弁護士ドットコム 6027
3,010円
(時刻：15:30)
▼ -10円 (-0.33%)
価格情報
| 始値 | 3,000円 |
| 高値 | 3,030円 |
| 安値 | 2,965円 |
| 出来高 | 121,300株 |
| 売買代金 | 363,802,600円 |
| 売り気配 (15:30) | 3,010円 |
| 買い気配 (15:30) | 3,000円 |
基本情報
| 銘柄名 | 弁護士ドットコム |
| 英文銘柄名 | BENGO4.COM, INC. |
| 時価総額 | 68,304,246,000.0円 |
| 発行済株式総数 | 22,617,300株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 46.69円 |
| BPS | 238.22円 |
| PER | 64.68倍 |
| PBR | 12.68倍 |
| ROE | 22.1% |
| 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19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 | 4,132,528,000 円 | 5,318,075,000 円 | 6,877,241,000 円 | 8,710,552,000 円 | 10,551,845,000 円 |
| 経常利益又は経常損失（△） | 395,654,000 円 | 182,261,000 円 | 1,149,365,000 円 | 1,103,600,000 円 | 1,175,556,000 円 |
| 当期純利益又は当期純損失（△） | 260,253,000 円 | 64,661,000 円 | 702,278,000 円 | 717,402,000 円 | 729,824,000 円 |
| 資本金 | 439,140,000 円 | 439,608,000 円 | 439,667,000 円 | 454,207,000 円 | 464,228,000 円 |
| 純資産額 | 2,130,908,000 円 | 2,196,505,000 円 | 2,398,843,000 円 | 3,167,303,000 円 | 3,954,256,000 円 |
| 総資産額 | 2,520,665,000 円 | 3,102,313,000 円 | 3,812,211,000 円 | 4,410,037,000 円 | 8,323,432,000 円 |
| 従業員数 | 240 人 | 320 人 | 343 人 | 427 人 | 497 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 | 46.69 | 238.22 | 22.1 | 64.68 | 12.68 | - | - |
| 2025/03 | 単体 | 43.39 | 225.93 | - | 69.60 | 13.37 | - | 0.00 |
| 2025/09 | 中連 | 29.03 | - | - | - | - | - | - |
| 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 | 117,900 | 20,400 | 500,000 | -56,400 |
| 2025/11/28 | 97,500 | 22,300 | 556,400 | 51,400 |
| 2025/11/21 | 75,200 | -8,300 | 505,000 | 6,000 |
| 2025/11/14 | 83,500 | 8,500 | 499,000 | 27,600 |
| 2025/11/07 | 75,000 | -1,500 | 471,400 | 35,300 |
| 2025/10/31 | 76,500 | -800 | 436,100 | 24,300 |
| 2025/10/24 | 77,300 | 1,700 | 411,800 | -17,000 |
| 2025/10/17 | 75,600 | -1,200 | 428,800 | 25,800 |
| 2025/10/10 | 76,800 | -6,700 | 403,000 | 21,100 |
| 2025/10/03 | 83,500 | -2,200 | 381,900 | 32,300 |
| 2025/09/26 | 85,700 | -12,900 | 349,600 | 23,000 |
| 2025/09/19 | 98,600 | -21,800 | 326,600 | 36,700 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Arrowstreet Capital, Limited Partnership | 107,400 | 0.47% | 2025/01/30 |
| GOLDMAN SACHS INTERNATIONAL | 84,927 | 0.37% | 2025/11/11 |
| Nomura International plc | 108,251 | 0.47% | 2025/12/03 |
| Qube Research & Technologies Limited | 112,800 | 0.49% | 2025/04/16 |
| モルガン・スタンレーMUFG証券株式会社 | 210,427 | 0.93% | 2025/12/09 |
| 合計・最新計算日 | 623,805 | 2.73% | 2025/12/09 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/09 | モルガン・スタンレーMUFG証券株式会社 | 210,427 （0.84%→0.93%） |
| 2025/12/04 | モルガン・スタンレーMUFG証券株式会社 | 190,127 （0.71%→0.84%） |
| 2025/12/03 | Nomura International plc | 108,251 （0.51%→0.47%） |
| 2025/12/02 | Nomura International plc | 116,593 （0.47%→0.51%） |
| 2025/12/01 | Nomura International plc | 106,569 （0.50%→0.47%） |
| 2025/11/28 | Nomura International plc | 114,012 （0.37%→0.50%） |
| 2025/11/25 | モルガン・スタンレーMUFG証券株式会社 | 162,427 （0.66%→0.71%） |
| 2025/11/17 | モルガン・スタンレーMUFG証券株式会社 | 151,127 （0.54%→0.66%） |
| 2025/11/14 | モルガン・スタンレーMUFG証券株式会社 | 122,427 （0.30%→0.54%） |
| 2025/11/11 | GOLDMAN SACHS INTERNATIONAL | 84,927 （0.50%→0.37%） |
| 2025/11/06 | GOLDMAN SACHS INTERNATIONAL | 114,827 （0.48%→0.50%） |
| 2025/10/29 | GOLDMAN SACHS INTERNATIONAL | 109,627 （0.59%→0.48%） |
| 2025/10/23 | GOLDMAN SACHS INTERNATIONAL | 135,527 （0.63%→0.59%） |
| 2025/10/20 | GOLDMAN SACHS INTERNATIONAL | 142,527 （0.59%→0.63%） |
| 2025/10/16 | GOLDMAN SACHS INTERNATIONAL | 135,227 （0.61%→0.59%） |
| 2025/10/15 | GOLDMAN SACHS INTERNATIONAL | 139,927 （0.58%→0.61%） |
| 2025/10/14 | GOLDMAN SACHS INTERNATIONAL | 132,727 （0.41%→0.58%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/09/17 | 0 | 7 | ***** |
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12日 15時33分 | 確認書 |
| 2025年11月12日 15時32分 | 半期報告書－第21期(2025/04/01－2026/03/31) |
| 2025年06月24日 15時32分 | 臨時報告書 |
| 2025年06月23日 15時33分 | 内部統制報告書－第20期(2024/04/01－2025/03/31) |
| 2025年06月23日 15時32分 | 確認書 |
| 2025年06月23日 15時32分 | 有価証券報告書－第20期(2024/04/01－2025/03/31) |
| 2025年01月17日 13時53分 | 臨時報告書 |
| 2024年11月13日 15時35分 | 確認書 |
| 2024年11月13日 15時34分 | 半期報告書－第20期(2024/04/01－2025/03/31) |
| 2024年06月21日 16時07分 | 臨時報告書 |
| 2024年06月21日 16時06分 | 内部統制報告書－第19期(2023/04/01－2024/03/31) |
| 2024年06月21日 16時06分 | 確認書 |
| 2024年06月21日 16時05分 | 有価証券報告書－第19期(2023/04/01－2024/03/31) |
| 2024年02月14日 16時35分 | 確認書 |
| 2024年02月14日 16時34分 | 四半期報告書－第19期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 弁護士ドットコム株式会社 |
| 会社名（英文） | Bengo4.com,Inc. |
| 会社名（カナ） | ベンゴシドットコムカブシキカイシャ |
| 本店所在地 | 港区六本木四丁目１番４号 |
| 業種 | サービス業 |
| 連結有無 | 無 |
| 決算日 | 3月末日 |
| 証券コード | 60270 |
| EDINETコード | E31009 |
| 法人番号 | 7010401059818 |
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 | 3325.0 | 3360.0 | 3240.0 | 3240.0 | 148700 | - |
| 2024/06/25 | 3190.0 | 3255.0 | 3180.0 | 3240.0 | 95200 | 0.00 |
| 2024/06/26 | 3250.0 | 3335.0 | 3230.0 | 3335.0 | 108300 | 2.93 |
| 2024/06/27 | 3315.0 | 3460.0 | 3305.0 | 3460.0 | 221700 | 3.75 |
| 2024/06/28 | 3480.0 | 3490.0 | 3380.0 | 3385.0 | 118400 | -2.17 |
| 2024/07/01 | 3385.0 | 3450.0 | 3200.0 | 3200.0 | 211500 | -5.47 |
| 2024/07/02 | 3195.0 | 3275.0 | 3195.0 | 3270.0 | 141900 | 2.19 |
| 2024/07/03 | 3595.0 | 3790.0 | 3595.0 | 3675.0 | 934400 | 12.39 |
| 2024/07/04 | 3715.0 | 3755.0 | 3560.0 | 3600.0 | 322300 | -2.04 |
| 2024/07/05 | 3565.0 | 3870.0 | 3525.0 | 3870.0 | 409800 | 7.50 |
| 2024/07/08 | 3800.0 | 3810.0 | 3680.0 | 3730.0 | 349400 | -3.62 |
| 2024/07/09 | 3740.0 | 3780.0 | 3670.0 | 3690.0 | 150800 | -1.07 |
| 2024/07/10 | 3705.0 | 3805.0 | 3700.0 | 3705.0 | 131500 | 0.41 |
| 2024/07/11 | 3670.0 | 3760.0 | 3630.0 | 3650.0 | 219900 | -1.48 |
| 2024/07/12 | 3680.0 | 3965.0 | 3670.0 | 3835.0 | 380000 | 5.07 |
| 2024/07/16 | 3960.0 | 3990.0 | 3905.0 | 3960.0 | 242200 | 3.26 |
| 2024/07/17 | 3995.0 | 4065.0 | 3980.0 | 4055.0 | 244700 | 2.40 |
| 2024/07/18 | 4005.0 | 4030.0 | 3930.0 | 3930.0 | 148600 | -3.08 |
| 2024/07/19 | 3930.0 | 3975.0 | 3900.0 | 3960.0 | 99700 | 0.76 |
| 2024/07/22 | 3915.0 | 3950.0 | 3770.0 | 3770.0 | 231500 | -4.80 |
| 2024/07/23 | 3855.0 | 3910.0 | 3795.0 | 3880.0 | 129700 | 2.92 |
| 2024/07/24 | 3915.0 | 3970.0 | 3830.0 | 3830.0 | 97300 | -1.29 |
| 2024/07/25 | 3760.0 | 3820.0 | 3720.0 | 3770.0 | 139100 | -1.57 |
| 2024/07/26 | 3710.0 | 3920.0 | 3700.0 | 3830.0 | 121600 | 1.59 |
| 2024/07/29 | 3830.0 | 3910.0 | 3760.0 | 3795.0 | 161400 | -0.91 |
| 2024/07/30 | 3795.0 | 3820.0 | 3710.0 | 3780.0 | 95300 | -0.40 |
| 2024/07/31 | 3725.0 | 3775.0 | 3590.0 | 3630.0 | 252600 | -3.97 |
| 2024/08/01 | 3620.0 | 3680.0 | 3520.0 | 3550.0 | 185200 | -2.20 |
| 2024/08/02 | 3340.0 | 3380.0 | 3260.0 | 3300.0 | 248900 | -7.04 |
| 2024/08/05 | 3070.0 | 3110.0 | 2756.0 | 2810.0 | 325200 | -14.85 |
| 2024/08/06 | 3010.0 | 3205.0 | 2962.0 | 3150.0 | 224900 | 12.10 |
| 2024/08/07 | 3145.0 | 3325.0 | 3110.0 | 3295.0 | 193500 | 4.60 |
| 2024/08/08 | 3250.0 | 3440.0 | 3245.0 | 3340.0 | 141000 | 1.37 |
| 2024/08/09 | 3340.0 | 3385.0 | 3265.0 | 3305.0 | 133300 | -1.05 |
| 2024/08/13 | 3320.0 | 3475.0 | 3225.0 | 3455.0 | 161100 | 4.54 |
| 2024/08/14 | 3525.0 | 3685.0 | 3520.0 | 3685.0 | 312300 | 6.66 |
| 2024/08/15 | 3200.0 | 3260.0 | 3035.0 | 3110.0 | 860600 | -15.60 |
| 2024/08/16 | 3180.0 | 3300.0 | 3075.0 | 3285.0 | 455500 | 5.63 |
| 2024/08/19 | 3260.0 | 3355.0 | 3185.0 | 3185.0 | 257800 | -3.04 |
| 2024/08/20 | 3245.0 | 3435.0 | 3220.0 | 3425.0 | 284900 | 7.54 |
| 2024/08/21 | 3470.0 | 3540.0 | 3390.0 | 3390.0 | 199700 | -1.02 |
| 2024/08/22 | 3460.0 | 3615.0 | 3445.0 | 3610.0 | 379100 | 6.49 |
| 2024/08/23 | 3575.0 | 3595.0 | 3350.0 | 3425.0 | 419700 | -5.12 |
| 2024/08/26 | 3490.0 | 3545.0 | 3370.0 | 3535.0 | 214400 | 3.21 |
| 2024/08/27 | 3565.0 | 3650.0 | 3465.0 | 3465.0 | 217200 | -1.98 |
| 2024/08/28 | 3425.0 | 3425.0 | 3215.0 | 3260.0 | 431400 | -5.92 |
| 2024/08/29 | 3225.0 | 3270.0 | 3210.0 | 3210.0 | 173900 | -1.53 |
| 2024/08/30 | 3230.0 | 3310.0 | 3215.0 | 3300.0 | 153600 | 2.80 |
| 2024/09/02 | 3350.0 | 3380.0 | 3310.0 | 3380.0 | 164200 | 2.42 |
| 2024/09/03 | 3400.0 | 3650.0 | 3375.0 | 3500.0 | 467400 | 3.55 |
| 2024/09/04 | 3375.0 | 3470.0 | 3330.0 | 3415.0 | 193800 | -2.43 |
| 2024/09/05 | 3370.0 | 3640.0 | 3365.0 | 3620.0 | 295300 | 6.00 |
| 2024/09/06 | 3640.0 | 3655.0 | 3405.0 | 3465.0 | 192300 | -4.28 |
| 2024/09/09 | 3315.0 | 3460.0 | 3270.0 | 3415.0 | 208800 | -1.44 |
| 2024/09/10 | 3450.0 | 3480.0 | 3395.0 | 3405.0 | 107800 | -0.29 |
| 2024/09/11 | 3395.0 | 3440.0 | 3320.0 | 3365.0 | 161200 | -1.17 |
| 2024/09/12 | 3380.0 | 3425.0 | 3290.0 | 3310.0 | 187900 | -1.63 |
| 2024/09/13 | 3340.0 | 3360.0 | 3145.0 | 3150.0 | 306600 | -4.83 |
| 2024/09/17 | 3160.0 | 3180.0 | 3075.0 | 3135.0 | 96100 | -0.48 |
| 2024/09/18 | 3145.0 | 3215.0 | 3010.0 | 3025.0 | 210100 | -3.51 |
| 2024/09/19 | 3070.0 | 3100.0 | 3035.0 | 3035.0 | 108000 | 0.33 |
| 2024/09/20 | 3130.0 | 3195.0 | 3100.0 | 3130.0 | 286500 | 3.13 |
| 2024/09/24 | 3130.0 | 3135.0 | 2976.0 | 3015.0 | 293500 | -3.67 |
| 2024/09/25 | 2997.0 | 3035.0 | 2990.0 | 2996.0 | 99500 | -0.63 |
| 2024/09/26 | 2997.0 | 3100.0 | 2997.0 | 3100.0 | 135000 | 3.47 |
| 2024/09/27 | 3140.0 | 3250.0 | 3120.0 | 3185.0 | 270200 | 2.74 |
| 2024/09/30 | 3140.0 | 3140.0 | 3000.0 | 3000.0 | 215400 | -5.81 |
| 2024/10/01 | 3015.0 | 3070.0 | 2955.0 | 3065.0 | 192600 | 2.17 |
| 2024/10/02 | 3010.0 | 3025.0 | 2963.0 | 2991.0 | 221100 | -2.41 |
| 2024/10/03 | 3045.0 | 3055.0 | 2983.0 | 2984.0 | 147700 | -0.23 |
| 2024/10/04 | 2969.0 | 3005.0 | 2951.0 | 2951.0 | 182700 | -1.11 |
| 2024/10/07 | 2995.0 | 3025.0 | 2947.0 | 3010.0 | 183400 | 2.00 |
| 2024/10/08 | 3005.0 | 3010.0 | 2898.0 | 2915.0 | 226100 | -3.16 |
| 2024/10/09 | 2938.0 | 3020.0 | 2935.0 | 2988.0 | 212400 | 2.50 |
| 2024/10/10 | 3010.0 | 3010.0 | 2915.0 | 2915.0 | 148900 | -2.44 |
| 2024/10/11 | 2947.0 | 3050.0 | 2930.0 | 3030.0 | 209900 | 3.95 |
| 2024/10/15 | 3030.0 | 3065.0 | 2986.0 | 3045.0 | 116200 | 0.50 |
| 2024/10/16 | 3025.0 | 3125.0 | 3000.0 | 3035.0 | 140800 | -0.33 |
| 2024/10/17 | 3030.0 | 3035.0 | 2931.0 | 2969.0 | 157500 | -2.17 |
| 2024/10/18 | 2989.0 | 2990.0 | 2895.0 | 2903.0 | 171300 | -2.22 |
| 2024/10/21 | 2910.0 | 3005.0 | 2902.0 | 2985.0 | 130100 | 2.82 |
| 2024/10/22 | 2990.0 | 2990.0 | 2857.0 | 2857.0 | 205000 | -4.29 |
| 2024/10/23 | 2860.0 | 2875.0 | 2820.0 | 2850.0 | 85100 | -0.25 |
| 2024/10/24 | 2819.0 | 2865.0 | 2781.0 | 2849.0 | 104300 | -0.04 |
| 2024/10/25 | 2846.0 | 2869.0 | 2802.0 | 2849.0 | 116800 | 0.00 |
| 2024/10/28 | 2850.0 | 2927.0 | 2820.0 | 2892.0 | 90100 | 1.51 |
| 2024/10/29 | 2899.0 | 2945.0 | 2892.0 | 2943.0 | 82900 | 1.76 |
| 2024/10/30 | 2943.0 | 2943.0 | 2885.0 | 2935.0 | 111300 | -0.27 |
| 2024/10/31 | 2935.0 | 2961.0 | 2890.0 | 2953.0 | 109600 | 0.61 |
| 2024/11/01 | 2924.0 | 2944.0 | 2886.0 | 2893.0 | 77500 | -2.03 |
| 2024/11/05 | 2901.0 | 2901.0 | 2820.0 | 2844.0 | 126600 | -1.69 |
| 2024/11/06 | 2890.0 | 2940.0 | 2850.0 | 2899.0 | 119200 | 1.93 |
| 2024/11/07 | 2889.0 | 2923.0 | 2854.0 | 2885.0 | 113400 | -0.48 |
| 2024/11/08 | 2927.0 | 2967.0 | 2884.0 | 2890.0 | 105700 | 0.17 |
| 2024/11/11 | 2868.0 | 2913.0 | 2865.0 | 2896.0 | 59400 | 0.21 |
| 2024/11/12 | 2927.0 | 2944.0 | 2839.0 | 2870.0 | 144500 | -0.90 |
| 2024/11/13 | 2874.0 | 2910.0 | 2863.0 | 2870.0 | 159100 | 0.00 |
| 2024/11/14 | 2760.0 | 2760.0 | 2550.0 | 2747.0 | 505100 | -4.29 |
| 2024/11/15 | 2797.0 | 2897.0 | 2750.0 | 2840.0 | 310500 | 3.39 |
| 2024/11/18 | 2749.0 | 2751.0 | 2590.0 | 2617.0 | 407500 | -7.85 |
| 2024/11/19 | 2569.0 | 2630.0 | 2532.0 | 2545.0 | 343700 | -2.75 |
| 2024/11/20 | 2550.0 | 2605.0 | 2536.0 | 2543.0 | 192000 | -0.08 |
| 2024/11/21 | 2589.0 | 2659.0 | 2589.0 | 2639.0 | 193900 | 3.78 |
| 2024/11/22 | 2686.0 | 2746.0 | 2661.0 | 2731.0 | 180200 | 3.49 |
| 2024/11/25 | 2744.0 | 2755.0 | 2618.0 | 2618.0 | 271100 | -4.14 |
| 2024/11/26 | 2664.0 | 2675.0 | 2592.0 | 2675.0 | 209200 | 2.18 |
| 2024/11/27 | 2710.0 | 2743.0 | 2650.0 | 2728.0 | 195200 | 1.98 |
| 2024/11/28 | 2693.0 | 2749.0 | 2641.0 | 2668.0 | 185100 | -2.20 |
| 2024/11/29 | 2631.0 | 2675.0 | 2602.0 | 2602.0 | 144100 | -2.47 |
| 2024/12/02 | 2588.0 | 2629.0 | 2573.0 | 2602.0 | 133900 | 0.00 |
| 2024/12/03 | 2599.0 | 2613.0 | 2580.0 | 2613.0 | 168900 | 0.42 |
| 2024/12/04 | 2631.0 | 2639.0 | 2540.0 | 2586.0 | 194900 | -1.03 |
| 2024/12/05 | 2620.0 | 2665.0 | 2580.0 | 2639.0 | 195100 | 2.05 |
| 2024/12/06 | 2610.0 | 2620.0 | 2550.0 | 2602.0 | 235400 | -1.40 |
| 2024/12/09 | 2650.0 | 2788.0 | 2649.0 | 2773.0 | 304500 | 6.57 |
| 2024/12/10 | 2743.0 | 2809.0 | 2733.0 | 2780.0 | 164300 | 0.25 |
| 2024/12/11 | 2750.0 | 2807.0 | 2727.0 | 2802.0 | 136500 | 0.79 |
| 2024/12/12 | 2834.0 | 2896.0 | 2829.0 | 2882.0 | 165200 | 2.86 |
| 2024/12/13 | 2900.0 | 2922.0 | 2851.0 | 2858.0 | 149800 | -0.83 |
| 2024/12/16 | 2820.0 | 2867.0 | 2800.0 | 2842.0 | 140700 | -0.56 |
| 2024/12/17 | 2816.0 | 2828.0 | 2714.0 | 2784.0 | 243700 | -2.04 |
| 2024/12/18 | 2637.0 | 2642.0 | 2571.0 | 2580.0 | 433100 | -7.33 |
| 2024/12/19 | 2510.0 | 2518.0 | 2391.0 | 2391.0 | 711000 | -7.33 |
| 2024/12/20 | 2382.0 | 2410.0 | 2357.0 | 2395.0 | 334000 | 0.17 |
| 2024/12/23 | 2428.0 | 2464.0 | 2356.0 | 2356.0 | 254700 | -1.63 |
| 2024/12/24 | 2320.0 | 2334.0 | 2284.0 | 2290.0 | 341800 | -2.80 |
| 2024/12/25 | 2300.0 | 2360.0 | 2295.0 | 2332.0 | 201300 | 1.83 |
| 2024/12/26 | 2307.0 | 2372.0 | 2296.0 | 2310.0 | 287200 | -0.94 |
| 2024/12/27 | 2293.0 | 2330.0 | 2293.0 | 2310.0 | 207000 | 0.00 |
| 2024/12/30 | 2295.0 | 2329.0 | 2261.0 | 2277.0 | 193600 | -1.43 |
| 2025/01/06 | 2268.0 | 2284.0 | 2194.0 | 2200.0 | 332800 | -3.38 |
| 2025/01/07 | 2200.0 | 2216.0 | 2152.0 | 2152.0 | 368800 | -2.18 |
| 2025/01/08 | 2122.0 | 2184.0 | 2114.0 | 2176.0 | 260500 | 1.12 |
| 2025/01/09 | 2154.0 | 2195.0 | 2130.0 | 2173.0 | 132000 | -0.14 |
| 2025/01/10 | 2173.0 | 2243.0 | 2152.0 | 2217.0 | 179200 | 2.02 |
| 2025/01/14 | 2200.0 | 2246.0 | 2152.0 | 2200.0 | 199100 | -0.77 |
| 2025/01/15 | 2213.0 | 2230.0 | 2182.0 | 2191.0 | 110700 | -0.41 |
| 2025/01/16 | 2191.0 | 2295.0 | 2191.0 | 2280.0 | 238700 | 4.06 |
| 2025/01/17 | 2249.0 | 2270.0 | 2199.0 | 2257.0 | 174700 | -1.01 |
| 2025/01/20 | 2215.0 | 2250.0 | 2205.0 | 2239.0 | 127600 | -0.80 |
| 2025/01/21 | 2235.0 | 2235.0 | 2201.0 | 2210.0 | 72400 | -1.30 |
| 2025/01/22 | 2222.0 | 2256.0 | 2116.0 | 2116.0 | 288400 | -4.25 |
| 2025/01/23 | 2115.0 | 2177.0 | 2105.0 | 2151.0 | 261700 | 1.65 |
| 2025/01/24 | 2144.0 | 2234.0 | 2138.0 | 2200.0 | 212500 | 2.28 |
| 2025/01/27 | 2221.0 | 2308.0 | 2221.0 | 2288.0 | 279400 | 4.00 |
| 2025/01/28 | 2283.0 | 2348.0 | 2276.0 | 2336.0 | 193400 | 2.10 |
| 2025/01/29 | 2346.0 | 2610.0 | 2344.0 | 2541.0 | 906200 | 8.78 |
| 2025/01/30 | 2460.0 | 2825.0 | 2427.0 | 2820.0 | 1115900 | 10.98 |
| 2025/01/31 | 2796.0 | 2826.0 | 2740.0 | 2785.0 | 494000 | -1.24 |
| 2025/02/03 | 2752.0 | 2792.0 | 2628.0 | 2663.0 | 298200 | -4.38 |
| 2025/02/04 | 2661.0 | 2730.0 | 2651.0 | 2678.0 | 132800 | 0.56 |
| 2025/02/05 | 2634.0 | 2751.0 | 2611.0 | 2751.0 | 147300 | 2.73 |
| 2025/02/06 | 2751.0 | 2815.0 | 2707.0 | 2751.0 | 175700 | 0.00 |
| 2025/02/07 | 2727.0 | 2775.0 | 2701.0 | 2723.0 | 111200 | -1.02 |
| 2025/02/10 | 2747.0 | 2995.0 | 2717.0 | 2969.0 | 391400 | 9.03 |
| 2025/02/12 | 3000.0 | 3070.0 | 2925.0 | 3055.0 | 259300 | 2.90 |
| 2025/02/13 | 2735.0 | 3190.0 | 2666.0 | 3135.0 | 679300 | 2.62 |
| 2025/02/14 | 3175.0 | 3185.0 | 2925.0 | 2949.0 | 246700 | -5.93 |
| 2025/02/17 | 2999.0 | 3045.0 | 2930.0 | 3005.0 | 134500 | 1.90 |
| 2025/02/18 | 2935.0 | 2969.0 | 2875.0 | 2887.0 | 174400 | -3.93 |
| 2025/02/19 | 2915.0 | 3050.0 | 2868.0 | 3010.0 | 186300 | 4.26 |
| 2025/02/20 | 2980.0 | 3065.0 | 2971.0 | 3025.0 | 83200 | 0.50 |
| 2025/02/21 | 3040.0 | 3095.0 | 3000.0 | 3000.0 | 66000 | -0.83 |
| 2025/02/25 | 2914.0 | 3080.0 | 2905.0 | 3045.0 | 104400 | 1.50 |
| 2025/02/26 | 3035.0 | 3150.0 | 2906.0 | 3060.0 | 218400 | 0.49 |
| 2025/02/27 | 3175.0 | 3270.0 | 3100.0 | 3245.0 | 303600 | 6.05 |
| 2025/02/28 | 3175.0 | 3295.0 | 3040.0 | 3195.0 | 475700 | -1.54 |
| 2025/03/03 | 3195.0 | 3195.0 | 2954.0 | 2955.0 | 196400 | -7.51 |
| 2025/03/04 | 2955.0 | 2955.0 | 2717.0 | 2740.0 | 235400 | -7.28 |
| 2025/03/05 | 2767.0 | 2791.0 | 2729.0 | 2767.0 | 109800 | 0.99 |
| 2025/03/06 | 2750.0 | 2785.0 | 2702.0 | 2742.0 | 170200 | -0.90 |
| 2025/03/07 | 2731.0 | 2762.0 | 2703.0 | 2703.0 | 88600 | -1.42 |
| 2025/03/10 | 2797.0 | 2857.0 | 2734.0 | 2857.0 | 131800 | 5.70 |
| 2025/03/11 | 2824.0 | 2829.0 | 2759.0 | 2818.0 | 95900 | -1.37 |
| 2025/03/12 | 2761.0 | 2775.0 | 2675.0 | 2681.0 | 289900 | -4.86 |
| 2025/03/13 | 2684.0 | 2716.0 | 2669.0 | 2673.0 | 85100 | -0.30 |
| 2025/03/14 | 2682.0 | 2745.0 | 2674.0 | 2726.0 | 83900 | 1.98 |
| 2025/03/17 | 2728.0 | 2790.0 | 2708.0 | 2790.0 | 77600 | 2.35 |
| 2025/03/18 | 2794.0 | 2963.0 | 2794.0 | 2849.0 | 201200 | 2.11 |
| 2025/03/19 | 2899.0 | 2906.0 | 2840.0 | 2858.0 | 36000 | 0.32 |
| 2025/03/21 | 2855.0 | 2899.0 | 2839.0 | 2840.0 | 38600 | -0.63 |
| 2025/03/24 | 2848.0 | 2947.0 | 2845.0 | 2939.0 | 88500 | 3.49 |
| 2025/03/25 | 2945.0 | 2998.0 | 2904.0 | 2977.0 | 96800 | 1.29 |
| 2025/03/26 | 2965.0 | 2991.0 | 2887.0 | 2887.0 | 47300 | -3.02 |
| 2025/03/27 | 2869.0 | 2919.0 | 2843.0 | 2843.0 | 85100 | -1.52 |
| 2025/03/28 | 2852.0 | 2875.0 | 2819.0 | 2819.0 | 90600 | -0.84 |
| 2025/03/31 | 2750.0 | 2767.0 | 2692.0 | 2743.0 | 110300 | -2.70 |
| 2025/04/01 | 2755.0 | 2766.0 | 2646.0 | 2683.0 | 82500 | -2.19 |
| 2025/04/02 | 2689.0 | 2723.0 | 2660.0 | 2706.0 | 58800 | 0.86 |
| 2025/04/03 | 2628.0 | 2736.0 | 2615.0 | 2736.0 | 102700 | 1.11 |
| 2025/04/04 | 2694.0 | 2717.0 | 2547.0 | 2603.0 | 133600 | -4.86 |
| 2025/04/07 | 2403.0 | 2423.0 | 2260.0 | 2266.0 | 287800 | -12.95 |
| 2025/04/08 | 2366.0 | 2480.0 | 2366.0 | 2445.0 | 117700 | 7.90 |
| 2025/04/09 | 2392.0 | 2434.0 | 2340.0 | 2404.0 | 96600 | -1.68 |
| 2025/04/10 | 2572.0 | 2605.0 | 2503.0 | 2590.0 | 100300 | 7.74 |
| 2025/04/11 | 2520.0 | 2635.0 | 2512.0 | 2626.0 | 84100 | 1.39 |
| 2025/04/14 | 2620.0 | 2709.0 | 2610.0 | 2615.0 | 74400 | -0.42 |
| 2025/04/15 | 2615.0 | 2638.0 | 2580.0 | 2580.0 | 63200 | -1.34 |
| 2025/04/16 | 2555.0 | 2555.0 | 2443.0 | 2485.0 | 111100 | -3.68 |
| 2025/04/17 | 2532.0 | 2580.0 | 2460.0 | 2553.0 | 96700 | 2.74 |
| 2025/04/18 | 2553.0 | 2671.0 | 2530.0 | 2602.0 | 137100 | 1.92 |
| 2025/04/21 | 2576.0 | 2640.0 | 2576.0 | 2615.0 | 76700 | 0.50 |
| 2025/04/22 | 2644.0 | 2651.0 | 2552.0 | 2606.0 | 66400 | -0.34 |
| 2025/04/23 | 2637.0 | 2657.0 | 2593.0 | 2620.0 | 67700 | 0.54 |
| 2025/04/24 | 2620.0 | 2638.0 | 2570.0 | 2638.0 | 65800 | 0.69 |
| 2025/04/25 | 2660.0 | 2710.0 | 2658.0 | 2690.0 | 83200 | 1.97 |
| 2025/04/28 | 2690.0 | 2786.0 | 2690.0 | 2783.0 | 90800 | 3.46 |
| 2025/04/30 | 2815.0 | 2874.0 | 2802.0 | 2854.0 | 95200 | 2.55 |
| 2025/05/01 | 2850.0 | 2861.0 | 2757.0 | 2829.0 | 79100 | -0.88 |
| 2025/05/02 | 2785.0 | 2835.0 | 2747.0 | 2803.0 | 130800 | -0.92 |
| 2025/05/07 | 2753.0 | 2764.0 | 2677.0 | 2686.0 | 150600 | -4.17 |
| 2025/05/08 | 2636.0 | 2691.0 | 2591.0 | 2680.0 | 209200 | -0.22 |
| 2025/05/09 | 2655.0 | 2731.0 | 2631.0 | 2717.0 | 134500 | 1.38 |
| 2025/05/12 | 2711.0 | 2726.0 | 2639.0 | 2675.0 | 113100 | -1.55 |
| 2025/05/13 | 2696.0 | 2742.0 | 2687.0 | 2692.0 | 131100 | 0.64 |
| 2025/05/14 | 2680.0 | 2735.0 | 2650.0 | 2735.0 | 152800 | 1.60 |
| 2025/05/15 | 3010.0 | 3190.0 | 2926.0 | 2958.0 | 848400 | 8.15 |
| 2025/05/16 | 2958.0 | 3145.0 | 2958.0 | 3090.0 | 377100 | 4.46 |
| 2025/05/19 | 3055.0 | 3100.0 | 2968.0 | 3040.0 | 254000 | -1.62 |
| 2025/05/20 | 3245.0 | 3260.0 | 3010.0 | 3035.0 | 265400 | -0.16 |
| 2025/05/21 | 3035.0 | 3070.0 | 3005.0 | 3030.0 | 101800 | -0.16 |
| 2025/05/22 | 3005.0 | 3070.0 | 2971.0 | 2978.0 | 119700 | -1.72 |
| 2025/05/23 | 3005.0 | 3095.0 | 2959.0 | 2996.0 | 240700 | 0.60 |
| 2025/05/26 | 3030.0 | 3150.0 | 3005.0 | 3145.0 | 141300 | 4.97 |
| 2025/05/27 | 3125.0 | 3195.0 | 3105.0 | 3145.0 | 84800 | 0.00 |
| 2025/05/28 | 3155.0 | 3185.0 | 3110.0 | 3115.0 | 64000 | -0.95 |
| 2025/05/29 | 3130.0 | 3150.0 | 3100.0 | 3115.0 | 50600 | 0.00 |
| 2025/05/30 | 3085.0 | 3135.0 | 3050.0 | 3105.0 | 76600 | -0.32 |
| 2025/06/02 | 3095.0 | 3095.0 | 3055.0 | 3070.0 | 48400 | -1.13 |
| 2025/06/03 | 3120.0 | 3290.0 | 3090.0 | 3290.0 | 182100 | 7.17 |
| 2025/06/04 | 3340.0 | 3385.0 | 3250.0 | 3315.0 | 212800 | 0.76 |
| 2025/06/05 | 3340.0 | 3380.0 | 3305.0 | 3320.0 | 159000 | 0.15 |
| 2025/06/06 | 3310.0 | 3330.0 | 3250.0 | 3260.0 | 109000 | -1.81 |
| 2025/06/09 | 3295.0 | 3310.0 | 3210.0 | 3275.0 | 90400 | 0.46 |
| 2025/06/10 | 3300.0 | 3305.0 | 3230.0 | 3250.0 | 62900 | -0.76 |
| 2025/06/11 | 3280.0 | 3365.0 | 3220.0 | 3245.0 | 120300 | -0.15 |
| 2025/06/12 | 3265.0 | 3310.0 | 3210.0 | 3250.0 | 67100 | 0.15 |
| 2025/06/13 | 3225.0 | 3235.0 | 3045.0 | 3065.0 | 195000 | -5.69 |
| 2025/06/16 | 3015.0 | 3120.0 | 3005.0 | 3095.0 | 98100 | 0.98 |
| 2025/06/17 | 3060.0 | 3115.0 | 3035.0 | 3065.0 | 74000 | -0.97 |
| 2025/06/18 | 3045.0 | 3110.0 | 3040.0 | 3065.0 | 72400 | 0.00 |
| 2025/06/19 | 3020.0 | 3065.0 | 3015.0 | 3015.0 | 114200 | -1.63 |
| 2025/06/20 | 3005.0 | 3025.0 | 2913.0 | 2991.0 | 141000 | -0.80 |
| 2025/06/23 | 2952.0 | 2988.0 | 2932.0 | 2977.0 | 77700 | -0.47 |
| 2025/06/24 | 3030.0 | 3120.0 | 3020.0 | 3075.0 | 124400 | 3.29 |
| 2025/06/25 | 3075.0 | 3090.0 | 3025.0 | 3085.0 | 74900 | 0.33 |
| 2025/06/26 | 3125.0 | 3175.0 | 3010.0 | 3055.0 | 123500 | -0.97 |
| 2025/06/27 | 3080.0 | 3115.0 | 3035.0 | 3040.0 | 73800 | -0.49 |
| 2025/06/30 | 3110.0 | 3150.0 | 3075.0 | 3140.0 | 77400 | 3.29 |
| 2025/07/01 | 3180.0 | 3390.0 | 3160.0 | 3315.0 | 281300 | 5.57 |
| 2025/07/02 | 3250.0 | 3335.0 | 3210.0 | 3250.0 | 135000 | -1.96 |
| 2025/07/03 | 3250.0 | 3320.0 | 3190.0 | 3250.0 | 104700 | 0.00 |
| 2025/07/04 | 3200.0 | 3285.0 | 3200.0 | 3280.0 | 121500 | 0.92 |
| 2025/07/07 | 3310.0 | 3330.0 | 3240.0 | 3265.0 | 83900 | -0.46 |
| 2025/07/08 | 3145.0 | 3250.0 | 3055.0 | 3230.0 | 212800 | -1.07 |
| 2025/07/09 | 3285.0 | 3330.0 | 3220.0 | 3285.0 | 89500 | 1.70 |
| 2025/07/10 | 3315.0 | 3355.0 | 3270.0 | 3295.0 | 61800 | 0.30 |
| 2025/07/11 | 3265.0 | 3295.0 | 3200.0 | 3200.0 | 80100 | -2.88 |
| 2025/07/14 | 3155.0 | 3195.0 | 3055.0 | 3070.0 | 113600 | -4.06 |
| 2025/07/15 | 3050.0 | 3050.0 | 2950.0 | 2950.0 | 148300 | -3.91 |
| 2025/07/16 | 2952.0 | 2999.0 | 2930.0 | 2940.0 | 118300 | -0.34 |
| 2025/07/17 | 2922.0 | 3000.0 | 2870.0 | 2940.0 | 163100 | 0.00 |
| 2025/07/18 | 2938.0 | 2999.0 | 2915.0 | 2915.0 | 109400 | -0.85 |
| 2025/07/22 | 2887.0 | 3015.0 | 2880.0 | 2899.0 | 140500 | -0.55 |
| 2025/07/23 | 2878.0 | 2922.0 | 2841.0 | 2881.0 | 223600 | -0.62 |
| 2025/07/24 | 2949.0 | 3020.0 | 2920.0 | 3010.0 | 151900 | 4.48 |
| 2025/07/25 | 3025.0 | 3070.0 | 2979.0 | 2989.0 | 117000 | -0.70 |
| 2025/07/28 | 2965.0 | 3010.0 | 2950.0 | 2960.0 | 72400 | -0.97 |
| 2025/07/29 | 2950.0 | 3025.0 | 2950.0 | 2966.0 | 105200 | 0.20 |
| 2025/07/30 | 2955.0 | 2990.0 | 2926.0 | 2990.0 | 56700 | 0.81 |
| 2025/07/31 | 2990.0 | 3025.0 | 2976.0 | 3025.0 | 63000 | 1.17 |
| 2025/08/01 | 3025.0 | 3065.0 | 3010.0 | 3050.0 | 48800 | 0.83 |
| 2025/08/04 | 3000.0 | 3040.0 | 2980.0 | 3035.0 | 53400 | -0.49 |
| 2025/08/05 | 3050.0 | 3095.0 | 3045.0 | 3075.0 | 65900 | 1.32 |
| 2025/08/06 | 3085.0 | 3085.0 | 3000.0 | 3030.0 | 77400 | -1.46 |
| 2025/08/07 | 3040.0 | 3125.0 | 3040.0 | 3090.0 | 124500 | 1.98 |
| 2025/08/08 | 3090.0 | 3110.0 | 3040.0 | 3075.0 | 80700 | -0.49 |
| 2025/08/12 | 3075.0 | 3090.0 | 3020.0 | 3055.0 | 84900 | -0.65 |
| 2025/08/13 | 3090.0 | 3100.0 | 3010.0 | 3080.0 | 289900 | 0.82 |
| 2025/08/14 | 3410.0 | 3780.0 | 3410.0 | 3685.0 | 1399300 | 19.64 |
| 2025/08/15 | 3850.0 | 3895.0 | 3610.0 | 3615.0 | 559400 | -1.90 |
| 2025/08/18 | 3600.0 | 3715.0 | 3585.0 | 3700.0 | 385800 | 2.35 |
| 2025/08/19 | 3670.0 | 3675.0 | 3520.0 | 3560.0 | 294000 | -3.78 |
| 2025/08/20 | 3565.0 | 3565.0 | 3390.0 | 3425.0 | 204500 | -3.79 |
| 2025/08/21 | 3380.0 | 3405.0 | 3335.0 | 3335.0 | 104500 | -2.63 |
| 2025/08/22 | 3300.0 | 3310.0 | 3230.0 | 3250.0 | 143500 | -2.55 |
| 2025/08/25 | 3280.0 | 3415.0 | 3275.0 | 3415.0 | 142800 | 5.08 |
| 2025/08/26 | 3400.0 | 3410.0 | 3315.0 | 3355.0 | 97500 | -1.76 |
| 2025/08/27 | 3380.0 | 3410.0 | 3315.0 | 3360.0 | 135300 | 0.15 |
| 2025/08/28 | 3340.0 | 3345.0 | 3260.0 | 3260.0 | 106300 | -2.98 |
| 2025/08/29 | 3270.0 | 3305.0 | 3265.0 | 3285.0 | 76900 | 0.77 |
| 2025/09/01 | 3290.0 | 3440.0 | 3280.0 | 3405.0 | 134600 | 3.65 |
| 2025/09/02 | 3410.0 | 3450.0 | 3370.0 | 3405.0 | 112100 | 0.00 |
| 2025/09/03 | 3440.0 | 3515.0 | 3435.0 | 3495.0 | 182400 | 2.64 |
| 2025/09/04 | 3530.0 | 3655.0 | 3530.0 | 3625.0 | 175500 | 3.72 |
| 2025/09/05 | 3610.0 | 3765.0 | 3580.0 | 3725.0 | 219100 | 2.76 |
| 2025/09/08 | 3705.0 | 3775.0 | 3650.0 | 3750.0 | 246600 | 0.67 |
| 2025/09/09 | 3770.0 | 3775.0 | 3515.0 | 3560.0 | 285700 | -5.07 |
| 2025/09/10 | 3615.0 | 3735.0 | 3560.0 | 3720.0 | 287700 | 4.49 |
| 2025/09/11 | 3755.0 | 3760.0 | 3600.0 | 3680.0 | 163700 | -1.08 |
| 2025/09/12 | 3730.0 | 3730.0 | 3570.0 | 3610.0 | 133200 | -1.90 |
| 2025/09/16 | 3550.0 | 3565.0 | 3460.0 | 3480.0 | 180400 | -3.60 |
| 2025/09/17 | 3500.0 | 3515.0 | 3415.0 | 3430.0 | 120500 | -1.44 |
| 2025/09/18 | 3410.0 | 3430.0 | 3360.0 | 3375.0 | 131100 | -1.60 |
| 2025/09/19 | 3415.0 | 3440.0 | 3310.0 | 3370.0 | 152300 | -0.15 |
| 2025/09/22 | 3430.0 | 3470.0 | 3410.0 | 3420.0 | 90900 | 1.48 |
| 2025/09/24 | 3360.0 | 3360.0 | 3260.0 | 3260.0 | 149800 | -4.68 |
| 2025/09/25 | 3260.0 | 3300.0 | 3220.0 | 3235.0 | 140900 | -0.77 |
| 2025/09/26 | 3240.0 | 3380.0 | 3220.0 | 3310.0 | 234200 | 2.32 |
| 2025/09/29 | 3340.0 | 3370.0 | 3225.0 | 3230.0 | 160300 | -2.42 |
| 2025/09/30 | 3230.0 | 3230.0 | 3140.0 | 3140.0 | 126300 | -2.79 |
| 2025/10/01 | 3110.0 | 3110.0 | 3030.0 | 3070.0 | 142600 | -2.23 |
| 2025/10/02 | 3115.0 | 3160.0 | 3030.0 | 3045.0 | 150900 | -0.81 |
| 2025/10/03 | 3050.0 | 3100.0 | 3025.0 | 3045.0 | 94800 | 0.00 |
| 2025/10/06 | 3100.0 | 3110.0 | 3030.0 | 3040.0 | 147200 | -0.16 |
| 2025/10/07 | 3070.0 | 3070.0 | 3005.0 | 3035.0 | 118400 | -0.16 |
| 2025/10/08 | 3035.0 | 3090.0 | 3015.0 | 3075.0 | 105400 | 1.32 |
| 2025/10/09 | 3035.0 | 3095.0 | 2986.0 | 2996.0 | 138500 | -2.57 |
| 2025/10/10 | 2985.0 | 3035.0 | 2984.0 | 3020.0 | 132600 | 0.80 |
| 2025/10/14 | 2900.0 | 2968.0 | 2877.0 | 2934.0 | 212600 | -2.85 |
| 2025/10/15 | 2907.0 | 2984.0 | 2907.0 | 2950.0 | 155400 | 0.55 |
| 2025/10/16 | 3000.0 | 3080.0 | 3000.0 | 3030.0 | 141600 | 2.71 |
| 2025/10/17 | 3040.0 | 3060.0 | 3025.0 | 3035.0 | 109900 | 0.17 |
| 2025/10/20 | 3080.0 | 3180.0 | 3060.0 | 3145.0 | 156500 | 3.62 |
| 2025/10/21 | 3145.0 | 3205.0 | 3140.0 | 3180.0 | 88900 | 1.11 |
| 2025/10/22 | 3205.0 | 3250.0 | 3170.0 | 3245.0 | 127100 | 2.04 |
| 2025/10/23 | 3215.0 | 3230.0 | 3145.0 | 3190.0 | 106300 | -1.69 |
| 2025/10/24 | 3140.0 | 3175.0 | 3100.0 | 3105.0 | 106800 | -2.66 |
| 2025/10/27 | 3140.0 | 3175.0 | 3105.0 | 3145.0 | 70200 | 1.29 |
| 2025/10/28 | 3145.0 | 3145.0 | 3045.0 | 3080.0 | 64400 | -2.07 |
| 2025/10/29 | 3060.0 | 3080.0 | 2873.0 | 2894.0 | 233500 | -6.04 |
| 2025/10/30 | 2889.0 | 2979.0 | 2862.0 | 2950.0 | 276300 | 1.94 |
| 2025/10/31 | 2997.0 | 3050.0 | 2976.0 | 3050.0 | 120900 | 3.39 |
| 2025/11/04 | 3005.0 | 3030.0 | 2950.0 | 2950.0 | 119800 | -3.28 |
| 2025/11/05 | 2913.0 | 2922.0 | 2831.0 | 2889.0 | 177700 | -2.07 |
| 2025/11/06 | 2915.0 | 2958.0 | 2885.0 | 2901.0 | 122700 | 0.42 |
| 2025/11/07 | 2890.0 | 2961.0 | 2856.0 | 2891.0 | 137200 | -0.34 |
| 2025/11/10 | 2906.0 | 2947.0 | 2889.0 | 2947.0 | 82400 | 1.94 |
| 2025/11/11 | 2997.0 | 3015.0 | 2947.0 | 2988.0 | 161200 | 1.39 |
| 2025/11/12 | 3015.0 | 3085.0 | 2985.0 | 3035.0 | 305600 | 1.57 |
| 2025/11/13 | 2865.0 | 3085.0 | 2861.0 | 3055.0 | 496500 | 0.66 |
| 2025/11/14 | 2935.0 | 2977.0 | 2877.0 | 2891.0 | 291500 | -5.37 |
| 2025/11/17 | 2871.0 | 2889.0 | 2818.0 | 2849.0 | 167300 | -1.45 |
| 2025/11/18 | 2810.0 | 2835.0 | 2778.0 | 2787.0 | 137100 | -2.18 |
| 2025/11/19 | 2781.0 | 2838.0 | 2750.0 | 2796.0 | 76200 | 0.32 |
| 2025/11/20 | 2815.0 | 2864.0 | 2804.0 | 2811.0 | 64100 | 0.54 |
| 2025/11/21 | 2800.0 | 2880.0 | 2800.0 | 2880.0 | 93600 | 2.45 |
| 2025/11/25 | 2877.0 | 2878.0 | 2752.0 | 2770.0 | 169700 | -3.82 |
| 2025/11/26 | 2788.0 | 2808.0 | 2760.0 | 2777.0 | 103400 | 0.25 |
| 2025/11/27 | 2776.0 | 2803.0 | 2735.0 | 2738.0 | 119200 | -1.40 |
| 2025/11/28 | 2888.0 | 2977.0 | 2867.0 | 2943.0 | 687500 | 7.49 |
| 2025/12/01 | 2993.0 | 3030.0 | 2932.0 | 2936.0 | 362400 | -0.24 |
| 2025/12/02 | 2914.0 | 2958.0 | 2798.0 | 2810.0 | 271900 | -4.29 |
| 2025/12/03 | 2813.0 | 2938.0 | 2782.0 | 2923.0 | 212800 | 4.02 |
| 2025/12/04 | 2893.0 | 2998.0 | 2880.0 | 2996.0 | 247000 | 2.50 |
| 2025/12/05 | 3015.0 | 3275.0 | 3005.0 | 3135.0 | 546300 | 4.64 |
| 2025/12/08 | 3130.0 | 3200.0 | 3050.0 | 3110.0 | 239600 | -0.80 |
| 2025/12/09 | 3110.0 | 3125.0 | 3005.0 | 3060.0 | 132000 | -1.61 |
| 2025/12/10 | 3055.0 | 3070.0 | 3010.0 | 3055.0 | 82900 | -0.16 |
| 2025/12/11 | 3065.0 | 3075.0 | 2986.0 | 3020.0 | 91700 | -1.15 |
| 2025/12/12 | 3000 | 3030 | 2965 | 3010 | 121300 | -0.33 |