三ツ星ベルト 5192
3,855円
(時刻：15:30)
▲ +15円 (+0.39%)
価格情報
| 始値 | 3,865円 |
| 高値 | 3,885円 |
| 安値 | 3,855円 |
| 出来高 | 56,900株 |
| 売買代金 | 219,781,000円 |
| 売り気配 (15:30) | 3,865円 |
| 買い気配 (15:30) | 3,855円 |
基本情報
| 銘柄名 | 三ツ星ベルト |
| 英文銘柄名 | MITSUBOSHI BELTING LTD. |
| 時価総額 | 119,440,120,320.0円 |
| 発行済株式総数 | 31,104,198株 |
| 単元株式数 | 100 |
| 業種 | ゴム製品 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 320.25円 |
| BPS | 3,403.14円 |
| PER | 11.99倍 |
| PBR | 1.13倍 |
| ROE | 9.3% |
| 年間配当金 | 186.00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109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 | 42,054 百万円 | 36,520 百万円 | 43,202 百万円 | 46,773 百万円 | 45,926 百万円 |
| 経常利益又は経常損失（△） | 1,959 百万円 | 4,505 百万円 | 6,490 百万円 | 10,644 百万円 | 8,824 百万円 |
| 当期純利益又は当期純損失（△） | 1,675 百万円 | 4,363 百万円 | 5,556 百万円 | 8,897 百万円 | 7,885 百万円 |
| 資本金 | 8,150 百万円 | 8,150 百万円 | 8,150 百万円 | 8,150 百万円 | 8,150 百万円 |
| 純資産額 | 47,080 百万円 | 52,175 百万円 | 56,692 百万円 | 56,824 百万円 | 63,905 百万円 |
| 総資産額 | 82,213 百万円 | 84,931 百万円 | 91,481 百万円 | 90,718 百万円 | 99,188 百万円 |
| 従業員数 | 727 人 | 729 人 | 730 人 | 738 人 | 748 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 | 320.25 | 3,403.14 | 9.3 | 11.99 | 1.13 | - | - |
| 2025/03 | 単体 | 292.17 | 2,146.12 | - | 13.14 | 1.79 | 4.82 | 186.00 |
| 2025/09 | 中連 | 137.45 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 2.33 | 90.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 29,400 | -600 | 72,700 | 700 |
| 2025/11/28 | 30,000 | -8,000 | 72,000 | -9,200 |
| 2025/11/21 | 38,000 | -6,300 | 81,200 | -1,400 |
| 2025/11/14 | 44,300 | 5,100 | 82,600 | -12,000 |
| 2025/11/07 | 39,200 | 2,300 | 94,600 | -2,900 |
| 2025/10/31 | 36,900 | 1,600 | 97,500 | 2,600 |
| 2025/10/24 | 35,300 | 1,800 | 94,900 | 4,000 |
| 2025/10/17 | 33,500 | -3,200 | 90,900 | -900 |
| 2025/10/10 | 36,700 | 200 | 91,800 | -3,000 |
| 2025/10/03 | 36,500 | -17,200 | 94,800 | 9,700 |
| 2025/09/26 | 53,700 | 20,100 | 85,100 | -4,200 |
| 2025/09/19 | 33,600 | 1,400 | 89,300 | 16,800 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 155,055 | 0.49% | 2025/11/07 |
| Citigroup Global Markets Limited | 152,100 | 0.48% | 2025/04/07 |
| GOLDMAN SACHS INTERNATIONAL | 181,375 | 0.58% | 2025/12/10 |
| モルガン・スタンレーMUFG証券株式会社 | 250,353 | 0.80% | 2025/12/02 |
| 合計・最新計算日 | 738,883 | 2.35% | 2025/12/10 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/10 | GOLDMAN SACHS INTERNATIONAL | 181,375 （0.69%→0.58%） |
| 2025/12/02 | モルガン・スタンレーMUFG証券株式会社 | 250,353 （0.74%→0.80%） |
| 2025/11/28 | モルガン・スタンレーMUFG証券株式会社 | 230,353 （0.69%→0.74%） |
| 2025/11/28 | GOLDMAN SACHS INTERNATIONAL | 216,627 （0.79%→0.69%） |
| 2025/11/26 | GOLDMAN SACHS INTERNATIONAL | 247,127 （0.80%→0.79%） |
| 2025/11/14 | モルガン・スタンレーMUFG証券株式会社 | 216,496 （0.78%→0.69%） |
| 2025/11/13 | GOLDMAN SACHS INTERNATIONAL | 250,098 （0.73%→0.80%） |
| 2025/11/07 | Barclays Capital Securities Ltd | 155,055 （0.53%→0.49%） |
| 2025/11/06 | モルガン・スタンレーMUFG証券株式会社 | 245,424 （0.89%→0.78%） |
| 2025/10/30 | GOLDMAN SACHS INTERNATIONAL | 228,217 （0.89%→0.73%） |
| 2025/10/30 | Barclays Capital Securities Ltd | 165,555 （1.00%→0.53%） |
| 2025/10/23 | Barclays Capital Securities Ltd | 311,521 （0.90%→1.00%） |
| 2025/10/20 | GOLDMAN SACHS INTERNATIONAL | 279,170 （0.90%→0.89%） |
| 2025/10/17 | Barclays Capital Securities Ltd | 282,121 （0.82%→0.90%） |
| 2025/10/14 | モルガン・スタンレーMUFG証券株式会社 | 278,978 （0.91%→0.89%） |
| 2025/10/08 | モルガン・スタンレーMUFG証券株式会社 | 283,212 （0.89%→0.91%） |
| 2025/10/07 | モルガン・スタンレーMUFG証券株式会社 | 277,912 （0.90%→0.89%） |
| 2025/10/06 | モルガン・スタンレーMUFG証券株式会社 | 281,912 （0.85%→0.90%） |
| 2025/09/25 | GOLDMAN SACHS INTERNATIONAL | 280,233 （0.81%→0.90%） |
| 2025/09/25 | Barclays Capital Securities Ltd | 255,721 （0.70%→0.82%） |
| 2025/09/19 | モルガン・スタンレーMUFG証券株式会社 | 266,512 （0.71%→0.85%） |
| 2025/09/16 | Barclays Capital Securities Ltd | 218,121 （0.69%→0.70%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 0 | 7.8 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年12月12日 11時42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） |
| 2025年11月13日 10時14分 | 確認書 |
| 2025年11月13日 10時13分 | 半期報告書－第111期(2025/04/01－2026/03/31) |
| 2025年06月30日 13時37分 | 臨時報告書 |
| 2025年06月27日 12時56分 | 内部統制報告書－第110期(2024/04/01－2025/03/31) |
| 2025年06月27日 12時53分 | 確認書 |
| 2025年06月27日 12時52分 | 有価証券報告書－第110期(2024/04/01－2025/03/31) |
| 2025年02月14日 10時11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） |
| 2025年01月15日 14時59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12月13日 09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11月13日 11時26分 | 確認書 |
| 2024年11月13日 11時25分 | 半期報告書－第110期(2024/04/01－2025/03/31) |
| 2024年08月08日 14時02分 | 有価証券届出書（参照方式） |
| 2024年06月28日 15時44分 | 臨時報告書 |
| 2024年06月27日 14時18分 | 内部統制報告書－第109期(2023/04/01－2024/03/31) |
| 2024年06月27日 14時17分 | 確認書 |
| 2024年06月27日 14時15分 | 有価証券報告書－第109期(2023/04/01－2024/03/31) |
| 2024年04月17日 16時50分 | 臨時報告書 |
| 2024年02月13日 13時46分 | 確認書 |
| 2024年02月13日 13時43分 | 四半期報告書－第109期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 三ツ星ベルト株式会社 |
| 会社名（英文） | Mitsuboshi Belting Ltd. |
| 会社名（カナ） | ミツボシベルトカブシキカイシャ |
| 本店所在地 | 神戸市長田区浜添通４丁目１番２１号 |
| 業種 | ゴム製品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 51920 |
| EDINETコード | E01098 |
| 法人番号 | 6140001016934 |
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 | 4440.0 | 4455.0 | 4410.0 | 4415.0 | 104800 | - |
| 2024/06/25 | 4415.0 | 4445.0 | 4415.0 | 4435.0 | 60200 | 0.45 |
| 2024/06/26 | 4450.0 | 4475.0 | 4445.0 | 4465.0 | 71400 | 0.68 |
| 2024/06/27 | 4470.0 | 4490.0 | 4465.0 | 4475.0 | 103400 | 0.22 |
| 2024/06/28 | 4510.0 | 4545.0 | 4500.0 | 4525.0 | 136700 | 1.12 |
| 2024/07/01 | 4550.0 | 4575.0 | 4540.0 | 4555.0 | 105600 | 0.66 |
| 2024/07/02 | 4580.0 | 4625.0 | 4580.0 | 4615.0 | 207200 | 1.32 |
| 2024/07/03 | 4615.0 | 4620.0 | 4575.0 | 4610.0 | 105000 | -0.11 |
| 2024/07/04 | 4625.0 | 4630.0 | 4595.0 | 4620.0 | 84200 | 0.22 |
| 2024/07/05 | 4630.0 | 4630.0 | 4525.0 | 4545.0 | 116500 | -1.62 |
| 2024/07/08 | 4560.0 | 4570.0 | 4490.0 | 4515.0 | 86400 | -0.66 |
| 2024/07/09 | 4510.0 | 4540.0 | 4485.0 | 4515.0 | 66500 | 0.00 |
| 2024/07/10 | 4515.0 | 4560.0 | 4510.0 | 4560.0 | 78900 | 1.00 |
| 2024/07/11 | 4595.0 | 4595.0 | 4530.0 | 4555.0 | 82700 | -0.11 |
| 2024/07/12 | 4525.0 | 4585.0 | 4525.0 | 4560.0 | 101000 | 0.11 |
| 2024/07/16 | 4555.0 | 4555.0 | 4525.0 | 4525.0 | 59000 | -0.77 |
| 2024/07/17 | 4550.0 | 4575.0 | 4530.0 | 4555.0 | 58900 | 0.66 |
| 2024/07/18 | 4575.0 | 4615.0 | 4560.0 | 4585.0 | 160200 | 0.66 |
| 2024/07/19 | 4615.0 | 4620.0 | 4540.0 | 4560.0 | 87000 | -0.55 |
| 2024/07/22 | 4560.0 | 4560.0 | 4445.0 | 4445.0 | 125000 | -2.52 |
| 2024/07/23 | 4485.0 | 4510.0 | 4470.0 | 4485.0 | 91900 | 0.90 |
| 2024/07/24 | 4500.0 | 4500.0 | 4400.0 | 4415.0 | 122100 | -1.56 |
| 2024/07/25 | 4355.0 | 4380.0 | 4330.0 | 4345.0 | 129600 | -1.59 |
| 2024/07/26 | 4345.0 | 4365.0 | 4325.0 | 4325.0 | 77800 | -0.46 |
| 2024/07/29 | 4395.0 | 4425.0 | 4370.0 | 4385.0 | 73800 | 1.39 |
| 2024/07/30 | 4380.0 | 4385.0 | 4340.0 | 4370.0 | 62000 | -0.34 |
| 2024/07/31 | 4345.0 | 4435.0 | 4345.0 | 4425.0 | 88200 | 1.26 |
| 2024/08/01 | 4390.0 | 4395.0 | 4305.0 | 4335.0 | 100400 | -2.03 |
| 2024/08/02 | 4265.0 | 4280.0 | 4130.0 | 4130.0 | 170900 | -4.73 |
| 2024/08/05 | 3955.0 | 3975.0 | 3680.0 | 3825.0 | 323400 | -7.38 |
| 2024/08/06 | 3895.0 | 4090.0 | 3825.0 | 3990.0 | 231700 | 4.31 |
| 2024/08/07 | 3965.0 | 4100.0 | 3910.0 | 4020.0 | 158900 | 0.75 |
| 2024/08/08 | 3965.0 | 4055.0 | 3800.0 | 3815.0 | 250200 | -5.10 |
| 2024/08/09 | 3885.0 | 4030.0 | 3880.0 | 3955.0 | 205500 | 3.67 |
| 2024/08/13 | 3995.0 | 4040.0 | 3945.0 | 4040.0 | 100600 | 2.15 |
| 2024/08/14 | 4050.0 | 4085.0 | 4015.0 | 4065.0 | 78300 | 0.62 |
| 2024/08/15 | 4095.0 | 4125.0 | 4050.0 | 4100.0 | 59700 | 0.86 |
| 2024/08/16 | 4200.0 | 4200.0 | 4130.0 | 4170.0 | 58400 | 1.71 |
| 2024/08/19 | 4150.0 | 4160.0 | 4120.0 | 4130.0 | 56100 | -0.96 |
| 2024/08/20 | 4200.0 | 4200.0 | 4150.0 | 4195.0 | 72600 | 1.57 |
| 2024/08/21 | 4150.0 | 4170.0 | 4140.0 | 4170.0 | 39300 | -0.60 |
| 2024/08/22 | 4190.0 | 4190.0 | 4145.0 | 4160.0 | 42400 | -0.24 |
| 2024/08/23 | 4160.0 | 4215.0 | 4160.0 | 4190.0 | 56800 | 0.72 |
| 2024/08/26 | 4180.0 | 4180.0 | 4110.0 | 4155.0 | 59100 | -0.84 |
| 2024/08/27 | 4165.0 | 4220.0 | 4130.0 | 4200.0 | 77600 | 1.08 |
| 2024/08/28 | 4175.0 | 4190.0 | 4140.0 | 4185.0 | 60300 | -0.36 |
| 2024/08/29 | 4155.0 | 4200.0 | 4150.0 | 4190.0 | 57100 | 0.12 |
| 2024/08/30 | 4210.0 | 4260.0 | 4195.0 | 4230.0 | 79100 | 0.95 |
| 2024/09/02 | 4235.0 | 4240.0 | 4195.0 | 4195.0 | 65700 | -0.83 |
| 2024/09/03 | 4190.0 | 4225.0 | 4190.0 | 4190.0 | 57700 | -0.12 |
| 2024/09/04 | 4120.0 | 4135.0 | 4050.0 | 4055.0 | 127200 | -3.22 |
| 2024/09/05 | 4050.0 | 4115.0 | 4040.0 | 4075.0 | 70000 | 0.49 |
| 2024/09/06 | 4080.0 | 4090.0 | 4020.0 | 4030.0 | 48100 | -1.10 |
| 2024/09/09 | 3975.0 | 4020.0 | 3935.0 | 4015.0 | 114600 | -0.37 |
| 2024/09/10 | 4015.0 | 4035.0 | 3980.0 | 3980.0 | 56200 | -0.87 |
| 2024/09/11 | 3975.0 | 3995.0 | 3915.0 | 3935.0 | 124500 | -1.13 |
| 2024/09/12 | 4005.0 | 4040.0 | 3965.0 | 3980.0 | 78900 | 1.14 |
| 2024/09/13 | 3960.0 | 3975.0 | 3950.0 | 3960.0 | 51700 | -0.50 |
| 2024/09/17 | 3970.0 | 4000.0 | 3925.0 | 3945.0 | 70500 | -0.38 |
| 2024/09/18 | 3965.0 | 4000.0 | 3965.0 | 3990.0 | 56100 | 1.14 |
| 2024/09/19 | 4010.0 | 4045.0 | 4000.0 | 4025.0 | 86500 | 0.88 |
| 2024/09/20 | 4050.0 | 4080.0 | 4040.0 | 4060.0 | 100500 | 0.87 |
| 2024/09/24 | 4085.0 | 4100.0 | 4045.0 | 4045.0 | 75400 | -0.37 |
| 2024/09/25 | 4035.0 | 4080.0 | 4020.0 | 4080.0 | 67700 | 0.87 |
| 2024/09/26 | 4090.0 | 4120.0 | 4065.0 | 4100.0 | 124700 | 0.49 |
| 2024/09/27 | 4055.0 | 4085.0 | 4040.0 | 4075.0 | 80500 | -0.61 |
| 2024/09/30 | 3935.0 | 4010.0 | 3920.0 | 3975.0 | 128100 | -2.45 |
| 2024/10/01 | 3980.0 | 3985.0 | 3950.0 | 3980.0 | 80800 | 0.13 |
| 2024/10/02 | 3980.0 | 3995.0 | 3940.0 | 3950.0 | 76800 | -0.75 |
| 2024/10/03 | 4000.0 | 4025.0 | 3985.0 | 4005.0 | 81300 | 1.39 |
| 2024/10/04 | 4005.0 | 4020.0 | 3980.0 | 4020.0 | 53900 | 0.37 |
| 2024/10/07 | 4075.0 | 4075.0 | 4020.0 | 4035.0 | 88800 | 0.37 |
| 2024/10/08 | 4010.0 | 4015.0 | 3965.0 | 3985.0 | 62500 | -1.24 |
| 2024/10/09 | 4010.0 | 4020.0 | 3970.0 | 3980.0 | 60900 | -0.13 |
| 2024/10/10 | 4015.0 | 4015.0 | 3970.0 | 3990.0 | 44400 | 0.25 |
| 2024/10/11 | 4000.0 | 4000.0 | 3970.0 | 3970.0 | 49800 | -0.50 |
| 2024/10/15 | 3995.0 | 3995.0 | 3950.0 | 3970.0 | 88200 | 0.00 |
| 2024/10/16 | 3955.0 | 4005.0 | 3935.0 | 3945.0 | 81400 | -0.63 |
| 2024/10/17 | 3945.0 | 3945.0 | 3900.0 | 3900.0 | 67200 | -1.14 |
| 2024/10/18 | 3910.0 | 3920.0 | 3885.0 | 3900.0 | 57200 | 0.00 |
| 2024/10/21 | 3915.0 | 3920.0 | 3890.0 | 3890.0 | 60000 | -0.26 |
| 2024/10/22 | 3895.0 | 3900.0 | 3850.0 | 3855.0 | 63900 | -0.90 |
| 2024/10/23 | 3855.0 | 3895.0 | 3850.0 | 3860.0 | 55800 | 0.13 |
| 2024/10/24 | 3835.0 | 3840.0 | 3805.0 | 3840.0 | 70900 | -0.52 |
| 2024/10/25 | 3825.0 | 3825.0 | 3775.0 | 3795.0 | 61100 | -1.17 |
| 2024/10/28 | 3780.0 | 3870.0 | 3780.0 | 3860.0 | 73600 | 1.71 |
| 2024/10/29 | 3880.0 | 3910.0 | 3870.0 | 3890.0 | 79700 | 0.78 |
| 2024/10/30 | 3890.0 | 3930.0 | 3870.0 | 3910.0 | 447700 | 0.51 |
| 2024/10/31 | 3920.0 | 3950.0 | 3905.0 | 3935.0 | 106600 | 0.64 |
| 2024/11/01 | 3920.0 | 3935.0 | 3865.0 | 3880.0 | 82500 | -1.40 |
| 2024/11/05 | 3935.0 | 3975.0 | 3885.0 | 3975.0 | 98100 | 2.45 |
| 2024/11/06 | 3985.0 | 4020.0 | 3965.0 | 3965.0 | 107000 | -0.25 |
| 2024/11/07 | 4000.0 | 4085.0 | 4000.0 | 4065.0 | 136000 | 2.52 |
| 2024/11/08 | 4085.0 | 4225.0 | 4035.0 | 4180.0 | 211400 | 2.83 |
| 2024/11/11 | 4160.0 | 4175.0 | 4115.0 | 4145.0 | 126200 | -0.84 |
| 2024/11/12 | 4165.0 | 4225.0 | 4150.0 | 4205.0 | 116500 | 1.45 |
| 2024/11/13 | 4205.0 | 4215.0 | 4180.0 | 4185.0 | 68700 | -0.48 |
| 2024/11/14 | 4185.0 | 4220.0 | 4180.0 | 4180.0 | 73400 | -0.12 |
| 2024/11/15 | 4195.0 | 4230.0 | 4180.0 | 4185.0 | 94800 | 0.12 |
| 2024/11/18 | 4175.0 | 4205.0 | 4135.0 | 4190.0 | 83400 | 0.12 |
| 2024/11/19 | 4190.0 | 4225.0 | 4170.0 | 4185.0 | 74300 | -0.12 |
| 2024/11/20 | 4185.0 | 4215.0 | 4145.0 | 4180.0 | 57500 | -0.12 |
| 2024/11/21 | 4185.0 | 4210.0 | 4185.0 | 4190.0 | 48000 | 0.24 |
| 2024/11/22 | 4220.0 | 4230.0 | 4175.0 | 4175.0 | 64300 | -0.36 |
| 2024/11/25 | 4200.0 | 4225.0 | 4185.0 | 4185.0 | 100400 | 0.24 |
| 2024/11/26 | 4180.0 | 4205.0 | 4160.0 | 4205.0 | 64300 | 0.48 |
| 2024/11/27 | 4210.0 | 4210.0 | 4100.0 | 4100.0 | 98700 | -2.50 |
| 2024/11/28 | 4090.0 | 4115.0 | 4080.0 | 4110.0 | 77100 | 0.24 |
| 2024/11/29 | 4090.0 | 4115.0 | 4080.0 | 4090.0 | 36500 | -0.49 |
| 2024/12/02 | 4055.0 | 4120.0 | 4055.0 | 4100.0 | 77800 | 0.24 |
| 2024/12/03 | 4105.0 | 4195.0 | 4090.0 | 4165.0 | 105500 | 1.59 |
| 2024/12/04 | 4160.0 | 4160.0 | 4075.0 | 4075.0 | 86600 | -2.16 |
| 2024/12/05 | 4115.0 | 4140.0 | 4105.0 | 4115.0 | 61400 | 0.98 |
| 2024/12/06 | 4115.0 | 4125.0 | 4090.0 | 4095.0 | 52700 | -0.49 |
| 2024/12/09 | 4095.0 | 4120.0 | 4085.0 | 4085.0 | 64100 | -0.24 |
| 2024/12/10 | 4120.0 | 4150.0 | 4090.0 | 4100.0 | 64800 | 0.37 |
| 2024/12/11 | 4115.0 | 4115.0 | 4075.0 | 4080.0 | 74400 | -0.49 |
| 2024/12/12 | 4110.0 | 4115.0 | 4075.0 | 4075.0 | 83700 | -0.12 |
| 2024/12/13 | 4045.0 | 4070.0 | 4045.0 | 4065.0 | 75000 | -0.25 |
| 2024/12/16 | 4065.0 | 4080.0 | 4040.0 | 4040.0 | 55200 | -0.62 |
| 2024/12/17 | 4040.0 | 4045.0 | 4000.0 | 4000.0 | 59300 | -0.99 |
| 2024/12/18 | 4000.0 | 4025.0 | 3975.0 | 3975.0 | 65200 | -0.63 |
| 2024/12/19 | 3950.0 | 4020.0 | 3945.0 | 4010.0 | 79500 | 0.88 |
| 2024/12/20 | 3990.0 | 4000.0 | 3955.0 | 3970.0 | 95000 | -1.00 |
| 2024/12/23 | 3995.0 | 3995.0 | 3925.0 | 3960.0 | 89100 | -0.25 |
| 2024/12/24 | 3965.0 | 3965.0 | 3930.0 | 3940.0 | 71900 | -0.51 |
| 2024/12/25 | 3945.0 | 3950.0 | 3900.0 | 3945.0 | 81800 | 0.13 |
| 2024/12/26 | 3905.0 | 3970.0 | 3905.0 | 3970.0 | 138700 | 0.63 |
| 2024/12/27 | 3970.0 | 4010.0 | 3970.0 | 4010.0 | 66700 | 1.01 |
| 2024/12/30 | 4010.0 | 4040.0 | 4000.0 | 4000.0 | 56100 | -0.25 |
| 2025/01/06 | 4020.0 | 4020.0 | 3980.0 | 3980.0 | 67200 | -0.50 |
| 2025/01/07 | 3990.0 | 3990.0 | 3955.0 | 3960.0 | 61600 | -0.50 |
| 2025/01/08 | 3955.0 | 3960.0 | 3925.0 | 3930.0 | 58100 | -0.76 |
| 2025/01/09 | 3925.0 | 3930.0 | 3890.0 | 3905.0 | 78900 | -0.64 |
| 2025/01/10 | 3900.0 | 3910.0 | 3880.0 | 3885.0 | 49300 | -0.51 |
| 2025/01/14 | 3910.0 | 3910.0 | 3825.0 | 3835.0 | 96100 | -1.29 |
| 2025/01/15 | 3860.0 | 3875.0 | 3845.0 | 3845.0 | 54700 | 0.26 |
| 2025/01/16 | 3845.0 | 3865.0 | 3830.0 | 3835.0 | 59500 | -0.26 |
| 2025/01/17 | 3835.0 | 3840.0 | 3810.0 | 3830.0 | 58700 | -0.13 |
| 2025/01/20 | 3860.0 | 3870.0 | 3840.0 | 3855.0 | 33100 | 0.65 |
| 2025/01/21 | 3870.0 | 3880.0 | 3860.0 | 3870.0 | 31100 | 0.39 |
| 2025/01/22 | 3865.0 | 3910.0 | 3865.0 | 3895.0 | 41800 | 0.65 |
| 2025/01/23 | 3895.0 | 3900.0 | 3870.0 | 3885.0 | 44000 | -0.26 |
| 2025/01/24 | 3880.0 | 3935.0 | 3880.0 | 3900.0 | 39100 | 0.39 |
| 2025/01/27 | 3935.0 | 3950.0 | 3925.0 | 3930.0 | 44300 | 0.77 |
| 2025/01/28 | 3910.0 | 3960.0 | 3910.0 | 3940.0 | 34100 | 0.25 |
| 2025/01/29 | 3940.0 | 3960.0 | 3935.0 | 3935.0 | 43000 | -0.13 |
| 2025/01/30 | 3930.0 | 3950.0 | 3925.0 | 3945.0 | 51900 | 0.25 |
| 2025/01/31 | 3955.0 | 3975.0 | 3935.0 | 3935.0 | 55500 | -0.25 |
| 2025/02/03 | 3915.0 | 3915.0 | 3855.0 | 3860.0 | 94000 | -1.91 |
| 2025/02/04 | 3890.0 | 3900.0 | 3855.0 | 3855.0 | 51700 | -0.13 |
| 2025/02/05 | 3875.0 | 3895.0 | 3860.0 | 3860.0 | 41300 | 0.13 |
| 2025/02/06 | 3880.0 | 3895.0 | 3870.0 | 3890.0 | 24800 | 0.78 |
| 2025/02/07 | 3875.0 | 3945.0 | 3835.0 | 3880.0 | 115700 | -0.26 |
| 2025/02/10 | 3870.0 | 3925.0 | 3865.0 | 3900.0 | 46300 | 0.52 |
| 2025/02/12 | 3935.0 | 3935.0 | 3870.0 | 3890.0 | 51800 | -0.26 |
| 2025/02/13 | 3915.0 | 3920.0 | 3885.0 | 3920.0 | 30900 | 0.77 |
| 2025/02/14 | 3930.0 | 3935.0 | 3900.0 | 3905.0 | 37600 | -0.38 |
| 2025/02/17 | 3905.0 | 3915.0 | 3870.0 | 3870.0 | 48300 | -0.90 |
| 2025/02/18 | 3870.0 | 3875.0 | 3855.0 | 3865.0 | 38200 | -0.13 |
| 2025/02/19 | 3865.0 | 3885.0 | 3865.0 | 3870.0 | 31400 | 0.13 |
| 2025/02/20 | 3860.0 | 3860.0 | 3810.0 | 3810.0 | 81800 | -1.55 |
| 2025/02/21 | 3810.0 | 3810.0 | 3745.0 | 3745.0 | 115500 | -1.71 |
| 2025/02/25 | 3740.0 | 3795.0 | 3735.0 | 3775.0 | 55100 | 0.80 |
| 2025/02/26 | 3775.0 | 3795.0 | 3760.0 | 3795.0 | 43800 | 0.53 |
| 2025/02/27 | 3795.0 | 3830.0 | 3785.0 | 3825.0 | 53200 | 0.79 |
| 2025/02/28 | 3835.0 | 3850.0 | 3815.0 | 3815.0 | 61700 | -0.26 |
| 2025/03/03 | 3825.0 | 3855.0 | 3825.0 | 3830.0 | 41300 | 0.39 |
| 2025/03/04 | 3835.0 | 3855.0 | 3820.0 | 3840.0 | 35300 | 0.26 |
| 2025/03/05 | 3855.0 | 3880.0 | 3850.0 | 3875.0 | 54700 | 0.91 |
| 2025/03/06 | 3895.0 | 3925.0 | 3890.0 | 3910.0 | 60200 | 0.90 |
| 2025/03/07 | 3895.0 | 3940.0 | 3855.0 | 3935.0 | 54700 | 0.64 |
| 2025/03/10 | 3950.0 | 3970.0 | 3930.0 | 3940.0 | 52900 | 0.13 |
| 2025/03/11 | 3925.0 | 3970.0 | 3915.0 | 3955.0 | 62400 | 0.38 |
| 2025/03/12 | 3935.0 | 3945.0 | 3920.0 | 3940.0 | 54700 | -0.38 |
| 2025/03/13 | 3940.0 | 3975.0 | 3935.0 | 3945.0 | 54800 | 0.13 |
| 2025/03/14 | 3930.0 | 3950.0 | 3930.0 | 3930.0 | 51200 | -0.38 |
| 2025/03/17 | 3950.0 | 3965.0 | 3940.0 | 3955.0 | 36800 | 0.64 |
| 2025/03/18 | 3980.0 | 4015.0 | 3970.0 | 4000.0 | 69700 | 1.14 |
| 2025/03/19 | 4010.0 | 4030.0 | 4000.0 | 4010.0 | 40100 | 0.25 |
| 2025/03/21 | 3995.0 | 4025.0 | 3985.0 | 4005.0 | 62300 | -0.12 |
| 2025/03/24 | 3995.0 | 3995.0 | 3950.0 | 3965.0 | 88100 | -1.00 |
| 2025/03/25 | 3985.0 | 3985.0 | 3950.0 | 3965.0 | 41400 | 0.00 |
| 2025/03/26 | 3975.0 | 3980.0 | 3955.0 | 3975.0 | 73400 | 0.25 |
| 2025/03/27 | 3955.0 | 3975.0 | 3945.0 | 3970.0 | 76600 | -0.13 |
| 2025/03/28 | 3820.0 | 3890.0 | 3815.0 | 3865.0 | 110100 | -2.64 |
| 2025/03/31 | 3815.0 | 3815.0 | 3735.0 | 3735.0 | 128500 | -3.36 |
| 2025/04/01 | 3770.0 | 3775.0 | 3720.0 | 3720.0 | 83400 | -0.40 |
| 2025/04/02 | 3730.0 | 3730.0 | 3685.0 | 3695.0 | 78600 | -0.67 |
| 2025/04/03 | 3600.0 | 3625.0 | 3545.0 | 3565.0 | 130800 | -3.52 |
| 2025/04/04 | 3495.0 | 3495.0 | 3365.0 | 3405.0 | 184400 | -4.49 |
| 2025/04/07 | 3150.0 | 3245.0 | 3115.0 | 3205.0 | 188100 | -5.87 |
| 2025/04/08 | 3300.0 | 3430.0 | 3300.0 | 3350.0 | 104600 | 4.52 |
| 2025/04/09 | 3300.0 | 3320.0 | 3225.0 | 3265.0 | 113000 | -2.54 |
| 2025/04/10 | 3500.0 | 3505.0 | 3415.0 | 3440.0 | 84300 | 5.36 |
| 2025/04/11 | 3370.0 | 3445.0 | 3290.0 | 3420.0 | 92800 | -0.58 |
| 2025/04/14 | 3450.0 | 3470.0 | 3415.0 | 3440.0 | 53700 | 0.58 |
| 2025/04/15 | 3470.0 | 3470.0 | 3435.0 | 3435.0 | 34200 | -0.15 |
| 2025/04/16 | 3435.0 | 3450.0 | 3415.0 | 3425.0 | 34400 | -0.29 |
| 2025/04/17 | 3410.0 | 3450.0 | 3410.0 | 3440.0 | 32800 | 0.44 |
| 2025/04/18 | 3465.0 | 3500.0 | 3460.0 | 3485.0 | 61200 | 1.31 |
| 2025/04/21 | 3490.0 | 3510.0 | 3475.0 | 3495.0 | 43700 | 0.29 |
| 2025/04/22 | 3500.0 | 3525.0 | 3500.0 | 3510.0 | 42100 | 0.43 |
| 2025/04/23 | 3560.0 | 3580.0 | 3530.0 | 3550.0 | 61600 | 1.14 |
| 2025/04/24 | 3560.0 | 3580.0 | 3530.0 | 3550.0 | 41600 | 0.00 |
| 2025/04/25 | 3550.0 | 3565.0 | 3540.0 | 3560.0 | 28900 | 0.28 |
| 2025/04/28 | 3590.0 | 3595.0 | 3550.0 | 3565.0 | 47200 | 0.14 |
| 2025/04/30 | 3560.0 | 3575.0 | 3540.0 | 3575.0 | 64000 | 0.28 |
| 2025/05/01 | 3535.0 | 3550.0 | 3515.0 | 3550.0 | 56600 | -0.70 |
| 2025/05/02 | 3550.0 | 3575.0 | 3530.0 | 3565.0 | 40300 | 0.42 |
| 2025/05/07 | 3555.0 | 3560.0 | 3525.0 | 3560.0 | 42700 | -0.14 |
| 2025/05/08 | 3560.0 | 3600.0 | 3535.0 | 3600.0 | 56700 | 1.12 |
| 2025/05/09 | 3600.0 | 3620.0 | 3590.0 | 3615.0 | 51000 | 0.42 |
| 2025/05/12 | 3635.0 | 3645.0 | 3610.0 | 3645.0 | 35100 | 0.83 |
| 2025/05/13 | 3670.0 | 3700.0 | 3660.0 | 3670.0 | 60900 | 0.69 |
| 2025/05/14 | 3660.0 | 3715.0 | 3550.0 | 3555.0 | 106300 | -3.13 |
| 2025/05/15 | 3550.0 | 3550.0 | 3505.0 | 3530.0 | 69100 | -0.70 |
| 2025/05/16 | 3530.0 | 3555.0 | 3480.0 | 3530.0 | 76400 | 0.00 |
| 2025/05/19 | 3555.0 | 3575.0 | 3535.0 | 3560.0 | 58900 | 0.85 |
| 2025/05/20 | 3565.0 | 3570.0 | 3520.0 | 3520.0 | 58500 | -1.12 |
| 2025/05/21 | 3535.0 | 3580.0 | 3520.0 | 3530.0 | 65400 | 0.28 |
| 2025/05/22 | 3525.0 | 3560.0 | 3505.0 | 3535.0 | 58900 | 0.14 |
| 2025/05/23 | 3570.0 | 3575.0 | 3530.0 | 3530.0 | 50800 | -0.14 |
| 2025/05/26 | 3520.0 | 3565.0 | 3520.0 | 3560.0 | 42600 | 0.85 |
| 2025/05/27 | 3565.0 | 3570.0 | 3540.0 | 3560.0 | 44600 | 0.00 |
| 2025/05/28 | 3575.0 | 3590.0 | 3570.0 | 3570.0 | 73700 | 0.28 |
| 2025/05/29 | 3575.0 | 3605.0 | 3565.0 | 3605.0 | 88300 | 0.98 |
| 2025/05/30 | 3580.0 | 3590.0 | 3565.0 | 3580.0 | 114400 | -0.69 |
| 2025/06/02 | 3565.0 | 3570.0 | 3535.0 | 3555.0 | 63700 | -0.70 |
| 2025/06/03 | 3565.0 | 3590.0 | 3525.0 | 3530.0 | 66200 | -0.70 |
| 2025/06/04 | 3530.0 | 3580.0 | 3510.0 | 3530.0 | 121500 | 0.00 |
| 2025/06/05 | 3510.0 | 3520.0 | 3485.0 | 3485.0 | 56700 | -1.27 |
| 2025/06/06 | 3485.0 | 3525.0 | 3485.0 | 3500.0 | 54500 | 0.43 |
| 2025/06/09 | 3500.0 | 3530.0 | 3480.0 | 3480.0 | 54000 | -0.57 |
| 2025/06/10 | 3495.0 | 3540.0 | 3490.0 | 3500.0 | 58300 | 0.57 |
| 2025/06/11 | 3500.0 | 3515.0 | 3490.0 | 3510.0 | 45900 | 0.29 |
| 2025/06/12 | 3500.0 | 3515.0 | 3475.0 | 3500.0 | 47900 | -0.28 |
| 2025/06/13 | 3470.0 | 3480.0 | 3425.0 | 3425.0 | 89800 | -2.14 |
| 2025/06/16 | 3425.0 | 3445.0 | 3415.0 | 3420.0 | 44600 | -0.15 |
| 2025/06/17 | 3415.0 | 3445.0 | 3415.0 | 3415.0 | 37300 | -0.15 |
| 2025/06/18 | 3420.0 | 3450.0 | 3420.0 | 3440.0 | 31200 | 0.73 |
| 2025/06/19 | 3430.0 | 3445.0 | 3400.0 | 3420.0 | 50400 | -0.58 |
| 2025/06/20 | 3405.0 | 3440.0 | 3390.0 | 3390.0 | 154500 | -0.88 |
| 2025/06/23 | 3380.0 | 3415.0 | 3335.0 | 3400.0 | 92800 | 0.29 |
| 2025/06/24 | 3420.0 | 3420.0 | 3390.0 | 3400.0 | 41900 | 0.00 |
| 2025/06/25 | 3395.0 | 3405.0 | 3355.0 | 3385.0 | 63900 | -0.44 |
| 2025/06/26 | 3375.0 | 3410.0 | 3375.0 | 3410.0 | 58700 | 0.74 |
| 2025/06/27 | 3430.0 | 3445.0 | 3405.0 | 3415.0 | 78600 | 0.15 |
| 2025/06/30 | 3430.0 | 3455.0 | 3425.0 | 3435.0 | 86800 | 0.59 |
| 2025/07/01 | 3425.0 | 3430.0 | 3385.0 | 3390.0 | 70700 | -1.31 |
| 2025/07/02 | 3385.0 | 3405.0 | 3370.0 | 3390.0 | 50600 | 0.00 |
| 2025/07/03 | 3390.0 | 3420.0 | 3385.0 | 3415.0 | 76300 | 0.74 |
| 2025/07/04 | 3425.0 | 3425.0 | 3390.0 | 3410.0 | 65600 | -0.15 |
| 2025/07/07 | 3400.0 | 3400.0 | 3350.0 | 3360.0 | 114000 | -1.47 |
| 2025/07/08 | 3350.0 | 3375.0 | 3325.0 | 3365.0 | 128400 | 0.15 |
| 2025/07/09 | 3380.0 | 3400.0 | 3355.0 | 3385.0 | 79700 | 0.59 |
| 2025/07/10 | 3395.0 | 3400.0 | 3370.0 | 3375.0 | 92600 | -0.30 |
| 2025/07/11 | 3395.0 | 3425.0 | 3395.0 | 3410.0 | 95800 | 1.04 |
| 2025/07/14 | 3420.0 | 3440.0 | 3410.0 | 3430.0 | 42800 | 0.59 |
| 2025/07/15 | 3440.0 | 3450.0 | 3430.0 | 3445.0 | 37400 | 0.44 |
| 2025/07/16 | 3450.0 | 3455.0 | 3430.0 | 3430.0 | 27800 | -0.44 |
| 2025/07/17 | 3430.0 | 3445.0 | 3415.0 | 3440.0 | 41200 | 0.29 |
| 2025/07/18 | 3450.0 | 3455.0 | 3440.0 | 3455.0 | 41900 | 0.44 |
| 2025/07/22 | 3445.0 | 3450.0 | 3420.0 | 3430.0 | 67500 | -0.72 |
| 2025/07/23 | 3465.0 | 3520.0 | 3465.0 | 3520.0 | 148200 | 2.62 |
| 2025/07/24 | 3545.0 | 3600.0 | 3535.0 | 3575.0 | 123000 | 1.56 |
| 2025/07/25 | 3550.0 | 3570.0 | 3520.0 | 3555.0 | 56500 | -0.56 |
| 2025/07/28 | 3540.0 | 3570.0 | 3535.0 | 3565.0 | 59800 | 0.28 |
| 2025/07/29 | 3550.0 | 3580.0 | 3540.0 | 3565.0 | 59800 | 0.00 |
| 2025/07/30 | 3560.0 | 3580.0 | 3555.0 | 3560.0 | 38900 | -0.14 |
| 2025/07/31 | 3575.0 | 3600.0 | 3570.0 | 3600.0 | 67800 | 1.12 |
| 2025/08/01 | 3620.0 | 3690.0 | 3620.0 | 3680.0 | 99400 | 2.22 |
| 2025/08/04 | 3630.0 | 3655.0 | 3615.0 | 3645.0 | 79100 | -0.95 |
| 2025/08/05 | 3665.0 | 3695.0 | 3665.0 | 3675.0 | 66900 | 0.82 |
| 2025/08/06 | 3675.0 | 3725.0 | 3675.0 | 3710.0 | 50800 | 0.95 |
| 2025/08/07 | 3700.0 | 3730.0 | 3695.0 | 3700.0 | 58100 | -0.27 |
| 2025/08/08 | 3705.0 | 3735.0 | 3700.0 | 3710.0 | 70500 | 0.27 |
| 2025/08/12 | 3725.0 | 3725.0 | 3665.0 | 3690.0 | 119200 | -0.54 |
| 2025/08/13 | 3700.0 | 3730.0 | 3695.0 | 3695.0 | 76100 | 0.14 |
| 2025/08/14 | 3695.0 | 3695.0 | 3655.0 | 3660.0 | 69700 | -0.95 |
| 2025/08/15 | 3665.0 | 3685.0 | 3650.0 | 3670.0 | 78800 | 0.27 |
| 2025/08/18 | 3660.0 | 3685.0 | 3660.0 | 3675.0 | 63000 | 0.14 |
| 2025/08/19 | 3685.0 | 3705.0 | 3675.0 | 3705.0 | 57500 | 0.82 |
| 2025/08/20 | 3705.0 | 3740.0 | 3705.0 | 3715.0 | 63500 | 0.27 |
| 2025/08/21 | 3705.0 | 3715.0 | 3690.0 | 3715.0 | 39500 | 0.00 |
| 2025/08/22 | 3715.0 | 3725.0 | 3700.0 | 3720.0 | 35100 | 0.13 |
| 2025/08/25 | 3730.0 | 3755.0 | 3730.0 | 3745.0 | 46100 | 0.67 |
| 2025/08/26 | 3740.0 | 3740.0 | 3720.0 | 3720.0 | 66900 | -0.67 |
| 2025/08/27 | 3720.0 | 3720.0 | 3710.0 | 3715.0 | 42200 | -0.13 |
| 2025/08/28 | 3715.0 | 3760.0 | 3715.0 | 3745.0 | 52900 | 0.81 |
| 2025/08/29 | 3740.0 | 3770.0 | 3730.0 | 3755.0 | 75700 | 0.27 |
| 2025/09/01 | 3745.0 | 3755.0 | 3705.0 | 3740.0 | 89400 | -0.40 |
| 2025/09/02 | 3745.0 | 3765.0 | 3735.0 | 3755.0 | 51100 | 0.40 |
| 2025/09/03 | 3765.0 | 3820.0 | 3755.0 | 3775.0 | 144700 | 0.53 |
| 2025/09/04 | 3780.0 | 3785.0 | 3750.0 | 3780.0 | 81200 | 0.13 |
| 2025/09/05 | 3800.0 | 3805.0 | 3775.0 | 3805.0 | 69800 | 0.66 |
| 2025/09/08 | 3825.0 | 3835.0 | 3805.0 | 3815.0 | 72400 | 0.26 |
| 2025/09/09 | 3820.0 | 3845.0 | 3805.0 | 3845.0 | 142900 | 0.79 |
| 2025/09/10 | 3850.0 | 3850.0 | 3825.0 | 3825.0 | 61200 | -0.52 |
| 2025/09/11 | 3840.0 | 3840.0 | 3810.0 | 3820.0 | 62400 | -0.13 |
| 2025/09/12 | 3840.0 | 3840.0 | 3785.0 | 3795.0 | 124300 | -0.65 |
| 2025/09/16 | 3805.0 | 3850.0 | 3805.0 | 3840.0 | 95500 | 1.19 |
| 2025/09/17 | 3840.0 | 3840.0 | 3770.0 | 3770.0 | 120100 | -1.82 |
| 2025/09/18 | 3770.0 | 3785.0 | 3760.0 | 3770.0 | 51000 | 0.00 |
| 2025/09/19 | 3780.0 | 3810.0 | 3760.0 | 3795.0 | 179100 | 0.66 |
| 2025/09/22 | 3800.0 | 3805.0 | 3780.0 | 3800.0 | 101300 | 0.13 |
| 2025/09/24 | 3805.0 | 3805.0 | 3760.0 | 3790.0 | 94700 | -0.26 |
| 2025/09/25 | 3800.0 | 3800.0 | 3775.0 | 3795.0 | 69000 | 0.13 |
| 2025/09/26 | 3810.0 | 3840.0 | 3800.0 | 3835.0 | 93100 | 1.05 |
| 2025/09/29 | 3755.0 | 3770.0 | 3710.0 | 3720.0 | 132500 | -3.00 |
| 2025/09/30 | 3710.0 | 3725.0 | 3665.0 | 3705.0 | 148800 | -0.40 |
| 2025/10/01 | 3700.0 | 3700.0 | 3620.0 | 3640.0 | 83000 | -1.75 |
| 2025/10/02 | 3655.0 | 3685.0 | 3635.0 | 3680.0 | 59400 | 1.10 |
| 2025/10/03 | 3675.0 | 3710.0 | 3665.0 | 3700.0 | 51600 | 0.54 |
| 2025/10/06 | 3755.0 | 3755.0 | 3725.0 | 3750.0 | 106900 | 1.35 |
| 2025/10/07 | 3750.0 | 3785.0 | 3750.0 | 3765.0 | 82700 | 0.40 |
| 2025/10/08 | 3755.0 | 3775.0 | 3725.0 | 3730.0 | 67400 | -0.93 |
| 2025/10/09 | 3730.0 | 3760.0 | 3730.0 | 3755.0 | 49700 | 0.67 |
| 2025/10/10 | 3705.0 | 3730.0 | 3650.0 | 3650.0 | 70700 | -2.80 |
| 2025/10/14 | 3605.0 | 3645.0 | 3585.0 | 3615.0 | 74100 | -0.96 |
| 2025/10/15 | 3660.0 | 3685.0 | 3645.0 | 3685.0 | 40900 | 1.94 |
| 2025/10/16 | 3685.0 | 3705.0 | 3655.0 | 3675.0 | 45500 | -0.27 |
| 2025/10/17 | 3670.0 | 3670.0 | 3645.0 | 3650.0 | 37100 | -0.68 |
| 2025/10/20 | 3690.0 | 3705.0 | 3680.0 | 3705.0 | 35300 | 1.51 |
| 2025/10/21 | 3695.0 | 3710.0 | 3675.0 | 3680.0 | 42800 | -0.67 |
| 2025/10/22 | 3700.0 | 3740.0 | 3690.0 | 3740.0 | 128700 | 1.63 |
| 2025/10/23 | 3725.0 | 3755.0 | 3710.0 | 3735.0 | 57200 | -0.13 |
| 2025/10/24 | 3735.0 | 3755.0 | 3725.0 | 3740.0 | 38400 | 0.13 |
| 2025/10/27 | 3750.0 | 3770.0 | 3740.0 | 3770.0 | 56200 | 0.80 |
| 2025/10/28 | 3760.0 | 3760.0 | 3690.0 | 3705.0 | 111300 | -1.72 |
| 2025/10/29 | 3700.0 | 3700.0 | 3630.0 | 3630.0 | 79200 | -2.02 |
| 2025/10/30 | 3625.0 | 3660.0 | 3625.0 | 3660.0 | 187800 | 0.83 |
| 2025/10/31 | 3670.0 | 3715.0 | 3655.0 | 3715.0 | 82600 | 1.50 |
| 2025/11/04 | 3695.0 | 3735.0 | 3695.0 | 3710.0 | 57200 | -0.13 |
| 2025/11/05 | 3710.0 | 3720.0 | 3650.0 | 3700.0 | 57000 | -0.27 |
| 2025/11/06 | 3695.0 | 3730.0 | 3695.0 | 3705.0 | 48200 | 0.14 |
| 2025/11/07 | 3695.0 | 3715.0 | 3690.0 | 3715.0 | 33700 | 0.27 |
| 2025/11/10 | 3730.0 | 3800.0 | 3700.0 | 3715.0 | 171800 | 0.00 |
| 2025/11/11 | 3715.0 | 3740.0 | 3685.0 | 3695.0 | 83200 | -0.54 |
| 2025/11/12 | 3720.0 | 3745.0 | 3695.0 | 3730.0 | 74800 | 0.95 |
| 2025/11/13 | 3750.0 | 3775.0 | 3730.0 | 3730.0 | 79300 | 0.00 |
| 2025/11/14 | 3730.0 | 3765.0 | 3720.0 | 3745.0 | 87800 | 0.40 |
| 2025/11/17 | 3745.0 | 3765.0 | 3720.0 | 3725.0 | 64300 | -0.53 |
| 2025/11/18 | 3725.0 | 3740.0 | 3705.0 | 3720.0 | 70700 | -0.13 |
| 2025/11/19 | 3720.0 | 3735.0 | 3695.0 | 3695.0 | 66900 | -0.67 |
| 2025/11/20 | 3730.0 | 3760.0 | 3715.0 | 3730.0 | 74700 | 0.95 |
| 2025/11/21 | 3730.0 | 3795.0 | 3730.0 | 3795.0 | 164300 | 1.74 |
| 2025/11/25 | 3800.0 | 3830.0 | 3790.0 | 3830.0 | 102000 | 0.92 |
| 2025/11/26 | 3835.0 | 3845.0 | 3805.0 | 3825.0 | 99900 | -0.13 |
| 2025/11/27 | 3835.0 | 3845.0 | 3810.0 | 3845.0 | 59000 | 0.52 |
| 2025/11/28 | 3845.0 | 3925.0 | 3845.0 | 3925.0 | 144800 | 2.08 |
| 2025/12/01 | 3910.0 | 3910.0 | 3850.0 | 3860.0 | 74300 | -1.66 |
| 2025/12/02 | 3860.0 | 3865.0 | 3830.0 | 3845.0 | 68200 | -0.39 |
| 2025/12/03 | 3830.0 | 3850.0 | 3810.0 | 3810.0 | 80800 | -0.91 |
| 2025/12/04 | 3810.0 | 3880.0 | 3810.0 | 3865.0 | 65700 | 1.44 |
| 2025/12/05 | 3855.0 | 3870.0 | 3825.0 | 3845.0 | 59200 | -0.52 |
| 2025/12/08 | 3855.0 | 3860.0 | 3825.0 | 3835.0 | 62800 | -0.26 |
| 2025/12/09 | 3840.0 | 3850.0 | 3820.0 | 3835.0 | 51300 | 0.00 |
| 2025/12/10 | 3840.0 | 3890.0 | 3840.0 | 3880.0 | 59600 | 1.17 |
| 2025/12/11 | 3895.0 | 3900.0 | 3840.0 | 3840.0 | 55000 | -1.03 |
| 2025/12/12 | 3865 | 3885 | 3855 | 3855 | 56900 | 0.39 |