テクノプロ・ホールディングス 6028
4,850円
(時刻：15:30)
▲ +5円 (+0.10%)
価格情報
| 始値 | 4,845円 |
| 高値 | 4,865円 |
| 安値 | 4,845円 |
| 出来高 | 564,900株 |
| 売買代金 | 2,739,198,000円 |
| 売り気配 (15:30) | 4,860円 |
| 買い気配 (15:30) | 4,845円 |
基本情報
| 銘柄名 | テクノプロ・ホールディングス |
| 英文銘柄名 | TECHNOPRO HOLDINGS, INC. |
| 時価総額 | 506,302,500,000.0円 |
| 発行済株式総数 | 104,500,000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 | 2025/06 |
| EPS | 154.47円 |
| BPS | 768.59円 |
| PER | 31.37倍 |
| PBR | 6.30倍 |
| ROE | 20.1% |
| 年間配当金 | 30.00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７月１日 至 2024年６月30日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 営業収益 | 15,575 百万円 | 17,186 百万円 | 16,988 百万円 | 18,254 百万円 | 19,920 百万円 |
| 経常利益又は経常損失（△） | 9,312 百万円 | 11,589 百万円 | 9,808 百万円 | 12,125 百万円 | 13,227 百万円 |
| 当期純利益又は当期純損失（△） | 8,095 百万円 | 10,364 百万円 | 9,177 百万円 | 11,469 百万円 | 12,445 百万円 |
| 資本金 | 6,929 百万円 | 6,929 百万円 | 6,929 百万円 | 6,929 百万円 | 6,929 百万円 |
| 純資産額 | 30,069 百万円 | 36,103 百万円 | 38,249 百万円 | 39,854 百万円 | 40,266 百万円 |
| 総資産額 | 49,476 百万円 | 50,069 百万円 | 63,702 百万円 | 61,669 百万円 | 61,226 百万円 |
| 従業員数 | 179 人 | 177 人 | 193 人 | 184 人 | 195 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/06 | 連結 | 154.47 | 768.59 | 20.1 | 31.37 | 6.30 | - | - |
| 2025/06 | 単体 | - | - | - | - | - | 0.62 | 30.00 |
| 2024/12 | 中連 | 100.40 | - | - | - | - | - | - |
| 2024/12 | 中間 | - | - | - | - | - | 0.62 | 30.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/11/20 | 1,500 | 0 | 31,200 | 4,000 |
| 2025/11/19 | 1,500 | -400 | 27,200 | 300 |
| 2025/11/18 | 1,900 | 0 | 26,900 | 0 |
| 2025/11/17 | 1,900 | 0 | 26,900 | -400 |
| 2025/11/14 | 1,900 | 0 | 27,300 | 0 |
| 2025/11/13 | 1,900 | 0 | 27,300 | -3,000 |
| 2025/11/12 | 1,900 | 0 | 30,300 | 3,000 |
| 2025/11/11 | 1,900 | 0 | 27,300 | 200 |
| 2025/11/10 | 1,900 | 0 | 27,100 | -200 |
| 2025/11/07 | 1,900 | 0 | 27,300 | -100 |
| 2025/11/06 | 1,900 | 0 | 27,400 | -2,000 |
| 2025/11/05 | 1,900 | 0 | 29,400 | -17,900 |
| 2025/10/31 | 1,900 | 0 | 178,100 | 151,100 |
| 2025/10/30 | 1,900 | 0 | 27,000 | 0 |
| 2025/10/29 | 1,900 | 0 | 27,000 | -700 |
| 2025/10/28 | 1,900 | 0 | 27,700 | -1,800 |
| 2025/10/27 | 1,900 | 0 | 29,500 | 200 |
| 2025/10/24 | 1,900 | 0 | 29,300 | -600 |
| 2025/10/23 | 1,900 | -100 | 29,900 | 0 |
| 2025/10/22 | 2,000 | 0 | 29,900 | -5,400 |
| 2025/10/21 | 2,000 | 0 | 35,300 | 3,500 |
| 2025/10/20 | 2,000 | 0 | 31,800 | -200 |
| 2025/10/17 | 2,000 | 0 | 32,000 | -1,300 |
| 2025/10/16 | 2,000 | 0 | 33,300 | 2,500 |
| 2025/10/15 | 2,000 | 0 | 30,800 | -200 |
| 2025/10/14 | 2,000 | 0 | 31,000 | -400 |
| 2025/10/10 | 2,000 | 0 | 31,400 | -1,100 |
| 2025/10/09 | 2,000 | 0 | 32,500 | -100 |
| 2025/10/08 | 2,000 | 0 | 32,600 | -100 |
| 2025/10/07 | 2,000 | 0 | 32,700 | -24,200 |
| 2025/10/06 | 2,000 | -1,400 | 56,900 | -12,700 |
| 2025/10/03 | 3,400 | 1,300 | 69,600 | -10,300 |
| 2025/10/02 | 2,100 | -100 | 79,900 | -225,100 |
| 2025/10/01 | 2,200 | 0 | 305,000 | -42,700 |
| 2025/09/30 | 2,200 | 0 | 347,700 | -198,100 |
| 2025/09/29 | 2,200 | -4,000 | 545,800 | -341,100 |
| 2025/09/26 | 6,200 | 4,000 | 886,900 | -24,800 |
| 2025/09/25 | 2,200 | 0 | 911,700 | -16,900 |
| 2025/09/22 | 2,200 | -100 | 950,700 | -20,700 |
| 2025/09/19 | 2,300 | 0 | 971,400 | -242,800 |
| 2025/09/18 | 2,300 | 0 | 1,214,200 | -48,700 |
| 2025/09/17 | 2,300 | 0 | 1,262,900 | -106,700 |
| 2025/09/16 | 2,300 | 0 | 1,369,600 | -128,900 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 100 | -500 | 18,400 | -6,000 |
| 2025/11/28 | 600 | -400 | 24,400 | -1,600 |
| 2025/11/21 | 1,000 | -900 | 26,000 | -900 |
| 2025/11/14 | 1,900 | 0 | 26,900 | -200 |
| 2025/11/07 | 1,900 | 0 | 27,100 | -20,200 |
| 2025/10/31 | 1,900 | 0 | 47,300 | 17,800 |
| 2025/10/24 | 1,900 | -100 | 29,500 | -2,300 |
| 2025/10/17 | 2,000 | 0 | 31,800 | 800 |
| 2025/10/10 | 2,000 | 0 | 31,000 | -25,900 |
| 2025/10/03 | 2,000 | -200 | 56,900 | -488,900 |
| 2025/09/26 | 2,200 | 0 | 545,800 | -404,900 |
| 2025/09/19 | 2,200 | -100 | 950,700 | -418,900 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| J.P. MORGAN SECURITIES PLC | 285,000 | 0.27% | 2025/08/14 |
| JPM Securities Japan Co Ltd. | 457,390 | 0.43% | 2025/04/24 |
| Societe Generale | 514,704 | 0.49% | 2025/07/23 |
| 合計・最新計算日 | 1,257,094 | 1.19% | 2025/08/14 |
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 |
|---|---|---|---|
| 2025/11/17 | 0 | 19.6 | ***** |
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21日 12時02分 | 臨時報告書 |
| 2025年10月20日 15時31分 | 訂正発行登録書 |
| 2025年10月20日 15時30分 | 臨時報告書 |
| 2025年09月29日 14時28分 | 訂正発行登録書 |
| 2025年09月29日 14時26分 | 臨時報告書 |
| 2025年09月26日 14時18分 | 確認書 |
| 2025年09月26日 14時18分 | 内部統制報告書－第20期(2024/07/01－2025/06/30) |
| 2025年09月26日 14時17分 | 有価証券報告書－第20期(2024/07/01－2025/06/30) |
| 2025年09月25日 16時19分 | 訂正発行登録書 |
| 2025年09月25日 16時18分 | 臨時報告書 |
| 2025年08月07日 11時54分 | 意見表明報告書 |
| 2025年08月06日 15時30分 | 訂正発行登録書 |
| 2025年08月06日 15時30分 | 臨時報告書 |
| 2025年04月01日 11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03月27日 15時30分 | 訂正発行登録書 |
| 2025年03月27日 15時30分 | 臨時報告書 |
| 2025年03月03日 10時34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02月13日 11時37分 | 確認書 |
| 2025年02月13日 11時36分 | 半期報告書－第20期(2024/07/01－2025/06/30) |
| 2025年02月03日 11時24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01月07日 10時08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） |
| 2024年12月02日 09時09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） |
| 2024年11月01日 15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） |
| 2024年10月01日 15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） |
| 2024年09月30日 13時54分 | 訂正発行登録書 |
| 2024年09月30日 13時52分 | 臨時報告書 |
| 2024年09月27日 13時49分 | 内部統制報告書－第19期(2023/07/01－2024/06/30) |
| 2024年09月27日 13時48分 | 確認書 |
| 2024年09月27日 13時47分 | 有価証券報告書－第19期(2023/07/01－2024/06/30) |
| 2024年09月02日 15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） |
企業概要
| 会社名 | テクノプロ・ホールディングス株式会社 |
| 会社名（英文） | TechnoPro Holdings, Inc. |
| 会社名（カナ） | テクノプロホールディングスカブシキカイシャ |
| 本店所在地 | 港区六本木六丁目１０番１号 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 6月30日 |
| 証券コード | 60280 |
| EDINETコード | E31030 |
| 法人番号 | 7010401063398 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/18 | 2586.0 | 2592.5 | 2528.5 | 2553.0 | 566700 | - |
| 2024/06/19 | 2553.0 | 2615.0 | 2544.5 | 2613.5 | 488300 | 2.37 |
| 2024/06/20 | 2611.5 | 2631.0 | 2554.0 | 2581.5 | 450800 | -1.22 |
| 2024/06/21 | 2596.5 | 2634.5 | 2591.5 | 2609.0 | 1059100 | 1.07 |
| 2024/06/24 | 2601.0 | 2636.5 | 2601.0 | 2632.0 | 374500 | 0.88 |
| 2024/06/25 | 2650.5 | 2673.5 | 2608.5 | 2671.0 | 618700 | 1.48 |
| 2024/06/26 | 2684.5 | 2685.5 | 2626.0 | 2646.5 | 597800 | -0.92 |
| 2024/06/27 | 2580.0 | 2636.5 | 2578.0 | 2631.0 | 394500 | -0.59 |
| 2024/06/28 | 2640.0 | 2654.5 | 2619.5 | 2635.0 | 394100 | 0.15 |
| 2024/07/01 | 2663.0 | 2668.0 | 2610.0 | 2635.0 | 323900 | 0.00 |
| 2024/07/02 | 2621.0 | 2638.5 | 2597.0 | 2627.5 | 437000 | -0.28 |
| 2024/07/03 | 2640.0 | 2699.5 | 2627.0 | 2681.0 | 373300 | 2.04 |
| 2024/07/04 | 2680.0 | 2720.0 | 2678.5 | 2712.5 | 406400 | 1.17 |
| 2024/07/05 | 2718.0 | 2722.0 | 2673.0 | 2691.5 | 351100 | -0.77 |
| 2024/07/08 | 2691.5 | 2697.5 | 2661.5 | 2671.5 | 313800 | -0.74 |
| 2024/07/09 | 2699.5 | 2721.5 | 2672.5 | 2693.5 | 367200 | 0.82 |
| 2024/07/10 | 2678.5 | 2700.0 | 2636.0 | 2669.0 | 369500 | -0.91 |
| 2024/07/11 | 2739.0 | 2739.0 | 2701.0 | 2724.5 | 330200 | 2.08 |
| 2024/07/12 | 2742.5 | 2818.0 | 2732.5 | 2813.0 | 575400 | 3.25 |
| 2024/07/16 | 2852.5 | 2864.5 | 2795.5 | 2798.0 | 614200 | -0.53 |
| 2024/07/17 | 2833.5 | 2849.5 | 2810.5 | 2825.0 | 608900 | 0.96 |
| 2024/07/18 | 2789.5 | 2863.0 | 2784.5 | 2828.0 | 497600 | 0.11 |
| 2024/07/19 | 2850.0 | 2858.5 | 2825.5 | 2843.5 | 417800 | 0.55 |
| 2024/07/22 | 2880.0 | 2887.5 | 2827.5 | 2832.5 | 381100 | -0.39 |
| 2024/07/23 | 2825.5 | 2852.0 | 2824.5 | 2846.0 | 382400 | 0.48 |
| 2024/07/24 | 2843.0 | 2861.5 | 2795.0 | 2807.5 | 415600 | -1.35 |
| 2024/07/25 | 2796.0 | 2796.0 | 2712.5 | 2717.5 | 402000 | -3.21 |
| 2024/07/26 | 2744.5 | 2787.5 | 2744.0 | 2761.0 | 384000 | 1.60 |
| 2024/07/29 | 2798.5 | 2856.5 | 2775.0 | 2846.0 | 334100 | 3.08 |
| 2024/07/30 | 2855.0 | 2859.5 | 2818.5 | 2856.5 | 492500 | 0.37 |
| 2024/07/31 | 2825.5 | 2884.5 | 2800.0 | 2883.0 | 334300 | 0.93 |
| 2024/08/01 | 2863.5 | 2872.5 | 2786.5 | 2811.5 | 473200 | -2.48 |
| 2024/08/02 | 2698.5 | 2748.0 | 2672.5 | 2676.5 | 541900 | -4.80 |
| 2024/08/05 | 2534.0 | 2623.0 | 2453.5 | 2491.0 | 837200 | -6.93 |
| 2024/08/06 | 2841.0 | 2846.0 | 2637.5 | 2693.0 | 905000 | 8.11 |
| 2024/08/07 | 2656.5 | 2787.0 | 2600.0 | 2691.5 | 554500 | -0.06 |
| 2024/08/08 | 2730.5 | 2829.0 | 2705.0 | 2778.5 | 642300 | 3.23 |
| 2024/08/09 | 2828.5 | 2829.5 | 2690.0 | 2768.5 | 993600 | -0.36 |
| 2024/08/13 | 2755.0 | 2769.0 | 2676.5 | 2769.0 | 955100 | 0.02 |
| 2024/08/14 | 2769.0 | 2857.5 | 2764.0 | 2850.5 | 579500 | 2.94 |
| 2024/08/15 | 2856.5 | 2875.0 | 2841.0 | 2860.0 | 527400 | 0.33 |
| 2024/08/16 | 2883.0 | 2889.5 | 2837.0 | 2868.0 | 451600 | 0.28 |
| 2024/08/19 | 2846.5 | 2850.0 | 2789.0 | 2798.0 | 393800 | -2.44 |
| 2024/08/20 | 2798.0 | 2927.0 | 2798.0 | 2913.5 | 736800 | 4.13 |
| 2024/08/21 | 2892.0 | 2937.0 | 2863.0 | 2907.5 | 476600 | -0.21 |
| 2024/08/22 | 2822.5 | 2872.0 | 2766.0 | 2798.0 | 736100 | -3.77 |
| 2024/08/23 | 2829.5 | 2890.5 | 2825.5 | 2829.5 | 504700 | 1.13 |
| 2024/08/26 | 2829.5 | 2852.5 | 2800.0 | 2843.5 | 389400 | 0.49 |
| 2024/08/27 | 2871.5 | 2911.5 | 2857.5 | 2903.5 | 347000 | 2.11 |
| 2024/08/28 | 2894.5 | 2965.0 | 2887.5 | 2955.0 | 317200 | 1.77 |
| 2024/08/29 | 2942.0 | 2967.0 | 2922.0 | 2929.0 | 407100 | -0.88 |
| 2024/08/30 | 2922.5 | 2951.0 | 2903.5 | 2934.5 | 388800 | 0.19 |
| 2024/09/02 | 2935.0 | 2953.5 | 2864.0 | 2871.5 | 266100 | -2.15 |
| 2024/09/03 | 2849.5 | 2919.0 | 2844.5 | 2914.0 | 447800 | 1.48 |
| 2024/09/04 | 2864.0 | 2934.5 | 2848.0 | 2912.0 | 738900 | -0.07 |
| 2024/09/05 | 2882.5 | 2935.0 | 2882.0 | 2900.0 | 529700 | -0.41 |
| 2024/09/06 | 2920.0 | 2942.5 | 2887.0 | 2894.0 | 464700 | -0.21 |
| 2024/09/09 | 2810.0 | 2903.0 | 2805.0 | 2902.5 | 243200 | 0.29 |
| 2024/09/10 | 2932.5 | 2983.0 | 2929.5 | 2958.0 | 453700 | 1.91 |
| 2024/09/11 | 2941.0 | 2965.5 | 2912.0 | 2920.0 | 540500 | -1.28 |
| 2024/09/12 | 2949.5 | 2986.5 | 2927.5 | 2946.0 | 527400 | 0.89 |
| 2024/09/13 | 2910.5 | 2910.5 | 2866.5 | 2866.5 | 444200 | -2.70 |
| 2024/09/17 | 2901.5 | 2910.0 | 2859.5 | 2890.0 | 622000 | 0.82 |
| 2024/09/18 | 2888.0 | 2918.0 | 2857.5 | 2886.5 | 459500 | -0.12 |
| 2024/09/19 | 2920.0 | 3012.0 | 2909.0 | 2974.5 | 564800 | 3.05 |
| 2024/09/20 | 2983.5 | 3008.0 | 2957.5 | 2959.5 | 524300 | -0.50 |
| 2024/09/24 | 2920.0 | 2921.5 | 2868.0 | 2901.0 | 479800 | -1.98 |
| 2024/09/25 | 2889.0 | 2926.0 | 2889.0 | 2904.0 | 450400 | 0.10 |
| 2024/09/26 | 2928.0 | 2967.0 | 2901.5 | 2961.5 | 473100 | 1.98 |
| 2024/09/27 | 2911.5 | 2932.5 | 2894.5 | 2922.0 | 428800 | -1.33 |
| 2024/09/30 | 2772.0 | 2814.0 | 2710.5 | 2779.0 | 446600 | -4.89 |
| 2024/10/01 | 2779.0 | 2815.5 | 2746.5 | 2797.0 | 498700 | 0.65 |
| 2024/10/02 | 2767.5 | 2802.5 | 2750.0 | 2782.0 | 509100 | -0.54 |
| 2024/10/03 | 2832.0 | 2863.0 | 2811.0 | 2835.0 | 419100 | 1.91 |
| 2024/10/04 | 2844.0 | 2896.0 | 2843.5 | 2891.5 | 307300 | 1.99 |
| 2024/10/07 | 2924.0 | 2947.0 | 2910.5 | 2912.5 | 305200 | 0.73 |
| 2024/10/08 | 2867.0 | 2877.0 | 2822.0 | 2873.0 | 212400 | -1.36 |
| 2024/10/09 | 2896.0 | 2906.0 | 2868.5 | 2889.5 | 271500 | 0.57 |
| 2024/10/10 | 2890.5 | 2904.5 | 2857.0 | 2867.5 | 185000 | -0.76 |
| 2024/10/11 | 2847.0 | 2865.0 | 2830.5 | 2845.0 | 249000 | -0.78 |
| 2024/10/15 | 2874.0 | 2947.0 | 2867.5 | 2947.0 | 323300 | 3.59 |
| 2024/10/16 | 2905.5 | 2924.5 | 2873.0 | 2876.0 | 378800 | -2.41 |
| 2024/10/17 | 2892.0 | 2910.0 | 2831.0 | 2833.5 | 295000 | -1.48 |
| 2024/10/18 | 2833.5 | 2848.5 | 2803.5 | 2808.5 | 280000 | -0.88 |
| 2024/10/21 | 2814.0 | 2825.5 | 2790.0 | 2803.0 | 222600 | -0.20 |
| 2024/10/22 | 2792.5 | 2803.0 | 2747.0 | 2765.0 | 327800 | -1.36 |
| 2024/10/23 | 2772.0 | 2772.0 | 2724.5 | 2728.5 | 255800 | -1.32 |
| 2024/10/24 | 2700.0 | 2726.0 | 2693.5 | 2720.0 | 285400 | -0.31 |
| 2024/10/25 | 2710.0 | 2710.0 | 2674.0 | 2684.5 | 440800 | -1.31 |
| 2024/10/28 | 2697.0 | 2723.0 | 2684.5 | 2714.5 | 355400 | 1.12 |
| 2024/10/29 | 2664.5 | 2732.5 | 2652.5 | 2732.5 | 626700 | 0.66 |
| 2024/10/30 | 2777.0 | 2786.5 | 2722.0 | 2738.0 | 946400 | 0.20 |
| 2024/10/31 | 2738.0 | 2776.0 | 2724.5 | 2757.0 | 602500 | 0.69 |
| 2024/11/01 | 2792.0 | 2933.0 | 2792.0 | 2832.0 | 737100 | 2.72 |
| 2024/11/05 | 2882.0 | 2885.5 | 2788.0 | 2814.0 | 482500 | -0.64 |
| 2024/11/06 | 2828.5 | 2892.5 | 2806.0 | 2829.0 | 444800 | 0.53 |
| 2024/11/07 | 2879.0 | 2942.0 | 2874.0 | 2922.5 | 492200 | 3.31 |
| 2024/11/08 | 2950.5 | 2957.0 | 2899.5 | 2906.5 | 387100 | -0.55 |
| 2024/11/11 | 2906.5 | 2916.5 | 2888.5 | 2915.0 | 265500 | 0.29 |
| 2024/11/12 | 2951.5 | 2965.5 | 2868.0 | 2871.5 | 290300 | -1.49 |
| 2024/11/13 | 2871.5 | 2896.0 | 2835.0 | 2850.0 | 318500 | -0.75 |
| 2024/11/14 | 2850.0 | 2864.0 | 2793.5 | 2799.5 | 371900 | -1.77 |
| 2024/11/15 | 2828.0 | 2829.0 | 2781.0 | 2812.0 | 389000 | 0.45 |
| 2024/11/18 | 2781.0 | 2802.0 | 2713.5 | 2725.0 | 397200 | -3.09 |
| 2024/11/19 | 2751.0 | 2781.5 | 2740.0 | 2772.5 | 312500 | 1.74 |
| 2024/11/20 | 2758.0 | 2781.5 | 2729.5 | 2743.5 | 320600 | -1.05 |
| 2024/11/21 | 2757.5 | 2783.5 | 2738.5 | 2754.0 | 267400 | 0.38 |
| 2024/11/22 | 2745.5 | 2801.0 | 2731.5 | 2784.5 | 307200 | 1.11 |
| 2024/11/25 | 2812.0 | 2812.0 | 2743.5 | 2743.5 | 547500 | -1.47 |
| 2024/11/26 | 2725.0 | 2741.5 | 2697.5 | 2730.5 | 486700 | -0.47 |
| 2024/11/27 | 2722.5 | 2737.5 | 2679.5 | 2733.0 | 305500 | 0.09 |
| 2024/11/28 | 2727.0 | 2791.5 | 2722.0 | 2785.0 | 394000 | 1.90 |
| 2024/11/29 | 2785.0 | 2785.0 | 2745.5 | 2745.5 | 190300 | -1.42 |
| 2024/12/02 | 2761.5 | 2801.0 | 2755.5 | 2788.5 | 334000 | 1.57 |
| 2024/12/03 | 2807.5 | 2883.0 | 2799.5 | 2862.0 | 524700 | 2.64 |
| 2024/12/04 | 2845.0 | 2868.5 | 2836.0 | 2836.0 | 341800 | -0.91 |
| 2024/12/05 | 2841.0 | 2892.5 | 2830.5 | 2892.0 | 404600 | 1.97 |
| 2024/12/06 | 2885.0 | 2928.0 | 2868.5 | 2901.0 | 552800 | 0.31 |
| 2024/12/09 | 2931.0 | 2993.5 | 2926.5 | 2970.0 | 548300 | 2.38 |
| 2024/12/10 | 2979.5 | 2981.0 | 2934.5 | 2942.0 | 390300 | -0.94 |
| 2024/12/11 | 2932.0 | 2958.0 | 2878.5 | 2901.5 | 348700 | -1.38 |
| 2024/12/12 | 2931.5 | 2954.0 | 2891.0 | 2891.0 | 422000 | -0.36 |
| 2024/12/13 | 2842.5 | 2918.5 | 2840.0 | 2877.0 | 425800 | -0.48 |
| 2024/12/16 | 2890.0 | 2922.0 | 2887.5 | 2893.0 | 415500 | 0.56 |
| 2024/12/17 | 2893.0 | 2931.0 | 2882.0 | 2904.0 | 355000 | 0.38 |
| 2024/12/18 | 2896.5 | 2940.0 | 2870.5 | 2914.5 | 417900 | 0.36 |
| 2024/12/19 | 2889.5 | 2941.0 | 2883.0 | 2917.0 | 276800 | 0.09 |
| 2024/12/20 | 2900.0 | 2914.0 | 2837.5 | 2849.5 | 692700 | -2.31 |
| 2024/12/23 | 2849.5 | 2949.0 | 2849.5 | 2947.0 | 319100 | 3.42 |
| 2024/12/24 | 2950.0 | 2966.0 | 2913.0 | 2956.0 | 395400 | 0.31 |
| 2024/12/25 | 2957.5 | 2957.5 | 2903.0 | 2944.0 | 318700 | -0.41 |
| 2024/12/26 | 2944.0 | 2966.0 | 2925.0 | 2942.5 | 270200 | -0.05 |
| 2024/12/27 | 2917.0 | 2990.5 | 2915.5 | 2981.5 | 432000 | 1.33 |
| 2024/12/30 | 3000.0 | 3014.0 | 2962.0 | 2963.0 | 316500 | -0.62 |
| 2025/01/06 | 2978.5 | 2999.0 | 2905.5 | 2910.5 | 312900 | -1.77 |
| 2025/01/07 | 2900.5 | 2932.5 | 2866.0 | 2904.5 | 333400 | -0.21 |
| 2025/01/08 | 2890.0 | 2919.0 | 2874.0 | 2893.0 | 304000 | -0.40 |
| 2025/01/09 | 2878.0 | 2912.5 | 2854.0 | 2904.0 | 333600 | 0.38 |
| 2025/01/10 | 2877.0 | 2933.0 | 2877.0 | 2911.0 | 331800 | 0.24 |
| 2025/01/14 | 2906.0 | 2916.0 | 2825.0 | 2826.5 | 387200 | -2.90 |
| 2025/01/15 | 2835.5 | 2878.0 | 2821.0 | 2836.5 | 369200 | 0.35 |
| 2025/01/16 | 2845.0 | 2877.5 | 2808.0 | 2840.5 | 543500 | 0.14 |
| 2025/01/17 | 2844.5 | 2882.0 | 2829.0 | 2867.5 | 519900 | 0.95 |
| 2025/01/20 | 2893.5 | 2916.0 | 2882.5 | 2901.5 | 290800 | 1.19 |
| 2025/01/21 | 2930.0 | 2931.0 | 2894.0 | 2918.0 | 186300 | 0.57 |
| 2025/01/22 | 2932.5 | 2945.5 | 2911.5 | 2915.5 | 271300 | -0.09 |
| 2025/01/23 | 2914.0 | 2943.0 | 2896.5 | 2938.0 | 236800 | 0.77 |
| 2025/01/24 | 3038.0 | 3150.0 | 2943.0 | 3086.0 | 646200 | 5.04 |
| 2025/01/27 | 3107.0 | 3118.0 | 3067.0 | 3072.0 | 316800 | -0.45 |
| 2025/01/28 | 3083.0 | 3146.0 | 3067.0 | 3128.0 | 407400 | 1.82 |
| 2025/01/29 | 3172.0 | 3194.0 | 3152.0 | 3161.0 | 479100 | 1.05 |
| 2025/01/30 | 3152.0 | 3200.0 | 3137.0 | 3151.0 | 1075000 | -0.32 |
| 2025/01/31 | 3197.0 | 3197.0 | 3077.0 | 3107.0 | 330000 | -1.40 |
| 2025/02/03 | 3043.0 | 3070.0 | 2961.5 | 2976.0 | 657200 | -4.22 |
| 2025/02/04 | 3026.0 | 3071.0 | 2953.5 | 2959.0 | 384400 | -0.57 |
| 2025/02/05 | 2985.0 | 2996.5 | 2946.5 | 2960.5 | 241900 | 0.05 |
| 2025/02/06 | 2967.0 | 2999.0 | 2958.0 | 2984.0 | 337200 | 0.79 |
| 2025/02/07 | 2985.0 | 3002.0 | 2957.5 | 2961.0 | 273700 | -0.77 |
| 2025/02/10 | 3303.0 | 3343.0 | 3124.0 | 3189.0 | 758600 | 7.70 |
| 2025/02/12 | 3210.0 | 3212.0 | 3181.0 | 3206.0 | 384800 | 0.53 |
| 2025/02/13 | 3208.0 | 3232.0 | 3170.0 | 3186.0 | 243300 | -0.62 |
| 2025/02/14 | 3187.0 | 3208.0 | 3116.0 | 3163.0 | 187000 | -0.72 |
| 2025/02/17 | 3200.0 | 3212.0 | 3138.0 | 3138.0 | 219500 | -0.79 |
| 2025/02/18 | 3101.0 | 3130.0 | 3095.0 | 3112.0 | 239300 | -0.83 |
| 2025/02/19 | 3087.0 | 3119.0 | 3082.0 | 3100.0 | 241700 | -0.39 |
| 2025/02/20 | 3079.0 | 3089.0 | 3028.0 | 3060.0 | 314100 | -1.29 |
| 2025/02/21 | 3006.0 | 3035.0 | 2999.5 | 3012.0 | 442900 | -1.57 |
| 2025/02/25 | 2960.0 | 2982.0 | 2941.0 | 2961.5 | 400100 | -1.68 |
| 2025/02/26 | 2965.5 | 2996.5 | 2922.5 | 2959.0 | 358400 | -0.08 |
| 2025/02/27 | 2949.0 | 2981.0 | 2918.0 | 2981.0 | 367500 | 0.74 |
| 2025/02/28 | 2980.5 | 2998.5 | 2936.0 | 2963.5 | 400400 | -0.59 |
| 2025/03/03 | 2985.0 | 3073.0 | 2932.5 | 3058.0 | 566700 | 3.19 |
| 2025/03/04 | 3082.0 | 3142.0 | 3074.0 | 3080.0 | 534900 | 0.72 |
| 2025/03/05 | 3130.0 | 3147.0 | 3063.0 | 3091.0 | 670300 | 0.36 |
| 2025/03/06 | 3114.0 | 3193.0 | 3111.0 | 3167.0 | 529600 | 2.46 |
| 2025/03/07 | 3117.0 | 3183.0 | 3117.0 | 3165.0 | 663400 | -0.06 |
| 2025/03/10 | 3162.0 | 3170.0 | 3106.0 | 3120.0 | 397800 | -1.42 |
| 2025/03/11 | 3080.0 | 3112.0 | 3053.0 | 3080.0 | 291800 | -1.28 |
| 2025/03/12 | 3070.0 | 3134.0 | 3061.0 | 3099.0 | 363300 | 0.62 |
| 2025/03/13 | 3122.0 | 3162.0 | 3100.0 | 3149.0 | 337400 | 1.61 |
| 2025/03/14 | 3124.0 | 3160.0 | 3108.0 | 3134.0 | 298600 | -0.48 |
| 2025/03/17 | 3166.0 | 3188.0 | 3142.0 | 3176.0 | 279100 | 1.34 |
| 2025/03/18 | 3194.0 | 3213.0 | 3182.0 | 3184.0 | 268800 | 0.25 |
| 2025/03/19 | 3177.0 | 3236.0 | 3175.0 | 3212.0 | 262600 | 0.88 |
| 2025/03/21 | 3222.0 | 3265.0 | 3222.0 | 3250.0 | 453500 | 1.18 |
| 2025/03/24 | 3212.0 | 3254.0 | 3209.0 | 3246.0 | 222000 | -0.12 |
| 2025/03/25 | 3250.0 | 3268.0 | 3215.0 | 3254.0 | 267000 | 0.25 |
| 2025/03/26 | 3286.0 | 3293.0 | 3251.0 | 3276.0 | 352200 | 0.68 |
| 2025/03/27 | 3247.0 | 3311.0 | 3241.0 | 3310.0 | 486200 | 1.04 |
| 2025/03/28 | 3300.0 | 3316.0 | 3268.0 | 3301.0 | 397000 | -0.27 |
| 2025/03/31 | 3270.0 | 3304.0 | 3206.0 | 3300.0 | 558400 | -0.03 |
| 2025/04/01 | 3350.0 | 3358.0 | 3303.0 | 3304.0 | 389500 | 0.12 |
| 2025/04/02 | 3270.0 | 3296.0 | 3207.0 | 3226.0 | 508500 | -2.36 |
| 2025/04/03 | 3073.0 | 3194.0 | 3073.0 | 3180.0 | 437600 | -1.43 |
| 2025/04/04 | 3081.0 | 3131.0 | 3034.0 | 3075.0 | 469500 | -3.30 |
| 2025/04/07 | 2935.0 | 2935.0 | 2833.0 | 2852.5 | 692000 | -7.24 |
| 2025/04/08 | 2924.0 | 3017.0 | 2900.0 | 2996.0 | 499800 | 5.03 |
| 2025/04/09 | 2970.0 | 3014.0 | 2933.0 | 2986.5 | 411000 | -0.32 |
| 2025/04/10 | 2987.0 | 3073.0 | 2987.0 | 3061.0 | 448300 | 2.49 |
| 2025/04/11 | 2908.0 | 3014.0 | 2902.5 | 3006.0 | 850000 | -1.80 |
| 2025/04/14 | 3042.0 | 3072.0 | 3029.0 | 3042.0 | 387000 | 1.20 |
| 2025/04/15 | 3065.0 | 3095.0 | 3046.0 | 3067.0 | 330500 | 0.82 |
| 2025/04/16 | 3088.0 | 3112.0 | 3042.0 | 3071.0 | 307000 | 0.13 |
| 2025/04/17 | 3090.0 | 3131.0 | 3076.0 | 3118.0 | 234300 | 1.53 |
| 2025/04/18 | 3140.0 | 3195.0 | 3131.0 | 3188.0 | 370700 | 2.25 |
| 2025/04/21 | 3159.0 | 3204.0 | 3154.0 | 3188.0 | 352700 | 0.00 |
| 2025/04/22 | 3188.0 | 3197.0 | 3152.0 | 3170.0 | 409600 | -0.56 |
| 2025/04/23 | 3171.0 | 3208.0 | 3163.0 | 3172.0 | 296700 | 0.06 |
| 2025/04/24 | 3197.0 | 3203.0 | 3133.0 | 3133.0 | 331300 | -1.23 |
| 2025/04/25 | 3163.0 | 3183.0 | 3144.0 | 3156.0 | 354800 | 0.73 |
| 2025/04/28 | 3174.0 | 3198.0 | 3161.0 | 3173.0 | 323700 | 0.54 |
| 2025/04/30 | 3207.0 | 3233.0 | 3176.0 | 3217.0 | 547200 | 1.39 |
| 2025/05/01 | 3150.0 | 3150.0 | 3012.0 | 3089.0 | 882500 | -3.98 |
| 2025/05/02 | 3102.0 | 3175.0 | 3102.0 | 3142.0 | 361600 | 1.72 |
| 2025/05/07 | 3137.0 | 3229.0 | 3137.0 | 3196.0 | 501000 | 1.72 |
| 2025/05/08 | 3229.0 | 3274.0 | 3216.0 | 3268.0 | 457600 | 2.25 |
| 2025/05/09 | 3281.0 | 3381.0 | 3274.0 | 3364.0 | 479200 | 2.94 |
| 2025/05/12 | 3371.0 | 3410.0 | 3300.0 | 3341.0 | 266200 | -0.68 |
| 2025/05/13 | 3392.0 | 3398.0 | 3358.0 | 3380.0 | 263200 | 1.17 |
| 2025/05/14 | 3399.0 | 3432.0 | 3388.0 | 3423.0 | 335800 | 1.27 |
| 2025/05/15 | 3409.0 | 3419.0 | 3370.0 | 3389.0 | 338500 | -0.99 |
| 2025/05/16 | 4089.0 | 4089.0 | 4089.0 | 4089.0 | 124600 | 20.66 |
| 2025/05/19 | 4019.0 | 4127.0 | 3939.0 | 4127.0 | 2948900 | 0.93 |
| 2025/05/20 | 4126.0 | 4130.0 | 3997.0 | 4040.0 | 1154600 | -2.11 |
| 2025/05/21 | 4110.0 | 4115.0 | 4021.0 | 4021.0 | 748000 | -0.47 |
| 2025/05/22 | 3989.0 | 4018.0 | 3969.0 | 3999.0 | 432500 | -0.55 |
| 2025/05/23 | 3965.0 | 3989.0 | 3943.0 | 3981.0 | 649100 | -0.45 |
| 2025/05/26 | 3968.0 | 4006.0 | 3930.0 | 3992.0 | 588800 | 0.28 |
| 2025/05/27 | 3967.0 | 3980.0 | 3929.0 | 3955.0 | 528700 | -0.93 |
| 2025/05/28 | 3955.0 | 3967.0 | 3927.0 | 3948.0 | 605600 | -0.18 |
| 2025/05/29 | 3946.0 | 3958.0 | 3889.0 | 3900.0 | 603000 | -1.22 |
| 2025/05/30 | 3882.0 | 3950.0 | 3863.0 | 3944.0 | 786700 | 1.13 |
| 2025/06/02 | 3944.0 | 3999.0 | 3919.0 | 3980.0 | 499000 | 0.91 |
| 2025/06/03 | 4002.0 | 4015.0 | 3973.0 | 3973.0 | 308900 | -0.18 |
| 2025/06/04 | 3996.0 | 4023.0 | 3970.0 | 3997.0 | 564200 | 0.60 |
| 2025/06/05 | 3980.0 | 4018.0 | 3933.0 | 3965.0 | 550200 | -0.80 |
| 2025/06/06 | 3925.0 | 3987.0 | 3924.0 | 3975.0 | 684900 | 0.25 |
| 2025/06/09 | 4007.0 | 4042.0 | 3989.0 | 4031.0 | 642700 | 1.41 |
| 2025/06/10 | 4025.0 | 4037.0 | 3935.0 | 3975.0 | 615300 | -1.39 |
| 2025/06/11 | 4019.0 | 4150.0 | 4017.0 | 4109.0 | 903700 | 3.37 |
| 2025/06/12 | 4154.0 | 4179.0 | 4100.0 | 4140.0 | 791700 | 0.75 |
| 2025/06/13 | 4070.0 | 4137.0 | 4062.0 | 4110.0 | 1001800 | -0.72 |
| 2025/06/16 | 4148.0 | 4156.0 | 4090.0 | 4141.0 | 539900 | 0.75 |
| 2025/06/17 | 4141.0 | 4193.0 | 4122.0 | 4167.0 | 408700 | 0.63 |
| 2025/06/18 | 4200.0 | 4236.0 | 4195.0 | 4236.0 | 403700 | 1.66 |
| 2025/06/19 | 4255.0 | 4267.0 | 4182.0 | 4182.0 | 449400 | -1.27 |
| 2025/06/20 | 4169.0 | 4186.0 | 4133.0 | 4161.0 | 544100 | -0.50 |
| 2025/06/23 | 4147.0 | 4207.0 | 4117.0 | 4182.0 | 427400 | 0.50 |
| 2025/06/24 | 4225.0 | 4239.0 | 4170.0 | 4208.0 | 546300 | 0.62 |
| 2025/06/25 | 4162.0 | 4197.0 | 4150.0 | 4171.0 | 428500 | -0.88 |
| 2025/06/26 | 4156.0 | 4177.0 | 4147.0 | 4177.0 | 454400 | 0.14 |
| 2025/06/27 | 4140.0 | 4190.0 | 4140.0 | 4178.0 | 410500 | 0.02 |
| 2025/06/30 | 4155.0 | 4250.0 | 4144.0 | 4207.0 | 430000 | 0.69 |
| 2025/07/01 | 4193.0 | 4210.0 | 4164.0 | 4164.0 | 389300 | -1.02 |
| 2025/07/02 | 4120.0 | 4172.0 | 4105.0 | 4150.0 | 515400 | -0.34 |
| 2025/07/03 | 4119.0 | 4197.0 | 4105.0 | 4194.0 | 306700 | 1.06 |
| 2025/07/04 | 4215.0 | 4238.0 | 4195.0 | 4230.0 | 196400 | 0.86 |
| 2025/07/07 | 4250.0 | 4303.0 | 4245.0 | 4291.0 | 265600 | 1.44 |
| 2025/07/08 | 4290.0 | 4338.0 | 4252.0 | 4264.0 | 364700 | -0.63 |
| 2025/07/09 | 4242.0 | 4286.0 | 4235.0 | 4250.0 | 304200 | -0.33 |
| 2025/07/10 | 4279.0 | 4298.0 | 4262.0 | 4298.0 | 374200 | 1.13 |
| 2025/07/11 | 4284.0 | 4327.0 | 4255.0 | 4273.0 | 267000 | -0.58 |
| 2025/07/14 | 4263.0 | 4325.0 | 4245.0 | 4317.0 | 257500 | 1.03 |
| 2025/07/15 | 4320.0 | 4384.0 | 4307.0 | 4359.0 | 281900 | 0.97 |
| 2025/07/16 | 4358.0 | 4420.0 | 4345.0 | 4375.0 | 293400 | 0.37 |
| 2025/07/17 | 4350.0 | 4436.0 | 4345.0 | 4434.0 | 340600 | 1.35 |
| 2025/07/18 | 4434.0 | 4444.0 | 4378.0 | 4382.0 | 441500 | -1.17 |
| 2025/07/22 | 4339.0 | 4371.0 | 4285.0 | 4315.0 | 516400 | -1.53 |
| 2025/07/23 | 4333.0 | 4397.0 | 4279.0 | 4338.0 | 563100 | 0.53 |
| 2025/07/24 | 4520.0 | 4722.0 | 4481.0 | 4642.0 | 1993800 | 7.01 |
| 2025/07/25 | 4609.0 | 4756.0 | 4591.0 | 4725.0 | 1402300 | 1.79 |
| 2025/07/28 | 4704.0 | 4707.0 | 4643.0 | 4665.0 | 686500 | -1.27 |
| 2025/07/29 | 4616.0 | 4755.0 | 4614.0 | 4735.0 | 454800 | 1.50 |
| 2025/07/30 | 4703.0 | 4770.0 | 4680.0 | 4763.0 | 666700 | 0.59 |
| 2025/07/31 | 4775.0 | 4838.0 | 4744.0 | 4814.0 | 679500 | 1.07 |
| 2025/08/01 | 4860.0 | 4968.0 | 4838.0 | 4968.0 | 751000 | 3.20 |
| 2025/08/04 | 4933.0 | 4995.0 | 4909.0 | 4959.0 | 973900 | -0.18 |
| 2025/08/05 | 4935.0 | 5004.0 | 4875.0 | 4977.0 | 1148000 | 0.36 |
| 2025/08/06 | 4840.0 | 4886.0 | 4772.0 | 4876.0 | 2586300 | -2.03 |
| 2025/08/07 | 4855.0 | 4860.0 | 4833.0 | 4835.0 | 7304200 | -0.84 |
| 2025/08/08 | 4835.0 | 4842.0 | 4810.0 | 4820.0 | 6228600 | -0.31 |
| 2025/08/12 | 4825.0 | 4831.0 | 4822.0 | 4830.0 | 1958300 | 0.21 |
| 2025/08/13 | 4835.0 | 4838.0 | 4827.0 | 4828.0 | 1713900 | -0.04 |
| 2025/08/14 | 4828.0 | 4831.0 | 4823.0 | 4825.0 | 2022600 | -0.06 |
| 2025/08/15 | 4825.0 | 4830.0 | 4823.0 | 4827.0 | 981900 | 0.04 |
| 2025/08/18 | 4829.0 | 4831.0 | 4823.0 | 4823.0 | 870400 | -0.08 |
| 2025/08/19 | 4825.0 | 4830.0 | 4823.0 | 4824.0 | 1285800 | 0.02 |
| 2025/08/20 | 4825.0 | 4826.0 | 4821.0 | 4822.0 | 1959800 | -0.04 |
| 2025/08/21 | 4823.0 | 4826.0 | 4821.0 | 4823.0 | 1631100 | 0.02 |
| 2025/08/22 | 4825.0 | 4827.0 | 4824.0 | 4824.0 | 627200 | 0.02 |
| 2025/08/25 | 4826.0 | 4826.0 | 4824.0 | 4825.0 | 603600 | 0.02 |
| 2025/08/26 | 4824.0 | 4825.0 | 4823.0 | 4823.0 | 1010700 | -0.04 |
| 2025/08/27 | 4825.0 | 4828.0 | 4823.0 | 4824.0 | 747100 | 0.02 |
| 2025/08/28 | 4825.0 | 4830.0 | 4824.0 | 4828.0 | 661100 | 0.08 |
| 2025/08/29 | 4827.0 | 4831.0 | 4826.0 | 4826.0 | 668500 | -0.04 |
| 2025/09/01 | 4826.0 | 4828.0 | 4826.0 | 4826.0 | 404600 | 0.00 |
| 2025/09/02 | 4826.0 | 4828.0 | 4823.0 | 4824.0 | 1805600 | -0.04 |
| 2025/09/03 | 4824.0 | 4826.0 | 4824.0 | 4824.0 | 762500 | 0.00 |
| 2025/09/04 | 4826.0 | 4828.0 | 4824.0 | 4828.0 | 1093600 | 0.08 |
| 2025/09/05 | 4828.0 | 4828.0 | 4825.0 | 4826.0 | 542800 | -0.04 |
| 2025/09/08 | 4828.0 | 4830.0 | 4826.0 | 4827.0 | 1187800 | 0.02 |
| 2025/09/09 | 4829.0 | 4830.0 | 4824.0 | 4826.0 | 1852200 | -0.02 |
| 2025/09/10 | 4820.0 | 4823.0 | 4805.0 | 4808.0 | 1979600 | -0.37 |
| 2025/09/11 | 4811.0 | 4819.0 | 4802.0 | 4802.0 | 1394300 | -0.12 |
| 2025/09/12 | 4802.0 | 4815.0 | 4800.0 | 4813.0 | 992700 | 0.23 |
| 2025/09/16 | 4819.0 | 4828.0 | 4819.0 | 4824.0 | 818000 | 0.23 |
| 2025/09/17 | 4820.0 | 4828.0 | 4812.0 | 4816.0 | 611000 | -0.17 |
| 2025/09/18 | 4814.0 | 4823.0 | 4798.0 | 4821.0 | 943800 | 0.10 |
| 2025/09/19 | 4816.0 | 4822.0 | 4803.0 | 4803.0 | 927600 | -0.37 |
| 2025/09/22 | 4810.0 | 4816.0 | 4806.0 | 4809.0 | 209400 | 0.12 |
| 2025/09/24 | 4808.0 | 4824.0 | 4806.0 | 4824.0 | 369900 | 0.31 |
| 2025/09/25 | 4823.0 | 4827.0 | 4807.0 | 4821.0 | 252500 | -0.06 |
| 2025/09/26 | 4840.0 | 4848.0 | 4828.0 | 4845.0 | 1200800 | 0.50 |
| 2025/09/29 | 4841.0 | 4846.0 | 4836.0 | 4838.0 | 552100 | -0.14 |
| 2025/09/30 | 4840.0 | 4843.0 | 4837.0 | 4840.0 | 1126500 | 0.04 |
| 2025/10/01 | 4838.0 | 4842.0 | 4837.0 | 4839.0 | 947100 | -0.02 |
| 2025/10/02 | 4840.0 | 4843.0 | 4838.0 | 4840.0 | 614600 | 0.02 |
| 2025/10/03 | 4841.0 | 4845.0 | 4840.0 | 4840.0 | 579700 | 0.00 |
| 2025/10/06 | 4843.0 | 4846.0 | 4839.0 | 4841.0 | 580800 | 0.02 |
| 2025/10/07 | 4842.0 | 4845.0 | 4842.0 | 4843.0 | 246800 | 0.04 |
| 2025/10/08 | 4845.0 | 4848.0 | 4843.0 | 4843.0 | 382000 | 0.00 |
| 2025/10/09 | 4843.0 | 4851.0 | 4843.0 | 4851.0 | 242000 | 0.17 |
| 2025/10/10 | 4846.0 | 4849.0 | 4844.0 | 4846.0 | 240800 | -0.10 |
| 2025/10/14 | 4845.0 | 4848.0 | 4843.0 | 4845.0 | 479500 | -0.02 |
| 2025/10/15 | 4850.0 | 4854.0 | 4845.0 | 4845.0 | 214300 | 0.00 |
| 2025/10/16 | 4846.0 | 4847.0 | 4845.0 | 4845.0 | 254100 | 0.00 |
| 2025/10/17 | 4846.0 | 4848.0 | 4845.0 | 4846.0 | 239600 | 0.02 |
| 2025/10/20 | 4846.0 | 4849.0 | 4844.0 | 4846.0 | 369900 | 0.00 |
| 2025/10/21 | 4846.0 | 4849.0 | 4845.0 | 4848.0 | 244900 | 0.04 |
| 2025/10/22 | 4849.0 | 4851.0 | 4846.0 | 4848.0 | 163700 | 0.00 |
| 2025/10/23 | 4847.0 | 4853.0 | 4845.0 | 4852.0 | 224300 | 0.08 |
| 2025/10/24 | 4850.0 | 4855.0 | 4845.0 | 4849.0 | 185200 | -0.06 |
| 2025/10/27 | 4851.0 | 4861.0 | 4848.0 | 4851.0 | 175400 | 0.04 |
| 2025/10/28 | 4852.0 | 4857.0 | 4849.0 | 4849.0 | 103600 | -0.04 |
| 2025/10/29 | 4850.0 | 4855.0 | 4848.0 | 4848.0 | 89600 | -0.02 |
| 2025/10/30 | 4848.0 | 4852.0 | 4841.0 | 4841.0 | 9362800 | -0.14 |
| 2025/10/31 | 4841.0 | 4842.0 | 4837.0 | 4839.0 | 870600 | -0.04 |
| 2025/11/04 | 4840.0 | 4842.0 | 4839.0 | 4841.0 | 284800 | 0.04 |
| 2025/11/05 | 4840.0 | 4844.0 | 4840.0 | 4844.0 | 263600 | 0.06 |
| 2025/11/06 | 4841.0 | 4844.0 | 4840.0 | 4842.0 | 110700 | -0.04 |
| 2025/11/07 | 4844.0 | 4846.0 | 4844.0 | 4846.0 | 206100 | 0.08 |
| 2025/11/10 | 4846.0 | 4848.0 | 4844.0 | 4847.0 | 132500 | 0.02 |
| 2025/11/11 | 4848.0 | 4850.0 | 4845.0 | 4845.0 | 92500 | -0.04 |
| 2025/11/12 | 4847.0 | 4850.0 | 4845.0 | 4845.0 | 104300 | 0.00 |
| 2025/11/13 | 4846.0 | 4853.0 | 4845.0 | 4851.0 | 67200 | 0.12 |
| 2025/11/14 | 4850.0 | 4857.0 | 4846.0 | 4846.0 | 74500 | -0.10 |
| 2025/11/17 | 4850.0 | 4857.0 | 4846.0 | 4846.0 | 58600 | 0.00 |
| 2025/11/18 | 4847.0 | 4855.0 | 4845.0 | 4846.0 | 97300 | 0.00 |
| 2025/11/19 | 4848.0 | 4855.0 | 4846.0 | 4846.0 | 94200 | 0.00 |
| 2025/11/20 | 4850.0 | 4854.0 | 4847.0 | 4848.0 | 66000 | 0.04 |
| 2025/11/21 | 4846.0 | 4870.0 | 4844.0 | 4869.0 | 535700 | 0.43 |
| 2025/11/25 | 4850.0 | 4868.0 | 4846.0 | 4846.0 | 232400 | -0.47 |
| 2025/11/26 | 4847.0 | 4851.0 | 4845.0 | 4845.0 | 1548800 | -0.02 |
| 2025/11/27 | 4845.0 | 4850.0 | 4845.0 | 4845.0 | 136800 | 0.00 |
| 2025/11/28 | 4845.0 | 4850.0 | 4845.0 | 4845.0 | 56800 | 0.00 |
| 2025/12/01 | 4845.0 | 4850.0 | 4845.0 | 4845.0 | 45100 | 0.00 |
| 2025/12/02 | 4845.0 | 4850.0 | 4845.0 | 4845.0 | 48200 | 0.00 |
| 2025/12/03 | 4845.0 | 4850.0 | 4845.0 | 4845.0 | 101900 | 0.00 |
| 2025/12/04 | 4845.0 | 4850.0 | 4845.0 | 4845.0 | 48000 | 0.00 |
| 2025/12/05 | 4845.0 | 4850.0 | 4845.0 | 4845.0 | 116300 | 0.00 |
| 2025/12/08 | 4845 | 4865 | 4845 | 4850 | 564900 | 0.10 |