リョービ 5851
2,750円
(時刻：15:30)
▲ +51円 (+1.88%)
価格情報
| 始値 | 2,729円 |
| 高値 | 2,750円 |
| 安値 | 2,710円 |
| 出来高 | 98,200株 |
| 売買代金 | 268,481,100円 |
| 売り気配 (15:30) | 2,750円 |
| 買い気配 (15:30) | 2,728円 |
基本情報
| 銘柄名 | リョービ |
| 英文銘柄名 | RYOBI, LTD. |
| 時価総額 | 88,111,939,957.0円 |
| 発行済株式総数 | 32,646,143株 |
| 単元株式数 | 100 |
| 業種 | 非鉄金属 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 214.26円 |
| BPS | 5,170.25円 |
| PER | 12.60倍 |
| PBR | 0.52倍 |
| ROE | 4.4% |
| 年間配当金 | 85.00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112期（自 2023年１月１日 至 2023年12月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 98,582 百万円 | 76,836 百万円 | 92,508 百万円 | 97,947 百万円 | 108,158 百万円 |
| 経常利益又は経常損失（△） | 3,994 百万円 | 851 百万円 | 2,120 百万円 | 6,864 百万円 | 3,766 百万円 |
| 当期純利益又は当期純損失（△） | 3,975 百万円 | 741 百万円 | △3,372 百万円 | 5,125 百万円 | 2,074 百万円 |
| 資本金 | 18,472 百万円 | 18,472 百万円 | 18,472 百万円 | 18,472 百万円 | 18,472 百万円 |
| 純資産額 | 75,261 百万円 | 74,356 百万円 | 71,429 百万円 | 76,331 百万円 | 79,038 百万円 |
| 総資産額 | 160,338 百万円 | 163,394 百万円 | 167,028 百万円 | 174,991 百万円 | 176,967 百万円 |
| 従業員数 | 1,751 人 | 1,770 人 | 1,747 人 | 1,694 人 | 1,633 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | 214.26 | 5,170.25 | 4.4 | 12.60 | 0.52 | - | - |
| 2024/12 | 単体 | 124.79 | 2,509.96 | - | 21.63 | 1.08 | 3.09 | 85.00 |
| 2025/06 | 中連 | 136.78 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | 1.82 | 50.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 24,300 | -10,200 | 158,500 | -37,700 |
| 2025/11/28 | 34,500 | 22,900 | 196,200 | -19,600 |
| 2025/11/21 | 11,600 | -3,900 | 215,800 | 37,800 |
| 2025/11/14 | 15,500 | -8,600 | 178,000 | -8,200 |
| 2025/11/07 | 24,100 | -53,100 | 186,200 | 54,000 |
| 2025/10/31 | 77,200 | -1,428,900 | 132,200 | -37,500 |
| 2025/10/24 | 1,506,100 | 1,042,700 | 169,700 | -69,500 |
| 2025/10/17 | 463,400 | 443,700 | 239,200 | 136,600 |
| 2025/10/10 | 19,700 | -10,600 | 102,600 | -9,800 |
| 2025/10/03 | 30,300 | -200 | 112,400 | -3,900 |
| 2025/09/26 | 30,500 | -1,800 | 116,300 | -500 |
| 2025/09/19 | 32,300 | -4,200 | 116,800 | -6,100 |
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 | 161,900 | 0.49% | 2025/04/04 |
| GOLDMAN SACHS INTERNATIONAL | 162,388 | 0.49% | 2025/01/24 |
| JPM Securities Japan Co Ltd. | 152,581 | 0.46% | 2025/02/21 |
| MERRILL LYNCH INTERNATIONAL | 159,218 | 0.48% | 2025/02/10 |
| Nomura International plc | 88,122 | 0.26% | 2025/03/17 |
| The Hongkong and Shanghai Banking Corporation Limited | 94,600 | 0.28% | 2025/07/02 |
| モルガン・スタンレーMUFG証券株式会社 | 160,004 | 0.49% | 2025/05/19 |
| 合計・最新計算日 | 978,813 | 2.95% | 2025/07/02 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/10 | 0 | 5.6 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月17日 10時00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08月27日 14時06分 | 臨時報告書 |
| 2025年08月06日 15時56分 | 確認書 |
| 2025年08月06日 15時54分 | 半期報告書－第114期(2025/01/01－2025/12/31) |
| 2025年03月27日 17時02分 | 臨時報告書 |
| 2025年03月26日 14時12分 | 内部統制報告書－第113期(2024/01/01－2024/12/31) |
| 2025年03月26日 14時11分 | 確認書 |
| 2025年03月26日 14時08分 | 有価証券報告書－第113期(2024/01/01－2024/12/31) |
| 2024年08月07日 15時37分 | 確認書 |
| 2024年08月07日 15時36分 | 半期報告書－第113期(2024/01/01－2024/12/31) |
| 2024年05月23日 13時04分 | 臨時報告書 |
| 2024年05月13日 15時10分 | 確認書 |
| 2024年05月13日 15時09分 | 四半期報告書－第113期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月28日 13時07分 | 臨時報告書 |
| 2024年03月27日 12時59分 | 内部統制報告書－第112期(2023/01/01－2023/12/31) |
| 2024年03月27日 12時58分 | 確認書 |
| 2024年03月27日 12時57分 | 有価証券報告書－第112期(2023/01/01－2023/12/31) |
企業概要
| 会社名 | リョービ株式会社 |
| 会社名（英文） | RYOBI LIMITED |
| 会社名（カナ） | リョービカブシキガイシャ |
| 本店所在地 | 府中市目崎町７６２番地 |
| 業種 | 非鉄金属 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 58510 |
| EDINETコード | E01379 |
| 法人番号 | 8240001034478 |
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 | 2311.0 | 2333.0 | 2297.0 | 2328.0 | 203500 | - |
| 2024/06/25 | 2315.0 | 2351.0 | 2311.0 | 2344.0 | 179200 | 0.69 |
| 2024/06/26 | 2342.0 | 2344.0 | 2305.0 | 2318.0 | 308600 | -1.11 |
| 2024/06/27 | 2278.0 | 2309.0 | 2271.0 | 2291.0 | 126500 | -1.16 |
| 2024/06/28 | 2294.0 | 2299.0 | 2282.0 | 2292.0 | 118800 | 0.04 |
| 2024/07/01 | 2310.0 | 2324.0 | 2298.0 | 2307.0 | 143400 | 0.65 |
| 2024/07/02 | 2315.0 | 2315.0 | 2274.0 | 2274.0 | 149200 | -1.43 |
| 2024/07/03 | 2279.0 | 2284.0 | 2269.0 | 2279.0 | 132100 | 0.22 |
| 2024/07/04 | 2284.0 | 2342.0 | 2284.0 | 2340.0 | 161200 | 2.68 |
| 2024/07/05 | 2330.0 | 2333.0 | 2277.0 | 2277.0 | 183700 | -2.69 |
| 2024/07/08 | 2277.0 | 2277.0 | 2225.0 | 2225.0 | 240600 | -2.28 |
| 2024/07/09 | 2225.0 | 2242.0 | 2207.0 | 2225.0 | 173200 | 0.00 |
| 2024/07/10 | 2214.0 | 2220.0 | 2172.0 | 2197.0 | 227900 | -1.26 |
| 2024/07/11 | 2211.0 | 2260.0 | 2204.0 | 2247.0 | 238000 | 2.28 |
| 2024/07/12 | 2222.0 | 2254.0 | 2219.0 | 2234.0 | 109400 | -0.58 |
| 2024/07/16 | 2252.0 | 2256.0 | 2230.0 | 2230.0 | 83900 | -0.18 |
| 2024/07/17 | 2249.0 | 2274.0 | 2241.0 | 2245.0 | 113800 | 0.67 |
| 2024/07/18 | 2235.0 | 2236.0 | 2210.0 | 2210.0 | 120000 | -1.56 |
| 2024/07/19 | 2210.0 | 2211.0 | 2155.0 | 2165.0 | 177700 | -2.04 |
| 2024/07/22 | 2155.0 | 2160.0 | 2120.0 | 2120.0 | 169500 | -2.08 |
| 2024/07/23 | 2157.0 | 2178.0 | 2148.0 | 2154.0 | 131400 | 1.60 |
| 2024/07/24 | 2138.0 | 2143.0 | 2106.0 | 2106.0 | 138600 | -2.23 |
| 2024/07/25 | 2084.0 | 2084.0 | 2044.0 | 2044.0 | 181000 | -2.94 |
| 2024/07/26 | 2069.0 | 2082.0 | 2051.0 | 2057.0 | 136500 | 0.64 |
| 2024/07/29 | 2069.0 | 2090.0 | 2059.0 | 2069.0 | 139800 | 0.58 |
| 2024/07/30 | 2061.0 | 2069.0 | 2040.0 | 2053.0 | 138500 | -0.77 |
| 2024/07/31 | 2043.0 | 2087.0 | 2028.0 | 2083.0 | 164300 | 1.46 |
| 2024/08/01 | 2033.0 | 2047.0 | 1983.0 | 1996.0 | 242300 | -4.18 |
| 2024/08/02 | 1891.0 | 1932.0 | 1878.0 | 1885.0 | 278200 | -5.56 |
| 2024/08/05 | 1756.0 | 1780.0 | 1580.0 | 1585.0 | 408800 | -15.92 |
| 2024/08/06 | 1702.0 | 1761.0 | 1686.0 | 1740.0 | 318900 | 9.78 |
| 2024/08/07 | 1659.0 | 1827.0 | 1645.0 | 1770.0 | 415700 | 1.72 |
| 2024/08/08 | 1757.0 | 1827.0 | 1743.0 | 1752.0 | 425400 | -1.02 |
| 2024/08/09 | 1817.0 | 1832.0 | 1783.0 | 1822.0 | 261700 | 4.00 |
| 2024/08/13 | 1826.0 | 1834.0 | 1794.0 | 1828.0 | 125100 | 0.33 |
| 2024/08/14 | 1836.0 | 1872.0 | 1825.0 | 1863.0 | 109500 | 1.91 |
| 2024/08/15 | 1861.0 | 1894.0 | 1846.0 | 1881.0 | 129200 | 0.97 |
| 2024/08/16 | 1920.0 | 1939.0 | 1909.0 | 1932.0 | 147800 | 2.71 |
| 2024/08/19 | 1927.0 | 1956.0 | 1909.0 | 1910.0 | 124200 | -1.14 |
| 2024/08/20 | 1927.0 | 1989.0 | 1904.0 | 1967.0 | 261500 | 2.98 |
| 2024/08/21 | 1931.0 | 1949.0 | 1914.0 | 1939.0 | 152100 | -1.42 |
| 2024/08/22 | 1970.0 | 1979.0 | 1931.0 | 1945.0 | 132400 | 0.31 |
| 2024/08/23 | 1965.0 | 1991.0 | 1950.0 | 1978.0 | 130100 | 1.70 |
| 2024/08/26 | 1992.0 | 2000.0 | 1963.0 | 1980.0 | 156100 | 0.10 |
| 2024/08/27 | 1989.0 | 2025.0 | 1980.0 | 2025.0 | 120400 | 2.27 |
| 2024/08/28 | 2020.0 | 2030.0 | 1991.0 | 1993.0 | 118800 | -1.58 |
| 2024/08/29 | 1993.0 | 2000.0 | 1975.0 | 1985.0 | 82500 | -0.40 |
| 2024/08/30 | 2019.0 | 2032.0 | 2004.0 | 2017.0 | 76200 | 1.61 |
| 2024/09/02 | 2032.0 | 2057.0 | 2021.0 | 2034.0 | 94500 | 0.84 |
| 2024/09/03 | 2050.0 | 2054.0 | 2028.0 | 2039.0 | 100000 | 0.25 |
| 2024/09/04 | 1989.0 | 1995.0 | 1939.0 | 1957.0 | 160900 | -4.02 |
| 2024/09/05 | 1921.0 | 1972.0 | 1904.0 | 1930.0 | 132000 | -1.38 |
| 2024/09/06 | 1942.0 | 1957.0 | 1929.0 | 1949.0 | 86600 | 0.98 |
| 2024/09/09 | 1909.0 | 1930.0 | 1879.0 | 1929.0 | 110200 | -1.03 |
| 2024/09/10 | 1930.0 | 1945.0 | 1915.0 | 1920.0 | 94300 | -0.47 |
| 2024/09/11 | 1904.0 | 1904.0 | 1826.0 | 1845.0 | 129500 | -3.91 |
| 2024/09/12 | 1910.0 | 1954.0 | 1908.0 | 1950.0 | 175000 | 5.69 |
| 2024/09/13 | 1933.0 | 1944.0 | 1906.0 | 1906.0 | 81500 | -2.26 |
| 2024/09/17 | 1920.0 | 1939.0 | 1888.0 | 1918.0 | 71000 | 0.63 |
| 2024/09/18 | 1939.0 | 1952.0 | 1921.0 | 1934.0 | 51800 | 0.83 |
| 2024/09/19 | 1980.0 | 1989.0 | 1961.0 | 1965.0 | 90000 | 1.60 |
| 2024/09/20 | 1999.0 | 2013.0 | 1985.0 | 1990.0 | 128600 | 1.27 |
| 2024/09/24 | 2000.0 | 2003.0 | 1973.0 | 1987.0 | 89400 | -0.15 |
| 2024/09/25 | 1984.0 | 2012.0 | 1973.0 | 1997.0 | 91900 | 0.50 |
| 2024/09/26 | 2010.0 | 2027.0 | 1983.0 | 2025.0 | 106100 | 1.40 |
| 2024/09/27 | 2035.0 | 2048.0 | 2011.0 | 2040.0 | 99500 | 0.74 |
| 2024/09/30 | 1952.0 | 1974.0 | 1942.0 | 1947.0 | 134300 | -4.56 |
| 2024/10/01 | 1964.0 | 1978.0 | 1945.0 | 1972.0 | 148200 | 1.28 |
| 2024/10/02 | 1954.0 | 1980.0 | 1940.0 | 1946.0 | 97000 | -1.32 |
| 2024/10/03 | 1986.0 | 1996.0 | 1958.0 | 1961.0 | 144200 | 0.77 |
| 2024/10/04 | 1962.0 | 1980.0 | 1954.0 | 1957.0 | 108000 | -0.20 |
| 2024/10/07 | 1990.0 | 1990.0 | 1962.0 | 1984.0 | 131300 | 1.38 |
| 2024/10/08 | 1957.0 | 1957.0 | 1916.0 | 1919.0 | 181300 | -3.28 |
| 2024/10/09 | 1924.0 | 1932.0 | 1906.0 | 1922.0 | 113300 | 0.16 |
| 2024/10/10 | 1930.0 | 1934.0 | 1917.0 | 1923.0 | 100200 | 0.05 |
| 2024/10/11 | 1916.0 | 1933.0 | 1909.0 | 1909.0 | 112200 | -0.73 |
| 2024/10/15 | 1919.0 | 1936.0 | 1907.0 | 1926.0 | 99800 | 0.89 |
| 2024/10/16 | 1912.0 | 1920.0 | 1890.0 | 1908.0 | 147100 | -0.93 |
| 2024/10/17 | 1899.0 | 1925.0 | 1891.0 | 1904.0 | 83300 | -0.21 |
| 2024/10/18 | 1919.0 | 1922.0 | 1888.0 | 1892.0 | 64100 | -0.63 |
| 2024/10/21 | 1887.0 | 1906.0 | 1876.0 | 1876.0 | 97500 | -0.85 |
| 2024/10/22 | 1877.0 | 1890.0 | 1862.0 | 1873.0 | 83000 | -0.16 |
| 2024/10/23 | 1861.0 | 1894.0 | 1861.0 | 1861.0 | 65900 | -0.64 |
| 2024/10/24 | 1842.0 | 1849.0 | 1811.0 | 1847.0 | 134000 | -0.75 |
| 2024/10/25 | 1847.0 | 1852.0 | 1824.0 | 1831.0 | 117400 | -0.87 |
| 2024/10/28 | 1824.0 | 1879.0 | 1811.0 | 1879.0 | 102100 | 2.62 |
| 2024/10/29 | 1884.0 | 1897.0 | 1871.0 | 1883.0 | 97100 | 0.21 |
| 2024/10/30 | 1881.0 | 1908.0 | 1881.0 | 1893.0 | 261600 | 0.53 |
| 2024/10/31 | 1904.0 | 1916.0 | 1886.0 | 1907.0 | 113800 | 0.74 |
| 2024/11/01 | 1884.0 | 1901.0 | 1876.0 | 1880.0 | 113700 | -1.42 |
| 2024/11/05 | 1895.0 | 1908.0 | 1882.0 | 1894.0 | 90100 | 0.74 |
| 2024/11/06 | 1913.0 | 1933.0 | 1900.0 | 1917.0 | 190000 | 1.21 |
| 2024/11/07 | 1949.0 | 1968.0 | 1915.0 | 1959.0 | 368900 | 2.19 |
| 2024/11/08 | 1879.0 | 1886.0 | 1813.0 | 1819.0 | 698500 | -7.15 |
| 2024/11/11 | 1798.0 | 1804.0 | 1782.0 | 1800.0 | 255800 | -1.04 |
| 2024/11/12 | 1806.0 | 1857.0 | 1804.0 | 1843.0 | 272000 | 2.39 |
| 2024/11/13 | 1835.0 | 1853.0 | 1810.0 | 1848.0 | 203700 | 0.27 |
| 2024/11/14 | 1858.0 | 1920.0 | 1850.0 | 1904.0 | 477500 | 3.03 |
| 2024/11/15 | 1916.0 | 1944.0 | 1906.0 | 1931.0 | 213400 | 1.42 |
| 2024/11/18 | 1928.0 | 1978.0 | 1922.0 | 1930.0 | 344500 | -0.05 |
| 2024/11/19 | 1917.0 | 1970.0 | 1909.0 | 1942.0 | 232900 | 0.62 |
| 2024/11/20 | 1945.0 | 1971.0 | 1944.0 | 1967.0 | 170800 | 1.29 |
| 2024/11/21 | 1992.0 | 2031.0 | 1992.0 | 2031.0 | 323400 | 3.25 |
| 2024/11/22 | 2039.0 | 2043.0 | 1997.0 | 2022.0 | 231700 | -0.44 |
| 2024/11/25 | 2045.0 | 2168.0 | 2040.0 | 2159.0 | 1374400 | 6.78 |
| 2024/11/26 | 2164.0 | 2190.0 | 2136.0 | 2162.0 | 388800 | 0.14 |
| 2024/11/27 | 2149.0 | 2161.0 | 2094.0 | 2100.0 | 295600 | -2.87 |
| 2024/11/28 | 2082.0 | 2100.0 | 2062.0 | 2081.0 | 234200 | -0.90 |
| 2024/11/29 | 2100.0 | 2128.0 | 2084.0 | 2094.0 | 143200 | 0.62 |
| 2024/12/02 | 2113.0 | 2160.0 | 2113.0 | 2150.0 | 191900 | 2.67 |
| 2024/12/03 | 2150.0 | 2176.0 | 2135.0 | 2159.0 | 215800 | 0.42 |
| 2024/12/04 | 2145.0 | 2159.0 | 2077.0 | 2077.0 | 210700 | -3.80 |
| 2024/12/05 | 2077.0 | 2131.0 | 2077.0 | 2113.0 | 175600 | 1.73 |
| 2024/12/06 | 2098.0 | 2124.0 | 2060.0 | 2124.0 | 212300 | 0.52 |
| 2024/12/09 | 2137.0 | 2188.0 | 2128.0 | 2180.0 | 243000 | 2.64 |
| 2024/12/10 | 2192.0 | 2218.0 | 2136.0 | 2136.0 | 220000 | -2.02 |
| 2024/12/11 | 2150.0 | 2227.0 | 2136.0 | 2223.0 | 328300 | 4.07 |
| 2024/12/12 | 2227.0 | 2249.0 | 2201.0 | 2237.0 | 268000 | 0.63 |
| 2024/12/13 | 2200.0 | 2252.0 | 2200.0 | 2240.0 | 241700 | 0.13 |
| 2024/12/16 | 2242.0 | 2270.0 | 2213.0 | 2243.0 | 211000 | 0.13 |
| 2024/12/17 | 2238.0 | 2241.0 | 2171.0 | 2181.0 | 165900 | -2.76 |
| 2024/12/18 | 2165.0 | 2200.0 | 2165.0 | 2190.0 | 121900 | 0.41 |
| 2024/12/19 | 2145.0 | 2206.0 | 2145.0 | 2185.0 | 163400 | -0.23 |
| 2024/12/20 | 2182.0 | 2186.0 | 2147.0 | 2168.0 | 275500 | -0.78 |
| 2024/12/23 | 2174.0 | 2199.0 | 2166.0 | 2188.0 | 95100 | 0.92 |
| 2024/12/24 | 2199.0 | 2223.0 | 2187.0 | 2213.0 | 114000 | 1.14 |
| 2024/12/25 | 2239.0 | 2250.0 | 2210.0 | 2232.0 | 114400 | 0.86 |
| 2024/12/26 | 2239.0 | 2277.0 | 2239.0 | 2270.0 | 282700 | 1.70 |
| 2024/12/27 | 2260.0 | 2265.0 | 2234.0 | 2254.0 | 207300 | -0.70 |
| 2024/12/30 | 2255.0 | 2288.0 | 2254.0 | 2275.0 | 193000 | 0.93 |
| 2025/01/06 | 2280.0 | 2285.0 | 2147.0 | 2147.0 | 188500 | -5.63 |
| 2025/01/07 | 2150.0 | 2187.0 | 2133.0 | 2166.0 | 198600 | 0.88 |
| 2025/01/08 | 2166.0 | 2195.0 | 2148.0 | 2171.0 | 126700 | 0.23 |
| 2025/01/09 | 2151.0 | 2160.0 | 2125.0 | 2156.0 | 86100 | -0.69 |
| 2025/01/10 | 2116.0 | 2164.0 | 2116.0 | 2154.0 | 116900 | -0.09 |
| 2025/01/14 | 2138.0 | 2202.0 | 2124.0 | 2193.0 | 172500 | 1.81 |
| 2025/01/15 | 2208.0 | 2209.0 | 2168.0 | 2191.0 | 66100 | -0.09 |
| 2025/01/16 | 2195.0 | 2212.0 | 2172.0 | 2200.0 | 88300 | 0.41 |
| 2025/01/17 | 2189.0 | 2225.0 | 2170.0 | 2224.0 | 110000 | 1.09 |
| 2025/01/20 | 2235.0 | 2254.0 | 2207.0 | 2247.0 | 105100 | 1.03 |
| 2025/01/21 | 2260.0 | 2292.0 | 2256.0 | 2276.0 | 130200 | 1.29 |
| 2025/01/22 | 2288.0 | 2316.0 | 2266.0 | 2313.0 | 148300 | 1.63 |
| 2025/01/23 | 2313.0 | 2313.0 | 2268.0 | 2293.0 | 98200 | -0.86 |
| 2025/01/24 | 2310.0 | 2310.0 | 2274.0 | 2279.0 | 85900 | -0.61 |
| 2025/01/27 | 2300.0 | 2313.0 | 2286.0 | 2299.0 | 100600 | 0.88 |
| 2025/01/28 | 2299.0 | 2324.0 | 2287.0 | 2319.0 | 149700 | 0.87 |
| 2025/01/29 | 2312.0 | 2317.0 | 2291.0 | 2291.0 | 66600 | -1.21 |
| 2025/01/30 | 2281.0 | 2327.0 | 2281.0 | 2319.0 | 115400 | 1.22 |
| 2025/01/31 | 2309.0 | 2314.0 | 2272.0 | 2278.0 | 82800 | -1.77 |
| 2025/02/03 | 2230.0 | 2237.0 | 2166.0 | 2173.0 | 161300 | -4.61 |
| 2025/02/04 | 2190.0 | 2208.0 | 2170.0 | 2182.0 | 91900 | 0.41 |
| 2025/02/05 | 2205.0 | 2211.0 | 2182.0 | 2198.0 | 70600 | 0.73 |
| 2025/02/06 | 2206.0 | 2215.0 | 2194.0 | 2211.0 | 70100 | 0.59 |
| 2025/02/07 | 2211.0 | 2233.0 | 2180.0 | 2228.0 | 103400 | 0.77 |
| 2025/02/10 | 2225.0 | 2257.0 | 2206.0 | 2239.0 | 164700 | 0.49 |
| 2025/02/12 | 2277.0 | 2305.0 | 2237.0 | 2284.0 | 179300 | 2.01 |
| 2025/02/13 | 2310.0 | 2355.0 | 2280.0 | 2314.0 | 245400 | 1.31 |
| 2025/02/14 | 2400.0 | 2403.0 | 2205.0 | 2210.0 | 431200 | -4.49 |
| 2025/02/17 | 2220.0 | 2275.0 | 2220.0 | 2269.0 | 153400 | 2.67 |
| 2025/02/18 | 2256.0 | 2260.0 | 2196.0 | 2248.0 | 176300 | -0.93 |
| 2025/02/19 | 2239.0 | 2244.0 | 2206.0 | 2214.0 | 102700 | -1.51 |
| 2025/02/20 | 2190.0 | 2219.0 | 2163.0 | 2197.0 | 146800 | -0.77 |
| 2025/02/21 | 2199.0 | 2199.0 | 2163.0 | 2190.0 | 102700 | -0.32 |
| 2025/02/25 | 2160.0 | 2203.0 | 2146.0 | 2184.0 | 100300 | -0.27 |
| 2025/02/26 | 2170.0 | 2199.0 | 2152.0 | 2199.0 | 96800 | 0.69 |
| 2025/02/27 | 2200.0 | 2220.0 | 2188.0 | 2218.0 | 80600 | 0.86 |
| 2025/02/28 | 2210.0 | 2227.0 | 2179.0 | 2224.0 | 127000 | 0.27 |
| 2025/03/03 | 2250.0 | 2291.0 | 2248.0 | 2281.0 | 98800 | 2.56 |
| 2025/03/04 | 2288.0 | 2301.0 | 2243.0 | 2275.0 | 104100 | -0.26 |
| 2025/03/05 | 2280.0 | 2366.0 | 2275.0 | 2364.0 | 165100 | 3.91 |
| 2025/03/06 | 2364.0 | 2385.0 | 2335.0 | 2354.0 | 130100 | -0.42 |
| 2025/03/07 | 2320.0 | 2378.0 | 2295.0 | 2373.0 | 130100 | 0.81 |
| 2025/03/10 | 2390.0 | 2410.0 | 2349.0 | 2373.0 | 103300 | 0.00 |
| 2025/03/11 | 2323.0 | 2343.0 | 2265.0 | 2303.0 | 112400 | -2.95 |
| 2025/03/12 | 2307.0 | 2331.0 | 2291.0 | 2328.0 | 92200 | 1.09 |
| 2025/03/13 | 2339.0 | 2343.0 | 2289.0 | 2300.0 | 63500 | -1.20 |
| 2025/03/14 | 2290.0 | 2325.0 | 2290.0 | 2310.0 | 58100 | 0.43 |
| 2025/03/17 | 2323.0 | 2392.0 | 2306.0 | 2337.0 | 159800 | 1.17 |
| 2025/03/18 | 2357.0 | 2372.0 | 2339.0 | 2350.0 | 96500 | 0.56 |
| 2025/03/19 | 2350.0 | 2406.0 | 2338.0 | 2355.0 | 119300 | 0.21 |
| 2025/03/21 | 2328.0 | 2372.0 | 2324.0 | 2345.0 | 126700 | -0.42 |
| 2025/03/24 | 2350.0 | 2465.0 | 2321.0 | 2463.0 | 222200 | 5.03 |
| 2025/03/25 | 2443.0 | 2473.0 | 2436.0 | 2446.0 | 147100 | -0.69 |
| 2025/03/26 | 2470.0 | 2470.0 | 2400.0 | 2406.0 | 115200 | -1.64 |
| 2025/03/27 | 2403.0 | 2415.0 | 2386.0 | 2414.0 | 134800 | 0.33 |
| 2025/03/28 | 2414.0 | 2414.0 | 2350.0 | 2354.0 | 131700 | -2.49 |
| 2025/03/31 | 2308.0 | 2308.0 | 2236.0 | 2238.0 | 143300 | -4.93 |
| 2025/04/01 | 2236.0 | 2251.0 | 2209.0 | 2218.0 | 84600 | -0.89 |
| 2025/04/02 | 2220.0 | 2221.0 | 2170.0 | 2195.0 | 95500 | -1.04 |
| 2025/04/03 | 2099.0 | 2120.0 | 2083.0 | 2104.0 | 118900 | -4.15 |
| 2025/04/04 | 2004.0 | 2024.0 | 1854.0 | 1910.0 | 485400 | -9.22 |
| 2025/04/07 | 1830.0 | 1830.0 | 1691.0 | 1730.0 | 445100 | -9.42 |
| 2025/04/08 | 1850.0 | 1949.0 | 1850.0 | 1931.0 | 157100 | 11.62 |
| 2025/04/09 | 1851.0 | 1867.0 | 1780.0 | 1804.0 | 133700 | -6.58 |
| 2025/04/10 | 2000.0 | 2000.0 | 1919.0 | 1941.0 | 157900 | 7.59 |
| 2025/04/11 | 1840.0 | 1916.0 | 1793.0 | 1907.0 | 133800 | -1.75 |
| 2025/04/14 | 1926.0 | 1952.0 | 1911.0 | 1934.0 | 83300 | 1.42 |
| 2025/04/15 | 1967.0 | 1980.0 | 1950.0 | 1963.0 | 65700 | 1.50 |
| 2025/04/16 | 1979.0 | 1979.0 | 1918.0 | 1938.0 | 88700 | -1.27 |
| 2025/04/17 | 1924.0 | 1950.0 | 1922.0 | 1943.0 | 52000 | 0.26 |
| 2025/04/18 | 1942.0 | 1994.0 | 1940.0 | 1994.0 | 58600 | 2.62 |
| 2025/04/21 | 1983.0 | 1987.0 | 1950.0 | 1959.0 | 56200 | -1.76 |
| 2025/04/22 | 1958.0 | 1990.0 | 1950.0 | 1982.0 | 93200 | 1.17 |
| 2025/04/23 | 2022.0 | 2039.0 | 2001.0 | 2015.0 | 84500 | 1.66 |
| 2025/04/24 | 2030.0 | 2068.0 | 2020.0 | 2027.0 | 74000 | 0.60 |
| 2025/04/25 | 2032.0 | 2058.0 | 2030.0 | 2057.0 | 61800 | 1.48 |
| 2025/04/28 | 2074.0 | 2074.0 | 2040.0 | 2049.0 | 142700 | -0.39 |
| 2025/04/30 | 2062.0 | 2088.0 | 2048.0 | 2082.0 | 76700 | 1.61 |
| 2025/05/01 | 2032.0 | 2055.0 | 2004.0 | 2044.0 | 113000 | -1.83 |
| 2025/05/02 | 2067.0 | 2084.0 | 2032.0 | 2037.0 | 72700 | -0.34 |
| 2025/05/07 | 2035.0 | 2062.0 | 2022.0 | 2045.0 | 175700 | 0.39 |
| 2025/05/08 | 2050.0 | 2058.0 | 2020.0 | 2044.0 | 123200 | -0.05 |
| 2025/05/09 | 2065.0 | 2130.0 | 2002.0 | 2073.0 | 180800 | 1.42 |
| 2025/05/12 | 2092.0 | 2110.0 | 2076.0 | 2086.0 | 107700 | 0.63 |
| 2025/05/13 | 2136.0 | 2160.0 | 2090.0 | 2113.0 | 169100 | 1.29 |
| 2025/05/14 | 2092.0 | 2120.0 | 2047.0 | 2110.0 | 132200 | -0.14 |
| 2025/05/15 | 2101.0 | 2109.0 | 2064.0 | 2074.0 | 93400 | -1.71 |
| 2025/05/16 | 2070.0 | 2093.0 | 2051.0 | 2078.0 | 79000 | 0.19 |
| 2025/05/19 | 2076.0 | 2120.0 | 2076.0 | 2085.0 | 72400 | 0.34 |
| 2025/05/20 | 2094.0 | 2111.0 | 2083.0 | 2090.0 | 103700 | 0.24 |
| 2025/05/21 | 2112.0 | 2129.0 | 2104.0 | 2111.0 | 52200 | 1.00 |
| 2025/05/22 | 2085.0 | 2095.0 | 2071.0 | 2081.0 | 55200 | -1.42 |
| 2025/05/23 | 2098.0 | 2110.0 | 2070.0 | 2086.0 | 148900 | 0.24 |
| 2025/05/26 | 2100.0 | 2116.0 | 2094.0 | 2106.0 | 56600 | 0.96 |
| 2025/05/27 | 2105.0 | 2121.0 | 2105.0 | 2115.0 | 63600 | 0.43 |
| 2025/05/28 | 2137.0 | 2142.0 | 2126.0 | 2135.0 | 87200 | 0.95 |
| 2025/05/29 | 2148.0 | 2191.0 | 2148.0 | 2190.0 | 104100 | 2.58 |
| 2025/05/30 | 2160.0 | 2195.0 | 2157.0 | 2181.0 | 117100 | -0.41 |
| 2025/06/02 | 2167.0 | 2187.0 | 2155.0 | 2175.0 | 112100 | -0.28 |
| 2025/06/03 | 2199.0 | 2204.0 | 2176.0 | 2187.0 | 101800 | 0.55 |
| 2025/06/04 | 2193.0 | 2207.0 | 2190.0 | 2196.0 | 98800 | 0.41 |
| 2025/06/05 | 2190.0 | 2190.0 | 2146.0 | 2150.0 | 113300 | -2.09 |
| 2025/06/06 | 2152.0 | 2182.0 | 2145.0 | 2149.0 | 98500 | -0.05 |
| 2025/06/09 | 2150.0 | 2150.0 | 2101.0 | 2111.0 | 99300 | -1.77 |
| 2025/06/10 | 2123.0 | 2150.0 | 2112.0 | 2112.0 | 89300 | 0.05 |
| 2025/06/11 | 2126.0 | 2147.0 | 2109.0 | 2142.0 | 91200 | 1.42 |
| 2025/06/12 | 2137.0 | 2154.0 | 2115.0 | 2133.0 | 78700 | -0.42 |
| 2025/06/13 | 2111.0 | 2120.0 | 2082.0 | 2084.0 | 126000 | -2.30 |
| 2025/06/16 | 2093.0 | 2101.0 | 2074.0 | 2080.0 | 72200 | -0.19 |
| 2025/06/17 | 2080.0 | 2100.0 | 2073.0 | 2100.0 | 125400 | 0.96 |
| 2025/06/18 | 2083.0 | 2120.0 | 2083.0 | 2111.0 | 66600 | 0.52 |
| 2025/06/19 | 2111.0 | 2112.0 | 2083.0 | 2091.0 | 88400 | -0.95 |
| 2025/06/20 | 2091.0 | 2110.0 | 2079.0 | 2079.0 | 193800 | -0.57 |
| 2025/06/23 | 2071.0 | 2072.0 | 2049.0 | 2065.0 | 83900 | -0.67 |
| 2025/06/24 | 2090.0 | 2109.0 | 2076.0 | 2090.0 | 89100 | 1.21 |
| 2025/06/25 | 2090.0 | 2104.0 | 2078.0 | 2100.0 | 65400 | 0.48 |
| 2025/06/26 | 2088.0 | 2140.0 | 2088.0 | 2130.0 | 180800 | 1.43 |
| 2025/06/27 | 2094.0 | 2129.0 | 2088.0 | 2111.0 | 183800 | -0.89 |
| 2025/06/30 | 2148.0 | 2170.0 | 2135.0 | 2145.0 | 169100 | 1.61 |
| 2025/07/01 | 2106.0 | 2139.0 | 2106.0 | 2131.0 | 94900 | -0.65 |
| 2025/07/02 | 2115.0 | 2158.0 | 2111.0 | 2142.0 | 103100 | 0.52 |
| 2025/07/03 | 2183.0 | 2264.0 | 2183.0 | 2223.0 | 247900 | 3.78 |
| 2025/07/04 | 2249.0 | 2249.0 | 2215.0 | 2228.0 | 78300 | 0.22 |
| 2025/07/07 | 2218.0 | 2225.0 | 2157.0 | 2166.0 | 88300 | -2.78 |
| 2025/07/08 | 2157.0 | 2173.0 | 2151.0 | 2167.0 | 78100 | 0.05 |
| 2025/07/09 | 2183.0 | 2201.0 | 2170.0 | 2182.0 | 94300 | 0.69 |
| 2025/07/10 | 2190.0 | 2205.0 | 2161.0 | 2174.0 | 81700 | -0.37 |
| 2025/07/11 | 2188.0 | 2218.0 | 2188.0 | 2207.0 | 58800 | 1.52 |
| 2025/07/14 | 2207.0 | 2240.0 | 2203.0 | 2225.0 | 78200 | 0.82 |
| 2025/07/15 | 2221.0 | 2238.0 | 2209.0 | 2231.0 | 63500 | 0.27 |
| 2025/07/16 | 2237.0 | 2261.0 | 2237.0 | 2243.0 | 88700 | 0.54 |
| 2025/07/17 | 2242.0 | 2250.0 | 2233.0 | 2244.0 | 55700 | 0.04 |
| 2025/07/18 | 2247.0 | 2255.0 | 2225.0 | 2237.0 | 84600 | -0.31 |
| 2025/07/22 | 2244.0 | 2272.0 | 2196.0 | 2204.0 | 74600 | -1.48 |
| 2025/07/23 | 2253.0 | 2294.0 | 2253.0 | 2287.0 | 115100 | 3.77 |
| 2025/07/24 | 2289.0 | 2300.0 | 2270.0 | 2300.0 | 87300 | 0.57 |
| 2025/07/25 | 2287.0 | 2309.0 | 2256.0 | 2275.0 | 77400 | -1.09 |
| 2025/07/28 | 2284.0 | 2298.0 | 2272.0 | 2286.0 | 68900 | 0.48 |
| 2025/07/29 | 2265.0 | 2301.0 | 2264.0 | 2290.0 | 63300 | 0.17 |
| 2025/07/30 | 2285.0 | 2297.0 | 2269.0 | 2269.0 | 241300 | -0.92 |
| 2025/07/31 | 2275.0 | 2298.0 | 2265.0 | 2291.0 | 67200 | 0.97 |
| 2025/08/01 | 2300.0 | 2327.0 | 2288.0 | 2325.0 | 91100 | 1.48 |
| 2025/08/04 | 2251.0 | 2290.0 | 2251.0 | 2283.0 | 61600 | -1.81 |
| 2025/08/05 | 2291.0 | 2316.0 | 2283.0 | 2300.0 | 78700 | 0.74 |
| 2025/08/06 | 2310.0 | 2339.0 | 2295.0 | 2324.0 | 121300 | 1.04 |
| 2025/08/07 | 2351.0 | 2436.0 | 2351.0 | 2388.0 | 271800 | 2.75 |
| 2025/08/08 | 2370.0 | 2397.0 | 2355.0 | 2397.0 | 99000 | 0.38 |
| 2025/08/12 | 2397.0 | 2441.0 | 2387.0 | 2396.0 | 162900 | -0.04 |
| 2025/08/13 | 2394.0 | 2433.0 | 2392.0 | 2417.0 | 79100 | 0.88 |
| 2025/08/14 | 2401.0 | 2408.0 | 2382.0 | 2399.0 | 63000 | -0.74 |
| 2025/08/15 | 2399.0 | 2399.0 | 2369.0 | 2388.0 | 54200 | -0.46 |
| 2025/08/18 | 2388.0 | 2468.0 | 2388.0 | 2465.0 | 121400 | 3.22 |
| 2025/08/19 | 2445.0 | 2471.0 | 2432.0 | 2465.0 | 73500 | 0.00 |
| 2025/08/20 | 2454.0 | 2454.0 | 2394.0 | 2431.0 | 84500 | -1.38 |
| 2025/08/21 | 2417.0 | 2436.0 | 2396.0 | 2427.0 | 108100 | -0.16 |
| 2025/08/22 | 2446.0 | 2456.0 | 2428.0 | 2446.0 | 45600 | 0.78 |
| 2025/08/25 | 2467.0 | 2484.0 | 2456.0 | 2480.0 | 109100 | 1.39 |
| 2025/08/26 | 2487.0 | 2499.0 | 2450.0 | 2450.0 | 82900 | -1.21 |
| 2025/08/27 | 2470.0 | 2518.0 | 2463.0 | 2511.0 | 175700 | 2.49 |
| 2025/08/28 | 2515.0 | 2540.0 | 2497.0 | 2512.0 | 92700 | 0.04 |
| 2025/08/29 | 2520.0 | 2722.0 | 2501.0 | 2663.0 | 886900 | 6.01 |
| 2025/09/01 | 2649.0 | 2666.0 | 2581.0 | 2619.0 | 248500 | -1.65 |
| 2025/09/02 | 2635.0 | 2916.0 | 2621.0 | 2793.0 | 687100 | 6.64 |
| 2025/09/03 | 2793.0 | 2827.0 | 2759.0 | 2791.0 | 305300 | -0.07 |
| 2025/09/04 | 2791.0 | 2816.0 | 2750.0 | 2810.0 | 166900 | 0.68 |
| 2025/09/05 | 2817.0 | 2876.0 | 2807.0 | 2868.0 | 178100 | 2.06 |
| 2025/09/08 | 2885.0 | 2905.0 | 2848.0 | 2904.0 | 99600 | 1.26 |
| 2025/09/09 | 2922.0 | 2980.0 | 2909.0 | 2922.0 | 151900 | 0.62 |
| 2025/09/10 | 2926.0 | 2926.0 | 2861.0 | 2870.0 | 117400 | -1.78 |
| 2025/09/11 | 2870.0 | 2900.0 | 2845.0 | 2868.0 | 89300 | -0.07 |
| 2025/09/12 | 2875.0 | 2900.0 | 2863.0 | 2866.0 | 87000 | -0.07 |
| 2025/09/16 | 2853.0 | 2877.0 | 2830.0 | 2864.0 | 77100 | -0.07 |
| 2025/09/17 | 2835.0 | 2842.0 | 2796.0 | 2796.0 | 87100 | -2.37 |
| 2025/09/18 | 2806.0 | 2810.0 | 2762.0 | 2791.0 | 78200 | -0.18 |
| 2025/09/19 | 2800.0 | 2815.0 | 2769.0 | 2799.0 | 139900 | 0.29 |
| 2025/09/22 | 2796.0 | 2829.0 | 2762.0 | 2762.0 | 66300 | -1.32 |
| 2025/09/24 | 2762.0 | 2775.0 | 2736.0 | 2755.0 | 65300 | -0.25 |
| 2025/09/25 | 2764.0 | 2769.0 | 2731.0 | 2741.0 | 91700 | -0.51 |
| 2025/09/26 | 2742.0 | 2785.0 | 2733.0 | 2764.0 | 146300 | 0.84 |
| 2025/09/29 | 2795.0 | 2801.0 | 2749.0 | 2765.0 | 103000 | 0.04 |
| 2025/09/30 | 2778.0 | 2792.0 | 2743.0 | 2780.0 | 72900 | 0.54 |
| 2025/10/01 | 2749.0 | 2758.0 | 2670.0 | 2685.0 | 129600 | -3.42 |
| 2025/10/02 | 2687.0 | 2714.0 | 2661.0 | 2691.0 | 85700 | 0.22 |
| 2025/10/03 | 2739.0 | 2823.0 | 2690.0 | 2823.0 | 124200 | 4.91 |
| 2025/10/06 | 2888.0 | 2898.0 | 2804.0 | 2809.0 | 204400 | -0.50 |
| 2025/10/07 | 2831.0 | 2859.0 | 2812.0 | 2826.0 | 141500 | 0.61 |
| 2025/10/08 | 2827.0 | 2858.0 | 2819.0 | 2831.0 | 95200 | 0.18 |
| 2025/10/09 | 2847.0 | 2888.0 | 2839.0 | 2866.0 | 171500 | 1.24 |
| 2025/10/10 | 2826.0 | 2836.0 | 2803.0 | 2814.0 | 100200 | -1.81 |
| 2025/10/14 | 2764.0 | 2792.0 | 2716.0 | 2741.0 | 110400 | -2.59 |
| 2025/10/15 | 2727.0 | 2807.0 | 2727.0 | 2795.0 | 456000 | 1.97 |
| 2025/10/16 | 2795.0 | 2827.0 | 2753.0 | 2757.0 | 226700 | -1.36 |
| 2025/10/17 | 2733.0 | 2746.0 | 2718.0 | 2724.0 | 216100 | -1.20 |
| 2025/10/20 | 2754.0 | 2843.0 | 2739.0 | 2835.0 | 296300 | 4.07 |
| 2025/10/21 | 2831.0 | 2835.0 | 2774.0 | 2776.0 | 189700 | -2.08 |
| 2025/10/22 | 2772.0 | 2785.0 | 2720.0 | 2720.0 | 1126800 | -2.02 |
| 2025/10/23 | 2680.0 | 2747.0 | 2662.0 | 2732.0 | 1016000 | 0.44 |
| 2025/10/24 | 2739.0 | 2800.0 | 2739.0 | 2786.0 | 434600 | 1.98 |
| 2025/10/27 | 2833.0 | 2883.0 | 2820.0 | 2865.0 | 1634300 | 2.84 |
| 2025/10/28 | 2845.0 | 2875.0 | 2794.0 | 2794.0 | 444700 | -2.48 |
| 2025/10/29 | 2827.0 | 2828.0 | 2731.0 | 2731.0 | 258600 | -2.25 |
| 2025/10/30 | 2754.0 | 2795.0 | 2748.0 | 2773.0 | 255700 | 1.54 |
| 2025/10/31 | 2769.0 | 2775.0 | 2745.0 | 2764.0 | 172300 | -0.32 |
| 2025/11/04 | 2768.0 | 2835.0 | 2760.0 | 2803.0 | 204100 | 1.41 |
| 2025/11/05 | 2801.0 | 2819.0 | 2700.0 | 2785.0 | 246200 | -0.64 |
| 2025/11/06 | 2828.0 | 2872.0 | 2792.0 | 2829.0 | 197300 | 1.58 |
| 2025/11/07 | 2629.0 | 2684.0 | 2548.0 | 2578.0 | 681300 | -8.87 |
| 2025/11/10 | 2601.0 | 2613.0 | 2566.0 | 2608.0 | 265400 | 1.16 |
| 2025/11/11 | 2614.0 | 2647.0 | 2580.0 | 2647.0 | 223800 | 1.50 |
| 2025/11/12 | 2650.0 | 2698.0 | 2643.0 | 2698.0 | 135000 | 1.93 |
| 2025/11/13 | 2700.0 | 2712.0 | 2670.0 | 2686.0 | 169400 | -0.44 |
| 2025/11/14 | 2678.0 | 2709.0 | 2655.0 | 2709.0 | 102400 | 0.86 |
| 2025/11/17 | 2692.0 | 2696.0 | 2632.0 | 2655.0 | 185200 | -1.99 |
| 2025/11/18 | 2637.0 | 2640.0 | 2580.0 | 2581.0 | 133900 | -2.79 |
| 2025/11/19 | 2580.0 | 2590.0 | 2545.0 | 2570.0 | 129100 | -0.43 |
| 2025/11/20 | 2610.0 | 2630.0 | 2595.0 | 2615.0 | 130900 | 1.75 |
| 2025/11/21 | 2587.0 | 2649.0 | 2582.0 | 2630.0 | 119000 | 0.57 |
| 2025/11/25 | 2630.0 | 2650.0 | 2606.0 | 2625.0 | 108700 | -0.19 |
| 2025/11/26 | 2647.0 | 2663.0 | 2636.0 | 2663.0 | 104200 | 1.45 |
| 2025/11/27 | 2667.0 | 2696.0 | 2659.0 | 2696.0 | 117300 | 1.24 |
| 2025/11/28 | 2705.0 | 2738.0 | 2700.0 | 2731.0 | 102000 | 1.30 |
| 2025/12/01 | 2749.0 | 2758.0 | 2673.0 | 2682.0 | 129700 | -1.79 |
| 2025/12/02 | 2663.0 | 2670.0 | 2620.0 | 2623.0 | 171800 | -2.20 |
| 2025/12/03 | 2654.0 | 2722.0 | 2635.0 | 2692.0 | 261300 | 2.63 |
| 2025/12/04 | 2700.0 | 2749.0 | 2690.0 | 2735.0 | 161700 | 1.60 |
| 2025/12/05 | 2735.0 | 2742.0 | 2719.0 | 2738.0 | 126100 | 0.11 |
| 2025/12/08 | 2773.0 | 2780.0 | 2712.0 | 2739.0 | 117400 | 0.04 |
| 2025/12/09 | 2750.0 | 2773.0 | 2744.0 | 2756.0 | 120900 | 0.62 |
| 2025/12/10 | 2757.0 | 2781.0 | 2741.0 | 2741.0 | 101400 | -0.54 |
| 2025/12/11 | 2759.0 | 2763.0 | 2685.0 | 2699.0 | 113300 | -1.53 |
| 2025/12/12 | 2729 | 2750 | 2710 | 2750 | 98200 | 1.89 |