1795.0 | 1779.0 | 1790.0 | 10700 | 0.11 |
| 2025/10/17 | 1790.0 | 1797.0 | 1731.0 | 1731.0 | 14300 | -3.30 |
| 2025/10/20 | 1765.0 | 1797.0 | 1735.0 | 1775.0 | 21600 | 2.54 |
| 2025/10/21 | 1793.0 | 1793.0 | 1759.0 | 1767.0 | 14000 | -0.45 |
| 2025/10/22 | 1774.0 | 1808.0 | 1753.0 | 1808.0 | 34000 | 2.32 |
| 2025/10/23 | 1804.0 | 1833.0 | 1786.0 | 1807.0 | 24100 | -0.06 |
| 2025/10/24 | 1828.0 | 1833.0 | 1802.0 | 1822.0 | 24400 | 0.83 |
| 2025/10/27 | 1841.0 | 1841.0 | 1808.0 | 1816.0 | 34900 | -0.33 |
| 2025/10/28 | 1801.0 | 1801.0 | 1745.0 | 1754.0 | 37100 | -3.41 |
| 2025/10/29 | 1752.0 | 1760.0 | 1744.0 | 1754.0 | 25800 | 0.00 |
| 2025/10/30 | 1750.0 | 1791.0 | 1750.0 | 1781.0 | 121400 | 1.54 |
| 2025/10/31 | 1799.0 | 1799.0 | 1744.0 | 1760.0 | 29800 | -1.18 |
| 2025/11/04 | 1761.0 | 1786.0 | 1751.0 | 1762.0 | 25000 | 0.11 |
| 2025/11/05 | 1762.0 | 1764.0 | 1733.0 | 1738.0 | 47300 | -1.36 |
| 2025/11/06 | 1748.0 | 1764.0 | 1716.0 | 1747.0 | 34800 | 0.52 |
| 2025/11/07 | 1726.0 | 1746.0 | 1724.0 | 1745.0 | 16000 | -0.11 |
| 2025/11/10 | 1750.0 | 1757.0 | 1740.0 | 1756.0 | 16800 | 0.63 |
| 2025/11/11 | 1763.0 | 1770.0 | 1736.0 | 1770.0 | 24700 | 0.80 |
| 2025/11/12 | 1751.0 | 1779.0 | 1751.0 | 1770.0 | 18300 | 0.00 |
| 2025/11/13 | 1780.0 | 1780.0 | 1740.0 | 1754.0 | 32800 | -0.90 |
| 2025/11/14 | 1754.0 | 1761.0 | 1741.0 | 1754.0 | 12600 | 0.00 |
| 2025/11/17 | 1753.0 | 1753.0 | 1727.0 | 1733.0 | 10000 | -1.20 |
| 2025/11/18 | 1737.0 | 1737.0 | 1707.0 | 1707.0 | 33200 | -1.50 |
| 2025/11/19 | 1707.0 | 1728.0 | 1696.0 | 1699.0 | 30200 | -0.47 |
| 2025/11/20 | 1716.0 | 1719.0 | 1700.0 | 1710.0 | 12100 | 0.65 |
| 2025/11/21 | 1702.0 | 1715.0 | 1698.0 | 1710.0 | 39000 | 0.00 |
| 2025/11/25 | 1728.0 | 1735.0 | 1706.0 | 1708.0 | 23400 | -0.12 |
| 2025/11/26 | 1725.0 | 1728.0 | 1713.0 | 1716.0 | 10700 | 0.47 |
| 2025/11/27 | 1716.0 | 1719.0 | 1706.0 | 1707.0 | 15000 | -0.52 |
| 2025/11/28 | 1715.0 | 1726.0 | 1703.0 | 1721.0 | 18400 | 0.82 |
| 2025/12/01 | 1721.0 | 1730.0 | 1706.0 | 1707.0 | 16400 | -0.81 |
| 2025/12/02 | 1707.0 | 1717.0 | 1707.0 | 1711.0 | 9000 | 0.23 |
| 2025/12/03 | 1709.0 | 1729.0 | 1709.0 | 1716.0 | 14600 | 0.29 |
| 2025/12/04 | 1718.0 | 1744.0 | 1718.0 | 1735.0 | 21900 | 1.11 |
| 2025/12/05 | 1724.0 | 1732.0 | 1719.0 | 1719.0 | 11100 | -0.92 |
| 2025/12/08 | 1720.0 | 1737.0 | 1712.0 | 1718.0 | 18500 | -0.06 |
| 2025/12/09 | 1715.0 | 1719.0 | 1688.0 | 1694.0 | 37000 | -1.40 |
| 2025/12/10 | 1698.0 | 1712.0 | 1698.0 | 1707.0 | 12200 | 0.77 |
| 2025/12/11 | 1704.0 | 1710.0 | 1681.0 | 1686.0 | 19400 | -1.23 |
| 2025/12/12 | 1703 | 1711 | 1698 | 1704 | 13400 | 1.07 |