Ｒｉｄｇｅ－ｉ 5572
2,220円
(時刻：15:30)
▼ -124円 (-5.29%)
価格情報
| 始値 | 2,250円 |
| 高値 | 2,272円 |
| 安値 | 2,200円 |
| 出来高 | 40,300株 |
| 売買代金 | 89,924,000円 |
| 売り気配 (15:30) | 2,233円 |
| 買い気配 (15:30) | 2,220円 |
基本情報
| 銘柄名 | Ｒｉｄｇｅ－ｉ |
| 英文銘柄名 | RIDGE-I INC. |
| 時価総額 | 10,101,983,680.0円 |
| 発行済株式総数 | 4,309,720株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/07 |
| EPS | 36.00円 |
| BPS | 560.33円 |
| PER | 65.11倍 |
| PBR | 4.18倍 |
| ROE | 6.5% |
| 年間配当金 | 0.00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９期(自 2023年８月１日 至 2024年７月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 354,117,000 円 | 419,445,000 円 | 968,521,000 円 | 790,384,000 円 | 1,071,954,000 円 |
| 経常利益又は経常損失（△） | △162,957,000 円 | △147,401,000 円 | 109,500,000 円 | 60,896,000 円 | 153,014,000 円 |
| 当期純利益又は当期純損失（△） | △163,287,000 円 | △148,761,000 円 | 150,061,000 円 | 44,564,000 円 | 121,697,000 円 |
| 資本金 | 379,999,000 円 | 100 百万円 | 100 百万円 | 365,650,000 円 | 21,465,000 円 |
| 純資産額 | 632,325,000 円 | 1,263,563,000 円 | 1,413,624,000 円 | 1,989,487,000 円 | 2,135,603,000 円 |
| 総資産額 | 678,695,000 円 | 1,392,476,000 円 | 1,561,255,000 円 | 2,062,668,000 円 | 2,358,490,000 円 |
| 従業員数 | 28 人 | 31 人 | 37 人 | 29 人 | 41 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/07 | 連結 | 36.00 | 560.33 | 6.5 | 65.11 | 4.18 | - | - |
| 2025/07 | 単体 | 29.95 | 584.15 | - | 78.26 | 4.01 | - | 0.00 |
| 2025/01 | 中連 | 25.76 | - | - | - | - | - | - |
| 2025/01 | 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 | 0 | 0 | 281,400 | -3,000 |
| 2025/11/28 | 0 | 0 | 284,400 | 4,200 |
| 2025/11/21 | 0 | -100 | 280,200 | -14,200 |
| 2025/11/14 | 100 | 0 | 294,400 | -1,900 |
| 2025/11/07 | 100 | 100 | 296,300 | -1,000 |
| 2025/10/31 | 0 | 0 | 297,300 | -16,000 |
| 2025/10/24 | 0 | 0 | 313,300 | -5,500 |
| 2025/10/17 | 0 | 0 | 318,800 | -19,200 |
| 2025/10/10 | 0 | 0 | 338,000 | 1,300 |
| 2025/10/03 | 0 | 0 | 336,700 | -44,500 |
| 2025/09/26 | 0 | 0 | 381,200 | 6,700 |
| 2025/09/19 | 0 | -3,600 | 374,500 | -95,900 |
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 | 15,000 | 0.38% | 2025/09/11 |
| GOLDMAN SACHS INTERNATIONAL | 21,500 | 0.49% | 2025/10/03 |
| JPM Securities Japan Co Ltd. | 25,700 | 0.59% | 2025/12/10 |
| MERRILL LYNCH INTERNATIONAL | 17,900 | 0.45% | 2025/09/11 |
| Nomura International plc | 31,500 | 0.73% | 2025/12/09 |
| モルガン・スタンレーMUFG証券株式会社 | 20,800 | 0.48% | 2025/11/12 |
| 合計・最新計算日 | 132,400 | 3.12% | 2025/12/10 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/10 | JPM Securities Japan Co Ltd. | 25,700 （0.69%→0.59%） |
| 2025/12/09 | Nomura International plc | 31,500 （0.69%→0.73%） |
| 2025/12/03 | Nomura International plc | 29,900 （0.70%→0.69%） |
| 2025/11/25 | Nomura International plc | 30,500 （0.68%→0.70%） |
| 2025/11/18 | Nomura International plc | 29,500 （0.71%→0.68%） |
| 2025/11/18 | JPM Securities Japan Co Ltd. | 30,000 （0.76%→0.69%） |
| 2025/11/12 | モルガン・スタンレーMUFG証券株式会社 | 20,800 （0.59%→0.48%） |
| 2025/10/31 | JPM Securities Japan Co Ltd. | 32,900 （0.88%→0.76%） |
| 2025/10/23 | Nomura International plc | 30,700 （0.68%→0.71%） |
| 2025/10/20 | Nomura International plc | 29,600 （0.71%→0.68%） |
| 2025/10/17 | Nomura International plc | 30,600 （0.69%→0.71%） |
| 2025/10/16 | Nomura International plc | 30,000 （0.75%→0.69%） |
| 2025/10/09 | JPM Securities Japan Co Ltd. | 38,200 （0.93%→0.88%） |
| 2025/10/08 | Nomura International plc | 32,300 （0.85%→0.75%） |
| 2025/10/08 | JPM Securities Japan Co Ltd. | 40,400 （1.22%→0.93%） |
| 2025/10/07 | JPM Securities Japan Co Ltd. | 52,700 （1.33%→1.22%） |
| 2025/10/06 | Nomura International plc | 36,800 （0.90%→0.85%） |
| 2025/10/06 | JPM Securities Japan Co Ltd. | 57,600 （1.58%→1.33%） |
| 2025/10/06 | モルガン・スタンレーMUFG証券株式会社 | 25,700 （0.68%→0.59%） |
| 2025/10/03 | Nomura International plc | 38,900 （0.89%→0.90%） |
| 2025/10/03 | GOLDMAN SACHS INTERNATIONAL | 21,500 （0.59%→0.49%） |
| 2025/10/02 | JPM Securities Japan Co Ltd. | 68,400 （1.89%→1.58%） |
| 2025/10/01 | Nomura International plc | 38,500 （0.90%→0.89%） |
| 2025/10/01 | モルガン・スタンレーMUFG証券株式会社 | 29,400 （0.86%→0.68%） |
| 2025/09/29 | GOLDMAN SACHS INTERNATIONAL | 23,300 （0.66%→0.59%） |
| 2025/09/25 | JPM Securities Japan Co Ltd. | 74,100 （1.95%→1.89%） |
| 2025/09/24 | JPM Securities Japan Co Ltd. | 76,500 （2.04%→1.95%） |
| 2025/09/24 | GOLDMAN SACHS INTERNATIONAL | 26,200 （0.75%→0.66%） |
| 2025/09/22 | Nomura International plc | 35,500 （0.88%→0.90%） |
| 2025/09/22 | JPM Securities Japan Co Ltd. | 79,900 （2.11%→2.04%） |
| 2025/09/19 | Nomura International plc | 34,700 （0.98%→0.88%） |
| 2025/09/19 | JPM Securities Japan Co Ltd. | 83,000 （2.28%→2.11%） |
| 2025/09/18 | Nomura International plc | 38,600 （0.51%→0.98%） |
| 2025/09/17 | Nomura International plc | 20,100 （0.61%→0.51%） |
| 2025/09/17 | GOLDMAN SACHS INTERNATIONAL | 29,500 （0.99%→0.75%） |
| 2025/09/17 | モルガン・スタンレーMUFG証券株式会社 | 34,000 （0.73%→0.86%） |
| 2025/09/16 | UBS AG | 0 （0.59%→0.00%） |
| 2025/09/16 | Nomura International plc | 24,200 （2.17%→0.61%） |
| 2025/09/16 | モルガン・スタンレーMUFG証券株式会社 | 28,800 （0.85%→0.73%） |
| 2025/09/16 | JPM Securities Japan Co Ltd. | 89,200 （2.37%→2.28%） |
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10月29日 16時20分 | 臨時報告書 |
| 2025年10月24日 14時10分 | 内部統制報告書－第10期(2024/08/01－2025/07/31) |
| 2025年10月24日 14時06分 | 確認書 |
| 2025年10月24日 14時04分 | 有価証券報告書－第10期(2024/08/01－2025/07/31) |
| 2025年09月30日 15時37分 | 臨時報告書 |
| 2025年09月12日 15時31分 | 有価証券届出書（組込方式） |
| 2025年09月12日 15時30分 | 臨時報告書 |
| 2025年03月14日 16時29分 | 確認書 |
| 2025年03月14日 16時28分 | 半期報告書－第10期(2024/08/01－2025/07/31) |
| 2024年10月28日 12時18分 | 内部統制報告書－第9期(2023/08/01－2024/07/31) |
| 2024年10月28日 12時17分 | 確認書 |
| 2024年10月28日 12時16分 | 有価証券報告書－第9期(2023/08/01－2024/07/31) |
| 2024年10月28日 12時14分 | 臨時報告書 |
| 2024年06月13日 16時55分 | 確認書 |
| 2024年06月13日 16時06分 | 四半期報告書－第9期第3四半期(2024/02/01－2024/04/30) |
| 2024年06月06日 17時09分 | 臨時報告書 |
| 2024年03月13日 13時01分 | 確認書 |
| 2024年03月13日 13時01分 | 四半期報告書－第9期第2四半期(2023/11/01－2024/01/31) |
企業概要
| 会社名 | 株式会社Ｒｉｄｇｅ－ｉ |
| 会社名（英文） | Ridge-i Inc. |
| 会社名（カナ） | カブシキガイシャリッジアイ |
| 本店所在地 | 千代田区大手町１－６－１ |
| 業種 | 情報・通信業 |
| 連結有無 | 無 |
| 決算日 | 7月31日 |
| 証券コード | 55720 |
| EDINETコード | E38567 |
| 法人番号 | 9010001177423 |
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 | 2215.0 | 2308.0 | 2210.0 | 2250.0 | 39800 | - |
| 2024/06/25 | 2231.0 | 2278.0 | 2231.0 | 2260.0 | 20600 | 0.44 |
| 2024/06/26 | 2288.0 | 2332.0 | 2237.0 | 2319.0 | 40400 | 2.61 |
| 2024/06/27 | 2332.0 | 2350.0 | 2280.0 | 2292.0 | 33500 | -1.16 |
| 2024/06/28 | 2308.0 | 2315.0 | 2206.0 | 2225.0 | 44200 | -2.92 |
| 2024/07/01 | 2225.0 | 2231.0 | 2170.0 | 2172.0 | 42300 | -2.38 |
| 2024/07/02 | 2144.0 | 2150.0 | 2069.0 | 2100.0 | 50200 | -3.31 |
| 2024/07/03 | 2107.0 | 2150.0 | 2105.0 | 2149.0 | 28300 | 2.33 |
| 2024/07/04 | 2174.0 | 2261.0 | 2116.0 | 2198.0 | 231100 | 2.28 |
| 2024/07/05 | 2200.0 | 2270.0 | 2145.0 | 2192.0 | 78800 | -0.27 |
| 2024/07/08 | 2183.0 | 2209.0 | 2156.0 | 2156.0 | 21100 | -1.64 |
| 2024/07/09 | 2174.0 | 2297.0 | 2125.0 | 2274.0 | 72600 | 5.47 |
| 2024/07/10 | 2250.0 | 2289.0 | 2160.0 | 2181.0 | 38800 | -4.09 |
| 2024/07/11 | 2196.0 | 2196.0 | 2108.0 | 2116.0 | 39300 | -2.98 |
| 2024/07/12 | 2104.0 | 2171.0 | 2104.0 | 2148.0 | 37000 | 1.51 |
| 2024/07/16 | 2202.0 | 2261.0 | 2200.0 | 2258.0 | 37300 | 5.12 |
| 2024/07/17 | 2259.0 | 2370.0 | 2258.0 | 2323.0 | 58100 | 2.88 |
| 2024/07/18 | 2369.0 | 2369.0 | 2301.0 | 2302.0 | 23200 | -0.90 |
| 2024/07/19 | 2292.0 | 2343.0 | 2271.0 | 2336.0 | 21900 | 1.48 |
| 2024/07/22 | 2386.0 | 2398.0 | 2277.0 | 2298.0 | 26700 | -1.63 |
| 2024/07/23 | 2324.0 | 2375.0 | 2291.0 | 2291.0 | 18900 | -0.30 |
| 2024/07/24 | 2292.0 | 2410.0 | 2291.0 | 2305.0 | 41300 | 0.61 |
| 2024/07/25 | 2271.0 | 2306.0 | 2228.0 | 2228.0 | 22000 | -3.34 |
| 2024/07/26 | 2261.0 | 2298.0 | 2227.0 | 2254.0 | 23100 | 1.17 |
| 2024/07/29 | 2282.0 | 2346.0 | 2282.0 | 2325.0 | 17600 | 3.15 |
| 2024/07/30 | 2342.0 | 2345.0 | 2250.0 | 2260.0 | 17300 | -2.80 |
| 2024/07/31 | 2260.0 | 2270.0 | 2154.0 | 2195.0 | 29000 | -2.88 |
| 2024/08/01 | 2170.0 | 2170.0 | 1973.0 | 2005.0 | 87500 | -8.66 |
| 2024/08/02 | 1894.0 | 1927.0 | 1850.0 | 1865.0 | 53400 | -6.98 |
| 2024/08/05 | 1745.0 | 1773.0 | 1565.0 | 1569.0 | 83100 | -15.87 |
| 2024/08/06 | 1602.0 | 1790.0 | 1602.0 | 1789.0 | 29100 | 14.02 |
| 2024/08/07 | 1709.0 | 1922.0 | 1709.0 | 1816.0 | 24700 | 1.51 |
| 2024/08/08 | 1800.0 | 1905.0 | 1785.0 | 1861.0 | 11400 | 2.48 |
| 2024/08/09 | 1868.0 | 1905.0 | 1848.0 | 1888.0 | 9700 | 1.45 |
| 2024/08/13 | 1890.0 | 1985.0 | 1890.0 | 1985.0 | 17100 | 5.14 |
| 2024/08/14 | 2000.0 | 2034.0 | 1956.0 | 2025.0 | 15900 | 2.02 |
| 2024/08/15 | 2025.0 | 2070.0 | 2024.0 | 2042.0 | 13700 | 0.84 |
| 2024/08/16 | 2070.0 | 2182.0 | 2065.0 | 2172.0 | 33700 | 6.37 |
| 2024/08/19 | 2196.0 | 2245.0 | 2167.0 | 2209.0 | 23800 | 1.70 |
| 2024/08/20 | 2159.0 | 2203.0 | 2152.0 | 2197.0 | 14100 | -0.54 |
| 2024/08/21 | 2175.0 | 2250.0 | 2175.0 | 2211.0 | 15100 | 0.64 |
| 2024/08/22 | 2229.0 | 2229.0 | 2160.0 | 2181.0 | 19400 | -1.36 |
| 2024/08/23 | 2215.0 | 2237.0 | 2187.0 | 2194.0 | 12800 | 0.60 |
| 2024/08/26 | 2215.0 | 2246.0 | 2209.0 | 2212.0 | 10500 | 0.82 |
| 2024/08/27 | 2230.0 | 2348.0 | 2230.0 | 2341.0 | 23300 | 5.83 |
| 2024/08/28 | 2340.0 | 2387.0 | 2290.0 | 2310.0 | 28700 | -1.32 |
| 2024/08/29 | 2332.0 | 2417.0 | 2301.0 | 2354.0 | 32100 | 1.90 |
| 2024/08/30 | 2356.0 | 2430.0 | 2348.0 | 2395.0 | 29300 | 1.74 |
| 2024/09/02 | 2400.0 | 2423.0 | 2322.0 | 2377.0 | 30900 | -0.75 |
| 2024/09/03 | 2377.0 | 2439.0 | 2357.0 | 2439.0 | 28200 | 2.61 |
| 2024/09/04 | 2366.0 | 2375.0 | 2281.0 | 2319.0 | 42200 | -4.92 |
| 2024/09/05 | 2276.0 | 2358.0 | 2177.0 | 2199.0 | 57000 | -5.17 |
| 2024/09/06 | 2205.0 | 2238.0 | 2165.0 | 2194.0 | 32800 | -0.23 |
| 2024/09/09 | 2144.0 | 2167.0 | 2055.0 | 2151.0 | 41900 | -1.96 |
| 2024/09/10 | 2201.0 | 2290.0 | 2185.0 | 2270.0 | 52500 | 5.53 |
| 2024/09/11 | 2330.0 | 2369.0 | 2222.0 | 2300.0 | 132900 | 1.32 |
| 2024/09/12 | 2071.0 | 2140.0 | 1958.0 | 2030.0 | 309700 | -11.74 |
| 2024/09/13 | 2031.0 | 2035.0 | 1919.0 | 1920.0 | 63600 | -5.42 |
| 2024/09/17 | 1946.0 | 1980.0 | 1920.0 | 1980.0 | 18800 | 3.13 |
| 2024/09/18 | 1995.0 | 2038.0 | 1941.0 | 1946.0 | 36100 | -1.72 |
| 2024/09/19 | 1950.0 | 2080.0 | 1950.0 | 2052.0 | 48200 | 5.45 |
| 2024/09/20 | 2059.0 | 2099.0 | 2028.0 | 2041.0 | 31300 | -0.54 |
| 2024/09/24 | 2053.0 | 2060.0 | 2002.0 | 2006.0 | 34900 | -1.71 |
| 2024/09/25 | 2030.0 | 2044.0 | 1960.0 | 2015.0 | 24400 | 0.45 |
| 2024/09/26 | 2029.0 | 2060.0 | 1991.0 | 2048.0 | 31300 | 1.64 |
| 2024/09/27 | 2050.0 | 2089.0 | 1993.0 | 2054.0 | 42800 | 0.29 |
| 2024/09/30 | 1954.0 | 2011.0 | 1944.0 | 1953.0 | 32600 | -4.92 |
| 2024/10/01 | 1953.0 | 2040.0 | 1931.0 | 2011.0 | 27400 | 2.97 |
| 2024/10/02 | 1999.0 | 1999.0 | 1907.0 | 1910.0 | 51300 | -5.02 |
| 2024/10/03 | 1940.0 | 1950.0 | 1913.0 | 1916.0 | 17500 | 0.31 |
| 2024/10/04 | 1930.0 | 1943.0 | 1902.0 | 1903.0 | 7800 | -0.68 |
| 2024/10/07 | 1916.0 | 1932.0 | 1880.0 | 1880.0 | 17400 | -1.21 |
| 2024/10/08 | 1883.0 | 1885.0 | 1861.0 | 1884.0 | 8900 | 0.21 |
| 2024/10/09 | 1888.0 | 1919.0 | 1888.0 | 1898.0 | 9200 | 0.74 |
| 2024/10/10 | 1900.0 | 1915.0 | 1869.0 | 1869.0 | 11000 | -1.53 |
| 2024/10/11 | 1865.0 | 1900.0 | 1865.0 | 1879.0 | 4900 | 0.54 |
| 2024/10/15 | 1891.0 | 1892.0 | 1870.0 | 1880.0 | 8200 | 0.05 |
| 2024/10/16 | 1881.0 | 1954.0 | 1870.0 | 1923.0 | 20600 | 2.29 |
| 2024/10/17 | 1963.0 | 2077.0 | 1928.0 | 1928.0 | 65700 | 0.26 |
| 2024/10/18 | 1947.0 | 1947.0 | 1883.0 | 1887.0 | 19600 | -2.13 |
| 2024/10/21 | 1887.0 | 1938.0 | 1880.0 | 1938.0 | 7300 | 2.70 |
| 2024/10/22 | 1937.0 | 1937.0 | 1839.0 | 1843.0 | 24100 | -4.90 |
| 2024/10/23 | 1838.0 | 1861.0 | 1800.0 | 1812.0 | 13600 | -1.68 |
| 2024/10/24 | 1805.0 | 1858.0 | 1805.0 | 1852.0 | 7000 | 2.21 |
| 2024/10/25 | 1839.0 | 1859.0 | 1805.0 | 1808.0 | 5800 | -2.38 |
| 2024/10/28 | 1823.0 | 1872.0 | 1800.0 | 1855.0 | 15300 | 2.60 |
| 2024/10/29 | 1886.0 | 1915.0 | 1880.0 | 1881.0 | 5600 | 1.40 |
| 2024/10/30 | 1910.0 | 1947.0 | 1880.0 | 1930.0 | 19400 | 2.60 |
| 2024/10/31 | 1930.0 | 1946.0 | 1904.0 | 1937.0 | 12700 | 0.36 |
| 2024/11/01 | 1905.0 | 1946.0 | 1890.0 | 1890.0 | 12100 | -2.43 |
| 2024/11/05 | 1930.0 | 1931.0 | 1891.0 | 1910.0 | 4100 | 1.06 |
| 2024/11/06 | 1910.0 | 2048.0 | 1910.0 | 1980.0 | 48200 | 3.66 |
| 2024/11/07 | 2014.0 | 2127.0 | 1990.0 | 2124.0 | 50500 | 7.27 |
| 2024/11/08 | 2090.0 | 2129.0 | 2024.0 | 2129.0 | 21600 | 0.24 |
| 2024/11/11 | 2129.0 | 2179.0 | 2102.0 | 2120.0 | 14700 | -0.42 |
| 2024/11/12 | 2148.0 | 2150.0 | 2103.0 | 2106.0 | 9000 | -0.66 |
| 2024/11/13 | 2108.0 | 2126.0 | 2000.0 | 2041.0 | 16600 | -3.09 |
| 2024/11/14 | 2030.0 | 2129.0 | 2003.0 | 2096.0 | 19900 | 2.69 |
| 2024/11/15 | 2100.0 | 2119.0 | 2053.0 | 2106.0 | 13500 | 0.48 |
| 2024/11/18 | 2056.0 | 2096.0 | 2050.0 | 2081.0 | 11100 | -1.19 |
| 2024/11/19 | 2081.0 | 2115.0 | 2061.0 | 2110.0 | 7100 | 1.39 |
| 2024/11/20 | 2110.0 | 2154.0 | 2090.0 | 2116.0 | 15300 | 0.28 |
| 2024/11/21 | 2134.0 | 2215.0 | 2120.0 | 2185.0 | 31800 | 3.26 |
| 2024/11/22 | 2219.0 | 2311.0 | 2193.0 | 2286.0 | 41900 | 4.62 |
| 2024/11/25 | 2329.0 | 2391.0 | 2249.0 | 2260.0 | 59500 | -1.14 |
| 2024/11/26 | 2285.0 | 2298.0 | 2212.0 | 2260.0 | 16200 | 0.00 |
| 2024/11/27 | 2250.0 | 2272.0 | 2180.0 | 2187.0 | 16200 | -3.23 |
| 2024/11/28 | 2137.0 | 2220.0 | 2122.0 | 2171.0 | 11100 | -0.73 |
| 2024/11/29 | 2158.0 | 2190.0 | 2149.0 | 2190.0 | 3500 | 0.88 |
| 2024/12/02 | 2222.0 | 2230.0 | 2169.0 | 2197.0 | 11100 | 0.32 |
| 2024/12/03 | 2230.0 | 2240.0 | 2176.0 | 2176.0 | 17500 | -0.96 |
| 2024/12/04 | 2175.0 | 2177.0 | 2111.0 | 2177.0 | 9300 | 0.05 |
| 2024/12/05 | 2188.0 | 2188.0 | 2123.0 | 2127.0 | 13600 | -2.30 |
| 2024/12/06 | 2127.0 | 2146.0 | 2082.0 | 2121.0 | 19500 | -0.28 |
| 2024/12/09 | 2130.0 | 2152.0 | 2091.0 | 2091.0 | 12200 | -1.41 |
| 2024/12/10 | 2133.0 | 2139.0 | 2091.0 | 2120.0 | 11600 | 1.39 |
| 2024/12/11 | 2137.0 | 2149.0 | 2098.0 | 2118.0 | 10200 | -0.09 |
| 2024/12/12 | 2143.0 | 2150.0 | 2092.0 | 2099.0 | 17700 | -0.90 |
| 2024/12/13 | 2127.0 | 2182.0 | 2100.0 | 2182.0 | 28300 | 3.95 |
| 2024/12/16 | 2511.0 | 2682.0 | 2502.0 | 2682.0 | 452100 | 22.91 |
| 2024/12/17 | 2832.0 | 2835.0 | 2433.0 | 2516.0 | 258400 | -6.19 |
| 2024/12/18 | 2480.0 | 2620.0 | 2419.0 | 2580.0 | 84900 | 2.54 |
| 2024/12/19 | 2490.0 | 2618.0 | 2490.0 | 2549.0 | 58600 | -1.20 |
| 2024/12/20 | 2500.0 | 2515.0 | 2438.0 | 2440.0 | 52000 | -4.28 |
| 2024/12/23 | 2440.0 | 2509.0 | 2370.0 | 2415.0 | 40900 | -1.02 |
| 2024/12/24 | 2413.0 | 2434.0 | 2335.0 | 2395.0 | 30400 | -0.83 |
| 2024/12/25 | 2373.0 | 2420.0 | 2322.0 | 2334.0 | 28100 | -2.55 |
| 2024/12/26 | 2334.0 | 2370.0 | 2315.0 | 2364.0 | 41500 | 1.29 |
| 2024/12/27 | 2381.0 | 2423.0 | 2346.0 | 2360.0 | 26800 | -0.17 |
| 2024/12/30 | 2358.0 | 2420.0 | 2320.0 | 2410.0 | 47700 | 2.12 |
| 2025/01/06 | 2497.0 | 2497.0 | 2270.0 | 2319.0 | 55500 | -3.78 |
| 2025/01/07 | 2323.0 | 2370.0 | 2300.0 | 2368.0 | 22400 | 2.11 |
| 2025/01/08 | 2344.0 | 2466.0 | 2339.0 | 2345.0 | 38200 | -0.97 |
| 2025/01/09 | 2416.0 | 2500.0 | 2390.0 | 2470.0 | 81000 | 5.33 |
| 2025/01/10 | 2446.0 | 2446.0 | 2366.0 | 2367.0 | 45700 | -4.17 |
| 2025/01/14 | 2337.0 | 2351.0 | 2297.0 | 2304.0 | 28000 | -2.66 |
| 2025/01/15 | 2292.0 | 2292.0 | 2192.0 | 2224.0 | 49200 | -3.47 |
| 2025/01/16 | 2248.0 | 2407.0 | 2240.0 | 2387.0 | 66900 | 7.33 |
| 2025/01/17 | 2323.0 | 2389.0 | 2264.0 | 2308.0 | 39400 | -3.31 |
| 2025/01/20 | 2325.0 | 2390.0 | 2295.0 | 2390.0 | 24300 | 3.55 |
| 2025/01/21 | 2469.0 | 2490.0 | 2392.0 | 2434.0 | 48700 | 1.84 |
| 2025/01/22 | 2448.0 | 2475.0 | 2396.0 | 2415.0 | 34300 | -0.78 |
| 2025/01/23 | 2415.0 | 2415.0 | 2345.0 | 2345.0 | 20800 | -2.90 |
| 2025/01/24 | 2376.0 | 2614.0 | 2351.0 | 2598.0 | 104200 | 10.79 |
| 2025/01/27 | 2630.0 | 2630.0 | 2480.0 | 2492.0 | 52900 | -4.08 |
| 2025/01/28 | 2451.0 | 2547.0 | 2411.0 | 2525.0 | 30200 | 1.32 |
| 2025/01/29 | 2522.0 | 2640.0 | 2513.0 | 2561.0 | 51000 | 1.43 |
| 2025/01/30 | 2540.0 | 2580.0 | 2501.0 | 2510.0 | 20500 | -1.99 |
| 2025/01/31 | 2502.0 | 2520.0 | 2465.0 | 2466.0 | 18100 | -1.75 |
| 2025/02/03 | 2566.0 | 2648.0 | 2532.0 | 2624.0 | 65600 | 6.41 |
| 2025/02/04 | 2717.0 | 2764.0 | 2643.0 | 2705.0 | 65900 | 3.09 |
| 2025/02/05 | 2680.0 | 2719.0 | 2636.0 | 2686.0 | 25700 | -0.70 |
| 2025/02/06 | 2698.0 | 2749.0 | 2686.0 | 2744.0 | 25100 | 2.16 |
| 2025/02/07 | 2752.0 | 2848.0 | 2720.0 | 2845.0 | 59400 | 3.68 |
| 2025/02/10 | 2860.0 | 2987.0 | 2847.0 | 2968.0 | 114200 | 4.32 |
| 2025/02/12 | 2997.0 | 3120.0 | 2910.0 | 3120.0 | 101700 | 5.12 |
| 2025/02/13 | 3110.0 | 3110.0 | 2850.0 | 2918.0 | 136000 | -6.47 |
| 2025/02/14 | 2959.0 | 3050.0 | 2920.0 | 3040.0 | 73300 | 4.18 |
| 2025/02/17 | 3100.0 | 3165.0 | 3045.0 | 3080.0 | 89400 | 1.32 |
| 2025/02/18 | 3020.0 | 3130.0 | 3005.0 | 3100.0 | 54400 | 0.65 |
| 2025/02/19 | 3100.0 | 3155.0 | 3005.0 | 3030.0 | 49800 | -2.26 |
| 2025/02/20 | 3005.0 | 3025.0 | 2925.0 | 2935.0 | 49100 | -3.14 |
| 2025/02/21 | 2961.0 | 3285.0 | 2961.0 | 3130.0 | 136100 | 6.64 |
| 2025/02/25 | 3075.0 | 3110.0 | 2979.0 | 3040.0 | 52600 | -2.88 |
| 2025/02/26 | 3005.0 | 3090.0 | 2898.0 | 2903.0 | 68400 | -4.51 |
| 2025/02/27 | 2920.0 | 2987.0 | 2905.0 | 2921.0 | 35800 | 0.62 |
| 2025/02/28 | 2888.0 | 2896.0 | 2778.0 | 2802.0 | 63300 | -4.07 |
| 2025/03/03 | 2852.0 | 2883.0 | 2789.0 | 2835.0 | 39500 | 1.18 |
| 2025/03/04 | 2790.0 | 2790.0 | 2691.0 | 2725.0 | 40000 | -3.88 |
| 2025/03/05 | 2700.0 | 2797.0 | 2682.0 | 2778.0 | 31100 | 1.94 |
| 2025/03/06 | 2791.0 | 2850.0 | 2778.0 | 2823.0 | 36100 | 1.62 |
| 2025/03/07 | 2790.0 | 2840.0 | 2739.0 | 2765.0 | 30100 | -2.05 |
| 2025/03/10 | 2771.0 | 2840.0 | 2760.0 | 2825.0 | 29700 | 2.17 |
| 2025/03/11 | 2775.0 | 2809.0 | 2704.0 | 2805.0 | 47000 | -0.71 |
| 2025/03/12 | 2812.0 | 2924.0 | 2812.0 | 2894.0 | 58200 | 3.17 |
| 2025/03/13 | 2904.0 | 2922.0 | 2752.0 | 2790.0 | 116800 | -3.59 |
| 2025/03/14 | 2793.0 | 2819.0 | 2629.0 | 2751.0 | 158300 | -1.40 |
| 2025/03/17 | 2795.0 | 2810.0 | 2678.0 | 2763.0 | 85000 | 0.44 |
| 2025/03/18 | 2763.0 | 2763.0 | 2672.0 | 2682.0 | 42300 | -2.93 |
| 2025/03/19 | 2672.0 | 2743.0 | 2660.0 | 2688.0 | 36400 | 0.22 |
| 2025/03/21 | 2671.0 | 2671.0 | 2627.0 | 2642.0 | 28000 | -1.71 |
| 2025/03/24 | 2640.0 | 2760.0 | 2537.0 | 2593.0 | 145200 | -1.85 |
| 2025/03/25 | 2600.0 | 2657.0 | 2600.0 | 2657.0 | 31600 | 2.47 |
| 2025/03/26 | 2660.0 | 2660.0 | 2550.0 | 2577.0 | 40000 | -3.01 |
| 2025/03/27 | 2599.0 | 2746.0 | 2559.0 | 2740.0 | 58100 | 6.33 |
| 2025/03/28 | 2723.0 | 2833.0 | 2712.0 | 2804.0 | 62500 | 2.34 |
| 2025/03/31 | 2742.0 | 2749.0 | 2605.0 | 2657.0 | 64100 | -5.24 |
| 2025/04/01 | 2642.0 | 2664.0 | 2566.0 | 2566.0 | 26800 | -3.42 |
| 2025/04/02 | 2594.0 | 2637.0 | 2553.0 | 2588.0 | 26300 | 0.86 |
| 2025/04/03 | 2438.0 | 2538.0 | 2400.0 | 2500.0 | 34800 | -3.40 |
| 2025/04/04 | 2410.0 | 2449.0 | 2244.0 | 2338.0 | 67900 | -6.48 |
| 2025/04/07 | 1908.0 | 2084.0 | 1901.0 | 1959.0 | 88700 | -16.21 |
| 2025/04/08 | 2089.0 | 2250.0 | 2089.0 | 2235.0 | 33300 | 14.09 |
| 2025/04/09 | 2185.0 | 2189.0 | 2020.0 | 2075.0 | 44600 | -7.16 |
| 2025/04/10 | 2321.0 | 2330.0 | 2230.0 | 2285.0 | 31100 | 10.12 |
| 2025/04/11 | 2185.0 | 2328.0 | 2180.0 | 2317.0 | 18000 | 1.40 |
| 2025/04/14 | 2351.0 | 2367.0 | 2290.0 | 2290.0 | 22500 | -1.17 |
| 2025/04/15 | 2304.0 | 2352.0 | 2304.0 | 2340.0 | 20800 | 2.18 |
| 2025/04/16 | 2329.0 | 2352.0 | 2277.0 | 2300.0 | 17600 | -1.71 |
| 2025/04/17 | 2299.0 | 2402.0 | 2299.0 | 2375.0 | 23700 | 3.26 |
| 2025/04/18 | 2398.0 | 2444.0 | 2375.0 | 2435.0 | 13000 | 2.53 |
| 2025/04/21 | 2450.0 | 2474.0 | 2421.0 | 2452.0 | 15100 | 0.70 |
| 2025/04/22 | 2452.0 | 2452.0 | 2357.0 | 2390.0 | 19200 | -2.53 |
| 2025/04/23 | 2440.0 | 2464.0 | 2372.0 | 2464.0 | 18900 | 3.10 |
| 2025/04/24 | 2478.0 | 2505.0 | 2383.0 | 2383.0 | 37100 | -3.29 |
| 2025/04/25 | 2385.0 | 2460.0 | 2385.0 | 2447.0 | 14900 | 2.69 |
| 2025/04/28 | 2447.0 | 2492.0 | 2433.0 | 2471.0 | 10900 | 0.98 |
| 2025/04/30 | 2455.0 | 2599.0 | 2455.0 | 2566.0 | 23100 | 3.84 |
| 2025/05/01 | 2536.0 | 2594.0 | 2534.0 | 2590.0 | 14600 | 0.94 |
| 2025/05/02 | 2600.0 | 2666.0 | 2600.0 | 2603.0 | 21600 | 0.50 |
| 2025/05/07 | 2606.0 | 2648.0 | 2540.0 | 2540.0 | 19200 | -2.42 |
| 2025/05/08 | 2534.0 | 2550.0 | 2501.0 | 2525.0 | 10500 | -0.59 |
| 2025/05/09 | 2553.0 | 2581.0 | 2540.0 | 2547.0 | 7600 | 0.87 |
| 2025/05/12 | 2551.0 | 2630.0 | 2540.0 | 2596.0 | 20200 | 1.92 |
| 2025/05/13 | 2615.0 | 2648.0 | 2590.0 | 2616.0 | 11600 | 0.77 |
| 2025/05/14 | 2643.0 | 2720.0 | 2630.0 | 2693.0 | 22300 | 2.94 |
| 2025/05/15 | 2684.0 | 2688.0 | 2640.0 | 2680.0 | 13100 | -0.48 |
| 2025/05/16 | 2692.0 | 2882.0 | 2692.0 | 2757.0 | 79000 | 2.87 |
| 2025/05/19 | 2720.0 | 2795.0 | 2716.0 | 2730.0 | 21000 | -0.98 |
| 2025/05/20 | 2773.0 | 2787.0 | 2723.0 | 2723.0 | 16600 | -0.26 |
| 2025/05/21 | 2823.0 | 2896.0 | 2801.0 | 2857.0 | 61400 | 4.92 |
| 2025/05/22 | 2807.0 | 2970.0 | 2805.0 | 2925.0 | 45900 | 2.38 |
| 2025/05/23 | 2947.0 | 2980.0 | 2860.0 | 2868.0 | 42800 | -1.95 |
| 2025/05/26 | 2880.0 | 2934.0 | 2880.0 | 2922.0 | 12800 | 1.88 |
| 2025/05/27 | 2928.0 | 2975.0 | 2892.0 | 2955.0 | 30800 | 1.13 |
| 2025/05/28 | 2986.0 | 3010.0 | 2950.0 | 2962.0 | 33200 | 0.24 |
| 2025/05/29 | 2970.0 | 3240.0 | 2950.0 | 3230.0 | 119400 | 9.05 |
| 2025/05/30 | 3170.0 | 3570.0 | 3160.0 | 3505.0 | 195300 | 8.51 |
| 2025/06/02 | 3600.0 | 3605.0 | 3420.0 | 3420.0 | 80700 | -2.43 |
| 2025/06/03 | 3370.0 | 3525.0 | 3280.0 | 3440.0 | 62900 | 0.58 |
| 2025/06/04 | 3440.0 | 3490.0 | 3335.0 | 3425.0 | 55100 | -0.44 |
| 2025/06/05 | 3415.0 | 3520.0 | 3370.0 | 3370.0 | 41500 | -1.61 |
| 2025/06/06 | 3230.0 | 3230.0 | 3045.0 | 3135.0 | 139400 | -6.97 |
| 2025/06/09 | 3205.0 | 3320.0 | 3195.0 | 3320.0 | 60900 | 5.90 |
| 2025/06/10 | 3305.0 | 3460.0 | 3280.0 | 3440.0 | 69300 | 3.61 |
| 2025/06/11 | 3490.0 | 3570.0 | 3335.0 | 3540.0 | 153600 | 2.91 |
| 2025/06/12 | 3190.0 | 3250.0 | 3010.0 | 3035.0 | 381300 | -14.27 |
| 2025/06/13 | 3080.0 | 3085.0 | 2911.0 | 3025.0 | 160600 | -0.33 |
| 2025/06/16 | 2960.0 | 3085.0 | 2937.0 | 3040.0 | 131200 | 0.50 |
| 2025/06/17 | 3040.0 | 3070.0 | 2985.0 | 2995.0 | 64700 | -1.48 |
| 2025/06/18 | 2979.0 | 3020.0 | 2906.0 | 2908.0 | 69800 | -2.90 |
| 2025/06/19 | 2887.0 | 2987.0 | 2870.0 | 2885.0 | 55100 | -0.79 |
| 2025/06/20 | 2896.0 | 2896.0 | 2780.0 | 2781.0 | 105400 | -3.60 |
| 2025/06/23 | 2764.0 | 2827.0 | 2750.0 | 2827.0 | 44700 | 1.65 |
| 2025/06/24 | 2877.0 | 2942.0 | 2822.0 | 2861.0 | 69500 | 1.20 |
| 2025/06/25 | 2911.0 | 3015.0 | 2853.0 | 2987.0 | 71000 | 4.40 |
| 2025/06/26 | 2975.0 | 2975.0 | 2807.0 | 2815.0 | 125600 | -5.76 |
| 2025/06/27 | 2829.0 | 2855.0 | 2780.0 | 2835.0 | 95500 | 0.71 |
| 2025/06/30 | 2806.0 | 2858.0 | 2770.0 | 2774.0 | 50400 | -2.15 |
| 2025/07/01 | 2750.0 | 2768.0 | 2654.0 | 2654.0 | 83200 | -4.33 |
| 2025/07/02 | 2636.0 | 2650.0 | 2583.0 | 2583.0 | 52100 | -2.68 |
| 2025/07/03 | 2582.0 | 2600.0 | 2538.0 | 2542.0 | 28700 | -1.59 |
| 2025/07/04 | 2550.0 | 2589.0 | 2500.0 | 2518.0 | 38300 | -0.94 |
| 2025/07/07 | 2520.0 | 2530.0 | 2464.0 | 2481.0 | 46600 | -1.47 |
| 2025/07/08 | 2481.0 | 2595.0 | 2479.0 | 2588.0 | 68300 | 4.31 |
| 2025/07/09 | 2630.0 | 2660.0 | 2550.0 | 2595.0 | 62100 | 0.27 |
| 2025/07/10 | 2593.0 | 2607.0 | 2551.0 | 2551.0 | 25300 | -1.70 |
| 2025/07/11 | 2551.0 | 2554.0 | 2491.0 | 2509.0 | 53200 | -1.65 |
| 2025/07/14 | 2500.0 | 2616.0 | 2500.0 | 2607.0 | 44600 | 3.91 |
| 2025/07/15 | 2640.0 | 2647.0 | 2510.0 | 2510.0 | 42300 | -3.72 |
| 2025/07/16 | 2506.0 | 2534.0 | 2490.0 | 2502.0 | 34600 | -0.32 |
| 2025/07/17 | 2511.0 | 2538.0 | 2466.0 | 2467.0 | 42000 | -1.40 |
| 2025/07/18 | 2469.0 | 2474.0 | 2420.0 | 2420.0 | 37500 | -1.91 |
| 2025/07/22 | 2420.0 | 2454.0 | 2380.0 | 2402.0 | 45400 | -0.74 |
| 2025/07/23 | 2409.0 | 2437.0 | 2391.0 | 2433.0 | 40400 | 1.29 |
| 2025/07/24 | 2437.0 | 2463.0 | 2415.0 | 2432.0 | 29600 | -0.04 |
| 2025/07/25 | 2448.0 | 2450.0 | 2426.0 | 2448.0 | 19900 | 0.66 |
| 2025/07/28 | 2497.0 | 2564.0 | 2441.0 | 2531.0 | 75000 | 3.39 |
| 2025/07/29 | 2570.0 | 2630.0 | 2531.0 | 2574.0 | 70600 | 1.70 |
| 2025/07/30 | 2550.0 | 2576.0 | 2495.0 | 2565.0 | 48700 | -0.35 |
| 2025/07/31 | 2599.0 | 2600.0 | 2532.0 | 2550.0 | 33700 | -0.58 |
| 2025/08/01 | 2578.0 | 2625.0 | 2560.0 | 2590.0 | 42600 | 1.57 |
| 2025/08/04 | 2476.0 | 2594.0 | 2456.0 | 2580.0 | 31500 | -0.39 |
| 2025/08/05 | 2585.0 | 2625.0 | 2566.0 | 2622.0 | 26200 | 1.63 |
| 2025/08/06 | 2607.0 | 2672.0 | 2607.0 | 2662.0 | 26700 | 1.53 |
| 2025/08/07 | 2642.0 | 2649.0 | 2572.0 | 2644.0 | 87500 | -0.68 |
| 2025/08/08 | 2666.0 | 2666.0 | 2612.0 | 2626.0 | 41400 | -0.68 |
| 2025/08/12 | 2626.0 | 2949.0 | 2566.0 | 2655.0 | 347600 | 1.10 |
| 2025/08/13 | 2615.0 | 2667.0 | 2605.0 | 2611.0 | 46800 | -1.66 |
| 2025/08/14 | 2597.0 | 2621.0 | 2552.0 | 2581.0 | 54600 | -1.15 |
| 2025/08/15 | 2586.0 | 2612.0 | 2556.0 | 2556.0 | 33000 | -0.97 |
| 2025/08/18 | 2570.0 | 2695.0 | 2570.0 | 2679.0 | 80400 | 4.81 |
| 2025/08/19 | 2680.0 | 2745.0 | 2631.0 | 2715.0 | 63900 | 1.34 |
| 2025/08/20 | 2725.0 | 2725.0 | 2630.0 | 2649.0 | 45200 | -2.43 |
| 2025/08/21 | 2633.0 | 2936.0 | 2612.0 | 2865.0 | 256700 | 8.15 |
| 2025/08/22 | 2799.0 | 2998.0 | 2761.0 | 2880.0 | 325700 | 0.52 |
| 2025/08/25 | 2906.0 | 2937.0 | 2866.0 | 2937.0 | 98000 | 1.98 |
| 2025/08/26 | 2942.0 | 3070.0 | 2916.0 | 3050.0 | 168500 | 3.85 |
| 2025/08/27 | 3080.0 | 3110.0 | 3000.0 | 3020.0 | 137500 | -0.98 |
| 2025/08/28 | 2990.0 | 3050.0 | 2932.0 | 2979.0 | 179100 | -1.36 |
| 2025/08/29 | 2979.0 | 3095.0 | 2965.0 | 3020.0 | 127300 | 1.38 |
| 2025/09/01 | 3015.0 | 3110.0 | 2900.0 | 2981.0 | 149900 | -1.29 |
| 2025/09/02 | 2998.0 | 3100.0 | 2965.0 | 3035.0 | 99900 | 1.81 |
| 2025/09/03 | 3035.0 | 3210.0 | 2994.0 | 3110.0 | 205100 | 2.47 |
| 2025/09/04 | 3145.0 | 3170.0 | 3090.0 | 3110.0 | 110100 | 0.00 |
| 2025/09/05 | 3140.0 | 3395.0 | 3110.0 | 3350.0 | 362300 | 7.72 |
| 2025/09/08 | 3345.0 | 3545.0 | 2718.0 | 2872.0 | 2644100 | -14.27 |
| 2025/09/09 | 2899.0 | 2915.0 | 2743.0 | 2786.0 | 373600 | -2.99 |
| 2025/09/10 | 2781.0 | 2915.0 | 2765.0 | 2897.0 | 244300 | 3.98 |
| 2025/09/11 | 2920.0 | 2986.0 | 2771.0 | 2800.0 | 313600 | -3.35 |
| 2025/09/12 | 2829.0 | 2840.0 | 2718.0 | 2770.0 | 219700 | -1.07 |
| 2025/09/16 | 2870.0 | 3260.0 | 2865.0 | 2929.0 | 790000 | 5.74 |
| 2025/09/17 | 3050.0 | 3085.0 | 2935.0 | 2939.0 | 187700 | 0.34 |
| 2025/09/18 | 2911.0 | 2938.0 | 2796.0 | 2805.0 | 147000 | -4.56 |
| 2025/09/19 | 2801.0 | 2833.0 | 2740.0 | 2819.0 | 96700 | 0.50 |
| 2025/09/22 | 2834.0 | 2885.0 | 2807.0 | 2820.0 | 82800 | 0.04 |
| 2025/09/24 | 2830.0 | 2842.0 | 2780.0 | 2807.0 | 51700 | -0.46 |
| 2025/09/25 | 2800.0 | 2839.0 | 2752.0 | 2752.0 | 65500 | -1.96 |
| 2025/09/26 | 2750.0 | 2822.0 | 2750.0 | 2762.0 | 29300 | 0.36 |
| 2025/09/29 | 2843.0 | 2869.0 | 2758.0 | 2778.0 | 60700 | 0.58 |
| 2025/09/30 | 2779.0 | 2788.0 | 2720.0 | 2720.0 | 56000 | -2.09 |
| 2025/10/01 | 2718.0 | 2720.0 | 2581.0 | 2582.0 | 85800 | -5.07 |
| 2025/10/02 | 2600.0 | 2621.0 | 2557.0 | 2561.0 | 37400 | -0.81 |
| 2025/10/03 | 2555.0 | 2642.0 | 2555.0 | 2600.0 | 18500 | 1.52 |
| 2025/10/06 | 2743.0 | 2787.0 | 2677.0 | 2774.0 | 80100 | 6.69 |
| 2025/10/07 | 2775.0 | 2799.0 | 2721.0 | 2733.0 | 40400 | -1.48 |
| 2025/10/08 | 2733.0 | 2865.0 | 2730.0 | 2813.0 | 82000 | 2.93 |
| 2025/10/09 | 2835.0 | 2850.0 | 2777.0 | 2829.0 | 36900 | 0.57 |
| 2025/10/10 | 2809.0 | 2809.0 | 2710.0 | 2726.0 | 48200 | -3.64 |
| 2025/10/14 | 2676.0 | 2718.0 | 2566.0 | 2570.0 | 59800 | -5.72 |
| 2025/10/15 | 2590.0 | 2662.0 | 2587.0 | 2626.0 | 23000 | 2.18 |
| 2025/10/16 | 2651.0 | 2690.0 | 2620.0 | 2621.0 | 21900 | -0.19 |
| 2025/10/17 | 2601.0 | 2607.0 | 2541.0 | 2550.0 | 24700 | -2.71 |
| 2025/10/20 | 2566.0 | 2622.0 | 2561.0 | 2617.0 | 21200 | 2.63 |
| 2025/10/21 | 2609.0 | 2638.0 | 2577.0 | 2596.0 | 20500 | -0.80 |
| 2025/10/22 | 2616.0 | 2663.0 | 2604.0 | 2663.0 | 16600 | 2.58 |
| 2025/10/23 | 2653.0 | 2665.0 | 2615.0 | 2640.0 | 12600 | -0.86 |
| 2025/10/24 | 2660.0 | 2660.0 | 2612.0 | 2615.0 | 10700 | -0.95 |
| 2025/10/27 | 2628.0 | 2652.0 | 2596.0 | 2597.0 | 18900 | -0.69 |
| 2025/10/28 | 2595.0 | 2595.0 | 2556.0 | 2556.0 | 17200 | -1.58 |
| 2025/10/29 | 2572.0 | 2572.0 | 2480.0 | 2480.0 | 22400 | -2.97 |
| 2025/10/30 | 2474.0 | 2523.0 | 2467.0 | 2503.0 | 11900 | 0.93 |
| 2025/10/31 | 2492.0 | 2591.0 | 2492.0 | 2562.0 | 13800 | 2.36 |
| 2025/11/04 | 2563.0 | 2595.0 | 2552.0 | 2552.0 | 10100 | -0.39 |
| 2025/11/05 | 2549.0 | 2556.0 | 2456.0 | 2498.0 | 20200 | -2.12 |
| 2025/11/06 | 2540.0 | 2544.0 | 2497.0 | 2497.0 | 9800 | -0.04 |
| 2025/11/07 | 2480.0 | 2494.0 | 2460.0 | 2468.0 | 9700 | -1.16 |
| 2025/11/10 | 2478.0 | 2529.0 | 2469.0 | 2490.0 | 9200 | 0.89 |
| 2025/11/11 | 2500.0 | 2501.0 | 2405.0 | 2405.0 | 17700 | -3.41 |
| 2025/11/12 | 2437.0 | 2470.0 | 2405.0 | 2431.0 | 17700 | 1.08 |
| 2025/11/13 | 2471.0 | 2484.0 | 2439.0 | 2440.0 | 9700 | 0.37 |
| 2025/11/14 | 2406.0 | 2456.0 | 2391.0 | 2402.0 | 14700 | -1.56 |
| 2025/11/17 | 2400.0 | 2447.0 | 2331.0 | 2357.0 | 25800 | -1.87 |
| 2025/11/18 | 2347.0 | 2347.0 | 2211.0 | 2232.0 | 35700 | -5.30 |
| 2025/11/19 | 2221.0 | 2250.0 | 2161.0 | 2178.0 | 28400 | -2.42 |
| 2025/11/20 | 2226.0 | 2250.0 | 2166.0 | 2180.0 | 20000 | 0.09 |
| 2025/11/21 | 2130.0 | 2232.0 | 2130.0 | 2199.0 | 16100 | 0.87 |
| 2025/11/25 | 2199.0 | 2239.0 | 2170.0 | 2213.0 | 23900 | 0.64 |
| 2025/11/26 | 2250.0 | 2322.0 | 2250.0 | 2280.0 | 16200 | 3.03 |
| 2025/11/27 | 2330.0 | 2540.0 | 2310.0 | 2540.0 | 39900 | 11.40 |
| 2025/11/28 | 2514.0 | 2542.0 | 2395.0 | 2428.0 | 35500 | -4.41 |
| 2025/12/01 | 2428.0 | 2435.0 | 2352.0 | 2360.0 | 15500 | -2.80 |
| 2025/12/02 | 2355.0 | 2389.0 | 2250.0 | 2250.0 | 24400 | -4.66 |
| 2025/12/03 | 2254.0 | 2319.0 | 2254.0 | 2293.0 | 11900 | 1.91 |
| 2025/12/04 | 2319.0 | 2395.0 | 2294.0 | 2299.0 | 14600 | 0.26 |
| 2025/12/05 | 2294.0 | 2361.0 | 2294.0 | 2334.0 | 11500 | 1.52 |
| 2025/12/08 | 2384.0 | 2388.0 | 2330.0 | 2330.0 | 11700 | -0.17 |
| 2025/12/09 | 2330.0 | 2341.0 | 2298.0 | 2316.0 | 13700 | -0.60 |
| 2025/12/10 | 2310.0 | 2376.0 | 2298.0 | 2360.0 | 20500 | 1.90 |
| 2025/12/11 | 2358.0 | 2380.0 | 2301.0 | 2344.0 | 19200 | -0.68 |
| 2025/12/12 | 2250 | 2272 | 2200 | 2220 | 40300 | -5.29 |