エン 4849
1,461円
(時刻：15:30)
▲ +13円 (+0.89%)
価格情報
| 始値 | 1,466円 |
| 高値 | 1,471円 |
| 安値 | 1,456円 |
| 出来高 | 165,400株 |
| 売買代金 | 241,949,300円 |
| 売り気配 (15:30) | 1,462円 |
| 買い気配 (15:30) | 1,461円 |
基本情報
| 銘柄名 | エン |
| 英文銘柄名 | EN INC. |
| 時価総額 | 71,988,768,000.0円 |
| 発行済株式総数 | 49,716,000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 | 186.76円 |
| BPS | 905.56円 |
| PER | 7.75倍 |
| PBR | 1.60倍 |
| ROE | 22.2% |
| 年間配当金 | 70.10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24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 | 37,852 百万円 | 26,919 百万円 | 35,281 百万円 | 42,951 百万円 | 47,918 百万円 |
| 経常利益又は経常損失（△） | 9,748 百万円 | 6,763 百万円 | 10,292 百万円 | 3,331 百万円 | 3,387 百万円 |
| 当期純利益又は当期純損失（△） | 6,503 百万円 | 3,082 百万円 | 7,341 百万円 | 2,638 百万円 | 2,883 百万円 |
| 資本金 | 1,194 百万円 | 1,194 百万円 | 1,194 百万円 | 1,194 百万円 | 1,194 百万円 |
| 純資産額 | 38,051 百万円 | 36,698 百万円 | 41,496 百万円 | 35,133 百万円 | 31,050 百万円 |
| 総資産額 | 47,625 百万円 | 45,565 百万円 | 51,347 百万円 | 46,136 百万円 | 43,102 百万円 |
| 従業員数 | 1,617 人 | 1,407 人 | 1,450 人 | 1,848 人 | 2,135 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 | 186.76 | 905.56 | 22.2 | 7.75 | 1.60 | - | - |
| 2025/03 | 単体 | 171.45 | 847.86 | - | 8.45 | 1.71 | 4.8 | 70.10 |
| 2025/09 | 中連 | 43.47 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 141,000 | -9,900 | 103,300 | 3,900 |
| 2025/11/28 | 150,900 | 36,800 | 99,400 | -10,600 |
| 2025/11/21 | 114,100 | 13,000 | 110,000 | -30,100 |
| 2025/11/14 | 101,100 | -7,200 | 140,100 | 56,000 |
| 2025/11/07 | 108,300 | -5,900 | 84,100 | 11,100 |
| 2025/10/31 | 114,200 | -8,900 | 73,000 | 8,000 |
| 2025/10/24 | 123,100 | 1,800 | 65,000 | 300 |
| 2025/10/17 | 121,300 | -2,700 | 64,700 | -1,600 |
| 2025/10/10 | 124,000 | 4,100 | 66,300 | -14,700 |
| 2025/10/03 | 119,900 | 500 | 81,000 | 14,900 |
| 2025/09/26 | 119,400 | -2,900 | 66,100 | 2,700 |
| 2025/09/19 | 122,300 | 1,300 | 63,400 | 2,800 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| BNP Paribas Financial Markets SNC | 110,400 | 0.22% | 2025/04/09 |
| MERRILL LYNCH INTERNATIONAL | 239,442 | 0.48% | 2025/10/23 |
| 合計・最新計算日 | 349,842 | 0.70% | 2025/10/23 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/21 | モルガン・スタンレーMUFG証券株式会社 | 25,503 （1.15%→0.05%） |
| 2025/11/17 | モルガン・スタンレーMUFG証券株式会社 | 574,971 （1.03%→1.15%） |
| 2025/11/13 | モルガン・スタンレーMUFG証券株式会社 | 515,063 （0.90%→1.03%） |
| 2025/11/12 | モルガン・スタンレーMUFG証券株式会社 | 448,563 （0.71%→0.90%） |
| 2025/11/07 | モルガン・スタンレーMUFG証券株式会社 | 353,963 （0.62%→0.71%） |
| 2025/10/31 | モルガン・スタンレーMUFG証券株式会社 | 309,063 （0.50%→0.62%） |
| 2025/10/27 | モルガン・スタンレーMUFG証券株式会社 | 249,093 （0.40%→0.50%） |
| 2025/10/23 | MERRILL LYNCH INTERNATIONAL | 239,442 （0.50%→0.48%） |
| 2025/10/22 | MERRILL LYNCH INTERNATIONAL | 248,842 （0.49%→0.50%） |
| 2025/10/21 | MERRILL LYNCH INTERNATIONAL | 245,490 （0.50%→0.49%） |
| 2025/10/20 | MERRILL LYNCH INTERNATIONAL | 249,790 （0.49%→0.50%） |
| 2025/10/14 | MERRILL LYNCH INTERNATIONAL | 239,846 （0.56%→0.48%） |
| 2025/10/09 | MERRILL LYNCH INTERNATIONAL | 282,646 （0.59%→0.56%） |
| 2025/10/08 | MERRILL LYNCH INTERNATIONAL | 295,246 （0.63%→0.59%） |
| 2025/10/07 | MERRILL LYNCH INTERNATIONAL | 313,546 （0.65%→0.63%） |
| 2025/10/06 | MERRILL LYNCH INTERNATIONAL | 327,946 （0.68%→0.65%） |
| 2025/10/03 | MERRILL LYNCH INTERNATIONAL | 342,346 （0.72%→0.68%） |
| 2025/10/02 | MERRILL LYNCH INTERNATIONAL | 360,846 （0.69%→0.72%） |
| 2025/10/01 | MERRILL LYNCH INTERNATIONAL | 344,946 （0.67%→0.69%） |
| 2025/09/24 | MERRILL LYNCH INTERNATIONAL | 335,446 （0.66%→0.67%） |
| 2025/09/22 | MERRILL LYNCH INTERNATIONAL | 330,446 （0.65%→0.66%） |
| 2025/09/19 | MERRILL LYNCH INTERNATIONAL | 325,446 （0.63%→0.65%） |
| 2025/09/18 | MERRILL LYNCH INTERNATIONAL | 318,146 （0.65%→0.63%） |
| 2025/09/17 | MERRILL LYNCH INTERNATIONAL | 327,246 （0.66%→0.65%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 74,900 | 3 | 0.05 |
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | エン株式会社 |
| 会社名（英文） | en inc. |
| 会社名（カナ） | エンカブシキガイシャ |
| 本店所在地 | 新宿区西新宿六丁目５番１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 | 48490 |
| EDINETコード | E05192 |
| 法人番号 | 1011101029018 |
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 | 2560.0 | 2581.0 | 2542.0 | 2575.0 | 124900 | - |
| 2024/06/25 | 2569.0 | 2605.0 | 2560.0 | 2605.0 | 127600 | 1.17 |
| 2024/06/26 | 2580.0 | 2591.0 | 2561.0 | 2590.0 | 149900 | -0.58 |
| 2024/06/27 | 2571.0 | 2640.0 | 2571.0 | 2623.0 | 90900 | 1.27 |
| 2024/06/28 | 2633.0 | 2634.0 | 2583.0 | 2617.0 | 227400 | -0.23 |
| 2024/07/01 | 2602.0 | 2638.0 | 2505.0 | 2556.0 | 289700 | -2.33 |
| 2024/07/02 | 2534.0 | 2545.0 | 2496.0 | 2514.0 | 303100 | -1.64 |
| 2024/07/03 | 2536.0 | 2595.0 | 2528.0 | 2558.0 | 158700 | 1.75 |
| 2024/07/04 | 2545.0 | 2594.0 | 2544.0 | 2550.0 | 100400 | -0.31 |
| 2024/07/05 | 2550.0 | 2568.0 | 2530.0 | 2530.0 | 80700 | -0.78 |
| 2024/07/08 | 2536.0 | 2536.0 | 2496.0 | 2511.0 | 141600 | -0.75 |
| 2024/07/09 | 2515.0 | 2536.0 | 2502.0 | 2535.0 | 126200 | 0.96 |
| 2024/07/10 | 2585.0 | 2606.0 | 2544.0 | 2587.0 | 163700 | 2.05 |
| 2024/07/11 | 2613.0 | 2621.0 | 2595.0 | 2609.0 | 119300 | 0.85 |
| 2024/07/12 | 2595.0 | 2730.0 | 2595.0 | 2723.0 | 224400 | 4.37 |
| 2024/07/16 | 2730.0 | 2731.0 | 2585.0 | 2644.0 | 308300 | -2.90 |
| 2024/07/17 | 2688.0 | 2692.0 | 2645.0 | 2687.0 | 118500 | 1.63 |
| 2024/07/18 | 2663.0 | 2767.0 | 2658.0 | 2727.0 | 201400 | 1.49 |
| 2024/07/19 | 2776.0 | 2798.0 | 2731.0 | 2754.0 | 161400 | 0.99 |
| 2024/07/22 | 2752.0 | 2790.0 | 2741.0 | 2760.0 | 94700 | 0.22 |
| 2024/07/23 | 2760.0 | 2846.0 | 2750.0 | 2838.0 | 166300 | 2.83 |
| 2024/07/24 | 2849.0 | 2850.0 | 2795.0 | 2814.0 | 128000 | -0.85 |
| 2024/07/25 | 2770.0 | 2817.0 | 2761.0 | 2782.0 | 91200 | -1.14 |
| 2024/07/26 | 2764.0 | 2798.0 | 2734.0 | 2736.0 | 78200 | -1.65 |
| 2024/07/29 | 2755.0 | 2805.0 | 2750.0 | 2780.0 | 101600 | 1.61 |
| 2024/07/30 | 2780.0 | 2820.0 | 2740.0 | 2793.0 | 130800 | 0.47 |
| 2024/07/31 | 2775.0 | 2823.0 | 2750.0 | 2819.0 | 181400 | 0.93 |
| 2024/08/01 | 2780.0 | 2780.0 | 2690.0 | 2709.0 | 112500 | -3.90 |
| 2024/08/02 | 2628.0 | 2645.0 | 2542.0 | 2542.0 | 153300 | -6.16 |
| 2024/08/05 | 2442.0 | 2517.0 | 2344.0 | 2435.0 | 404300 | -4.21 |
| 2024/08/06 | 2585.0 | 2625.0 | 2516.0 | 2556.0 | 236000 | 4.97 |
| 2024/08/07 | 2501.0 | 2655.0 | 2487.0 | 2573.0 | 219500 | 0.67 |
| 2024/08/08 | 2541.0 | 2695.0 | 2541.0 | 2594.0 | 209000 | 0.82 |
| 2024/08/09 | 2544.0 | 2544.0 | 2368.0 | 2403.0 | 669200 | -7.36 |
| 2024/08/13 | 2399.0 | 2432.0 | 2370.0 | 2409.0 | 311300 | 0.25 |
| 2024/08/14 | 2450.0 | 2485.0 | 2418.0 | 2459.0 | 200400 | 2.08 |
| 2024/08/15 | 2450.0 | 2478.0 | 2434.0 | 2463.0 | 104500 | 0.16 |
| 2024/08/16 | 2490.0 | 2514.0 | 2474.0 | 2477.0 | 85900 | 0.57 |
| 2024/08/19 | 2450.0 | 2486.0 | 2440.0 | 2449.0 | 113200 | -1.13 |
| 2024/08/20 | 2465.0 | 2499.0 | 2461.0 | 2484.0 | 97800 | 1.43 |
| 2024/08/21 | 2450.0 | 2483.0 | 2436.0 | 2472.0 | 109600 | -0.48 |
| 2024/08/22 | 2472.0 | 2501.0 | 2452.0 | 2483.0 | 52100 | 0.44 |
| 2024/08/23 | 2498.0 | 2500.0 | 2466.0 | 2484.0 | 90200 | 0.04 |
| 2024/08/26 | 2480.0 | 2530.0 | 2463.0 | 2515.0 | 126300 | 1.25 |
| 2024/08/27 | 2540.0 | 2543.0 | 2486.0 | 2490.0 | 159600 | -0.99 |
| 2024/08/28 | 2490.0 | 2499.0 | 2454.0 | 2485.0 | 79200 | -0.20 |
| 2024/08/29 | 2480.0 | 2529.0 | 2462.0 | 2466.0 | 145700 | -0.76 |
| 2024/08/30 | 2445.0 | 2479.0 | 2441.0 | 2457.0 | 157800 | -0.36 |
| 2024/09/02 | 2500.0 | 2520.0 | 2434.0 | 2457.0 | 189900 | 0.00 |
| 2024/09/03 | 2461.0 | 2560.0 | 2459.0 | 2549.0 | 168000 | 3.74 |
| 2024/09/04 | 2501.0 | 2574.0 | 2464.0 | 2469.0 | 203000 | -3.14 |
| 2024/09/05 | 2469.0 | 2489.0 | 2435.0 | 2447.0 | 159400 | -0.89 |
| 2024/09/06 | 2448.0 | 2484.0 | 2438.0 | 2455.0 | 133500 | 0.33 |
| 2024/09/09 | 2450.0 | 2488.0 | 2443.0 | 2488.0 | 178000 | 1.34 |
| 2024/09/10 | 2500.0 | 2535.0 | 2454.0 | 2455.0 | 182100 | -1.33 |
| 2024/09/11 | 2444.0 | 2444.0 | 2375.0 | 2388.0 | 230700 | -2.73 |
| 2024/09/12 | 2425.0 | 2444.0 | 2405.0 | 2442.0 | 144800 | 2.26 |
| 2024/09/13 | 2437.0 | 2437.0 | 2396.0 | 2422.0 | 234100 | -0.82 |
| 2024/09/17 | 2450.0 | 2509.0 | 2427.0 | 2502.0 | 187900 | 3.30 |
| 2024/09/18 | 2499.0 | 2535.0 | 2470.0 | 2501.0 | 208500 | -0.04 |
| 2024/09/19 | 2505.0 | 2550.0 | 2505.0 | 2521.0 | 173800 | 0.80 |
| 2024/09/20 | 2520.0 | 2557.0 | 2502.0 | 2511.0 | 186000 | -0.40 |
| 2024/09/24 | 2537.0 | 2537.0 | 2471.0 | 2471.0 | 120500 | -1.59 |
| 2024/09/25 | 2463.0 | 2507.0 | 2463.0 | 2479.0 | 101200 | 0.32 |
| 2024/09/26 | 2486.0 | 2526.0 | 2466.0 | 2520.0 | 180700 | 1.65 |
| 2024/09/27 | 2504.0 | 2508.0 | 2460.0 | 2486.0 | 121600 | -1.35 |
| 2024/09/30 | 2441.0 | 2449.0 | 2413.0 | 2432.0 | 110600 | -2.17 |
| 2024/10/01 | 2432.0 | 2432.0 | 2401.0 | 2413.0 | 124700 | -0.78 |
| 2024/10/02 | 2417.0 | 2428.0 | 2383.0 | 2388.0 | 169900 | -1.04 |
| 2024/10/03 | 2438.0 | 2447.0 | 2392.0 | 2403.0 | 90500 | 0.63 |
| 2024/10/04 | 2417.0 | 2448.0 | 2410.0 | 2433.0 | 92600 | 1.25 |
| 2024/10/07 | 2463.0 | 2480.0 | 2432.0 | 2440.0 | 94300 | 0.29 |
| 2024/10/08 | 2432.0 | 2484.0 | 2431.0 | 2483.0 | 200800 | 1.76 |
| 2024/10/09 | 2499.0 | 2537.0 | 2484.0 | 2512.0 | 104100 | 1.17 |
| 2024/10/10 | 2545.0 | 2545.0 | 2474.0 | 2495.0 | 113800 | -0.68 |
| 2024/10/11 | 2498.0 | 2502.0 | 2454.0 | 2463.0 | 76000 | -1.28 |
| 2024/10/15 | 2476.0 | 2509.0 | 2467.0 | 2506.0 | 93200 | 1.75 |
| 2024/10/16 | 2491.0 | 2512.0 | 2426.0 | 2426.0 | 77600 | -3.19 |
| 2024/10/17 | 2420.0 | 2433.0 | 2395.0 | 2413.0 | 89000 | -0.54 |
| 2024/10/18 | 2405.0 | 2424.0 | 2394.0 | 2420.0 | 91400 | 0.29 |
| 2024/10/21 | 2418.0 | 2464.0 | 2415.0 | 2432.0 | 105100 | 0.50 |
| 2024/10/22 | 2450.0 | 2450.0 | 2402.0 | 2408.0 | 121600 | -0.99 |
| 2024/10/23 | 2400.0 | 2427.0 | 2378.0 | 2381.0 | 122300 | -1.12 |
| 2024/10/24 | 2378.0 | 2395.0 | 2368.0 | 2368.0 | 103900 | -0.55 |
| 2024/10/25 | 2400.0 | 2402.0 | 2345.0 | 2357.0 | 101400 | -0.46 |
| 2024/10/28 | 2367.0 | 2417.0 | 2360.0 | 2406.0 | 85100 | 2.08 |
| 2024/10/29 | 2393.0 | 2420.0 | 2393.0 | 2409.0 | 82000 | 0.12 |
| 2024/10/30 | 2431.0 | 2444.0 | 2393.0 | 2433.0 | 158900 | 1.00 |
| 2024/10/31 | 2439.0 | 2464.0 | 2426.0 | 2443.0 | 87500 | 0.41 |
| 2024/11/01 | 2425.0 | 2460.0 | 2400.0 | 2403.0 | 62200 | -1.64 |
| 2024/11/05 | 2429.0 | 2429.0 | 2400.0 | 2400.0 | 50300 | -0.12 |
| 2024/11/06 | 2401.0 | 2434.0 | 2396.0 | 2402.0 | 97400 | 0.08 |
| 2024/11/07 | 2395.0 | 2425.0 | 2395.0 | 2405.0 | 104000 | 0.12 |
| 2024/11/08 | 2416.0 | 2431.0 | 2402.0 | 2402.0 | 69300 | -0.12 |
| 2024/11/11 | 2383.0 | 2389.0 | 2346.0 | 2354.0 | 111700 | -2.00 |
| 2024/11/12 | 2356.0 | 2363.0 | 2303.0 | 2326.0 | 159900 | -1.19 |
| 2024/11/13 | 2306.0 | 2368.0 | 2306.0 | 2340.0 | 189900 | 0.60 |
| 2024/11/14 | 2340.0 | 2370.0 | 2287.0 | 2303.0 | 244500 | -1.58 |
| 2024/11/15 | 2053.0 | 2154.0 | 2021.0 | 2078.0 | 497300 | -9.77 |
| 2024/11/18 | 2090.0 | 2112.0 | 2005.0 | 2013.0 | 273100 | -3.13 |
| 2024/11/19 | 2006.0 | 2055.0 | 2006.0 | 2034.0 | 170600 | 1.04 |
| 2024/11/20 | 2038.0 | 2069.0 | 2038.0 | 2056.0 | 132700 | 1.08 |
| 2024/11/21 | 2059.0 | 2068.0 | 2028.0 | 2038.0 | 132300 | -0.88 |
| 2024/11/22 | 2050.0 | 2069.0 | 2029.0 | 2042.0 | 190700 | 0.20 |
| 2024/11/25 | 2067.0 | 2075.0 | 2040.0 | 2040.0 | 134700 | -0.10 |
| 2024/11/26 | 2048.0 | 2071.0 | 2042.0 | 2060.0 | 114600 | 0.98 |
| 2024/11/27 | 2061.0 | 2062.0 | 2018.0 | 2042.0 | 137000 | -0.87 |
| 2024/11/28 | 2054.0 | 2092.0 | 2044.0 | 2074.0 | 137400 | 1.57 |
| 2024/11/29 | 2090.0 | 2104.0 | 2063.0 | 2073.0 | 143000 | -0.05 |
| 2024/12/02 | 2050.0 | 2077.0 | 2045.0 | 2076.0 | 110000 | 0.14 |
| 2024/12/03 | 2076.0 | 2106.0 | 2072.0 | 2084.0 | 215200 | 0.39 |
| 2024/12/04 | 2067.0 | 2095.0 | 2056.0 | 2090.0 | 134700 | 0.29 |
| 2024/12/05 | 2090.0 | 2116.0 | 2087.0 | 2087.0 | 110300 | -0.14 |
| 2024/12/06 | 2122.0 | 2155.0 | 2109.0 | 2151.0 | 150800 | 3.07 |
| 2024/12/09 | 2162.0 | 2216.0 | 2161.0 | 2199.0 | 142000 | 2.23 |
| 2024/12/10 | 2225.0 | 2238.0 | 2187.0 | 2219.0 | 161200 | 0.91 |
| 2024/12/11 | 2219.0 | 2233.0 | 2171.0 | 2201.0 | 192500 | -0.81 |
| 2024/12/12 | 2228.0 | 2248.0 | 2208.0 | 2214.0 | 162300 | 0.59 |
| 2024/12/13 | 2175.0 | 2231.0 | 2170.0 | 2227.0 | 234600 | 0.59 |
| 2024/12/16 | 2240.0 | 2252.0 | 2164.0 | 2167.0 | 215200 | -2.69 |
| 2024/12/17 | 2154.0 | 2204.0 | 2123.0 | 2204.0 | 196000 | 1.71 |
| 2024/12/18 | 2194.0 | 2196.0 | 2125.0 | 2129.0 | 183200 | -3.40 |
| 2024/12/19 | 2119.0 | 2170.0 | 2113.0 | 2164.0 | 178300 | 1.64 |
| 2024/12/20 | 2164.0 | 2170.0 | 2128.0 | 2128.0 | 149500 | -1.66 |
| 2024/12/23 | 2128.0 | 2138.0 | 2112.0 | 2116.0 | 118100 | -0.56 |
| 2024/12/24 | 2108.0 | 2124.0 | 2096.0 | 2112.0 | 88400 | -0.19 |
| 2024/12/25 | 2120.0 | 2120.0 | 2085.0 | 2108.0 | 82500 | -0.19 |
| 2024/12/26 | 2120.0 | 2122.0 | 2100.0 | 2112.0 | 84500 | 0.19 |
| 2024/12/27 | 2120.0 | 2135.0 | 2112.0 | 2134.0 | 88700 | 1.04 |
| 2024/12/30 | 2144.0 | 2160.0 | 2121.0 | 2121.0 | 118100 | -0.61 |
| 2025/01/06 | 2121.0 | 2125.0 | 2061.0 | 2062.0 | 122600 | -2.78 |
| 2025/01/07 | 2067.0 | 2078.0 | 2045.0 | 2057.0 | 126200 | -0.24 |
| 2025/01/08 | 2046.0 | 2072.0 | 2040.0 | 2050.0 | 147300 | -0.34 |
| 2025/01/09 | 2048.0 | 2054.0 | 2038.0 | 2050.0 | 122100 | 0.00 |
| 2025/01/10 | 2040.0 | 2048.0 | 2007.0 | 2007.0 | 102900 | -2.10 |
| 2025/01/14 | 2025.0 | 2031.0 | 1987.0 | 1988.0 | 147700 | -0.95 |
| 2025/01/15 | 1997.0 | 2003.0 | 1960.0 | 1968.0 | 135900 | -1.01 |
| 2025/01/16 | 1975.0 | 1995.0 | 1962.0 | 1975.0 | 93800 | 0.36 |
| 2025/01/17 | 1975.0 | 1975.0 | 1952.0 | 1969.0 | 67300 | -0.30 |
| 2025/01/20 | 1978.0 | 1985.0 | 1965.0 | 1973.0 | 107800 | 0.20 |
| 2025/01/21 | 1977.0 | 1993.0 | 1957.0 | 1986.0 | 103200 | 0.66 |
| 2025/01/22 | 2000.0 | 2003.0 | 1966.0 | 1973.0 | 124800 | -0.65 |
| 2025/01/23 | 1982.0 | 1996.0 | 1969.0 | 1977.0 | 184900 | 0.20 |
| 2025/01/24 | 1969.0 | 1997.0 | 1961.0 | 1973.0 | 117600 | -0.20 |
| 2025/01/27 | 2000.0 | 2023.0 | 1989.0 | 2012.0 | 131600 | 1.98 |
| 2025/01/28 | 2030.0 | 2043.0 | 2015.0 | 2029.0 | 139400 | 0.84 |
| 2025/01/29 | 2027.0 | 2058.0 | 2027.0 | 2034.0 | 116100 | 0.25 |
| 2025/01/30 | 2030.0 | 2060.0 | 2030.0 | 2052.0 | 131100 | 0.88 |
| 2025/01/31 | 2050.0 | 2052.0 | 2002.0 | 2011.0 | 134700 | -2.00 |
| 2025/02/03 | 1997.0 | 1997.0 | 1885.0 | 1891.0 | 370100 | -5.97 |
| 2025/02/04 | 1908.0 | 1926.0 | 1886.0 | 1886.0 | 212900 | -0.26 |
| 2025/02/05 | 1917.0 | 1919.0 | 1885.0 | 1899.0 | 125400 | 0.69 |
| 2025/02/06 | 1896.0 | 1923.0 | 1894.0 | 1909.0 | 92400 | 0.53 |
| 2025/02/07 | 1901.0 | 1908.0 | 1877.0 | 1886.0 | 132600 | -1.20 |
| 2025/02/10 | 1880.0 | 1927.0 | 1875.0 | 1925.0 | 280700 | 2.07 |
| 2025/02/12 | 1944.0 | 1951.0 | 1920.0 | 1937.0 | 234900 | 0.62 |
| 2025/02/13 | 1945.0 | 1945.0 | 1907.0 | 1936.0 | 145200 | -0.05 |
| 2025/02/14 | 1743.0 | 1743.0 | 1685.0 | 1690.0 | 958200 | -12.71 |
| 2025/02/17 | 1690.0 | 1692.0 | 1644.0 | 1649.0 | 727100 | -2.43 |
| 2025/02/18 | 1676.0 | 1695.0 | 1663.0 | 1695.0 | 302400 | 2.79 |
| 2025/02/19 | 1706.0 | 1717.0 | 1695.0 | 1717.0 | 226600 | 1.30 |
| 2025/02/20 | 1711.0 | 1713.0 | 1675.0 | 1679.0 | 295400 | -2.21 |
| 2025/02/21 | 1673.0 | 1685.0 | 1661.0 | 1674.0 | 229000 | -0.30 |
| 2025/02/25 | 1678.0 | 1741.0 | 1678.0 | 1732.0 | 301000 | 3.46 |
| 2025/02/26 | 1747.0 | 1761.0 | 1726.0 | 1734.0 | 332000 | 0.12 |
| 2025/02/27 | 1704.0 | 1744.0 | 1704.0 | 1720.0 | 185800 | -0.81 |
| 2025/02/28 | 1725.0 | 1734.0 | 1686.0 | 1688.0 | 163000 | -1.86 |
| 2025/03/03 | 1690.0 | 1749.0 | 1674.0 | 1740.0 | 323600 | 3.08 |
| 2025/03/04 | 1730.0 | 1738.0 | 1702.0 | 1706.0 | 337000 | -1.95 |
| 2025/03/05 | 1724.0 | 1736.0 | 1696.0 | 1719.0 | 338500 | 0.76 |
| 2025/03/06 | 1720.0 | 1745.0 | 1720.0 | 1734.0 | 222900 | 0.87 |
| 2025/03/07 | 1710.0 | 1712.0 | 1672.0 | 1682.0 | 370100 | -3.00 |
| 2025/03/10 | 1700.0 | 1725.0 | 1689.0 | 1725.0 | 280200 | 2.56 |
| 2025/03/11 | 1705.0 | 1718.0 | 1694.0 | 1709.0 | 267600 | -0.93 |
| 2025/03/12 | 1700.0 | 1717.0 | 1692.0 | 1714.0 | 272800 | 0.29 |
| 2025/03/13 | 1720.0 | 1721.0 | 1696.0 | 1715.0 | 298400 | 0.06 |
| 2025/03/14 | 1719.0 | 1732.0 | 1706.0 | 1724.0 | 192100 | 0.52 |
| 2025/03/17 | 1721.0 | 1727.0 | 1703.0 | 1715.0 | 186800 | -0.52 |
| 2025/03/18 | 1729.0 | 1750.0 | 1722.0 | 1743.0 | 245300 | 1.63 |
| 2025/03/19 | 1744.0 | 1756.0 | 1728.0 | 1733.0 | 180700 | -0.57 |
| 2025/03/21 | 1734.0 | 1747.0 | 1723.0 | 1724.0 | 259400 | -0.52 |
| 2025/03/24 | 1718.0 | 1724.0 | 1684.0 | 1684.0 | 333900 | -2.32 |
| 2025/03/25 | 1702.0 | 1748.0 | 1698.0 | 1735.0 | 280100 | 3.03 |
| 2025/03/26 | 1733.0 | 1754.0 | 1722.0 | 1754.0 | 202500 | 1.10 |
| 2025/03/27 | 1730.0 | 1768.0 | 1726.0 | 1756.0 | 300600 | 0.11 |
| 2025/03/28 | 1704.0 | 1726.0 | 1676.0 | 1681.0 | 254400 | -4.27 |
| 2025/03/31 | 1680.0 | 1683.0 | 1639.0 | 1643.0 | 231200 | -2.26 |
| 2025/04/01 | 1683.0 | 1687.0 | 1639.0 | 1641.0 | 240500 | -0.12 |
| 2025/04/02 | 1660.0 | 1676.0 | 1638.0 | 1641.0 | 139900 | 0.00 |
| 2025/04/03 | 1603.0 | 1620.0 | 1594.0 | 1603.0 | 240700 | -2.32 |
| 2025/04/04 | 1581.0 | 1590.0 | 1527.0 | 1556.0 | 240700 | -2.93 |
| 2025/04/07 | 1448.0 | 1462.0 | 1400.0 | 1417.0 | 333600 | -8.93 |
| 2025/04/08 | 1667.0 | 1678.0 | 1577.0 | 1632.0 | 681100 | 15.17 |
| 2025/04/09 | 1592.0 | 1637.0 | 1558.0 | 1620.0 | 439700 | -0.74 |
| 2025/04/10 | 1660.0 | 1681.0 | 1631.0 | 1668.0 | 320000 | 2.96 |
| 2025/04/11 | 1644.0 | 1665.0 | 1627.0 | 1631.0 | 284800 | -2.22 |
| 2025/04/14 | 1654.0 | 1668.0 | 1626.0 | 1627.0 | 138000 | -0.25 |
| 2025/04/15 | 1639.0 | 1642.0 | 1623.0 | 1629.0 | 81400 | 0.12 |
| 2025/04/16 | 1630.0 | 1645.0 | 1612.0 | 1621.0 | 85400 | -0.49 |
| 2025/04/17 | 1621.0 | 1636.0 | 1612.0 | 1626.0 | 60100 | 0.31 |
| 2025/04/18 | 1631.0 | 1646.0 | 1624.0 | 1630.0 | 84300 | 0.25 |
| 2025/04/21 | 1620.0 | 1634.0 | 1596.0 | 1596.0 | 71200 | -2.09 |
| 2025/04/22 | 1600.0 | 1609.0 | 1592.0 | 1605.0 | 65200 | 0.56 |
| 2025/04/23 | 1629.0 | 1633.0 | 1592.0 | 1599.0 | 107400 | -0.37 |
| 2025/04/24 | 1620.0 | 1628.0 | 1594.0 | 1598.0 | 79400 | -0.06 |
| 2025/04/25 | 1625.0 | 1628.0 | 1601.0 | 1613.0 | 89400 | 0.94 |
| 2025/04/28 | 1626.0 | 1634.0 | 1614.0 | 1625.0 | 136000 | 0.74 |
| 2025/04/30 | 1641.0 | 1641.0 | 1621.0 | 1638.0 | 69700 | 0.80 |
| 2025/05/01 | 1638.0 | 1649.0 | 1625.0 | 1646.0 | 83600 | 0.49 |
| 2025/05/02 | 1655.0 | 1657.0 | 1627.0 | 1650.0 | 100700 | 0.24 |
| 2025/05/07 | 1667.0 | 1668.0 | 1630.0 | 1632.0 | 95000 | -1.09 |
| 2025/05/08 | 1636.0 | 1669.0 | 1620.0 | 1663.0 | 150800 | 1.90 |
| 2025/05/09 | 1663.0 | 1698.0 | 1653.0 | 1684.0 | 143900 | 1.26 |
| 2025/05/12 | 1679.0 | 1738.0 | 1677.0 | 1718.0 | 210500 | 2.02 |
| 2025/05/13 | 1729.0 | 1736.0 | 1706.0 | 1714.0 | 97600 | -0.23 |
| 2025/05/14 | 1735.0 | 1759.0 | 1701.0 | 1737.0 | 223800 | 1.34 |
| 2025/05/15 | 1657.0 | 1700.0 | 1533.0 | 1539.0 | 655600 | -11.40 |
| 2025/05/16 | 1565.0 | 1653.0 | 1546.0 | 1653.0 | 388100 | 7.41 |
| 2025/05/19 | 1630.0 | 1652.0 | 1614.0 | 1640.0 | 193200 | -0.79 |
| 2025/05/20 | 1654.0 | 1654.0 | 1605.0 | 1620.0 | 163800 | -1.22 |
| 2025/05/21 | 1626.0 | 1632.0 | 1601.0 | 1601.0 | 131500 | -1.17 |
| 2025/05/22 | 1601.0 | 1631.0 | 1597.0 | 1631.0 | 130700 | 1.87 |
| 2025/05/23 | 1639.0 | 1646.0 | 1628.0 | 1643.0 | 76500 | 0.74 |
| 2025/05/26 | 1640.0 | 1666.0 | 1617.0 | 1632.0 | 125200 | -0.67 |
| 2025/05/27 | 1612.0 | 1632.0 | 1611.0 | 1623.0 | 161200 | -0.55 |
| 2025/05/28 | 1636.0 | 1760.0 | 1614.0 | 1712.0 | 796300 | 5.48 |
| 2025/05/29 | 1737.0 | 1745.0 | 1701.0 | 1708.0 | 280400 | -0.23 |
| 2025/05/30 | 1682.0 | 1740.0 | 1660.0 | 1726.0 | 366100 | 1.05 |
| 2025/06/02 | 1700.0 | 1734.0 | 1650.0 | 1670.0 | 212800 | -3.24 |
| 2025/06/03 | 1672.0 | 1688.0 | 1631.0 | 1645.0 | 171000 | -1.50 |
| 2025/06/04 | 1645.0 | 1646.0 | 1618.0 | 1638.0 | 197300 | -0.43 |
| 2025/06/05 | 1636.0 | 1656.0 | 1617.0 | 1645.0 | 148400 | 0.43 |
| 2025/06/06 | 1570.0 | 1627.0 | 1568.0 | 1620.0 | 437300 | -1.52 |
| 2025/06/09 | 1629.0 | 1644.0 | 1618.0 | 1626.0 | 136800 | 0.37 |
| 2025/06/10 | 1639.0 | 1656.0 | 1634.0 | 1641.0 | 160900 | 0.92 |
| 2025/06/11 | 1641.0 | 1666.0 | 1641.0 | 1665.0 | 114000 | 1.46 |
| 2025/06/12 | 1665.0 | 1680.0 | 1647.0 | 1656.0 | 115300 | -0.54 |
| 2025/06/13 | 1639.0 | 1645.0 | 1595.0 | 1631.0 | 197500 | -1.51 |
| 2025/06/16 | 1639.0 | 1643.0 | 1602.0 | 1612.0 | 145500 | -1.16 |
| 2025/06/17 | 1608.0 | 1622.0 | 1599.0 | 1606.0 | 132700 | -0.37 |
| 2025/06/18 | 1605.0 | 1624.0 | 1605.0 | 1618.0 | 86900 | 0.75 |
| 2025/06/19 | 1615.0 | 1619.0 | 1607.0 | 1614.0 | 71500 | -0.25 |
| 2025/06/20 | 1614.0 | 1625.0 | 1602.0 | 1612.0 | 170900 | -0.12 |
| 2025/06/23 | 1605.0 | 1620.0 | 1595.0 | 1620.0 | 120300 | 0.50 |
| 2025/06/24 | 1634.0 | 1634.0 | 1596.0 | 1597.0 | 108700 | -1.42 |
| 2025/06/25 | 1596.0 | 1626.0 | 1591.0 | 1623.0 | 116200 | 1.63 |
| 2025/06/26 | 1623.0 | 1633.0 | 1611.0 | 1619.0 | 166200 | -0.25 |
| 2025/06/27 | 1629.0 | 1655.0 | 1623.0 | 1655.0 | 148200 | 2.22 |
| 2025/06/30 | 1671.0 | 1685.0 | 1656.0 | 1666.0 | 178300 | 0.66 |
| 2025/07/01 | 1660.0 | 1679.0 | 1649.0 | 1650.0 | 188600 | -0.96 |
| 2025/07/02 | 1655.0 | 1670.0 | 1632.0 | 1642.0 | 137100 | -0.48 |
| 2025/07/03 | 1648.0 | 1679.0 | 1648.0 | 1669.0 | 108400 | 1.64 |
| 2025/07/04 | 1674.0 | 1680.0 | 1659.0 | 1671.0 | 128300 | 0.12 |
| 2025/07/07 | 1683.0 | 1712.0 | 1678.0 | 1706.0 | 213000 | 2.09 |
| 2025/07/08 | 1720.0 | 1735.0 | 1688.0 | 1718.0 | 333800 | 0.70 |
| 2025/07/09 | 1720.0 | 1733.0 | 1716.0 | 1728.0 | 161800 | 0.58 |
| 2025/07/10 | 1720.0 | 1751.0 | 1714.0 | 1751.0 | 205500 | 1.33 |
| 2025/07/11 | 1753.0 | 1778.0 | 1736.0 | 1740.0 | 184900 | -0.63 |
| 2025/07/14 | 1731.0 | 1748.0 | 1728.0 | 1737.0 | 143600 | -0.17 |
| 2025/07/15 | 1734.0 | 1734.0 | 1710.0 | 1728.0 | 143300 | -0.52 |
| 2025/07/16 | 1729.0 | 1729.0 | 1686.0 | 1696.0 | 155100 | -1.85 |
| 2025/07/17 | 1659.0 | 1698.0 | 1659.0 | 1687.0 | 235000 | -0.53 |
| 2025/07/18 | 1696.0 | 1720.0 | 1680.0 | 1707.0 | 272600 | 1.19 |
| 2025/07/22 | 1687.0 | 1722.0 | 1683.0 | 1712.0 | 134400 | 0.29 |
| 2025/07/23 | 1728.0 | 1738.0 | 1707.0 | 1729.0 | 150600 | 0.99 |
| 2025/07/24 | 1729.0 | 1748.0 | 1729.0 | 1744.0 | 111900 | 0.87 |
| 2025/07/25 | 1741.0 | 1759.0 | 1732.0 | 1748.0 | 116000 | 0.23 |
| 2025/07/28 | 1755.0 | 1768.0 | 1740.0 | 1755.0 | 120800 | 0.40 |
| 2025/07/29 | 1723.0 | 1757.0 | 1723.0 | 1756.0 | 64900 | 0.06 |
| 2025/07/30 | 1749.0 | 1752.0 | 1737.0 | 1747.0 | 92400 | -0.51 |
| 2025/07/31 | 1767.0 | 1770.0 | 1750.0 | 1760.0 | 190800 | 0.74 |
| 2025/08/01 | 1762.0 | 1809.0 | 1750.0 | 1797.0 | 204300 | 2.10 |
| 2025/08/04 | 1747.0 | 1779.0 | 1730.0 | 1745.0 | 158400 | -2.89 |
| 2025/08/05 | 1755.0 | 1774.0 | 1750.0 | 1753.0 | 144700 | 0.46 |
| 2025/08/06 | 1729.0 | 1783.0 | 1729.0 | 1771.0 | 212200 | 1.03 |
| 2025/08/07 | 1760.0 | 1788.0 | 1749.0 | 1756.0 | 475900 | -0.85 |
| 2025/08/08 | 1796.0 | 1804.0 | 1696.0 | 1785.0 | 336100 | 1.65 |
| 2025/08/12 | 1775.0 | 1775.0 | 1714.0 | 1752.0 | 170800 | -1.85 |
| 2025/08/13 | 1752.0 | 1756.0 | 1739.0 | 1755.0 | 119000 | 0.17 |
| 2025/08/14 | 1749.0 | 1771.0 | 1733.0 | 1744.0 | 130300 | -0.63 |
| 2025/08/15 | 1736.0 | 1755.0 | 1720.0 | 1743.0 | 137500 | -0.06 |
| 2025/08/18 | 1730.0 | 1743.0 | 1715.0 | 1741.0 | 182200 | -0.11 |
| 2025/08/19 | 1749.0 | 1769.0 | 1746.0 | 1762.0 | 98900 | 1.21 |
| 2025/08/20 | 1782.0 | 1814.0 | 1762.0 | 1814.0 | 183500 | 2.95 |
| 2025/08/21 | 1815.0 | 1840.0 | 1796.0 | 1799.0 | 166400 | -0.83 |
| 2025/08/22 | 1791.0 | 1792.0 | 1765.0 | 1780.0 | 86700 | -1.06 |
| 2025/08/25 | 1780.0 | 1784.0 | 1742.0 | 1761.0 | 163800 | -1.07 |
| 2025/08/26 | 1750.0 | 1783.0 | 1748.0 | 1769.0 | 111900 | 0.45 |
| 2025/08/27 | 1770.0 | 1791.0 | 1770.0 | 1782.0 | 143700 | 0.73 |
| 2025/08/28 | 1770.0 | 1770.0 | 1737.0 | 1753.0 | 186100 | -1.63 |
| 2025/08/29 | 1753.0 | 1783.0 | 1753.0 | 1766.0 | 127100 | 0.74 |
| 2025/09/01 | 1762.0 | 1786.0 | 1762.0 | 1774.0 | 54500 | 0.45 |
| 2025/09/02 | 1769.0 | 1803.0 | 1769.0 | 1798.0 | 82000 | 1.35 |
| 2025/09/03 | 1781.0 | 1814.0 | 1781.0 | 1802.0 | 127300 | 0.22 |
| 2025/09/04 | 1810.0 | 1810.0 | 1763.0 | 1775.0 | 104700 | -1.50 |
| 2025/09/05 | 1764.0 | 1815.0 | 1762.0 | 1805.0 | 154700 | 1.69 |
| 2025/09/08 | 1805.0 | 1825.0 | 1795.0 | 1798.0 | 71400 | -0.39 |
| 2025/09/09 | 1794.0 | 1811.0 | 1785.0 | 1785.0 | 95200 | -0.72 |
| 2025/09/10 | 1775.0 | 1776.0 | 1765.0 | 1771.0 | 56700 | -0.78 |
| 2025/09/11 | 1763.0 | 1763.0 | 1742.0 | 1760.0 | 116000 | -0.62 |
| 2025/09/12 | 1767.0 | 1776.0 | 1743.0 | 1747.0 | 83200 | -0.74 |
| 2025/09/16 | 1738.0 | 1750.0 | 1733.0 | 1743.0 | 62600 | -0.23 |
| 2025/09/17 | 1737.0 | 1737.0 | 1715.0 | 1728.0 | 71600 | -0.86 |
| 2025/09/18 | 1737.0 | 1753.0 | 1728.0 | 1738.0 | 118000 | 0.58 |
| 2025/09/19 | 1735.0 | 1749.0 | 1691.0 | 1698.0 | 154700 | -2.30 |
| 2025/09/22 | 1696.0 | 1703.0 | 1683.0 | 1694.0 | 96900 | -0.24 |
| 2025/09/24 | 1675.0 | 1681.0 | 1649.0 | 1654.0 | 159900 | -2.36 |
| 2025/09/25 | 1652.0 | 1661.0 | 1639.0 | 1655.0 | 143800 | 0.06 |
| 2025/09/26 | 1643.0 | 1660.0 | 1632.0 | 1657.0 | 186400 | 0.12 |
| 2025/09/29 | 1660.0 | 1660.0 | 1641.0 | 1649.0 | 154000 | -0.48 |
| 2025/09/30 | 1630.0 | 1652.0 | 1612.0 | 1631.0 | 332600 | -1.09 |
| 2025/10/01 | 1610.0 | 1616.0 | 1593.0 | 1602.0 | 210100 | -1.78 |
| 2025/10/02 | 1590.0 | 1600.0 | 1551.0 | 1574.0 | 172500 | -1.75 |
| 2025/10/03 | 1574.0 | 1606.0 | 1571.0 | 1605.0 | 233200 | 1.97 |
| 2025/10/06 | 1625.0 | 1633.0 | 1607.0 | 1628.0 | 394300 | 1.43 |
| 2025/10/07 | 1626.0 | 1642.0 | 1609.0 | 1642.0 | 457500 | 0.86 |
| 2025/10/08 | 1653.0 | 1672.0 | 1631.0 | 1636.0 | 191200 | -0.37 |
| 2025/10/09 | 1654.0 | 1662.0 | 1629.0 | 1640.0 | 144600 | 0.24 |
| 2025/10/10 | 1627.0 | 1634.0 | 1618.0 | 1634.0 | 133100 | -0.37 |
| 2025/10/14 | 1611.0 | 1627.0 | 1547.0 | 1550.0 | 567100 | -5.14 |
| 2025/10/15 | 1573.0 | 1589.0 | 1572.0 | 1579.0 | 140800 | 1.87 |
| 2025/10/16 | 1579.0 | 1589.0 | 1527.0 | 1527.0 | 150000 | -3.29 |
| 2025/10/17 | 1533.0 | 1547.0 | 1528.0 | 1536.0 | 153400 | 0.59 |
| 2025/10/20 | 1563.0 | 1592.0 | 1552.0 | 1583.0 | 134500 | 3.06 |
| 2025/10/21 | 1584.0 | 1611.0 | 1582.0 | 1605.0 | 119100 | 1.39 |
| 2025/10/22 | 1624.0 | 1641.0 | 1603.0 | 1617.0 | 247500 | 0.75 |
| 2025/10/23 | 1615.0 | 1623.0 | 1601.0 | 1620.0 | 95900 | 0.19 |
| 2025/10/24 | 1620.0 | 1628.0 | 1593.0 | 1597.0 | 95200 | -1.42 |
| 2025/10/27 | 1617.0 | 1642.0 | 1609.0 | 1639.0 | 126500 | 2.63 |
| 2025/10/28 | 1639.0 | 1639.0 | 1573.0 | 1582.0 | 234200 | -3.48 |
| 2025/10/29 | 1582.0 | 1591.0 | 1525.0 | 1533.0 | 211600 | -3.10 |
| 2025/10/30 | 1533.0 | 1552.0 | 1533.0 | 1550.0 | 207200 | 1.11 |
| 2025/10/31 | 1560.0 | 1563.0 | 1537.0 | 1557.0 | 176600 | 0.45 |
| 2025/11/04 | 1557.0 | 1557.0 | 1525.0 | 1528.0 | 155700 | -1.86 |
| 2025/11/05 | 1528.0 | 1530.0 | 1488.0 | 1505.0 | 156000 | -1.51 |
| 2025/11/06 | 1500.0 | 1507.0 | 1478.0 | 1486.0 | 218000 | -1.26 |
| 2025/11/07 | 1486.0 | 1509.0 | 1484.0 | 1509.0 | 168700 | 1.55 |
| 2025/11/10 | 1511.0 | 1520.0 | 1499.0 | 1512.0 | 192700 | 0.20 |
| 2025/11/11 | 1505.0 | 1508.0 | 1484.0 | 1501.0 | 155000 | -0.73 |
| 2025/11/12 | 1502.0 | 1526.0 | 1493.0 | 1524.0 | 188700 | 1.53 |
| 2025/11/13 | 1539.0 | 1552.0 | 1522.0 | 1532.0 | 283400 | 0.52 |
| 2025/11/14 | 1451.0 | 1480.0 | 1359.0 | 1368.0 | 626400 | -10.70 |
| 2025/11/17 | 1370.0 | 1374.0 | 1316.0 | 1342.0 | 427300 | -1.90 |
| 2025/11/18 | 1368.0 | 1387.0 | 1362.0 | 1377.0 | 304100 | 2.61 |
| 2025/11/19 | 1374.0 | 1395.0 | 1364.0 | 1379.0 | 322500 | 0.15 |
| 2025/11/20 | 1399.0 | 1430.0 | 1397.0 | 1419.0 | 306100 | 2.90 |
| 2025/11/21 | 1419.0 | 1459.0 | 1414.0 | 1440.0 | 1350000 | 1.48 |
| 2025/11/25 | 1450.0 | 1489.0 | 1446.0 | 1473.0 | 327100 | 2.29 |
| 2025/11/26 | 1462.0 | 1495.0 | 1460.0 | 1489.0 | 231400 | 1.09 |
| 2025/11/27 | 1487.0 | 1504.0 | 1476.0 | 1495.0 | 214100 | 0.40 |
| 2025/11/28 | 1480.0 | 1514.0 | 1479.0 | 1513.0 | 215000 | 1.20 |
| 2025/12/01 | 1514.0 | 1525.0 | 1460.0 | 1476.0 | 187300 | -2.45 |
| 2025/12/02 | 1487.0 | 1489.0 | 1444.0 | 1451.0 | 138000 | -1.69 |
| 2025/12/03 | 1451.0 | 1468.0 | 1446.0 | 1458.0 | 256300 | 0.48 |
| 2025/12/04 | 1446.0 | 1478.0 | 1445.0 | 1472.0 | 130800 | 0.96 |
| 2025/12/05 | 1463.0 | 1474.0 | 1436.0 | 1441.0 | 165700 | -2.11 |
| 2025/12/08 | 1441.0 | 1449.0 | 1435.0 | 1445.0 | 130400 | 0.28 |
| 2025/12/09 | 1445.0 | 1454.0 | 1421.0 | 1428.0 | 151500 | -1.18 |
| 2025/12/10 | 1428.0 | 1444.0 | 1428.0 | 1438.0 | 121200 | 0.70 |
| 2025/12/11 | 1466.0 | 1479.0 | 1439.0 | 1448.0 | 137300 | 0.70 |
| 2025/12/12 | 1466 | 1471 | 1456 | 1461 | 165400 | 0.90 |