ＱＰＳ研究所 5595
1,736円
(時刻：15:30)
▲ +113円 (+6.96%)
価格情報
| 始値 | 1,619円 |
| 高値 | 1,749円 |
| 安値 | 1,619円 |
| 出来高 | 969,600株 |
| 売買代金 | 1,652,516,300円 |
| 売り気配 (15:30) | 1,741円 |
| 買い気配 (15:30) | 1,736円 |
基本情報
| 銘柄名 | ＱＰＳ研究所 |
| 英文銘柄名 | INSTITUTE FOR Q-SHU PIONEERS OF SPACE, INC. |
| 時価総額 | 78,252,945,000.0円 |
| 発行済株式総数 | 48,215,000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 | 単体 |
| 年度 | 2025/05 |
| EPS | -47.53円 |
| BPS | 312.75円 |
| PER | -34.15倍 |
| PBR | 5.19倍 |
| ROE | -15.9% |
| 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
業績情報がありません。
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) |
|---|---|---|---|---|---|---|---|---|
| 2025/05 | 単体 | -47.53 | 312.75 | -15.9 | -34.15 | 5.19 | - | 0.00 |
| 2024/11 | 中間 | -46.87 | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/11/26 | 1,978,600 | -3,600 | 4,084,700 | -39,000 |
| 2025/11/25 | 1,982,200 | -25,600 | 4,123,700 | -76,500 |
| 2025/11/21 | 2,007,800 | 4,100 | 4,200,200 | -41,800 |
| 2025/11/20 | 2,003,700 | -5,300 | 4,242,000 | -47,400 |
| 2025/11/19 | 2,009,000 | -500 | 4,289,400 | -189,200 |
| 2025/11/18 | 2,009,500 | -174,100 | 4,478,600 | 3,600 |
| 2025/11/17 | 2,183,600 | -3,900 | 4,475,000 | -15,500 |
| 2025/11/14 | 2,187,500 | 5,000 | 4,490,500 | 18,200 |
| 2025/11/13 | 2,182,500 | -117,900 | 4,472,300 | -39,000 |
| 2025/11/12 | 2,300,400 | -10,300 | 4,511,300 | -1,800 |
| 2025/11/11 | 2,310,700 | -18,900 | 4,513,100 | 18,600 |
| 2025/11/10 | 2,329,600 | 890,900 | 4,494,500 | -92,900 |
| 2025/11/07 | 1,438,700 | 16,800 | 4,587,400 | -152,200 |
| 2025/11/06 | 1,421,900 | -34,300 | 4,739,600 | -4,100 |
| 2025/11/05 | 1,456,200 | 25,100 | 4,743,700 | -136,700 |
| 2025/10/31 | 1,454,900 | 16,600 | 4,895,200 | -98,300 |
| 2025/10/30 | 1,438,300 | -46,500 | 4,993,500 | -54,100 |
| 2025/10/29 | 1,484,800 | -47,500 | 5,047,600 | 99,800 |
| 2025/10/28 | 1,532,300 | -10,400 | 4,947,800 | 22,800 |
| 2025/10/27 | 1,542,700 | 19,000 | 4,925,000 | -285,000 |
| 2025/10/24 | 1,523,700 | 9,900 | 5,210,000 | -19,800 |
| 2025/10/23 | 1,513,800 | -33,500 | 5,229,800 | -8,900 |
| 2025/10/22 | 1,547,300 | -238,800 | 5,238,700 | 74,500 |
| 2025/10/21 | 1,786,100 | 17,800 | 5,164,200 | 30,600 |
| 2025/10/20 | 1,768,300 | -43,500 | 5,133,600 | 60,600 |
| 2025/10/17 | 1,811,800 | 38,000 | 5,073,000 | -89,100 |
| 2025/10/16 | 1,773,800 | -35,100 | 5,162,100 | -148,100 |
| 2025/10/15 | 1,808,900 | -59,600 | 5,310,200 | -176,800 |
| 2025/10/14 | 1,868,500 | -433,000 | 5,487,000 | 23,200 |
| 2025/10/10 | 2,301,500 | -87,500 | 5,463,800 | -56,700 |
| 2025/10/09 | 2,389,000 | -59,100 | 5,520,500 | -68,300 |
| 2025/10/08 | 2,448,100 | 148,800 | 5,588,800 | -19,000 |
| 2025/10/07 | 2,299,300 | 0 | 5,607,800 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/11/28 | 1,999,800 | 17,600 | 3,986,500 | -137,200 |
| 2025/11/21 | 1,982,200 | -201,400 | 4,123,700 | -351,300 |
| 2025/11/14 | 2,183,600 | -146,000 | 4,475,000 | -19,500 |
| 2025/11/07 | 2,329,600 | 898,500 | 4,494,500 | -385,900 |
| 2025/10/31 | 1,431,100 | -111,600 | 4,880,400 | -44,600 |
| 2025/10/24 | 1,542,700 | -225,600 | 4,925,000 | -208,600 |
| 2025/10/17 | 1,768,300 | -100,200 | 5,133,600 | -353,400 |
| 2025/10/10 | 1,868,500 | -113,300 | 5,487,000 | -593,100 |
| 2025/10/03 | 1,981,800 | 660,300 | 6,080,100 | -261,300 |
| 2025/09/26 | 1,321,500 | -45,700 | 6,341,400 | 119,500 |
| 2025/09/19 | 1,367,200 | -36,200 | 6,221,900 | 139,400 |
| 2025/09/12 | 1,403,400 | 48,400 | 6,082,500 | -135,900 |
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 Bank PLC | 264,800 | 0.55% | 2025/09/22 |
| Barclays Capital Securities Ltd | 822,534 | 1.70% | 2025/11/26 |
| BNP Paribas Financial Markets SNC | 195,000 | 0.41% | 2025/04/10 |
| Citigroup Global Markets Limited | 238,100 | 0.49% | 2025/09/18 |
| GOLDMAN SACHS INTERNATIONAL | 222,501 | 0.46% | 2025/05/08 |
| JPM Securities Japan Co Ltd. | 234,912 | 0.48% | 2025/10/20 |
| Jump Trading Pacific Pte Ltd | 227,800 | 0.47% | 2025/07/22 |
| MERRILL LYNCH INTERNATIONAL | 224,800 | 0.46% | 2025/10/06 |
| Qube Research & Technologies Limited | 199,700 | 0.41% | 2025/10/21 |
| モルガン・スタンレーMUFG証券株式会社 | 236,416 | 0.49% | 2025/10/15 |
| 合計・最新計算日 | 2,866,563 | 5.92% | 2025/11/26 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/26 | Barclays Capital Securities Ltd | 822,534 （None→1.70%） |
| 2025/11/21 | Barclays Capital Securities Ltd | 870,097 （1.76%→1.80%） |
| 2025/11/19 | Barclays Capital Securities Ltd | 848,997 （1.82%→1.76%） |
| 2025/11/11 | Barclays Capital Securities Ltd | 876,497 （1.76%→1.82%） |
| 2025/11/10 | Barclays Capital Securities Ltd | 850,597 （1.62%→1.76%） |
| 2025/11/07 | Barclays Capital Securities Ltd | 781,897 （1.57%→1.62%） |
| 2025/11/06 | Barclays Capital Securities Ltd | 759,297 （1.72%→1.57%） |
| 2025/11/05 | Barclays Capital Securities Ltd | 832,997 （1.85%→1.72%） |
| 2025/11/04 | Barclays Capital Securities Ltd | 893,997 （1.91%→1.85%） |
| 2025/10/28 | Barclays Capital Securities Ltd | 923,897 （1.76%→1.91%） |
| 2025/10/27 | Barclays Capital Securities Ltd | 850,997 （1.68%→1.76%） |
| 2025/10/24 | Barclays Capital Securities Ltd | 811,197 （1.96%→1.68%） |
| 2025/10/22 | Barclays Capital Securities Ltd | 946,797 （1.59%→1.96%） |
| 2025/10/21 | Qube Research & Technologies Limited | 199,700 （1.37%→0.41%） |
| 2025/10/21 | Barclays Capital Securities Ltd | 770,297 （None→1.59%） |
| 2025/10/20 | JPM Securities Japan Co Ltd. | 234,912 （0.50%→0.48%） |
| 2025/10/15 | モルガン・スタンレーMUFG証券株式会社 | 236,416 （0.53%→0.49%） |
| 2025/10/14 | JPM Securities Japan Co Ltd. | 243,412 （0.48%→0.50%） |
| 2025/10/10 | JPM Securities Japan Co Ltd. | 235,312 （0.51%→0.48%） |
| 2025/10/08 | JPM Securities Japan Co Ltd. | 247,912 （0.48%→0.51%） |
| 2025/10/07 | JPM Securities Japan Co Ltd. | 233,412 （0.60%→0.48%） |
| 2025/10/07 | モルガン・スタンレーMUFG証券株式会社 | 258,116 （0.81%→0.53%） |
| 2025/10/06 | Qube Research & Technologies Limited | 185,500 （0.51%→0.38%） |
| 2025/10/06 | Qube Research & Technologies Limited | 660,600 （1.47%→1.37%） |
| 2025/10/06 | MERRILL LYNCH INTERNATIONAL | 224,800 （0.94%→0.46%） |
| 2025/10/06 | JPM Securities Japan Co Ltd. | 291,212 （1.59%→0.60%） |
| 2025/10/06 | Barclays Capital Securities Ltd | 0 （0.56%→0.00%） |
| 2025/10/06 | モルガン・スタンレーMUFG証券株式会社 | 391,116 （1.23%→0.81%） |
| 2025/10/03 | MERRILL LYNCH INTERNATIONAL | 455,800 （0.97%→0.94%） |
| 2025/10/03 | Barclays Capital Securities Ltd | 273,597 （0.66%→0.56%） |
| 2025/10/03 | モルガン・スタンレーMUFG証券株式会社 | 592,516 （1.37%→1.23%） |
| 2025/10/02 | MERRILL LYNCH INTERNATIONAL | 468,400 （0.95%→0.97%） |
| 2025/10/02 | Barclays Capital Securities Ltd | 318,997 （0.81%→0.66%） |
| 2025/10/02 | モルガン・スタンレーMUFG証券株式会社 | 662,016 （1.64%→1.37%） |
| 2025/10/01 | MERRILL LYNCH INTERNATIONAL | 458,500 （0.83%→0.95%） |
| 2025/10/01 | モルガン・スタンレーMUFG証券株式会社 | 792,516 （1.59%→1.64%） |
| 2025/09/30 | Barclays Capital Securities Ltd | 390,597 （0.92%→0.81%） |
| 2025/09/30 | モルガン・スタンレーMUFG証券株式会社 | 767,416 （1.71%→1.59%） |
| 2025/09/29 | MERRILL LYNCH INTERNATIONAL | 401,600 （0.73%→0.83%） |
| 2025/09/29 | Barclays Capital Securities Ltd | 444,997 （1.00%→0.92%） |
| 2025/09/29 | モルガン・スタンレーMUFG証券株式会社 | 824,916 （1.69%→1.71%） |
| 2025/09/26 | MERRILL LYNCH INTERNATIONAL | 353,800 （0.68%→0.73%） |
| 2025/09/26 | Barclays Capital Securities Ltd | 484,697 （0.97%→1.00%） |
| 2025/09/26 | モルガン・スタンレーMUFG証券株式会社 | 814,916 （1.77%→1.69%） |
| 2025/09/25 | MERRILL LYNCH INTERNATIONAL | 327,900 （0.66%→0.68%） |
| 2025/09/25 | Barclays Capital Securities Ltd | 468,897 （1.07%→0.97%） |
| 2025/09/24 | MERRILL LYNCH INTERNATIONAL | 320,000 （0.51%→0.66%） |
| 2025/09/24 | Barclays Capital Securities Ltd | 515,697 （0.94%→1.07%） |
| 2025/09/24 | モルガン・スタンレーMUFG証券株式会社 | 855,716 （1.67%→1.77%） |
| 2025/09/22 | MERRILL LYNCH INTERNATIONAL | 246,500 （0.35%→0.51%） |
| 2025/09/22 | Barclays Capital Securities Ltd | 453,697 （0.75%→0.94%） |
| 2025/09/22 | Barclays Bank PLC | 264,800 （0.42%→0.55%） |
| 2025/09/22 | モルガン・スタンレーMUFG証券株式会社 | 803,916 （1.33%→1.67%） |
| 2025/09/22 | JPM Securities Japan Co Ltd. | 766,512 （1.66%→1.59%） |
| 2025/09/18 | Citigroup Global Markets Limited | 238,100 （0.50%→0.49%） |
| 2025/09/18 | モルガン・スタンレーMUFG証券株式会社 | 639,116 （1.22%→1.33%） |
| 2025/09/17 | Barclays Capital Securities Ltd | 362,863 （0.61%→0.75%） |
| 2025/09/17 | モルガン・スタンレーMUFG証券株式会社 | 586,916 （1.16%→1.22%） |
| 2025/09/17 | JPM Securities Japan Co Ltd. | 797,312 （1.74%→1.66%） |
| 2025/09/16 | Barclays Capital Securities Ltd | 296,963 （0.85%→0.61%） |
| 2025/09/12 | MERRILL LYNCH INTERNATIONAL | 147,500 （0.62%→0.30%） |
| 2025/09/12 | JPM Securities Japan Co Ltd. | 837,712 （1.98%→1.74%） |
| 2025/09/12 | Barclays Capital Securities Ltd | 408,663 （1.30%→0.85%） |
| 2025/09/12 | モルガン・スタンレーMUFG証券株式会社 | 560,916 （1.24%→1.16%） |
| 2025/09/12 | Qube Research & Technologies Limited | 710,000 （0.88%→1.47%） |
| 2025/09/12 | Nomura International plc | 50,333 （0.75%→0.10%） |
| 2025/09/12 | Citigroup Global Markets Limited | 241,800 （0.48%→0.50%） |
| 2025/09/11 | Nomura International plc | 362,318 （0.66%→0.75%） |
| 2025/09/11 | MERRILL LYNCH INTERNATIONAL | 302,400 （0.54%→0.62%） |
| 2025/09/11 | Barclays Capital Securities Ltd | 626,663 （1.15%→1.30%） |
| 2025/09/11 | モルガン・スタンレーMUFG証券株式会社 | 595,816 （1.38%→1.24%） |
| 2025/09/10 | Nomura International plc | 321,206 （1.05%→0.66%） |
| 2025/09/10 | MERRILL LYNCH INTERNATIONAL | 259,800 （0.47%→0.54%） |
| 2025/09/10 | Barclays Capital Securities Ltd | 556,163 （1.32%→1.15%） |
| 2025/09/09 | Nomura International plc | 508,198 （1.21%→1.05%） |
| 2025/09/09 | JPM Securities Japan Co Ltd. | 951,212 （1.85%→1.98%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/11/28 | 190,100 | 3.6 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年08月29日 13時04分 | 臨時報告書 |
| 2025年08月27日 14時26分 | 内部統制報告書－第20期(2024/06/01－2025/05/31) |
| 2025年08月27日 14時24分 | 確認書 |
| 2025年08月27日 14時23分 | 有価証券報告書－第20期(2024/06/01－2025/05/31) |
| 2025年08月27日 14時19分 | 確認書 |
| 2025年08月27日 14時13分 | 訂正有価証券報告書－第19期(2023/06/01－2024/05/31) |
| 2025年07月11日 16時34分 | 臨時報告書 |
| 2025年07月11日 16時32分 | 臨時報告書 |
| 2025年02月03日 10時10分 | 臨時報告書 |
| 2025年01月14日 16時19分 | 有価証券届出書（参照方式） |
| 2025年01月14日 16時18分 | 確認書 |
| 2025年01月14日 16時18分 | 半期報告書－第20期(2024/06/01－2025/05/31) |
| 2024年09月02日 15時30分 | 臨時報告書 |
| 2024年08月29日 15時38分 | 内部統制報告書－第19期(2023/06/01－2024/05/31) |
| 2024年08月29日 15時35分 | 確認書 |
| 2024年08月29日 15時30分 | 有価証券報告書－第19期(2023/06/01－2024/05/31) |
| 2024年04月12日 16時31分 | 四半期報告書－第19期第3四半期(2023/12/01－2024/02/29) |
| 2024年04月12日 16時31分 | 確認書 |
| 2024年01月15日 16時38分 | 確認書 |
| 2024年01月15日 16時32分 | 四半期報告書－第19期第2四半期(2023/09/01－2023/11/30) |
| 2024年01月11日 15時20分 | 臨時報告書 |
企業概要
企業概要情報がありません。
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/06 | 2661.0 | 2663.0 | 2286.0 | 2452.0 | 7701000 | - |
| 2024/06/07 | 2343.0 | 2475.0 | 2325.0 | 2443.0 | 3587500 | -0.37 |
| 2024/06/10 | 2395.0 | 2589.0 | 2391.0 | 2539.0 | 3086800 | 3.93 |
| 2024/06/11 | 2551.0 | 2619.0 | 2485.0 | 2485.0 | 2077200 | -2.13 |
| 2024/06/12 | 2460.0 | 2555.0 | 2437.0 | 2505.0 | 1557700 | 0.80 |
| 2024/06/13 | 2498.0 | 2530.0 | 2387.0 | 2399.0 | 1292100 | -4.23 |
| 2024/06/14 | 2378.0 | 2425.0 | 2355.0 | 2417.0 | 924200 | 0.75 |
| 2024/06/17 | 2373.0 | 2386.0 | 2311.0 | 2330.0 | 813000 | -3.60 |
| 2024/06/18 | 2353.0 | 2420.0 | 2333.0 | 2337.0 | 710500 | 0.30 |
| 2024/06/19 | 2352.0 | 2360.0 | 2273.0 | 2304.0 | 929100 | -1.41 |
| 2024/06/20 | 2300.0 | 2417.0 | 2282.0 | 2297.0 | 970000 | -0.30 |
| 2024/06/21 | 2281.0 | 2318.0 | 2240.0 | 2306.0 | 1014000 | 0.39 |
| 2024/06/24 | 2285.0 | 2386.0 | 2230.0 | 2335.0 | 982900 | 1.26 |
| 2024/06/25 | 2335.0 | 2520.0 | 2308.0 | 2406.0 | 2558700 | 3.04 |
| 2024/06/26 | 2436.0 | 2523.0 | 2403.0 | 2443.0 | 1806600 | 1.54 |
| 2024/06/27 | 2438.0 | 2585.0 | 2421.0 | 2577.0 | 1901200 | 5.49 |
| 2024/06/28 | 2630.0 | 2748.0 | 2525.0 | 2572.0 | 3486700 | -0.19 |
| 2024/07/01 | 2600.0 | 2653.0 | 2521.0 | 2603.0 | 2063200 | 1.21 |
| 2024/07/02 | 2600.0 | 2608.0 | 2468.0 | 2478.0 | 1136700 | -4.80 |
| 2024/07/03 | 2435.0 | 2475.0 | 2403.0 | 2450.0 | 838200 | -1.13 |
| 2024/07/04 | 2431.0 | 2508.0 | 2412.0 | 2474.0 | 799400 | 0.98 |
| 2024/07/05 | 2444.0 | 2488.0 | 2430.0 | 2430.0 | 559700 | -1.78 |
| 2024/07/08 | 2407.0 | 2422.0 | 2351.0 | 2351.0 | 606200 | -3.25 |
| 2024/07/09 | 2349.0 | 2366.0 | 2303.0 | 2318.0 | 522600 | -1.40 |
| 2024/07/10 | 2330.0 | 2341.0 | 2270.0 | 2308.0 | 698500 | -0.43 |
| 2024/07/11 | 2333.0 | 2376.0 | 2255.0 | 2367.0 | 1054100 | 2.56 |
| 2024/07/12 | 2358.0 | 2514.0 | 2325.0 | 2461.0 | 2291700 | 3.97 |
| 2024/07/16 | 2211.0 | 2345.0 | 2155.0 | 2212.0 | 4644700 | -10.12 |
| 2024/07/17 | 2162.0 | 2235.0 | 2050.0 | 2153.0 | 2852900 | -2.67 |
| 2024/07/18 | 2103.0 | 2134.0 | 2042.0 | 2086.0 | 1687000 | -3.11 |
| 2024/07/19 | 2100.0 | 2184.0 | 2095.0 | 2127.0 | 1336400 | 1.97 |
| 2024/07/22 | 2111.0 | 2112.0 | 1935.0 | 1940.0 | 1879300 | -8.79 |
| 2024/07/23 | 1780.0 | 1955.0 | 1765.0 | 1850.0 | 3864100 | -4.64 |
| 2024/07/24 | 1817.0 | 1842.0 | 1751.0 | 1773.0 | 2099400 | -4.16 |
| 2024/07/25 | 1730.0 | 1766.0 | 1635.0 | 1643.0 | 1896600 | -7.33 |
| 2024/07/26 | 1643.0 | 1673.0 | 1570.0 | 1624.0 | 1128200 | -1.16 |
| 2024/07/29 | 1605.0 | 1759.0 | 1605.0 | 1641.0 | 1494400 | 1.05 |
| 2024/07/30 | 1640.0 | 1641.0 | 1572.0 | 1607.0 | 851600 | -2.07 |
| 2024/07/31 | 1623.0 | 1693.0 | 1592.0 | 1640.0 | 1045800 | 2.05 |
| 2024/08/01 | 1606.0 | 1611.0 | 1527.0 | 1531.0 | 895700 | -6.65 |
| 2024/08/02 | 1431.0 | 1530.0 | 1425.0 | 1467.0 | 1203500 | -4.18 |
| 2024/08/05 | 1317.0 | 1355.0 | 1167.0 | 1167.0 | 2031700 | -20.45 |
| 2024/08/06 | 1250.0 | 1350.0 | 1248.0 | 1321.0 | 1411600 | 13.20 |
| 2024/08/07 | 1265.0 | 1400.0 | 1265.0 | 1331.0 | 1267300 | 0.76 |
| 2024/08/08 | 1338.0 | 1420.0 | 1310.0 | 1374.0 | 916800 | 3.23 |
| 2024/08/09 | 1458.0 | 1470.0 | 1325.0 | 1363.0 | 781100 | -0.80 |
| 2024/08/13 | 1409.0 | 1550.0 | 1406.0 | 1506.0 | 1085300 | 10.49 |
| 2024/08/14 | 1534.0 | 1680.0 | 1497.0 | 1522.0 | 2681300 | 1.06 |
| 2024/08/15 | 1518.0 | 1575.0 | 1491.0 | 1527.0 | 1089200 | 0.33 |
| 2024/08/16 | 1600.0 | 1633.0 | 1536.0 | 1591.0 | 1976400 | 4.19 |
| 2024/08/19 | 1650.0 | 1678.0 | 1557.0 | 1566.0 | 2880200 | -1.57 |
| 2024/08/20 | 1594.0 | 1664.0 | 1553.0 | 1619.0 | 2859500 | 3.38 |
| 2024/08/21 | 1620.0 | 1620.0 | 1523.0 | 1525.0 | 1696400 | -5.81 |
| 2024/08/22 | 1510.0 | 1539.0 | 1477.0 | 1502.0 | 1069800 | -1.51 |
| 2024/08/23 | 1483.0 | 1535.0 | 1460.0 | 1498.0 | 1100600 | -0.27 |
| 2024/08/26 | 1502.0 | 1535.0 | 1469.0 | 1502.0 | 737200 | 0.27 |
| 2024/08/27 | 1507.0 | 1740.0 | 1478.0 | 1650.0 | 8213700 | 9.85 |
| 2024/08/28 | 1628.0 | 1657.0 | 1491.0 | 1491.0 | 3273800 | -9.64 |
| 2024/08/29 | 1478.0 | 1537.0 | 1461.0 | 1506.0 | 1723400 | 1.01 |
| 2024/08/30 | 1524.0 | 1591.0 | 1480.0 | 1541.0 | 1719800 | 2.32 |
| 2024/09/02 | 1599.0 | 1674.0 | 1594.0 | 1648.0 | 3248200 | 6.94 |
| 2024/09/03 | 1719.0 | 1736.0 | 1620.0 | 1695.0 | 6201900 | 2.85 |
| 2024/09/04 | 1615.0 | 1615.0 | 1521.0 | 1590.0 | 3650800 | -6.19 |
| 2024/09/05 | 1577.0 | 1625.0 | 1512.0 | 1518.0 | 2076700 | -4.53 |
| 2024/09/06 | 1530.0 | 1539.0 | 1429.0 | 1463.0 | 2261400 | -3.62 |
| 2024/09/09 | 1373.0 | 1542.0 | 1366.0 | 1526.0 | 1971900 | 4.31 |
| 2024/09/10 | 1527.0 | 1606.0 | 1506.0 | 1543.0 | 1432300 | 1.11 |
| 2024/09/11 | 1534.0 | 1585.0 | 1512.0 | 1544.0 | 1194100 | 0.06 |
| 2024/09/12 | 1314.0 | 1348.0 | 1226.0 | 1275.0 | 6050600 | -17.42 |
| 2024/09/13 | 1260.0 | 1320.0 | 1212.0 | 1221.0 | 2796500 | -4.24 |
| 2024/09/17 | 1222.0 | 1263.0 | 1188.0 | 1206.0 | 1349300 | -1.23 |
| 2024/09/18 | 1217.0 | 1269.0 | 1204.0 | 1230.0 | 1144800 | 1.99 |
| 2024/09/19 | 1269.0 | 1530.0 | 1252.0 | 1473.0 | 8302700 | 19.76 |
| 2024/09/20 | 1474.0 | 1486.0 | 1425.0 | 1466.0 | 2484300 | -0.48 |
| 2024/09/24 | 1590.0 | 1659.0 | 1525.0 | 1534.0 | 5317400 | 4.64 |
| 2024/09/25 | 1549.0 | 1581.0 | 1498.0 | 1511.0 | 1178100 | -1.50 |
| 2024/09/26 | 1511.0 | 1777.0 | 1497.0 | 1751.0 | 10653200 | 15.88 |
| 2024/09/27 | 1804.0 | 2151.0 | 1785.0 | 2151.0 | 18888500 | 22.84 |
| 2024/09/30 | 1919.0 | 1931.0 | 1730.0 | 1765.0 | 8803200 | -17.95 |
| 2024/10/01 | 1845.0 | 1984.0 | 1807.0 | 1838.0 | 9608700 | 4.14 |
| 2024/10/02 | 1769.0 | 1799.0 | 1708.0 | 1710.0 | 3101700 | -6.96 |
| 2024/10/03 | 1753.0 | 1778.0 | 1668.0 | 1668.0 | 3176800 | -2.46 |
| 2024/10/04 | 1640.0 | 1678.0 | 1616.0 | 1638.0 | 1609200 | -1.80 |
| 2024/10/07 | 1654.0 | 1690.0 | 1614.0 | 1620.0 | 1219400 | -1.10 |
| 2024/10/08 | 1601.0 | 1619.0 | 1570.0 | 1570.0 | 806800 | -3.09 |
| 2024/10/09 | 1590.0 | 1614.0 | 1527.0 | 1545.0 | 1057300 | -1.59 |
| 2024/10/10 | 1550.0 | 1611.0 | 1550.0 | 1571.0 | 1312800 | 1.68 |
| 2024/10/11 | 1557.0 | 1601.0 | 1539.0 | 1555.0 | 1059000 | -1.02 |
| 2024/10/15 | 1570.0 | 1735.0 | 1570.0 | 1686.0 | 8060900 | 8.42 |
| 2024/10/16 | 1646.0 | 1684.0 | 1572.0 | 1581.0 | 2612200 | -6.23 |
| 2024/10/17 | 1604.0 | 1633.0 | 1527.0 | 1533.0 | 2102700 | -3.04 |
| 2024/10/18 | 1517.0 | 1527.0 | 1465.0 | 1503.0 | 1232500 | -1.96 |
| 2024/10/21 | 1483.0 | 1506.0 | 1456.0 | 1480.0 | 572300 | -1.53 |
| 2024/10/22 | 1475.0 | 1476.0 | 1414.0 | 1461.0 | 747500 | -1.28 |
| 2024/10/23 | 1432.0 | 1487.0 | 1418.0 | 1469.0 | 627400 | 0.55 |
| 2024/10/24 | 1440.0 | 1575.0 | 1395.0 | 1560.0 | 2209200 | 6.19 |
| 2024/10/25 | 1520.0 | 1635.0 | 1511.0 | 1543.0 | 3566200 | -1.09 |
| 2024/10/28 | 1544.0 | 1613.0 | 1534.0 | 1593.0 | 1562600 | 3.24 |
| 2024/10/29 | 1601.0 | 1656.0 | 1585.0 | 1604.0 | 1732000 | 0.69 |
| 2024/10/30 | 1600.0 | 1649.0 | 1597.0 | 1649.0 | 2073100 | 2.81 |
| 2024/10/31 | 1636.0 | 1702.0 | 1632.0 | 1638.0 | 1546600 | -0.67 |
| 2024/11/01 | 1601.0 | 1625.0 | 1581.0 | 1595.0 | 1024600 | -2.63 |
| 2024/11/05 | 1600.0 | 1660.0 | 1550.0 | 1594.0 | 845600 | -0.06 |
| 2024/11/06 | 1579.0 | 1605.0 | 1540.0 | 1581.0 | 917700 | -0.82 |
| 2024/11/07 | 1596.0 | 1618.0 | 1559.0 | 1562.0 | 992300 | -1.20 |
| 2024/11/08 | 1555.0 | 1615.0 | 1550.0 | 1613.0 | 940900 | 3.27 |
| 2024/11/11 | 1614.0 | 1623.0 | 1577.0 | 1586.0 | 645600 | -1.67 |
| 2024/11/12 | 1577.0 | 1705.0 | 1577.0 | 1611.0 | 2024400 | 1.58 |
| 2024/11/13 | 1595.0 | 1610.0 | 1542.0 | 1559.0 | 973500 | -3.23 |
| 2024/11/14 | 1568.0 | 1569.0 | 1514.0 | 1534.0 | 477500 | -1.60 |
| 2024/11/15 | 1516.0 | 1551.0 | 1504.0 | 1505.0 | 580400 | -1.89 |
| 2024/11/18 | 1482.0 | 1492.0 | 1444.0 | 1461.0 | 698400 | -2.92 |
| 2024/11/19 | 1471.0 | 1494.0 | 1445.0 | 1468.0 | 576800 | 0.48 |
| 2024/11/20 | 1463.0 | 1537.0 | 1462.0 | 1503.0 | 869300 | 2.38 |
| 2024/11/21 | 1488.0 | 1565.0 | 1483.0 | 1565.0 | 972800 | 4.13 |
| 2024/11/22 | 1565.0 | 1570.0 | 1504.0 | 1529.0 | 741100 | -2.30 |
| 2024/11/25 | 1549.0 | 1560.0 | 1503.0 | 1505.0 | 866900 | -1.57 |
| 2024/11/26 | 1500.0 | 1505.0 | 1406.0 | 1422.0 | 993500 | -5.51 |
| 2024/11/27 | 1401.0 | 1405.0 | 1334.0 | 1335.0 | 1193100 | -6.12 |
| 2024/11/28 | 1328.0 | 1362.0 | 1311.0 | 1341.0 | 757500 | 0.45 |
| 2024/11/29 | 1345.0 | 1571.0 | 1320.0 | 1570.0 | 8581300 | 17.08 |
| 2024/12/02 | 1555.0 | 1569.0 | 1397.0 | 1400.0 | 7132700 | -10.83 |
| 2024/12/03 | 1399.0 | 1417.0 | 1327.0 | 1335.0 | 2709900 | -4.64 |
| 2024/12/04 | 1312.0 | 1333.0 | 1281.0 | 1307.0 | 1698600 | -2.10 |
| 2024/12/05 | 1313.0 | 1342.0 | 1268.0 | 1269.0 | 1208600 | -2.91 |
| 2024/12/06 | 1267.0 | 1350.0 | 1255.0 | 1293.0 | 1838400 | 1.89 |
| 2024/12/09 | 1266.0 | 1318.0 | 1232.0 | 1233.0 | 1353700 | -4.64 |
| 2024/12/10 | 1229.0 | 1245.0 | 1217.0 | 1227.0 | 764300 | -0.49 |
| 2024/12/11 | 1230.0 | 1237.0 | 1208.0 | 1223.0 | 889800 | -0.33 |
| 2024/12/12 | 1239.0 | 1240.0 | 1191.0 | 1199.0 | 949600 | -1.96 |
| 2024/12/13 | 1200.0 | 1200.0 | 1125.0 | 1132.0 | 1752900 | -5.59 |
| 2024/12/16 | 1110.0 | 1165.0 | 1104.0 | 1139.0 | 1204300 | 0.62 |
| 2024/12/17 | 1138.0 | 1152.0 | 1120.0 | 1126.0 | 678400 | -1.14 |
| 2024/12/18 | 1149.0 | 1184.0 | 1106.0 | 1108.0 | 1480100 | -1.60 |
| 2024/12/19 | 1090.0 | 1113.0 | 1082.0 | 1100.0 | 799400 | -0.72 |
| 2024/12/20 | 1104.0 | 1143.0 | 1101.0 | 1121.0 | 729000 | 1.91 |
| 2024/12/23 | 1101.0 | 1112.0 | 1058.0 | 1077.0 | 1119200 | -3.93 |
| 2024/12/24 | 1066.0 | 1075.0 | 1044.0 | 1044.0 | 1013900 | -3.06 |
| 2024/12/25 | 1048.0 | 1066.0 | 1034.0 | 1045.0 | 736000 | 0.10 |
| 2024/12/26 | 1044.0 | 1068.0 | 1039.0 | 1043.0 | 971100 | -0.19 |
| 2024/12/27 | 1050.0 | 1092.0 | 1050.0 | 1076.0 | 834200 | 3.16 |
| 2024/12/30 | 1089.0 | 1108.0 | 1070.0 | 1108.0 | 574300 | 2.97 |
| 2025/01/06 | 1138.0 | 1155.0 | 1109.0 | 1135.0 | 1030100 | 2.44 |
| 2025/01/07 | 1137.0 | 1164.0 | 1125.0 | 1152.0 | 545500 | 1.50 |
| 2025/01/08 | 1141.0 | 1217.0 | 1110.0 | 1184.0 | 2239000 | 2.78 |
| 2025/01/09 | 1165.0 | 1172.0 | 1115.0 | 1145.0 | 939700 | -3.29 |
| 2025/01/10 | 1126.0 | 1169.0 | 1126.0 | 1169.0 | 497700 | 2.10 |
| 2025/01/14 | 1169.0 | 1174.0 | 1125.0 | 1161.0 | 699500 | -0.68 |
| 2025/01/15 | 970.0 | 1018.0 | 961.0 | 966.0 | 3228100 | -16.80 |
| 2025/01/16 | 969.0 | 980.0 | 888.0 | 894.0 | 1967700 | -7.45 |
| 2025/01/17 | 857.0 | 878.0 | 833.0 | 853.0 | 2045400 | -4.59 |
| 2025/01/20 | 861.0 | 885.0 | 833.0 | 859.0 | 1001700 | 0.70 |
| 2025/01/21 | 859.0 | 868.0 | 840.0 | 843.0 | 669400 | -1.86 |
| 2025/01/22 | 858.0 | 955.0 | 857.0 | 940.0 | 2984500 | 11.51 |
| 2025/01/23 | 925.0 | 925.0 | 876.0 | 883.0 | 1140800 | -6.06 |
| 2025/01/24 | 886.0 | 970.0 | 879.0 | 948.0 | 1688400 | 7.36 |
| 2025/01/27 | 933.0 | 947.0 | 913.0 | 915.0 | 692800 | -3.48 |
| 2025/01/28 | 905.0 | 908.0 | 895.0 | 899.0 | 324200 | -1.75 |
| 2025/01/29 | 910.0 | 922.0 | 902.0 | 917.0 | 347500 | 2.00 |
| 2025/01/30 | 962.0 | 1025.0 | 962.0 | 983.0 | 2782300 | 7.20 |
| 2025/01/31 | 968.0 | 1010.0 | 943.0 | 954.0 | 1115600 | -2.95 |
| 2025/02/03 | 960.0 | 960.0 | 912.0 | 927.0 | 907700 | -2.83 |
| 2025/02/04 | 921.0 | 929.0 | 905.0 | 908.0 | 570300 | -2.05 |
| 2025/02/05 | 926.0 | 937.0 | 893.0 | 905.0 | 673100 | -0.33 |
| 2025/02/06 | 905.0 | 1055.0 | 902.0 | 1055.0 | 4148200 | 16.57 |
| 2025/02/07 | 1013.0 | 1075.0 | 982.0 | 1033.0 | 3412000 | -2.09 |
| 2025/02/10 | 1010.0 | 1048.0 | 972.0 | 1020.0 | 1415000 | -1.26 |
| 2025/02/12 | 1025.0 | 1070.0 | 1008.0 | 1058.0 | 2397500 | 3.73 |
| 2025/02/13 | 1037.0 | 1065.0 | 998.0 | 1011.0 | 1366000 | -4.44 |
| 2025/02/14 | 998.0 | 1005.0 | 970.0 | 974.0 | 985000 | -3.66 |
| 2025/02/17 | 975.0 | 985.0 | 937.0 | 940.0 | 824100 | -3.49 |
| 2025/02/18 | 950.0 | 956.0 | 939.0 | 956.0 | 439500 | 1.70 |
| 2025/02/19 | 951.0 | 965.0 | 930.0 | 935.0 | 412100 | -2.20 |
| 2025/02/20 | 932.0 | 949.0 | 911.0 | 925.0 | 628600 | -1.07 |
| 2025/02/21 | 915.0 | 970.0 | 915.0 | 928.0 | 906700 | 0.32 |
| 2025/02/25 | 921.0 | 935.0 | 910.0 | 915.0 | 506500 | -1.40 |
| 2025/02/26 | 952.0 | 965.0 | 907.0 | 907.0 | 900000 | -0.87 |
| 2025/02/27 | 908.0 | 946.0 | 907.0 | 920.0 | 924300 | 1.43 |
| 2025/02/28 | 923.0 | 931.0 | 888.0 | 899.0 | 817400 | -2.28 |
| 2025/03/03 | 915.0 | 927.0 | 900.0 | 917.0 | 570600 | 2.00 |
| 2025/03/04 | 915.0 | 932.0 | 896.0 | 908.0 | 592800 | -0.98 |
| 2025/03/05 | 911.0 | 929.0 | 903.0 | 921.0 | 646300 | 1.43 |
| 2025/03/06 | 927.0 | 953.0 | 922.0 | 953.0 | 639400 | 3.47 |
| 2025/03/07 | 986.0 | 1025.0 | 946.0 | 951.0 | 2504500 | -0.21 |
| 2025/03/10 | 954.0 | 954.0 | 914.0 | 938.0 | 1004500 | -1.37 |
| 2025/03/11 | 925.0 | 940.0 | 906.0 | 931.0 | 806400 | -0.75 |
| 2025/03/12 | 941.0 | 986.0 | 926.0 | 962.0 | 1206800 | 3.33 |
| 2025/03/13 | 967.0 | 982.0 | 940.0 | 945.0 | 882400 | -1.77 |
| 2025/03/14 | 949.0 | 972.0 | 934.0 | 961.0 | 758500 | 1.69 |
| 2025/03/17 | 967.0 | 999.0 | 937.0 | 987.0 | 1651000 | 2.71 |
| 2025/03/18 | 1002.0 | 1007.0 | 968.0 | 976.0 | 1262200 | -1.11 |
| 2025/03/19 | 974.0 | 981.0 | 946.0 | 954.0 | 879200 | -2.25 |
| 2025/03/21 | 953.0 | 967.0 | 946.0 | 950.0 | 774800 | -0.42 |
| 2025/03/24 | 944.0 | 954.0 | 929.0 | 934.0 | 789200 | -1.68 |
| 2025/03/25 | 958.0 | 959.0 | 927.0 | 936.0 | 1145100 | 0.21 |
| 2025/03/26 | 930.0 | 937.0 | 911.0 | 913.0 | 875700 | -2.46 |
| 2025/03/27 | 907.0 | 914.0 | 894.0 | 902.0 | 694000 | -1.20 |
| 2025/03/28 | 953.0 | 964.0 | 920.0 | 939.0 | 3084400 | 4.10 |
| 2025/03/31 | 924.0 | 930.0 | 890.0 | 911.0 | 1964100 | -2.98 |
| 2025/04/01 | 913.0 | 925.0 | 879.0 | 879.0 | 1846200 | -3.51 |
| 2025/04/02 | 919.0 | 1029.0 | 914.0 | 1029.0 | 10173500 | 17.06 |
| 2025/04/03 | 969.0 | 1125.0 | 958.0 | 1070.0 | 13988400 | 3.98 |
| 2025/04/04 | 1060.0 | 1088.0 | 910.0 | 942.0 | 8127800 | -11.96 |
| 2025/04/07 | 833.0 | 895.0 | 806.0 | 825.0 | 4482500 | -12.42 |
| 2025/04/08 | 898.0 | 966.0 | 892.0 | 935.0 | 4063200 | 13.33 |
| 2025/04/09 | 920.0 | 943.0 | 866.0 | 900.0 | 3646700 | -3.74 |
| 2025/04/10 | 975.0 | 987.0 | 939.0 | 977.0 | 4119100 | 8.56 |
| 2025/04/11 | 951.0 | 1089.0 | 951.0 | 1089.0 | 6318000 | 11.46 |
| 2025/04/14 | 1119.0 | 1235.0 | 1111.0 | 1180.0 | 10780900 | 8.36 |
| 2025/04/15 | 1240.0 | 1278.0 | 1170.0 | 1180.0 | 9345700 | 0.00 |
| 2025/04/16 | 1197.0 | 1205.0 | 1145.0 | 1176.0 | 3891800 | -0.34 |
| 2025/04/17 | 1198.0 | 1252.0 | 1159.0 | 1215.0 | 6121200 | 3.32 |
| 2025/04/18 | 1234.0 | 1312.0 | 1218.0 | 1282.0 | 6926100 | 5.51 |
| 2025/04/21 | 1291.0 | 1316.0 | 1214.0 | 1222.0 | 4088800 | -4.68 |
| 2025/04/22 | 1208.0 | 1250.0 | 1201.0 | 1211.0 | 2697000 | -0.90 |
| 2025/04/23 | 1301.0 | 1404.0 | 1300.0 | 1320.0 | 14323400 | 9.00 |
| 2025/04/24 | 1301.0 | 1403.0 | 1301.0 | 1384.0 | 7777500 | 4.85 |
| 2025/04/25 | 1408.0 | 1538.0 | 1343.0 | 1465.0 | 14193000 | 5.85 |
| 2025/04/28 | 1475.0 | 1515.0 | 1372.0 | 1385.0 | 9066000 | -5.46 |
| 2025/04/30 | 1392.0 | 1407.0 | 1302.0 | 1360.0 | 5595800 | -1.81 |
| 2025/05/01 | 1390.0 | 1425.0 | 1357.0 | 1405.0 | 4605900 | 3.31 |
| 2025/05/02 | 1409.0 | 1608.0 | 1361.0 | 1536.0 | 19240400 | 9.32 |
| 2025/05/07 | 1548.0 | 1599.0 | 1492.0 | 1512.0 | 9848400 | -1.56 |
| 2025/05/08 | 1521.0 | 1558.0 | 1482.0 | 1528.0 | 5256000 | 1.06 |
| 2025/05/09 | 1529.0 | 1530.0 | 1465.0 | 1468.0 | 4279500 | -3.93 |
| 2025/05/12 | 1465.0 | 1678.0 | 1463.0 | 1624.0 | 11521800 | 10.63 |
| 2025/05/13 | 1635.0 | 1648.0 | 1577.0 | 1636.0 | 5781200 | 0.74 |
| 2025/05/14 | 1625.0 | 1705.0 | 1580.0 | 1698.0 | 6552600 | 3.79 |
| 2025/05/15 | 1700.0 | 1730.0 | 1666.0 | 1680.0 | 5956600 | -1.06 |
| 2025/05/16 | 1715.0 | 1725.0 | 1620.0 | 1642.0 | 5043100 | -2.26 |
| 2025/05/19 | 1697.0 | 1814.0 | 1621.0 | 1621.0 | 10013900 | -1.28 |
| 2025/05/20 | 1621.0 | 1738.0 | 1571.0 | 1592.0 | 9509700 | -1.79 |
| 2025/05/21 | 1619.0 | 1785.0 | 1589.0 | 1785.0 | 12330000 | 12.12 |
| 2025/05/22 | 1705.0 | 1776.0 | 1681.0 | 1741.0 | 8502900 | -2.46 |
| 2025/05/23 | 1775.0 | 1835.0 | 1728.0 | 1740.0 | 9518300 | -0.06 |
| 2025/05/26 | 1780.0 | 1866.0 | 1760.0 | 1799.0 | 10105300 | 3.39 |
| 2025/05/27 | 1787.0 | 1852.0 | 1763.0 | 1849.0 | 8792300 | 2.78 |
| 2025/05/28 | 1967.0 | 2249.0 | 1941.0 | 2249.0 | 26114200 | 21.63 |
| 2025/05/29 | 2249.0 | 2280.0 | 2131.0 | 2165.0 | 15338000 | -3.73 |
| 2025/05/30 | 2150.0 | 2230.0 | 2087.0 | 2165.0 | 13599300 | 0.00 |
| 2025/06/02 | 2169.0 | 2169.0 | 2006.0 | 2012.0 | 8274900 | -7.07 |
| 2025/06/03 | 2008.0 | 2154.0 | 1982.0 | 2140.0 | 9018300 | 6.36 |
| 2025/06/04 | 2190.0 | 2305.0 | 2167.0 | 2277.0 | 16873200 | 6.40 |
| 2025/06/05 | 2285.0 | 2320.0 | 2226.0 | 2265.0 | 10701300 | -0.53 |
| 2025/06/06 | 2225.0 | 2303.0 | 2214.0 | 2260.0 | 11357500 | -0.22 |
| 2025/06/09 | 2281.0 | 2319.0 | 2176.0 | 2230.0 | 10016500 | -1.33 |
| 2025/06/10 | 2230.0 | 2327.0 | 2181.0 | 2186.0 | 10207100 | -1.97 |
| 2025/06/11 | 2181.0 | 2222.0 | 2110.0 | 2176.0 | 7024900 | -0.46 |
| 2025/06/12 | 2225.0 | 2344.0 | 2163.0 | 2189.0 | 21090800 | 0.60 |
| 2025/06/13 | 2215.0 | 2329.0 | 2200.0 | 2207.0 | 16607800 | 0.82 |
| 2025/06/16 | 2270.0 | 2419.0 | 2225.0 | 2344.0 | 20358500 | 6.21 |
| 2025/06/17 | 2346.0 | 2349.0 | 2191.0 | 2200.0 | 9770600 | -6.14 |
| 2025/06/18 | 2205.0 | 2291.0 | 2179.0 | 2258.0 | 10918700 | 2.64 |
| 2025/06/19 | 2278.0 | 2323.0 | 2220.0 | 2230.0 | 10647100 | -1.24 |
| 2025/06/20 | 2230.0 | 2230.0 | 2113.0 | 2121.0 | 7478800 | -4.89 |
| 2025/06/23 | 2080.0 | 2338.0 | 2051.0 | 2264.0 | 16853100 | 6.74 |
| 2025/06/24 | 2270.0 | 2357.0 | 2252.0 | 2341.0 | 8843500 | 3.40 |
| 2025/06/25 | 2368.0 | 2414.0 | 2302.0 | 2316.0 | 9544100 | -1.07 |
| 2025/06/26 | 2340.0 | 2410.0 | 2322.0 | 2334.0 | 10792800 | 0.78 |
| 2025/06/27 | 2360.0 | 2373.0 | 2255.0 | 2259.0 | 6090800 | -3.21 |
| 2025/06/30 | 2250.0 | 2289.0 | 2217.0 | 2224.0 | 4337800 | -1.55 |
| 2025/07/01 | 2200.0 | 2224.0 | 2093.0 | 2116.0 | 4572700 | -4.86 |
| 2025/07/02 | 2066.0 | 2088.0 | 1902.0 | 1904.0 | 9102200 | -10.02 |
| 2025/07/03 | 1953.0 | 1969.0 | 1860.0 | 1861.0 | 5871400 | -2.26 |
| 2025/07/04 | 1886.0 | 1935.0 | 1848.0 | 1859.0 | 7869100 | -0.11 |
| 2025/07/07 | 1835.0 | 1943.0 | 1801.0 | 1917.0 | 4553400 | 3.12 |
| 2025/07/08 | 1893.0 | 1989.0 | 1893.0 | 1975.0 | 4697900 | 3.03 |
| 2025/07/09 | 1995.0 | 2005.0 | 1904.0 | 1939.0 | 3512200 | -1.82 |
| 2025/07/10 | 1931.0 | 2108.0 | 1905.0 | 2082.0 | 10536500 | 7.37 |
| 2025/07/11 | 2054.0 | 2130.0 | 2036.0 | 2100.0 | 6835600 | 0.86 |
| 2025/07/14 | 2310.0 | 2409.0 | 2098.0 | 2098.0 | 30181400 | -0.10 |
| 2025/07/15 | 2060.0 | 2117.0 | 1895.0 | 1895.0 | 17472100 | -9.68 |
| 2025/07/16 | 1895.0 | 1953.0 | 1860.0 | 1933.0 | 8523600 | 2.01 |
| 2025/07/17 | 1925.0 | 2140.0 | 1920.0 | 2133.0 | 15806200 | 10.35 |
| 2025/07/18 | 2109.0 | 2170.0 | 2036.0 | 2053.0 | 8581900 | -3.75 |
| 2025/07/22 | 2065.0 | 2102.0 | 2010.0 | 2014.0 | 4199800 | -1.90 |
| 2025/07/23 | 2040.0 | 2204.0 | 2032.0 | 2193.0 | 11486400 | 8.89 |
| 2025/07/24 | 2261.0 | 2345.0 | 2225.0 | 2300.0 | 15664300 | 4.88 |
| 2025/07/25 | 2281.0 | 2283.0 | 2210.0 | 2244.0 | 7857400 | -2.43 |
| 2025/07/28 | 2289.0 | 2320.0 | 2208.0 | 2218.0 | 7113800 | -1.16 |
| 2025/07/29 | 2180.0 | 2180.0 | 2092.0 | 2113.0 | 4613100 | -4.73 |
| 2025/07/30 | 2139.0 | 2142.0 | 2063.0 | 2063.0 | 3612400 | -2.37 |
| 2025/07/31 | 2078.0 | 2087.0 | 2003.0 | 2011.0 | 3201500 | -2.52 |
| 2025/08/01 | 2050.0 | 2064.0 | 1996.0 | 2009.0 | 3457700 | -0.10 |
| 2025/08/04 | 1950.0 | 2037.0 | 1947.0 | 2024.0 | 2465000 | 0.75 |
| 2025/08/05 | 2030.0 | 2058.0 | 2001.0 | 2013.0 | 2756200 | -0.54 |
| 2025/08/06 | 2018.0 | 2056.0 | 1998.0 | 2031.0 | 2558500 | 0.89 |
| 2025/08/07 | 2013.0 | 2023.0 | 1981.0 | 2004.0 | 2073200 | -1.33 |
| 2025/08/08 | 2014.0 | 2048.0 | 2004.0 | 2025.0 | 2221800 | 1.05 |
| 2025/08/12 | 2034.0 | 2035.0 | 1993.0 | 2020.0 | 1734200 | -0.25 |
| 2025/08/13 | 2027.0 | 2035.0 | 1941.0 | 1959.0 | 3219200 | -3.02 |
| 2025/08/14 | 1937.0 | 1959.0 | 1927.0 | 1943.0 | 1507000 | -0.82 |
| 2025/08/15 | 1950.0 | 1992.0 | 1935.0 | 1957.0 | 1955300 | 0.72 |
| 2025/08/18 | 1971.0 | 2030.0 | 1969.0 | 2016.0 | 2615700 | 3.01 |
| 2025/08/19 | 2007.0 | 2008.0 | 1912.0 | 1924.0 | 2898800 | -4.56 |
| 2025/08/20 | 1906.0 | 1915.0 | 1868.0 | 1874.0 | 2173400 | -2.60 |
| 2025/08/21 | 1855.0 | 1898.0 | 1832.0 | 1842.0 | 1899300 | -1.71 |
| 2025/08/22 | 1824.0 | 1840.0 | 1729.0 | 1742.0 | 4040700 | -5.43 |
| 2025/08/25 | 1782.0 | 1799.0 | 1753.0 | 1783.0 | 2049300 | 2.35 |
| 2025/08/26 | 1899.0 | 1958.0 | 1844.0 | 1953.0 | 8076200 | 9.53 |
| 2025/08/27 | 1953.0 | 2021.0 | 1922.0 | 1972.0 | 6163400 | 0.97 |
| 2025/08/28 | 1954.0 | 1981.0 | 1886.0 | 1915.0 | 3806900 | -2.89 |
| 2025/08/29 | 1914.0 | 1934.0 | 1890.0 | 1896.0 | 1756600 | -0.99 |
| 2025/09/01 | 1860.0 | 1903.0 | 1826.0 | 1865.0 | 2302400 | -1.64 |
| 2025/09/02 | 1881.0 | 1923.0 | 1830.0 | 1842.0 | 2423600 | -1.23 |
| 2025/09/03 | 1826.0 | 1838.0 | 1765.0 | 1770.0 | 2024000 | -3.91 |
| 2025/09/04 | 1759.0 | 1763.0 | 1718.0 | 1742.0 | 1968300 | -1.58 |
| 2025/09/05 | 1743.0 | 1772.0 | 1718.0 | 1768.0 | 1710500 | 1.49 |
| 2025/09/08 | 1848.0 | 1868.0 | 1740.0 | 1741.0 | 4171400 | -1.53 |
| 2025/09/09 | 1753.0 | 1774.0 | 1708.0 | 1728.0 | 1915200 | -0.75 |
| 2025/09/10 | 1735.0 | 1820.0 | 1710.0 | 1793.0 | 3921700 | 3.76 |
| 2025/09/11 | 1782.0 | 1796.0 | 1743.0 | 1765.0 | 1563600 | -1.56 |
| 2025/09/12 | 1834.0 | 1880.0 | 1826.0 | 1870.0 | 4124600 | 5.95 |
| 2025/09/16 | 1886.0 | 1908.0 | 1852.0 | 1876.0 | 2695100 | 0.32 |
| 2025/09/17 | 1878.0 | 1878.0 | 1817.0 | 1824.0 | 1436500 | -2.77 |
| 2025/09/18 | 1811.0 | 1843.0 | 1760.0 | 1780.0 | 1837400 | -2.41 |
| 2025/09/19 | 1796.0 | 1860.0 | 1770.0 | 1853.0 | 2800100 | 4.10 |
| 2025/09/22 | 1850.0 | 1863.0 | 1771.0 | 1771.0 | 1795000 | -4.43 |
| 2025/09/24 | 1757.0 | 1757.0 | 1720.0 | 1722.0 | 1301700 | -2.77 |
| 2025/09/25 | 1705.0 | 1705.0 | 1652.0 | 1653.0 | 1931900 | -4.01 |
| 2025/09/26 | 1693.0 | 1716.0 | 1673.0 | 1700.0 | 1403400 | 2.84 |
| 2025/09/29 | 1733.0 | 1742.0 | 1711.0 | 1723.0 | 1015000 | 1.35 |
| 2025/09/30 | 1715.0 | 1722.0 | 1690.0 | 1701.0 | 885700 | -1.28 |
| 2025/10/01 | 1700.0 | 1745.0 | 1674.0 | 1678.0 | 1452700 | -1.35 |
| 2025/10/02 | 1666.0 | 1706.0 | 1627.0 | 1635.0 | 1174100 | -2.56 |
| 2025/10/03 | 1609.0 | 1660.0 | 1607.0 | 1648.0 | 957400 | 0.80 |
| 2025/10/06 | 1968.0 | 2048.0 | 1860.0 | 2048.0 | 10612900 | 24.27 |
| 2025/10/07 | 2048.0 | 2116.0 | 1965.0 | 1985.0 | 8015000 | -3.08 |
| 2025/10/08 | 1950.0 | 1997.0 | 1925.0 | 1985.0 | 2641300 | 0.00 |
| 2025/10/09 | 2018.0 | 2035.0 | 1988.0 | 2010.0 | 2804300 | 1.26 |
| 2025/10/10 | 1981.0 | 2023.0 | 1902.0 | 1960.0 | 2947800 | -2.49 |
| 2025/10/14 | 1823.0 | 1900.0 | 1750.0 | 1757.0 | 3885700 | -10.36 |
| 2025/10/15 | 1779.0 | 1930.0 | 1772.0 | 1898.0 | 3618800 | 8.03 |
| 2025/10/16 | 1960.0 | 2017.0 | 1924.0 | 2017.0 | 3086900 | 6.27 |
| 2025/10/17 | 1967.0 | 1980.0 | 1923.0 | 1948.0 | 1467900 | -3.42 |
| 2025/10/20 | 2024.0 | 2035.0 | 1976.0 | 2030.0 | 2353600 | 4.21 |
| 2025/10/21 | 2042.0 | 2049.0 | 1882.0 | 1950.0 | 3142500 | -3.94 |
| 2025/10/22 | 1930.0 | 1949.0 | 1898.0 | 1920.0 | 1311400 | -1.54 |
| 2025/10/23 | 1902.0 | 1938.0 | 1896.0 | 1896.0 | 988900 | -1.25 |
| 2025/10/24 | 1935.0 | 2048.0 | 1927.0 | 1981.0 | 4161600 | 4.48 |
| 2025/10/27 | 2031.0 | 2048.0 | 1988.0 | 1996.0 | 1714000 | 0.76 |
| 2025/10/28 | 1988.0 | 1988.0 | 1901.0 | 1901.0 | 1362500 | -4.76 |
| 2025/10/29 | 1931.0 | 1931.0 | 1837.0 | 1861.0 | 1298500 | -2.10 |
| 2025/10/30 | 1842.0 | 1948.0 | 1840.0 | 1942.0 | 1191000 | 4.35 |
| 2025/10/31 | 1925.0 | 1938.0 | 1888.0 | 1895.0 | 800900 | -2.42 |
| 2025/11/04 | 1905.0 | 2000.0 | 1891.0 | 1971.0 | 1671500 | 4.01 |
| 2025/11/05 | 1885.0 | 1974.0 | 1857.0 | 1957.0 | 1856800 | -0.71 |
| 2025/11/06 | 1970.0 | 2025.0 | 1966.0 | 1999.0 | 1485100 | 2.15 |
| 2025/11/07 | 1999.0 | 2010.0 | 1978.0 | 1990.0 | 816900 | -0.45 |
| 2025/11/10 | 2000.0 | 2002.0 | 1933.0 | 1935.0 | 702300 | -2.76 |
| 2025/11/11 | 1962.0 | 1980.0 | 1892.0 | 1892.0 | 681700 | -2.22 |
| 2025/11/12 | 1893.0 | 1926.0 | 1874.0 | 1902.0 | 520800 | 0.53 |
| 2025/11/13 | 1900.0 | 1905.0 | 1860.0 | 1872.0 | 414700 | -1.58 |
| 2025/11/14 | 1837.0 | 1854.0 | 1800.0 | 1800.0 | 749800 | -3.85 |
| 2025/11/17 | 1783.0 | 1844.0 | 1750.0 | 1786.0 | 685600 | -0.78 |
| 2025/11/18 | 1768.0 | 1820.0 | 1680.0 | 1683.0 | 1428500 | -5.77 |
| 2025/11/19 | 1683.0 | 1702.0 | 1612.0 | 1658.0 | 1089500 | -1.49 |
| 2025/11/20 | 1700.0 | 1725.0 | 1650.0 | 1718.0 | 840000 | 3.62 |
| 2025/11/21 | 1652.0 | 1710.0 | 1652.0 | 1669.0 | 685700 | -2.85 |
| 2025/11/25 | 1655.0 | 1708.0 | 1621.0 | 1623.0 | 672500 | -2.76 |
| 2025/11/26 | 1619 | 1749 | 1619 | 1736 | 969600 | 6.96 |