ｙｕｔｏｒｉ 5892
2,302円
(時刻：15:30)
▲ +68円 (+3.04%)
価格情報
| 始値 | 2,243円 |
| 高値 | 2,320円 |
| 安値 | 2,239円 |
| 出来高 | 160,800株 |
| 売買代金 | 364,583,200円 |
| 売り気配 (15:30) | 2,305円 |
| 買い気配 (15:30) | 2,302円 |
基本情報
| 銘柄名 | ｙｕｔｏｒｉ |
| 英文銘柄名 | YUTORI, INC. |
| 時価総額 | 10,493,321,400.0円 |
| 発行済株式総数 | 4,697,100株 |
| 単元株式数 | 100 |
| 業種 | 小売業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 67.03円 |
| BPS | 205.85円 |
| PER | 33.33倍 |
| PBR | 10.85倍 |
| ROE | 38.9% |
| 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
事業年度（当期）：第６期(自 2023年４月１日 至 2024年３月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 140,794,000 円 | 568,333,000 円 | 1,631,907,000 円 | 2,470,266,000 円 | 4,320,169,000 円 |
| 経常利益又は経常損失（△） | △58,415,000 円 | 2,126,000 円 | 224,787,000 円 | △54,399,000 円 | 378,685,000 円 |
| 当期純利益又は当期純損失（△） | △58,705,000 円 | 32,026,000 円 | 149,640,000 円 | △68,449,000 円 | 225,032,000 円 |
| 資本金 | 51,845,000 円 | 100 百万円 | 100 百万円 | 100 百万円 | 198,532,000 円 |
| 純資産額 | 13,230,000 円 | 145,241,000 円 | 298,974,000 円 | 230,524,000 円 | 684,467,000 円 |
| 総資産額 | 83,256,000 円 | 245,496,000 円 | 843,481,000 円 | 1,341,605,000 円 | 1,903,977,000 円 |
| 従業員数 | 7 人 | 15 人 | 29 人 | 47 人 | 70 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 67.03 | 205.85 | 38.9 | 33.33 | 10.85 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | - | 0.00 |
| 2025/09 | 中連 | 16.04 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 1,000 | 1,000 | 384,300 | 16,400 |
| 2025/11/28 | 0 | 0 | 367,900 | 9,900 |
| 2025/11/21 | 0 | 0 | 358,000 | -26,600 |
| 2025/11/14 | 0 | 0 | 384,600 | 81,300 |
| 2025/11/07 | 0 | 0 | 303,300 | 9,500 |
| 2025/10/31 | 0 | -200 | 293,800 | -5,500 |
| 2025/10/24 | 200 | 200 | 299,300 | 29,000 |
| 2025/10/17 | 0 | 0 | 270,300 | -46,600 |
| 2025/10/10 | 0 | -100 | 316,900 | 78,000 |
| 2025/10/03 | 100 | -300 | 238,900 | -25,700 |
| 2025/09/26 | 400 | 400 | 264,600 | 25,800 |
| 2025/09/19 | 0 | 0 | 238,800 | -20,200 |
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 | 11,808 | 0.25% | 2025/05/12 |
| BNP Paribas Financial Markets SNC | 23,200 | 0.49% | 2025/05/23 |
| GOLDMAN SACHS INTERNATIONAL | 56,000 | 1.19% | 2025/12/09 |
| JPM Securities Japan Co Ltd. | 61,500 | 1.30% | 2025/12/10 |
| Nomura International plc | 48,832 | 1.03% | 2025/12/10 |
| UBS AG | 17,900 | 0.38% | 2025/09/01 |
| モルガン・スタンレーMUFG証券株式会社 | 20,500 | 0.43% | 2025/06/10 |
| 合計・最新計算日 | 239,740 | 5.07% | 2025/12/10 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/10 | Nomura International plc | 48,832 （0.84%→1.03%） |
| 2025/12/10 | JPM Securities Japan Co Ltd. | 61,500 （1.20%→1.30%） |
| 2025/12/09 | Nomura International plc | 39,764 （0.34%→0.84%） |
| 2025/12/09 | GOLDMAN SACHS INTERNATIONAL | 56,000 （0.98%→1.19%） |
| 2025/12/08 | GOLDMAN SACHS INTERNATIONAL | 46,500 （1.06%→0.98%） |
| 2025/12/05 | JPM Securities Japan Co Ltd. | 56,800 （1.14%→1.20%） |
| 2025/12/04 | GOLDMAN SACHS INTERNATIONAL | 50,000 （1.18%→1.06%） |
| 2025/12/03 | JPM Securities Japan Co Ltd. | 53,900 （1.22%→1.14%） |
| 2025/12/03 | GOLDMAN SACHS INTERNATIONAL | 55,700 （1.38%→1.18%） |
| 2025/12/02 | JPM Securities Japan Co Ltd. | 57,700 （1.43%→1.22%） |
| 2025/12/02 | GOLDMAN SACHS INTERNATIONAL | 65,200 （1.53%→1.38%） |
| 2025/12/01 | JPM Securities Japan Co Ltd. | 67,400 （1.58%→1.43%） |
| 2025/11/27 | JPM Securities Japan Co Ltd. | 74,400 （1.64%→1.58%） |
| 2025/11/27 | GOLDMAN SACHS INTERNATIONAL | 72,000 （1.45%→1.53%） |
| 2025/11/26 | JPM Securities Japan Co Ltd. | 77,400 （1.78%→1.64%） |
| 2025/11/21 | GOLDMAN SACHS INTERNATIONAL | 68,200 （1.35%→1.45%） |
| 2025/11/20 | JPM Securities Japan Co Ltd. | 84,000 （1.89%→1.78%） |
| 2025/11/19 | GOLDMAN SACHS INTERNATIONAL | 63,500 （1.25%→1.35%） |
| 2025/11/18 | Nomura International plc | 16,135 （0.62%→0.34%） |
| 2025/11/18 | JPM Securities Japan Co Ltd. | 88,900 （2.01%→1.89%） |
| 2025/11/18 | GOLDMAN SACHS INTERNATIONAL | 58,900 （1.18%→1.25%） |
| 2025/11/17 | Nomura International plc | 29,521 （0.91%→0.62%） |
| 2025/11/17 | GOLDMAN SACHS INTERNATIONAL | 55,800 （1.32%→1.18%） |
| 2025/11/14 | Nomura International plc | 42,752 （0.56%→0.91%） |
| 2025/11/14 | GOLDMAN SACHS INTERNATIONAL | 62,100 （1.06%→1.32%） |
| 2025/11/14 | JPM Securities Japan Co Ltd. | 94,700 （2.15%→2.01%） |
| 2025/11/13 | Nomura International plc | 26,389 （0.00%→0.56%） |
| 2025/11/13 | JPM Securities Japan Co Ltd. | 101,300 （2.23%→2.15%） |
| 2025/11/13 | GOLDMAN SACHS INTERNATIONAL | 50,200 （1.52%→1.06%） |
| 2025/11/12 | GOLDMAN SACHS INTERNATIONAL | 71,600 （1.02%→1.52%） |
| 2025/11/12 | JPM Securities Japan Co Ltd. | 105,200 （2.31%→2.23%） |
| 2025/11/11 | JPM Securities Japan Co Ltd. | 108,800 （2.70%→2.31%） |
| 2025/11/11 | GOLDMAN SACHS INTERNATIONAL | 48,300 （0.48%→1.02%） |
| 2025/11/10 | GOLDMAN SACHS INTERNATIONAL | 23,000 （0.54%→0.48%） |
| 2025/11/07 | GOLDMAN SACHS INTERNATIONAL | 25,600 （0.64%→0.54%） |
| 2025/11/06 | JPM Securities Japan Co Ltd. | 127,200 （2.61%→2.70%） |
| 2025/11/06 | GOLDMAN SACHS INTERNATIONAL | 30,100 （0.74%→0.64%） |
| 2025/11/05 | GOLDMAN SACHS INTERNATIONAL | 35,200 （0.83%→0.74%） |
| 2025/11/04 | JPM Securities Japan Co Ltd. | 123,000 （2.51%→2.61%） |
| 2025/11/04 | GOLDMAN SACHS INTERNATIONAL | 39,000 （1.00%→0.83%） |
| 2025/10/31 | GOLDMAN SACHS INTERNATIONAL | 47,400 （1.14%→1.00%） |
| 2025/10/29 | GOLDMAN SACHS INTERNATIONAL | 53,900 （1.20%→1.14%） |
| 2025/10/29 | JPM Securities Japan Co Ltd. | 118,000 （2.45%→2.51%） |
| 2025/10/28 | JPM Securities Japan Co Ltd. | 115,400 （2.35%→2.45%） |
| 2025/10/27 | JPM Securities Japan Co Ltd. | 110,800 （2.21%→2.35%） |
| 2025/10/27 | GOLDMAN SACHS INTERNATIONAL | 56,500 （1.36%→1.20%） |
| 2025/10/24 | GOLDMAN SACHS INTERNATIONAL | 64,100 （1.41%→1.36%） |
| 2025/10/23 | GOLDMAN SACHS INTERNATIONAL | 66,500 （1.25%→1.41%） |
| 2025/10/22 | JPM Securities Japan Co Ltd. | 104,200 （2.19%→2.21%） |
| 2025/10/22 | GOLDMAN SACHS INTERNATIONAL | 59,000 （1.06%→1.25%） |
| 2025/10/21 | JPM Securities Japan Co Ltd. | 103,100 （2.00%→2.19%） |
| 2025/10/21 | GOLDMAN SACHS INTERNATIONAL | 50,000 （0.97%→1.06%） |
| 2025/10/20 | GOLDMAN SACHS INTERNATIONAL | 45,800 （1.18%→0.97%） |
| 2025/10/17 | JPM Securities Japan Co Ltd. | 94,200 （1.90%→2.00%） |
| 2025/10/16 | GOLDMAN SACHS INTERNATIONAL | 55,600 （1.24%→1.18%） |
| 2025/10/15 | JPM Securities Japan Co Ltd. | 89,300 （1.78%→1.90%） |
| 2025/10/15 | GOLDMAN SACHS INTERNATIONAL | 58,300 （1.17%→1.24%） |
| 2025/10/14 | JPM Securities Japan Co Ltd. | 83,900 （1.62%→1.78%） |
| 2025/10/14 | GOLDMAN SACHS INTERNATIONAL | 55,400 （1.47%→1.17%） |
| 2025/10/10 | GOLDMAN SACHS INTERNATIONAL | 69,400 （1.29%→1.47%） |
| 2025/10/10 | JPM Securities Japan Co Ltd. | 76,400 （1.53%→1.62%） |
| 2025/10/09 | GOLDMAN SACHS INTERNATIONAL | 60,900 （1.06%→1.29%） |
| 2025/10/08 | JPM Securities Japan Co Ltd. | 71,900 （1.44%→1.53%） |
| 2025/10/08 | GOLDMAN SACHS INTERNATIONAL | 50,100 （0.97%→1.06%） |
| 2025/10/07 | JPM Securities Japan Co Ltd. | 68,000 （1.39%→1.44%） |
| 2025/10/06 | JPM Securities Japan Co Ltd. | 65,700 （1.40%→1.39%） |
| 2025/10/03 | JPM Securities Japan Co Ltd. | 65,900 （1.36%→1.40%） |
| 2025/10/03 | GOLDMAN SACHS INTERNATIONAL | 45,600 （1.01%→0.97%） |
| 2025/10/02 | GOLDMAN SACHS INTERNATIONAL | 47,900 （0.95%→1.01%） |
| 2025/10/02 | JPM Securities Japan Co Ltd. | 64,200 （1.29%→1.36%） |
| 2025/10/01 | JPM Securities Japan Co Ltd. | 60,900 （1.11%→1.29%） |
| 2025/10/01 | GOLDMAN SACHS INTERNATIONAL | 44,900 （1.10%→0.95%） |
| 2025/09/30 | GOLDMAN SACHS INTERNATIONAL | 51,800 （1.07%→1.10%） |
| 2025/09/25 | JPM Securities Japan Co Ltd. | 52,300 （1.06%→1.11%） |
| 2025/09/25 | GOLDMAN SACHS INTERNATIONAL | 50,300 （1.23%→1.07%） |
| 2025/09/24 | GOLDMAN SACHS INTERNATIONAL | 57,800 （1.45%→1.23%） |
| 2025/09/22 | GOLDMAN SACHS INTERNATIONAL | 68,400 （1.38%→1.45%） |
| 2025/09/22 | JPM Securities Japan Co Ltd. | 50,000 （0.98%→1.06%） |
| 2025/09/19 | JPM Securities Japan Co Ltd. | 46,300 （1.06%→0.98%） |
| 2025/09/18 | JPM Securities Japan Co Ltd. | 49,900 （1.24%→1.06%） |
| 2025/09/17 | GOLDMAN SACHS INTERNATIONAL | 65,200 （1.26%→1.38%） |
| 2025/09/16 | JPM Securities Japan Co Ltd. | 58,700 （1.36%→1.24%） |
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11月13日 16時00分 | 確認書 |
| 2025年11月13日 16時00分 | 半期報告書－第8期(2025/04/01－2026/03/31) |
| 2025年06月20日 14時46分 | 確認書 |
| 2025年06月19日 15時10分 | 臨時報告書 |
| 2025年06月19日 13時54分 | 訂正有価証券報告書－第7期(2024/04/01－2025/03/31) |
| 2025年06月18日 16時01分 | 内部統制報告書－第7期(2024/04/01－2025/03/31) |
| 2025年06月18日 16時01分 | 確認書 |
| 2025年06月18日 16時00分 | 有価証券報告書－第7期(2024/04/01－2025/03/31) |
| 2025年05月14日 16時00分 | 臨時報告書 |
| 2024年12月13日 16時00分 | 臨時報告書 |
| 2024年11月13日 16時00分 | 確認書 |
| 2024年11月13日 16時00分 | 半期報告書－第7期(2024/04/01－2025/03/31) |
| 2024年08月13日 09時00分 | 臨時報告書 |
| 2024年06月28日 16時00分 | 内部統制報告書－第6期(2023/04/01－2024/03/31) |
| 2024年06月28日 16時00分 | 確認書 |
| 2024年06月28日 16時00分 | 有価証券報告書－第6期(2023/04/01－2024/03/31) |
| 2024年06月28日 13時18分 | 臨時報告書 |
| 2024年02月13日 16時00分 | 確認書 |
| 2024年02月13日 16時00分 | 四半期報告書－第6期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ｙｕｔｏｒｉ |
| 会社名（英文） | yutori, Inc. |
| 会社名（カナ） | カブシキガイシャユトリ |
| 本店所在地 | 世田谷区北沢２－５－２ |
| 業種 | 小売業 |
| 連結有無 | 無 |
| 決算日 | 3月31日 |
| 証券コード | 58920 |
| EDINETコード | E39222 |
| 法人番号 | 1020003014176 |
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 | 1925.0 | 1971.0 | 1894.0 | 1932.0 | 78500 | - |
| 2024/06/25 | 1944.0 | 2024.0 | 1926.0 | 2010.0 | 98800 | 4.04 |
| 2024/06/26 | 2025.0 | 2099.0 | 1992.0 | 1998.0 | 150100 | -0.60 |
| 2024/06/27 | 1998.0 | 2075.0 | 1998.0 | 2026.0 | 91000 | 1.40 |
| 2024/06/28 | 2075.0 | 2106.0 | 2003.0 | 2030.0 | 96200 | 0.20 |
| 2024/07/01 | 2033.0 | 2045.0 | 1970.0 | 2014.0 | 101300 | -0.79 |
| 2024/07/02 | 2006.0 | 2039.0 | 1971.0 | 2029.0 | 81600 | 0.74 |
| 2024/07/03 | 2030.0 | 2074.0 | 2001.0 | 2014.0 | 58000 | -0.74 |
| 2024/07/04 | 2000.0 | 2013.0 | 1923.0 | 1929.0 | 147100 | -4.22 |
| 2024/07/05 | 1946.0 | 1993.0 | 1910.0 | 1944.0 | 92300 | 0.78 |
| 2024/07/08 | 1876.0 | 1880.0 | 1680.0 | 1746.0 | 521000 | -10.19 |
| 2024/07/09 | 1750.0 | 1762.0 | 1685.0 | 1716.0 | 204400 | -1.72 |
| 2024/07/10 | 1716.0 | 1716.0 | 1656.0 | 1690.0 | 169600 | -1.52 |
| 2024/07/11 | 1730.0 | 1731.0 | 1657.0 | 1707.0 | 112200 | 1.01 |
| 2024/07/12 | 1723.0 | 1780.0 | 1708.0 | 1754.0 | 115000 | 2.75 |
| 2024/07/16 | 1737.0 | 1737.0 | 1648.0 | 1650.0 | 172000 | -5.93 |
| 2024/07/17 | 1652.0 | 1660.0 | 1614.0 | 1625.0 | 120700 | -1.52 |
| 2024/07/18 | 1608.0 | 1659.0 | 1596.0 | 1612.0 | 78600 | -0.80 |
| 2024/07/19 | 1596.0 | 1605.0 | 1515.0 | 1575.0 | 103500 | -2.30 |
| 2024/07/22 | 1580.0 | 1647.0 | 1559.0 | 1617.0 | 93500 | 2.67 |
| 2024/07/23 | 1653.0 | 1670.0 | 1581.0 | 1595.0 | 102200 | -1.36 |
| 2024/07/24 | 1600.0 | 1628.0 | 1580.0 | 1584.0 | 60300 | -0.69 |
| 2024/07/25 | 1533.0 | 1590.0 | 1521.0 | 1566.0 | 79200 | -1.14 |
| 2024/07/26 | 1555.0 | 1574.0 | 1540.0 | 1546.0 | 51000 | -1.28 |
| 2024/07/29 | 1542.0 | 1582.0 | 1520.0 | 1539.0 | 45800 | -0.45 |
| 2024/07/30 | 1549.0 | 1549.0 | 1496.0 | 1519.0 | 57900 | -1.30 |
| 2024/07/31 | 1519.0 | 1597.0 | 1478.0 | 1597.0 | 49700 | 5.13 |
| 2024/08/01 | 1559.0 | 1573.0 | 1479.0 | 1498.0 | 67000 | -6.20 |
| 2024/08/02 | 1408.0 | 1424.0 | 1295.0 | 1314.0 | 170400 | -12.28 |
| 2024/08/05 | 1194.0 | 1307.0 | 1082.0 | 1159.0 | 288400 | -11.80 |
| 2024/08/06 | 1369.0 | 1459.0 | 1350.0 | 1459.0 | 119500 | 25.88 |
| 2024/08/07 | 1429.0 | 1687.0 | 1425.0 | 1555.0 | 487800 | 6.58 |
| 2024/08/08 | 1574.0 | 1779.0 | 1573.0 | 1674.0 | 321800 | 7.65 |
| 2024/08/09 | 1678.0 | 1793.0 | 1567.0 | 1635.0 | 207300 | -2.33 |
| 2024/08/13 | 1699.0 | 1699.0 | 1560.0 | 1658.0 | 221500 | 1.41 |
| 2024/08/14 | 1648.0 | 1868.0 | 1632.0 | 1850.0 | 550100 | 11.58 |
| 2024/08/15 | 1850.0 | 1900.0 | 1750.0 | 1850.0 | 242800 | 0.00 |
| 2024/08/16 | 1858.0 | 1895.0 | 1780.0 | 1878.0 | 170400 | 1.51 |
| 2024/08/19 | 1900.0 | 1965.0 | 1812.0 | 1833.0 | 195600 | -2.40 |
| 2024/08/20 | 1873.0 | 2074.0 | 1840.0 | 2060.0 | 327200 | 12.38 |
| 2024/08/21 | 2081.0 | 2175.0 | 2042.0 | 2125.0 | 294900 | 3.16 |
| 2024/08/22 | 2175.0 | 2175.0 | 1987.0 | 2014.0 | 252200 | -5.22 |
| 2024/08/23 | 2001.0 | 2159.0 | 1990.0 | 2055.0 | 234200 | 2.04 |
| 2024/08/26 | 2167.0 | 2256.0 | 2105.0 | 2232.0 | 262100 | 8.61 |
| 2024/08/27 | 2253.0 | 2253.0 | 2154.0 | 2179.0 | 163800 | -2.37 |
| 2024/08/28 | 2195.0 | 2203.0 | 2088.0 | 2105.0 | 150600 | -3.40 |
| 2024/08/29 | 2055.0 | 2137.0 | 2024.0 | 2116.0 | 105100 | 0.52 |
| 2024/08/30 | 2200.0 | 2223.0 | 2045.0 | 2053.0 | 253600 | -2.98 |
| 2024/09/02 | 2053.0 | 2232.0 | 2031.0 | 2211.0 | 211200 | 7.70 |
| 2024/09/03 | 2215.0 | 2522.0 | 2189.0 | 2375.0 | 621800 | 7.42 |
| 2024/09/04 | 2305.0 | 2449.0 | 2200.0 | 2211.0 | 284800 | -6.91 |
| 2024/09/05 | 2195.0 | 2574.0 | 2186.0 | 2409.0 | 606500 | 8.96 |
| 2024/09/06 | 2397.0 | 2438.0 | 2280.0 | 2324.0 | 203500 | -3.53 |
| 2024/09/09 | 2224.0 | 2444.0 | 2211.0 | 2441.0 | 209000 | 5.03 |
| 2024/09/10 | 2480.0 | 2723.0 | 2459.0 | 2649.0 | 539100 | 8.52 |
| 2024/09/11 | 2695.0 | 2743.0 | 2445.0 | 2522.0 | 327500 | -4.79 |
| 2024/09/12 | 2602.0 | 2613.0 | 2381.0 | 2485.0 | 280300 | -1.47 |
| 2024/09/13 | 2501.0 | 2594.0 | 2460.0 | 2473.0 | 222000 | -0.48 |
| 2024/09/17 | 2529.0 | 2555.0 | 2300.0 | 2406.0 | 132100 | -2.71 |
| 2024/09/18 | 2406.0 | 2685.0 | 2367.0 | 2685.0 | 401000 | 11.60 |
| 2024/09/19 | 2696.0 | 2763.0 | 2607.0 | 2624.0 | 246600 | -2.27 |
| 2024/09/20 | 2640.0 | 2678.0 | 2490.0 | 2504.0 | 197600 | -4.57 |
| 2024/09/24 | 2502.0 | 2526.0 | 2410.0 | 2450.0 | 136100 | -2.16 |
| 2024/09/25 | 2450.0 | 2535.0 | 2405.0 | 2405.0 | 91400 | -1.84 |
| 2024/09/26 | 2395.0 | 2595.0 | 2380.0 | 2471.0 | 160100 | 2.74 |
| 2024/09/27 | 2520.0 | 2638.0 | 2395.0 | 2400.0 | 212600 | -2.87 |
| 2024/09/30 | 2375.0 | 2472.0 | 2307.0 | 2323.0 | 130900 | -3.21 |
| 2024/10/01 | 2373.0 | 2439.0 | 2274.0 | 2411.0 | 121800 | 3.79 |
| 2024/10/02 | 2376.0 | 2440.0 | 2352.0 | 2375.0 | 62200 | -1.49 |
| 2024/10/03 | 2423.0 | 2625.0 | 2376.0 | 2546.0 | 192000 | 7.20 |
| 2024/10/04 | 2543.0 | 2566.0 | 2498.0 | 2507.0 | 60500 | -1.53 |
| 2024/10/07 | 2491.0 | 2572.0 | 2425.0 | 2434.0 | 76300 | -2.91 |
| 2024/10/08 | 2583.0 | 2658.0 | 2414.0 | 2421.0 | 415200 | -0.53 |
| 2024/10/09 | 2447.0 | 2539.0 | 2400.0 | 2408.0 | 112500 | -0.54 |
| 2024/10/10 | 2414.0 | 2440.0 | 2348.0 | 2365.0 | 85200 | -1.79 |
| 2024/10/11 | 2374.0 | 2403.0 | 2265.0 | 2265.0 | 82300 | -4.23 |
| 2024/10/15 | 2315.0 | 2415.0 | 2296.0 | 2313.0 | 104500 | 2.12 |
| 2024/10/16 | 2291.0 | 2341.0 | 2270.0 | 2326.0 | 41000 | 0.56 |
| 2024/10/17 | 2350.0 | 2492.0 | 2336.0 | 2486.0 | 163200 | 6.88 |
| 2024/10/18 | 2471.0 | 2524.0 | 2442.0 | 2524.0 | 66600 | 1.53 |
| 2024/10/21 | 2477.0 | 2710.0 | 2477.0 | 2654.0 | 167400 | 5.15 |
| 2024/10/22 | 2660.0 | 2680.0 | 2511.0 | 2571.0 | 90900 | -3.13 |
| 2024/10/23 | 2568.0 | 2573.0 | 2498.0 | 2524.0 | 46900 | -1.83 |
| 2024/10/24 | 2480.0 | 2559.0 | 2460.0 | 2549.0 | 51100 | 0.99 |
| 2024/10/25 | 2555.0 | 2555.0 | 2345.0 | 2395.0 | 79400 | -6.04 |
| 2024/10/28 | 2386.0 | 2475.0 | 2372.0 | 2446.0 | 33000 | 2.13 |
| 2024/10/29 | 2425.0 | 2627.0 | 2416.0 | 2551.0 | 85600 | 4.29 |
| 2024/10/30 | 2576.0 | 2596.0 | 2465.0 | 2493.0 | 80100 | -2.27 |
| 2024/10/31 | 2490.0 | 2650.0 | 2490.0 | 2590.0 | 89800 | 3.89 |
| 2024/11/01 | 2511.0 | 2600.0 | 2511.0 | 2555.0 | 40000 | -1.35 |
| 2024/11/05 | 2605.0 | 2615.0 | 2491.0 | 2492.0 | 48300 | -2.47 |
| 2024/11/06 | 2504.0 | 2538.0 | 2456.0 | 2480.0 | 53700 | -0.48 |
| 2024/11/07 | 2500.0 | 2675.0 | 2476.0 | 2621.0 | 136500 | 5.69 |
| 2024/11/08 | 2602.0 | 2730.0 | 2588.0 | 2634.0 | 97900 | 0.50 |
| 2024/11/11 | 2801.0 | 2850.0 | 2713.0 | 2768.0 | 154100 | 5.09 |
| 2024/11/12 | 2766.0 | 2911.0 | 2730.0 | 2750.0 | 145900 | -0.65 |
| 2024/11/13 | 2748.0 | 2884.0 | 2730.0 | 2740.0 | 155800 | -0.36 |
| 2024/11/14 | 2290.0 | 2488.0 | 2240.0 | 2351.0 | 538100 | -14.20 |
| 2024/11/15 | 2270.0 | 2350.0 | 1971.0 | 2039.0 | 581400 | -13.27 |
| 2024/11/18 | 2000.0 | 2198.0 | 1980.0 | 2109.0 | 217300 | 3.43 |
| 2024/11/19 | 2158.0 | 2213.0 | 2038.0 | 2070.0 | 147100 | -1.85 |
| 2024/11/20 | 2046.0 | 2070.0 | 2001.0 | 2001.0 | 97400 | -3.33 |
| 2024/11/21 | 2000.0 | 2066.0 | 2000.0 | 2047.0 | 54100 | 2.30 |
| 2024/11/22 | 2045.0 | 2135.0 | 2045.0 | 2058.0 | 89000 | 0.54 |
| 2024/11/25 | 2066.0 | 2079.0 | 2016.0 | 2030.0 | 79900 | -1.36 |
| 2024/11/26 | 2030.0 | 2045.0 | 1976.0 | 1984.0 | 78900 | -2.27 |
| 2024/11/27 | 1986.0 | 1995.0 | 1881.0 | 1910.0 | 84300 | -3.73 |
| 2024/11/28 | 1844.0 | 1934.0 | 1820.0 | 1925.0 | 149500 | 0.79 |
| 2024/11/29 | 1891.0 | 1916.0 | 1844.0 | 1902.0 | 78200 | -1.19 |
| 2024/12/02 | 1872.0 | 1942.0 | 1819.0 | 1938.0 | 108800 | 1.89 |
| 2024/12/03 | 1927.0 | 1957.0 | 1884.0 | 1927.0 | 70800 | -0.57 |
| 2024/12/04 | 1927.0 | 2025.0 | 1904.0 | 1992.0 | 115700 | 3.37 |
| 2024/12/05 | 1992.0 | 2023.0 | 1959.0 | 1959.0 | 81500 | -1.66 |
| 2024/12/06 | 1988.0 | 2050.0 | 1979.0 | 2039.0 | 102000 | 4.08 |
| 2024/12/09 | 2250.0 | 2265.0 | 2159.0 | 2241.0 | 258500 | 9.91 |
| 2024/12/10 | 2256.0 | 2261.0 | 2135.0 | 2135.0 | 122300 | -4.73 |
| 2024/12/11 | 2112.0 | 2391.0 | 2108.0 | 2354.0 | 194300 | 10.26 |
| 2024/12/12 | 2400.0 | 2408.0 | 2320.0 | 2320.0 | 98000 | -1.44 |
| 2024/12/13 | 2417.0 | 2464.0 | 2343.0 | 2355.0 | 109600 | 1.51 |
| 2024/12/16 | 2386.0 | 2391.0 | 2276.0 | 2316.0 | 63200 | -1.66 |
| 2024/12/17 | 2338.0 | 2370.0 | 2225.0 | 2268.0 | 82200 | -2.07 |
| 2024/12/18 | 2229.0 | 2280.0 | 2221.0 | 2226.0 | 30900 | -1.85 |
| 2024/12/19 | 2176.0 | 2230.0 | 2173.0 | 2208.0 | 44800 | -0.81 |
| 2024/12/20 | 2158.0 | 2169.0 | 2101.0 | 2133.0 | 82900 | -3.40 |
| 2024/12/23 | 2133.0 | 2234.0 | 2075.0 | 2188.0 | 113600 | 2.58 |
| 2024/12/24 | 2207.0 | 2236.0 | 2171.0 | 2230.0 | 85100 | 1.92 |
| 2024/12/25 | 2201.0 | 2248.0 | 2170.0 | 2221.0 | 70000 | -0.40 |
| 2024/12/26 | 2215.0 | 2230.0 | 2168.0 | 2169.0 | 82000 | -2.34 |
| 2024/12/27 | 2160.0 | 2228.0 | 2130.0 | 2185.0 | 91800 | 0.74 |
| 2024/12/30 | 2135.0 | 2250.0 | 2085.0 | 2185.0 | 127300 | 0.00 |
| 2025/01/06 | 2235.0 | 2236.0 | 2155.0 | 2236.0 | 67700 | 2.33 |
| 2025/01/07 | 2227.0 | 2231.0 | 2157.0 | 2163.0 | 84400 | -3.26 |
| 2025/01/08 | 2140.0 | 2159.0 | 2101.0 | 2139.0 | 67000 | -1.11 |
| 2025/01/09 | 2128.0 | 2157.0 | 2091.0 | 2131.0 | 60000 | -0.37 |
| 2025/01/10 | 2125.0 | 2136.0 | 2099.0 | 2136.0 | 32900 | 0.23 |
| 2025/01/14 | 2186.0 | 2268.0 | 2151.0 | 2264.0 | 160700 | 5.99 |
| 2025/01/15 | 2275.0 | 2288.0 | 2216.0 | 2279.0 | 81200 | 0.66 |
| 2025/01/16 | 2305.0 | 2342.0 | 2265.0 | 2275.0 | 83900 | -0.18 |
| 2025/01/17 | 2266.0 | 2343.0 | 2235.0 | 2339.0 | 79200 | 2.81 |
| 2025/01/20 | 2289.0 | 2315.0 | 2191.0 | 2192.0 | 123600 | -6.28 |
| 2025/01/21 | 2184.0 | 2184.0 | 2055.0 | 2070.0 | 178700 | -5.57 |
| 2025/01/22 | 2051.0 | 2090.0 | 2018.0 | 2085.0 | 112800 | 0.72 |
| 2025/01/23 | 2067.0 | 2081.0 | 2003.0 | 2020.0 | 99400 | -3.12 |
| 2025/01/24 | 2035.0 | 2168.0 | 2030.0 | 2146.0 | 97200 | 6.24 |
| 2025/01/27 | 2133.0 | 2189.0 | 2126.0 | 2146.0 | 50000 | 0.00 |
| 2025/01/28 | 2146.0 | 2239.0 | 2146.0 | 2162.0 | 68400 | 0.75 |
| 2025/01/29 | 2200.0 | 2202.0 | 2155.0 | 2157.0 | 26600 | -0.23 |
| 2025/01/30 | 2173.0 | 2206.0 | 2158.0 | 2165.0 | 35600 | 0.37 |
| 2025/01/31 | 2151.0 | 2154.0 | 2100.0 | 2113.0 | 58200 | -2.40 |
| 2025/02/03 | 2100.0 | 2180.0 | 2057.0 | 2135.0 | 72900 | 1.04 |
| 2025/02/04 | 2140.0 | 2234.0 | 2130.0 | 2219.0 | 68700 | 3.93 |
| 2025/02/05 | 2219.0 | 2336.0 | 2183.0 | 2320.0 | 88700 | 4.55 |
| 2025/02/06 | 2297.0 | 2331.0 | 2266.0 | 2298.0 | 41600 | -0.95 |
| 2025/02/07 | 2313.0 | 2409.0 | 2299.0 | 2406.0 | 81400 | 4.70 |
| 2025/02/10 | 2356.0 | 2534.0 | 2356.0 | 2515.0 | 123900 | 4.53 |
| 2025/02/12 | 2517.0 | 2673.0 | 2482.0 | 2670.0 | 206700 | 6.16 |
| 2025/02/13 | 2598.0 | 2630.0 | 2530.0 | 2605.0 | 176400 | -2.43 |
| 2025/02/14 | 2696.0 | 2913.0 | 2371.0 | 2408.0 | 561700 | -7.56 |
| 2025/02/17 | 2423.0 | 2481.0 | 2363.0 | 2389.0 | 100700 | -0.79 |
| 2025/02/18 | 2415.0 | 2542.0 | 2365.0 | 2473.0 | 89200 | 3.52 |
| 2025/02/19 | 2491.0 | 2656.0 | 2406.0 | 2568.0 | 116100 | 3.84 |
| 2025/02/20 | 2520.0 | 2566.0 | 2474.0 | 2491.0 | 55800 | -3.00 |
| 2025/02/21 | 2468.0 | 2536.0 | 2449.0 | 2502.0 | 36500 | 0.44 |
| 2025/02/25 | 2517.0 | 2627.0 | 2517.0 | 2574.0 | 71600 | 2.88 |
| 2025/02/26 | 2560.0 | 2560.0 | 2483.0 | 2509.0 | 53300 | -2.53 |
| 2025/02/27 | 2509.0 | 2522.0 | 2483.0 | 2483.0 | 29100 | -1.04 |
| 2025/02/28 | 2443.0 | 2443.0 | 2325.0 | 2372.0 | 94600 | -4.47 |
| 2025/03/03 | 2410.0 | 2410.0 | 2355.0 | 2396.0 | 35700 | 1.01 |
| 2025/03/04 | 2346.0 | 2354.0 | 2268.0 | 2326.0 | 65600 | -2.92 |
| 2025/03/05 | 2327.0 | 2411.0 | 2301.0 | 2341.0 | 52300 | 0.64 |
| 2025/03/06 | 2347.0 | 2360.0 | 2309.0 | 2343.0 | 31300 | 0.09 |
| 2025/03/07 | 2330.0 | 2342.0 | 2241.0 | 2241.0 | 109400 | -4.35 |
| 2025/03/10 | 2243.0 | 2243.0 | 2150.0 | 2224.0 | 90400 | -0.76 |
| 2025/03/11 | 2174.0 | 2218.0 | 2112.0 | 2202.0 | 74000 | -0.99 |
| 2025/03/12 | 2203.0 | 2228.0 | 2170.0 | 2182.0 | 26900 | -0.91 |
| 2025/03/13 | 2190.0 | 2241.0 | 2140.0 | 2151.0 | 90900 | -1.42 |
| 2025/03/14 | 2108.0 | 2245.0 | 2102.0 | 2214.0 | 62900 | 2.93 |
| 2025/03/17 | 2231.0 | 2238.0 | 2188.0 | 2203.0 | 33200 | -0.50 |
| 2025/03/18 | 2203.0 | 2298.0 | 2189.0 | 2189.0 | 70300 | -0.64 |
| 2025/03/19 | 2189.0 | 2205.0 | 2105.0 | 2130.0 | 92400 | -2.70 |
| 2025/03/21 | 2131.0 | 2175.0 | 2117.0 | 2142.0 | 39100 | 0.56 |
| 2025/03/24 | 2142.0 | 2155.0 | 2095.0 | 2155.0 | 72400 | 0.61 |
| 2025/03/25 | 2175.0 | 2203.0 | 2158.0 | 2192.0 | 51000 | 1.72 |
| 2025/03/26 | 2210.0 | 2330.0 | 2204.0 | 2275.0 | 80700 | 3.79 |
| 2025/03/27 | 2250.0 | 2272.0 | 2180.0 | 2230.0 | 60100 | -1.98 |
| 2025/03/28 | 2260.0 | 2294.0 | 2250.0 | 2290.0 | 52900 | 2.69 |
| 2025/03/31 | 2232.0 | 2232.0 | 2155.0 | 2173.0 | 48700 | -5.11 |
| 2025/04/01 | 2209.0 | 2235.0 | 2160.0 | 2160.0 | 52300 | -0.60 |
| 2025/04/02 | 2192.0 | 2222.0 | 2156.0 | 2222.0 | 26700 | 2.87 |
| 2025/04/03 | 2135.0 | 2195.0 | 2088.0 | 2164.0 | 101400 | -2.61 |
| 2025/04/04 | 2114.0 | 2130.0 | 1920.0 | 2050.0 | 162900 | -5.27 |
| 2025/04/07 | 1780.0 | 1942.0 | 1716.0 | 1732.0 | 140400 | -15.51 |
| 2025/04/08 | 1860.0 | 2073.0 | 1844.0 | 2042.0 | 82400 | 17.90 |
| 2025/04/09 | 2022.0 | 2029.0 | 1921.0 | 1984.0 | 56700 | -2.84 |
| 2025/04/10 | 2199.0 | 2199.0 | 2075.0 | 2086.0 | 46600 | 5.14 |
| 2025/04/11 | 2036.0 | 2130.0 | 1999.0 | 2103.0 | 27800 | 0.81 |
| 2025/04/14 | 2172.0 | 2172.0 | 2090.0 | 2090.0 | 19600 | -0.62 |
| 2025/04/15 | 2138.0 | 2140.0 | 2085.0 | 2085.0 | 18900 | -0.24 |
| 2025/04/16 | 2099.0 | 2099.0 | 2020.0 | 2031.0 | 23800 | -2.59 |
| 2025/04/17 | 2044.0 | 2093.0 | 2037.0 | 2059.0 | 11600 | 1.38 |
| 2025/04/18 | 2078.0 | 2170.0 | 2078.0 | 2145.0 | 34200 | 4.18 |
| 2025/04/21 | 2150.0 | 2212.0 | 2130.0 | 2153.0 | 44800 | 0.37 |
| 2025/04/22 | 2148.0 | 2185.0 | 2080.0 | 2097.0 | 39200 | -2.60 |
| 2025/04/23 | 2147.0 | 2147.0 | 2103.0 | 2104.0 | 12900 | 0.33 |
| 2025/04/24 | 2139.0 | 2139.0 | 2090.0 | 2092.0 | 9200 | -0.57 |
| 2025/04/25 | 2118.0 | 2256.0 | 2114.0 | 2150.0 | 72400 | 2.77 |
| 2025/04/28 | 2152.0 | 2204.0 | 2152.0 | 2176.0 | 18900 | 1.21 |
| 2025/04/30 | 2176.0 | 2200.0 | 2158.0 | 2176.0 | 15600 | 0.00 |
| 2025/05/01 | 2178.0 | 2213.0 | 2138.0 | 2140.0 | 48300 | -1.65 |
| 2025/05/02 | 2165.0 | 2165.0 | 2073.0 | 2105.0 | 62400 | -1.64 |
| 2025/05/07 | 2143.0 | 2238.0 | 2115.0 | 2214.0 | 52200 | 5.18 |
| 2025/05/08 | 2214.0 | 2256.0 | 2196.0 | 2247.0 | 26200 | 1.49 |
| 2025/05/09 | 2255.0 | 2289.0 | 2243.0 | 2251.0 | 32200 | 0.18 |
| 2025/05/12 | 2401.0 | 2751.0 | 2381.0 | 2751.0 | 484900 | 22.21 |
| 2025/05/13 | 2712.0 | 3160.0 | 2712.0 | 2998.0 | 668500 | 8.98 |
| 2025/05/14 | 2948.0 | 3050.0 | 2911.0 | 3000.0 | 223400 | 0.07 |
| 2025/05/15 | 2930.0 | 3380.0 | 2890.0 | 3315.0 | 392300 | 10.50 |
| 2025/05/16 | 3380.0 | 3460.0 | 2997.0 | 3090.0 | 431100 | -6.79 |
| 2025/05/19 | 3160.0 | 3360.0 | 3100.0 | 3280.0 | 257100 | 6.15 |
| 2025/05/20 | 3350.0 | 3590.0 | 3330.0 | 3485.0 | 336200 | 6.25 |
| 2025/05/21 | 3510.0 | 3510.0 | 3350.0 | 3375.0 | 141300 | -3.16 |
| 2025/05/22 | 3305.0 | 3470.0 | 3200.0 | 3280.0 | 186200 | -2.81 |
| 2025/05/23 | 3325.0 | 3460.0 | 3325.0 | 3350.0 | 122800 | 2.13 |
| 2025/05/26 | 3630.0 | 3720.0 | 3395.0 | 3410.0 | 152500 | 1.79 |
| 2025/05/27 | 3415.0 | 3435.0 | 3265.0 | 3300.0 | 104100 | -3.23 |
| 2025/05/28 | 3300.0 | 3550.0 | 3235.0 | 3485.0 | 163300 | 5.61 |
| 2025/05/29 | 3555.0 | 3555.0 | 3450.0 | 3480.0 | 98000 | -0.14 |
| 2025/05/30 | 3460.0 | 3655.0 | 3460.0 | 3585.0 | 125000 | 3.02 |
| 2025/06/02 | 3685.0 | 3745.0 | 3575.0 | 3650.0 | 96000 | 1.81 |
| 2025/06/03 | 3695.0 | 3900.0 | 3660.0 | 3760.0 | 119200 | 3.01 |
| 2025/06/04 | 3780.0 | 3870.0 | 3720.0 | 3790.0 | 84100 | 0.80 |
| 2025/06/05 | 3720.0 | 3720.0 | 3570.0 | 3625.0 | 147100 | -4.35 |
| 2025/06/06 | 3555.0 | 3555.0 | 3175.0 | 3230.0 | 429600 | -10.90 |
| 2025/06/09 | 3440.0 | 3440.0 | 3150.0 | 3280.0 | 397200 | 1.55 |
| 2025/06/10 | 3245.0 | 3510.0 | 3220.0 | 3430.0 | 269200 | 4.57 |
| 2025/06/11 | 3425.0 | 3510.0 | 3345.0 | 3505.0 | 98300 | 2.19 |
| 2025/06/12 | 3505.0 | 3565.0 | 3470.0 | 3530.0 | 83500 | 0.71 |
| 2025/06/13 | 3530.0 | 3650.0 | 3425.0 | 3615.0 | 109900 | 2.41 |
| 2025/06/16 | 3685.0 | 3700.0 | 3535.0 | 3645.0 | 98800 | 0.83 |
| 2025/06/17 | 3670.0 | 4160.0 | 3670.0 | 4120.0 | 341400 | 13.03 |
| 2025/06/18 | 4050.0 | 4120.0 | 3940.0 | 3975.0 | 154200 | -3.52 |
| 2025/06/19 | 4045.0 | 4135.0 | 3950.0 | 4065.0 | 132200 | 2.26 |
| 2025/06/20 | 4160.0 | 4205.0 | 3910.0 | 3920.0 | 116100 | -3.57 |
| 2025/06/23 | 3850.0 | 3940.0 | 3755.0 | 3925.0 | 127300 | 0.13 |
| 2025/06/24 | 3995.0 | 4315.0 | 3975.0 | 4165.0 | 229500 | 6.11 |
| 2025/06/25 | 4150.0 | 4185.0 | 4010.0 | 4180.0 | 130900 | 0.36 |
| 2025/06/26 | 4160.0 | 4185.0 | 4090.0 | 4135.0 | 72800 | -1.08 |
| 2025/06/27 | 4110.0 | 4235.0 | 4000.0 | 4055.0 | 110600 | -1.93 |
| 2025/06/30 | 4085.0 | 4345.0 | 4060.0 | 4235.0 | 134400 | 4.44 |
| 2025/07/01 | 4250.0 | 4410.0 | 4170.0 | 4305.0 | 110000 | 1.65 |
| 2025/07/02 | 4235.0 | 4290.0 | 4125.0 | 4150.0 | 114000 | -3.60 |
| 2025/07/03 | 4220.0 | 4280.0 | 3855.0 | 3995.0 | 162000 | -3.73 |
| 2025/07/04 | 4015.0 | 4180.0 | 3995.0 | 4095.0 | 71600 | 2.50 |
| 2025/07/07 | 4125.0 | 4280.0 | 4080.0 | 4215.0 | 115300 | 2.93 |
| 2025/07/08 | 4225.0 | 4390.0 | 4170.0 | 4190.0 | 175500 | -0.59 |
| 2025/07/09 | 4205.0 | 4315.0 | 3985.0 | 4055.0 | 177600 | -3.22 |
| 2025/07/10 | 4075.0 | 4130.0 | 4020.0 | 4035.0 | 105600 | -0.49 |
| 2025/07/11 | 4045.0 | 4290.0 | 3940.0 | 3955.0 | 206000 | -1.98 |
| 2025/07/14 | 3980.0 | 4180.0 | 3910.0 | 4110.0 | 149100 | 3.92 |
| 2025/07/15 | 4220.0 | 4370.0 | 4180.0 | 4260.0 | 137600 | 3.65 |
| 2025/07/16 | 4300.0 | 4485.0 | 4205.0 | 4395.0 | 124300 | 3.17 |
| 2025/07/17 | 4450.0 | 4585.0 | 4410.0 | 4510.0 | 124400 | 2.62 |
| 2025/07/18 | 4560.0 | 4610.0 | 4420.0 | 4450.0 | 88300 | -1.33 |
| 2025/07/22 | 4450.0 | 4490.0 | 4285.0 | 4445.0 | 72500 | -0.11 |
| 2025/07/23 | 4500.0 | 4520.0 | 4380.0 | 4510.0 | 58800 | 1.46 |
| 2025/07/24 | 4510.0 | 4615.0 | 4450.0 | 4580.0 | 66000 | 1.55 |
| 2025/07/25 | 4645.0 | 4905.0 | 4630.0 | 4905.0 | 170700 | 7.10 |
| 2025/07/28 | 4695.0 | 4710.0 | 4365.0 | 4470.0 | 275800 | -8.87 |
| 2025/07/29 | 4470.0 | 4485.0 | 4255.0 | 4370.0 | 139700 | -2.24 |
| 2025/07/30 | 4340.0 | 4440.0 | 4215.0 | 4395.0 | 121500 | 0.57 |
| 2025/07/31 | 4360.0 | 4560.0 | 4320.0 | 4530.0 | 117500 | 3.07 |
| 2025/08/01 | 4525.0 | 4740.0 | 4445.0 | 4735.0 | 112000 | 4.53 |
| 2025/08/04 | 4700.0 | 5100.0 | 4580.0 | 4945.0 | 204100 | 4.44 |
| 2025/08/05 | 5100.0 | 5360.0 | 5060.0 | 5240.0 | 169500 | 5.97 |
| 2025/08/06 | 5240.0 | 5460.0 | 5150.0 | 5410.0 | 107400 | 3.24 |
| 2025/08/07 | 5550.0 | 5650.0 | 5470.0 | 5550.0 | 116900 | 2.59 |
| 2025/08/08 | 5310.0 | 5550.0 | 5230.0 | 5280.0 | 158800 | -4.86 |
| 2025/08/12 | 5290.0 | 5350.0 | 5150.0 | 5240.0 | 93400 | -0.76 |
| 2025/08/13 | 5190.0 | 5340.0 | 5140.0 | 5260.0 | 125300 | 0.38 |
| 2025/08/14 | 6060.0 | 6260.0 | 5700.0 | 5850.0 | 500600 | 11.22 |
| 2025/08/15 | 5950.0 | 5970.0 | 5540.0 | 5570.0 | 189600 | -4.79 |
| 2025/08/18 | 5570.0 | 5830.0 | 5570.0 | 5650.0 | 137100 | 1.44 |
| 2025/08/19 | 5660.0 | 5790.0 | 5510.0 | 5510.0 | 132600 | -2.48 |
| 2025/08/20 | 5500.0 | 5500.0 | 5260.0 | 5280.0 | 99100 | -4.17 |
| 2025/08/21 | 5280.0 | 5390.0 | 5130.0 | 5210.0 | 101100 | -1.33 |
| 2025/08/22 | 5200.0 | 5240.0 | 5090.0 | 5200.0 | 78000 | -0.19 |
| 2025/08/25 | 5290.0 | 5350.0 | 5100.0 | 5340.0 | 88800 | 2.69 |
| 2025/08/26 | 5340.0 | 5510.0 | 5240.0 | 5500.0 | 96100 | 3.00 |
| 2025/08/27 | 5510.0 | 5550.0 | 5080.0 | 5080.0 | 176300 | -7.64 |
| 2025/08/28 | 5020.0 | 5140.0 | 4910.0 | 5120.0 | 84300 | 0.79 |
| 2025/08/29 | 5150.0 | 5200.0 | 5040.0 | 5060.0 | 64300 | -1.17 |
| 2025/09/01 | 4980.0 | 5340.0 | 4935.0 | 5240.0 | 150200 | 3.56 |
| 2025/09/02 | 5360.0 | 5540.0 | 5280.0 | 5480.0 | 147400 | 4.58 |
| 2025/09/03 | 5450.0 | 5620.0 | 5310.0 | 5360.0 | 105900 | -2.19 |
| 2025/09/04 | 5380.0 | 5510.0 | 5310.0 | 5510.0 | 69800 | 2.80 |
| 2025/09/05 | 5550.0 | 5710.0 | 5430.0 | 5700.0 | 104300 | 3.45 |
| 2025/09/08 | 5630.0 | 5730.0 | 5480.0 | 5530.0 | 129600 | -2.98 |
| 2025/09/09 | 5560.0 | 5590.0 | 5250.0 | 5360.0 | 112400 | -3.07 |
| 2025/09/10 | 5440.0 | 5480.0 | 5210.0 | 5270.0 | 76900 | -1.68 |
| 2025/09/11 | 5290.0 | 5440.0 | 5210.0 | 5360.0 | 52700 | 1.71 |
| 2025/09/12 | 5460.0 | 5480.0 | 5220.0 | 5260.0 | 63200 | -1.87 |
| 2025/09/16 | 5340.0 | 5340.0 | 5130.0 | 5170.0 | 72600 | -1.71 |
| 2025/09/17 | 5210.0 | 5270.0 | 4925.0 | 4970.0 | 84700 | -3.87 |
| 2025/09/18 | 4970.0 | 5150.0 | 4970.0 | 5080.0 | 86800 | 2.21 |
| 2025/09/19 | 5090.0 | 5120.0 | 4740.0 | 4780.0 | 186000 | -5.91 |
| 2025/09/22 | 4765.0 | 4835.0 | 4555.0 | 4665.0 | 124300 | -2.41 |
| 2025/09/24 | 4660.0 | 4660.0 | 4450.0 | 4485.0 | 102100 | -3.86 |
| 2025/09/25 | 4500.0 | 4660.0 | 4490.0 | 4585.0 | 83400 | 2.23 |
| 2025/09/26 | 4540.0 | 4680.0 | 4540.0 | 4600.0 | 43000 | 0.33 |
| 2025/09/29 | 4600.0 | 4600.0 | 4420.0 | 4460.0 | 61900 | -3.04 |
| 2025/09/30 | 4390.0 | 4405.0 | 4280.0 | 4300.0 | 55500 | -3.59 |
| 2025/10/01 | 4265.0 | 4305.0 | 4085.0 | 4125.0 | 131100 | -4.07 |
| 2025/10/02 | 4180.0 | 4260.0 | 4070.0 | 4100.0 | 55100 | -0.61 |
| 2025/10/03 | 4070.0 | 4235.0 | 4035.0 | 4055.0 | 80300 | -1.10 |
| 2025/10/06 | 4065.0 | 4180.0 | 4020.0 | 4130.0 | 84800 | 1.85 |
| 2025/10/07 | 4155.0 | 4240.0 | 4020.0 | 4160.0 | 65800 | 0.73 |
| 2025/10/08 | 3980.0 | 3980.0 | 3715.0 | 3765.0 | 351600 | -9.50 |
| 2025/10/09 | 3755.0 | 3790.0 | 3510.0 | 3585.0 | 152400 | -4.78 |
| 2025/10/10 | 3585.0 | 3610.0 | 3435.0 | 3440.0 | 134700 | -4.04 |
| 2025/10/14 | 3375.0 | 3450.0 | 3315.0 | 3385.0 | 120200 | -1.60 |
| 2025/10/15 | 3410.0 | 3470.0 | 3340.0 | 3415.0 | 118300 | 0.89 |
| 2025/10/16 | 3440.0 | 3445.0 | 3350.0 | 3395.0 | 53600 | -0.59 |
| 2025/10/17 | 3390.0 | 3390.0 | 3220.0 | 3230.0 | 119500 | -4.86 |
| 2025/10/20 | 3300.0 | 3410.0 | 3235.0 | 3410.0 | 84900 | 5.57 |
| 2025/10/21 | 3475.0 | 3635.0 | 3320.0 | 3535.0 | 147700 | 3.67 |
| 2025/10/22 | 3535.0 | 3590.0 | 3480.0 | 3480.0 | 88800 | -1.56 |
| 2025/10/23 | 3465.0 | 3465.0 | 3260.0 | 3265.0 | 124900 | -6.18 |
| 2025/10/24 | 3285.0 | 3340.0 | 3245.0 | 3280.0 | 44300 | 0.46 |
| 2025/10/27 | 3370.0 | 3530.0 | 3345.0 | 3465.0 | 98700 | 5.64 |
| 2025/10/28 | 3490.0 | 3490.0 | 3340.0 | 3350.0 | 60100 | -3.32 |
| 2025/10/29 | 3370.0 | 3370.0 | 3255.0 | 3255.0 | 49300 | -2.84 |
| 2025/10/30 | 3250.0 | 3260.0 | 3085.0 | 3100.0 | 91400 | -4.76 |
| 2025/10/31 | 3100.0 | 3185.0 | 3100.0 | 3165.0 | 41900 | 2.10 |
| 2025/11/04 | 3165.0 | 3195.0 | 3105.0 | 3125.0 | 35000 | -1.26 |
| 2025/11/05 | 3105.0 | 3110.0 | 2982.0 | 3080.0 | 73900 | -1.44 |
| 2025/11/06 | 3060.0 | 3090.0 | 3010.0 | 3065.0 | 31000 | -0.49 |
| 2025/11/07 | 3020.0 | 3150.0 | 3020.0 | 3150.0 | 39500 | 2.77 |
| 2025/11/10 | 3150.0 | 3235.0 | 3125.0 | 3125.0 | 63600 | -0.79 |
| 2025/11/11 | 2788.0 | 2957.0 | 2607.0 | 2760.0 | 363700 | -11.68 |
| 2025/11/12 | 2860.0 | 2979.0 | 2820.0 | 2835.0 | 129100 | 2.72 |
| 2025/11/13 | 2817.0 | 2850.0 | 2750.0 | 2809.0 | 88300 | -0.92 |
| 2025/11/14 | 3000.0 | 3085.0 | 2808.0 | 2846.0 | 399600 | 1.32 |
| 2025/11/17 | 2848.0 | 2970.0 | 2740.0 | 2823.0 | 125600 | -0.81 |
| 2025/11/18 | 2800.0 | 2803.0 | 2556.0 | 2564.0 | 225300 | -9.17 |
| 2025/11/19 | 2614.0 | 2655.0 | 2543.0 | 2557.0 | 100600 | -0.27 |
| 2025/11/20 | 2599.0 | 2606.0 | 2483.0 | 2516.0 | 86700 | -1.60 |
| 2025/11/21 | 2476.0 | 2652.0 | 2457.0 | 2636.0 | 66300 | 4.77 |
| 2025/11/25 | 2730.0 | 2730.0 | 2604.0 | 2630.0 | 38800 | -0.23 |
| 2025/11/26 | 2616.0 | 2663.0 | 2576.0 | 2663.0 | 50600 | 1.25 |
| 2025/11/27 | 2613.0 | 2694.0 | 2609.0 | 2644.0 | 42500 | -0.71 |
| 2025/11/28 | 2645.0 | 2694.0 | 2609.0 | 2620.0 | 44000 | -0.91 |
| 2025/12/01 | 2660.0 | 2694.0 | 2561.0 | 2595.0 | 73400 | -0.95 |
| 2025/12/02 | 2576.0 | 2620.0 | 2482.0 | 2506.0 | 75300 | -3.43 |
| 2025/12/03 | 2510.0 | 2542.0 | 2460.0 | 2540.0 | 60100 | 1.36 |
| 2025/12/04 | 2491.0 | 2611.0 | 2490.0 | 2545.0 | 137700 | 0.20 |
| 2025/12/05 | 2533.0 | 2557.0 | 2455.0 | 2468.0 | 110000 | -3.03 |
| 2025/12/08 | 2550.0 | 2659.0 | 2510.0 | 2600.0 | 131000 | 5.35 |
| 2025/12/09 | 2573.0 | 2582.0 | 2355.0 | 2386.0 | 248400 | -8.23 |
| 2025/12/10 | 2352.0 | 2382.0 | 2287.0 | 2356.0 | 159400 | -1.26 |
| 2025/12/11 | 2338.0 | 2376.0 | 2220.0 | 2234.0 | 163500 | -5.18 |
| 2025/12/12 | 2243 | 2320 | 2239 | 2302 | 160800 | 3.04 |