豊田自動織機 6201
17,550円
(時刻：15:30)
▼ -160円 (-0.90%)
価格情報
| 始値 | 17,800円 |
| 高値 | 18,050円 |
| 安値 | 17,380円 |
| 出来高 | 1,020,700株 |
| 売買代金 | 18,191,796,500円 |
| 売り気配 (15:30) | 17,560円 |
| 買い気配 (15:30) | 17,550円 |
基本情報
| 銘柄名 | 豊田自動織機 |
| 英文銘柄名 | TOYOTA INDUSTRIES CORP. |
| 時価総額 | 5,770,637,734,400.0円 |
| 発行済株式総数 | 325,840,640株 |
| 単元株式数 | 100 |
| 業種 | 輸送用機器 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 856.96円 |
| BPS | 16,273.00円 |
| PER | 20.67倍 |
| PBR | 1.09倍 |
| ROE | 4.8% |
| 年間配当金 | 280.00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146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 | 1,541,801 百万円 | 1,563,591 百万円 | 962,029 百万円 | 1,157,785 百万円 | 1,223,629 百万円 |
| 経常利益又は経常損失（△） | 117,982 百万円 | 98,123 百万円 | 131,662 百万円 | 150,414 百万円 | 178,619 百万円 |
| 当期純利益又は当期純損失（△） | 97,074 百万円 | 82,801 百万円 | 107,173 百万円 | 112,565 百万円 | 272,330 百万円 |
| 資本金 | 80,462 百万円 | 80,462 百万円 | 80,462 百万円 | 80,462 百万円 | 80,462 百万円 |
| 純資産額 | 2,058,695 百万円 | 2,734,565 百万円 | 3,246,174 百万円 | 3,003,728 百万円 | 4,958,200 百万円 |
| 総資産額 | 3,614,833 百万円 | 4,643,579 百万円 | 5,325,852 百万円 | 5,050,498 百万円 | 7,732,127 百万円 |
| 従業員数 | 13,999 人 | 14,164 人 | 14,200 人 | 14,240 人 | 14,264 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 | 856.96 | 16,273.00 | 4.8 | 20.67 | 1.09 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 1.6 | 280.00 |
| 2025/09 | 中連 | 303.22 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/04 | 800 | 0 | 65,000 | -100 |
| 2025/12/03 | 800 | 0 | 65,100 | 2,800 |
| 2025/12/02 | 800 | -200 | 62,300 | 2,300 |
| 2025/12/01 | 1,000 | -100 | 60,000 | 600 |
| 2025/11/28 | 1,100 | 0 | 59,400 | 1,000 |
| 2025/11/27 | 1,100 | 300 | 58,400 | 2,100 |
| 2025/11/26 | 800 | 0 | 56,300 | -8,000 |
| 2025/11/25 | 800 | 0 | 64,300 | -1,100 |
| 2025/11/21 | 800 | -100 | 65,400 | -3,800 |
| 2025/11/20 | 900 | 0 | 69,200 | 500 |
| 2025/11/19 | 900 | 0 | 68,700 | -4,400 |
| 2025/11/18 | 900 | 0 | 73,100 | 6,700 |
| 2025/11/17 | 900 | 0 | 66,400 | -6,200 |
| 2025/11/14 | 900 | 0 | 72,600 | 1,300 |
| 2025/11/13 | 900 | -600 | 71,300 | -76,200 |
| 2025/11/12 | 1,500 | -3,900 | 147,500 | 9,800 |
| 2025/11/11 | 5,400 | 0 | 137,700 | -2,700 |
| 2025/11/10 | 5,400 | -24,700 | 140,400 | 18,300 |
| 2025/11/07 | 30,100 | -45,200 | 122,100 | 29,100 |
| 2025/11/06 | 75,300 | -18,000 | 93,000 | 19,500 |
| 2025/11/05 | 93,300 | -72,300 | 73,500 | 4,600 |
| 2025/10/31 | 162,800 | 120,200 | 64,700 | -1,400 |
| 2025/10/30 | 42,600 | 0 | 66,100 | -1,600 |
| 2025/10/29 | 42,600 | 0 | 67,700 | 1,700 |
| 2025/10/28 | 42,600 | 200 | 66,000 | -1,400 |
| 2025/10/27 | 42,400 | -100 | 67,400 | -500 |
| 2025/10/24 | 42,500 | -100 | 67,900 | -900 |
| 2025/10/23 | 42,600 | -100 | 68,800 | 2,400 |
| 2025/10/22 | 42,700 | -100 | 66,400 | -700 |
| 2025/10/21 | 42,800 | 0 | 67,100 | -4,100 |
| 2025/10/20 | 42,800 | -1,000 | 71,200 | -14,300 |
| 2025/10/17 | 43,800 | -100 | 85,500 | 7,500 |
| 2025/10/16 | 43,900 | -100 | 78,000 | -1,000 |
| 2025/10/15 | 44,000 | -400 | 79,000 | 1,400 |
| 2025/10/14 | 44,400 | -300 | 77,600 | -600 |
| 2025/10/10 | 44,700 | 300 | 78,200 | -5,000 |
| 2025/10/09 | 44,400 | -1,100 | 83,200 | 13,400 |
| 2025/10/08 | 45,500 | 800 | 69,800 | 700 |
| 2025/10/07 | 44,700 | 400 | 69,100 | -1,400 |
| 2025/10/06 | 44,300 | 400 | 70,500 | -6,600 |
| 2025/10/03 | 43,900 | 100 | 77,100 | -200 |
| 2025/10/02 | 43,800 | 0 | 77,300 | 900 |
| 2025/10/01 | 43,800 | -200 | 76,400 | 800 |
| 2025/09/30 | 44,000 | -5,300 | 75,600 | 700 |
| 2025/09/29 | 49,300 | 0 | 74,900 | -1,500 |
| 2025/09/26 | 49,300 | 200 | 76,400 | 500 |
| 2025/09/25 | 49,100 | 200 | 75,900 | -3,300 |
| 2025/09/22 | 49,500 | -100 | 75,300 | -100 |
| 2025/09/19 | 49,600 | 18,600 | 75,400 | -1,500 |
| 2025/09/18 | 31,000 | 25,900 | 76,900 | -100 |
| 2025/09/17 | 5,100 | 500 | 77,000 | -4,200 |
| 2025/09/16 | 4,600 | 100 | 81,200 | 2,000 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 700 | -300 | 59,000 | -1,000 |
| 2025/11/28 | 1,000 | 200 | 60,000 | -4,300 |
| 2025/11/21 | 800 | -100 | 64,300 | -2,100 |
| 2025/11/14 | 900 | -4,500 | 66,400 | -74,000 |
| 2025/11/07 | 5,400 | -160,200 | 140,400 | 71,500 |
| 2025/10/31 | 165,600 | 123,200 | 68,900 | 1,500 |
| 2025/10/24 | 42,400 | -400 | 67,400 | -3,800 |
| 2025/10/17 | 42,800 | -1,600 | 71,200 | -6,400 |
| 2025/10/10 | 44,400 | 100 | 77,600 | 7,100 |
| 2025/10/03 | 44,300 | -5,000 | 70,500 | -4,400 |
| 2025/09/26 | 49,300 | -200 | 74,900 | -400 |
| 2025/09/19 | 49,500 | 44,900 | 75,300 | -5,900 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/09/26 | Barclays Capital Securities Ltd | 0 （1.15%→0.00%） |
| 2025/09/24 | Barclays Capital Securities Ltd | 3,770,582 （1.22%→1.15%） |
| 2025/09/18 | Barclays Capital Securities Ltd | 4,005,482 （None→1.22%） |
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11日 14時56分 | 確認書 |
| 2025年11月11日 14時55分 | 半期報告書－第148期(2025/04/01－2026/03/31) |
| 2025年06月25日 11時17分 | 変更報告書 |
| 2025年06月25日 11時16分 | 変更報告書 |
| 2025年06月25日 11時14分 | 変更報告書 |
| 2025年06月24日 14時02分 | 訂正発行登録書 |
| 2025年06月24日 13時42分 | 臨時報告書 |
| 2025年06月12日 15時57分 | 訂正発行登録書 |
| 2025年06月11日 13時59分 | 臨時報告書 |
| 2025年06月09日 15時36分 | 変更報告書 |
| 2025年06月09日 15時29分 | 変更報告書 |
| 2025年06月09日 15時20分 | 変更報告書 |
| 2025年06月09日 10時38分 | 内部統制報告書－第147期(2024/04/01－2025/03/31) |
| 2025年06月09日 10時30分 | 確認書 |
| 2025年06月09日 10時30分 | 有価証券報告書－第147期(2024/04/01－2025/03/31) |
| 2025年06月05日 13時55分 | 訂正発行登録書 |
| 2025年06月05日 13時40分 | 臨時報告書 |
| 2025年06月03日 13時58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05月16日 14時06分 | 変更報告書（短期大量譲渡） |
| 2025年05月15日 11時13分 | 大量保有報告書 |
| 2025年05月15日 11時13分 | 変更報告書 |
| 2025年05月13日 13時11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04月18日 16時17分 | 変更報告書 |
| 2025年04月18日 16時09分 | 訂正発行登録書 |
| 2025年04月18日 15時58分 | 訂正臨時報告書 |
| 2025年04月11日 13時07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21日 13時52分 | 変更報告書 |
| 2025年03月19日 15時49分 | 訂正発行登録書 |
| 2025年03月19日 15時46分 | 臨時報告書 |
| 2025年03月13日 10時31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 | 株式会社豊田自動織機 |
| 会社名（英文） | TOYOTA INDUSTRIES CORPORATION |
| 会社名（カナ） | カブシキガイシャトヨタジドウショッキ |
| 本店所在地 | 刈谷市豊田町２丁目１番地 |
| 業種 | 輸送用機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 62010 |
| EDINETコード | E01514 |
| 法人番号 | 3180301014273 |
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 | 13190.0 | 13445.0 | 13145.0 | 13310.0 | 439800 | - |
| 2024/06/25 | 13300.0 | 13655.0 | 13300.0 | 13630.0 | 487900 | 2.40 |
| 2024/06/26 | 13750.0 | 13835.0 | 13590.0 | 13635.0 | 519500 | 0.04 |
| 2024/06/27 | 13595.0 | 13630.0 | 13380.0 | 13535.0 | 373500 | -0.73 |
| 2024/06/28 | 13590.0 | 13615.0 | 13415.0 | 13565.0 | 424500 | 0.22 |
| 2024/07/01 | 13745.0 | 13845.0 | 13520.0 | 13700.0 | 383900 | 1.00 |
| 2024/07/02 | 13695.0 | 13780.0 | 13475.0 | 13715.0 | 363500 | 0.11 |
| 2024/07/03 | 13815.0 | 13960.0 | 13735.0 | 13950.0 | 387200 | 1.71 |
| 2024/07/04 | 14030.0 | 14215.0 | 13955.0 | 14115.0 | 342000 | 1.18 |
| 2024/07/05 | 14100.0 | 14155.0 | 14015.0 | 14060.0 | 332700 | -0.39 |
| 2024/07/08 | 14000.0 | 14050.0 | 13805.0 | 13900.0 | 348200 | -1.14 |
| 2024/07/09 | 13685.0 | 13690.0 | 13360.0 | 13625.0 | 608900 | -1.98 |
| 2024/07/10 | 13450.0 | 13615.0 | 13435.0 | 13605.0 | 493800 | -0.15 |
| 2024/07/11 | 13805.0 | 13870.0 | 13655.0 | 13755.0 | 566700 | 1.10 |
| 2024/07/12 | 13600.0 | 13735.0 | 13485.0 | 13605.0 | 401300 | -1.09 |
| 2024/07/16 | 13715.0 | 13880.0 | 13600.0 | 13600.0 | 371900 | -0.04 |
| 2024/07/17 | 13885.0 | 13885.0 | 13690.0 | 13780.0 | 321900 | 1.32 |
| 2024/07/18 | 13410.0 | 13545.0 | 13305.0 | 13305.0 | 417000 | -3.45 |
| 2024/07/19 | 13340.0 | 13455.0 | 13215.0 | 13290.0 | 376800 | -0.11 |
| 2024/07/22 | 13215.0 | 13290.0 | 13095.0 | 13120.0 | 321800 | -1.28 |
| 2024/07/23 | 13345.0 | 13410.0 | 13185.0 | 13260.0 | 348300 | 1.07 |
| 2024/07/24 | 13200.0 | 13315.0 | 12955.0 | 12995.0 | 458900 | -2.00 |
| 2024/07/25 | 12720.0 | 12720.0 | 12300.0 | 12390.0 | 618700 | -4.66 |
| 2024/07/26 | 12255.0 | 12560.0 | 12195.0 | 12340.0 | 365300 | -0.40 |
| 2024/07/29 | 12640.0 | 12730.0 | 12455.0 | 12580.0 | 314400 | 1.94 |
| 2024/07/30 | 12410.0 | 12725.0 | 12410.0 | 12650.0 | 417100 | 0.56 |
| 2024/07/31 | 12500.0 | 12830.0 | 12255.0 | 12830.0 | 690100 | 1.42 |
| 2024/08/01 | 12150.0 | 12335.0 | 11715.0 | 11850.0 | 1010800 | -7.64 |
| 2024/08/02 | 11200.0 | 11260.0 | 10880.0 | 11015.0 | 1067900 | -7.05 |
| 2024/08/05 | 9915.0 | 10145.0 | 8908.0 | 9108.0 | 1310100 | -17.31 |
| 2024/08/06 | 10020.0 | 10610.0 | 10020.0 | 10585.0 | 1093400 | 16.22 |
| 2024/08/07 | 10450.0 | 11125.0 | 10255.0 | 10870.0 | 1262600 | 2.69 |
| 2024/08/08 | 10735.0 | 10850.0 | 10485.0 | 10570.0 | 667900 | -2.76 |
| 2024/08/09 | 10855.0 | 10855.0 | 10385.0 | 10690.0 | 743900 | 1.14 |
| 2024/08/13 | 10900.0 | 11010.0 | 10735.0 | 10975.0 | 539800 | 2.67 |
| 2024/08/14 | 11060.0 | 11230.0 | 10950.0 | 11180.0 | 496100 | 1.87 |
| 2024/08/15 | 11010.0 | 11400.0 | 11010.0 | 11370.0 | 564000 | 1.70 |
| 2024/08/16 | 11760.0 | 11885.0 | 11625.0 | 11755.0 | 599900 | 3.39 |
| 2024/08/19 | 11740.0 | 11825.0 | 11450.0 | 11525.0 | 359800 | -1.96 |
| 2024/08/20 | 11720.0 | 11735.0 | 11525.0 | 11605.0 | 323000 | 0.69 |
| 2024/08/21 | 11410.0 | 11510.0 | 11350.0 | 11470.0 | 353900 | -1.16 |
| 2024/08/22 | 11355.0 | 11440.0 | 11300.0 | 11435.0 | 411000 | -0.31 |
| 2024/08/23 | 11505.0 | 11520.0 | 11305.0 | 11480.0 | 340700 | 0.39 |
| 2024/08/26 | 11430.0 | 11500.0 | 11230.0 | 11235.0 | 481300 | -2.13 |
| 2024/08/27 | 11200.0 | 11425.0 | 11110.0 | 11365.0 | 393500 | 1.16 |
| 2024/08/28 | 11365.0 | 11570.0 | 11350.0 | 11545.0 | 385600 | 1.58 |
| 2024/08/29 | 11535.0 | 11620.0 | 11420.0 | 11420.0 | 393700 | -1.08 |
| 2024/08/30 | 11420.0 | 11505.0 | 11270.0 | 11440.0 | 588700 | 0.18 |
| 2024/09/02 | 11590.0 | 11665.0 | 11470.0 | 11475.0 | 350100 | 0.31 |
| 2024/09/03 | 11490.0 | 11610.0 | 11450.0 | 11450.0 | 253200 | -0.22 |
| 2024/09/04 | 10930.0 | 11145.0 | 10930.0 | 11015.0 | 598500 | -3.80 |
| 2024/09/05 | 10950.0 | 11220.0 | 10860.0 | 11040.0 | 540800 | 0.23 |
| 2024/09/06 | 11000.0 | 11135.0 | 10840.0 | 10965.0 | 500400 | -0.68 |
| 2024/09/09 | 10495.0 | 10725.0 | 10400.0 | 10685.0 | 451700 | -2.55 |
| 2024/09/10 | 10690.0 | 10770.0 | 10570.0 | 10660.0 | 511400 | -0.23 |
| 2024/09/11 | 10565.0 | 10640.0 | 10335.0 | 10420.0 | 595500 | -2.25 |
| 2024/09/12 | 10725.0 | 10825.0 | 10605.0 | 10710.0 | 568200 | 2.78 |
| 2024/09/13 | 10710.0 | 10720.0 | 10580.0 | 10645.0 | 512400 | -0.61 |
| 2024/09/17 | 10745.0 | 10835.0 | 10310.0 | 10525.0 | 476200 | -1.13 |
| 2024/09/18 | 10615.0 | 10665.0 | 10465.0 | 10635.0 | 468100 | 1.05 |
| 2024/09/19 | 10995.0 | 11135.0 | 10855.0 | 10990.0 | 638200 | 3.34 |
| 2024/09/20 | 11250.0 | 11335.0 | 11080.0 | 11110.0 | 703900 | 1.09 |
| 2024/09/24 | 11235.0 | 11380.0 | 11110.0 | 11115.0 | 434900 | 0.05 |
| 2024/09/25 | 11100.0 | 11185.0 | 11025.0 | 11120.0 | 434800 | 0.04 |
| 2024/09/26 | 11225.0 | 11440.0 | 11170.0 | 11435.0 | 706400 | 2.83 |
| 2024/09/27 | 11595.0 | 11860.0 | 11490.0 | 11780.0 | 1025000 | 3.02 |
| 2024/09/30 | 11180.0 | 11350.0 | 10920.0 | 11025.0 | 850300 | -6.41 |
| 2024/10/01 | 11150.0 | 11375.0 | 11135.0 | 11365.0 | 706900 | 3.08 |
| 2024/10/02 | 11110.0 | 11380.0 | 11110.0 | 11275.0 | 505000 | -0.79 |
| 2024/10/03 | 11725.0 | 11725.0 | 11385.0 | 11435.0 | 458600 | 1.42 |
| 2024/10/04 | 11460.0 | 11475.0 | 11270.0 | 11320.0 | 592500 | -1.01 |
| 2024/10/07 | 11750.0 | 11835.0 | 11660.0 | 11680.0 | 656800 | 3.18 |
| 2024/10/08 | 11445.0 | 11510.0 | 11275.0 | 11320.0 | 480200 | -3.08 |
| 2024/10/09 | 11430.0 | 11435.0 | 11195.0 | 11230.0 | 407900 | -0.80 |
| 2024/10/10 | 11385.0 | 11450.0 | 11320.0 | 11345.0 | 426100 | 1.02 |
| 2024/10/11 | 11300.0 | 11460.0 | 11260.0 | 11295.0 | 491500 | -0.44 |
| 2024/10/15 | 11395.0 | 11420.0 | 11185.0 | 11195.0 | 432400 | -0.89 |
| 2024/10/16 | 10960.0 | 11270.0 | 10900.0 | 11130.0 | 386700 | -0.58 |
| 2024/10/17 | 11150.0 | 11245.0 | 11085.0 | 11095.0 | 428800 | -0.31 |
| 2024/10/18 | 11120.0 | 11210.0 | 11060.0 | 11080.0 | 555200 | -0.14 |
| 2024/10/21 | 11155.0 | 11155.0 | 10965.0 | 11050.0 | 424500 | -0.27 |
| 2024/10/22 | 10990.0 | 11030.0 | 10795.0 | 10855.0 | 547900 | -1.76 |
| 2024/10/23 | 10900.0 | 11330.0 | 10900.0 | 11250.0 | 658600 | 3.64 |
| 2024/10/24 | 11030.0 | 11240.0 | 11000.0 | 11195.0 | 485600 | -0.49 |
| 2024/10/25 | 11015.0 | 11165.0 | 11015.0 | 11120.0 | 336600 | -0.67 |
| 2024/10/28 | 11090.0 | 11480.0 | 11025.0 | 11470.0 | 539300 | 3.15 |
| 2024/10/29 | 11470.0 | 11570.0 | 11415.0 | 11530.0 | 484100 | 0.52 |
| 2024/10/30 | 11450.0 | 11750.0 | 11450.0 | 11610.0 | 813100 | 0.69 |
| 2024/10/31 | 11580.0 | 11660.0 | 10760.0 | 10785.0 | 1882100 | -7.11 |
| 2024/11/01 | 10300.0 | 10535.0 | 10205.0 | 10205.0 | 1420600 | -5.38 |
| 2024/11/05 | 10305.0 | 10650.0 | 10305.0 | 10615.0 | 841900 | 4.02 |
| 2024/11/06 | 10555.0 | 10875.0 | 10520.0 | 10785.0 | 1042700 | 1.60 |
| 2024/11/07 | 10890.0 | 11230.0 | 10860.0 | 11060.0 | 957900 | 2.55 |
| 2024/11/08 | 11225.0 | 11285.0 | 10920.0 | 10920.0 | 646700 | -1.27 |
| 2024/11/11 | 11025.0 | 11120.0 | 10925.0 | 10980.0 | 628000 | 0.55 |
| 2024/11/12 | 10980.0 | 11365.0 | 10970.0 | 11140.0 | 662800 | 1.46 |
| 2024/11/13 | 11400.0 | 11445.0 | 11040.0 | 11115.0 | 836800 | -0.22 |
| 2024/11/14 | 11285.0 | 11555.0 | 11250.0 | 11395.0 | 916200 | 2.52 |
| 2024/11/15 | 11450.0 | 11605.0 | 11285.0 | 11355.0 | 563300 | -0.35 |
| 2024/11/18 | 11170.0 | 11380.0 | 11160.0 | 11315.0 | 444000 | -0.35 |
| 2024/11/19 | 11315.0 | 11610.0 | 11305.0 | 11565.0 | 586400 | 2.21 |
| 2024/11/20 | 11480.0 | 11655.0 | 11480.0 | 11555.0 | 690800 | -0.09 |
| 2024/11/21 | 11465.0 | 11575.0 | 11465.0 | 11495.0 | 485500 | -0.52 |
| 2024/11/22 | 11515.0 | 11680.0 | 11495.0 | 11515.0 | 515400 | 0.17 |
| 2024/11/25 | 11640.0 | 11710.0 | 11595.0 | 11595.0 | 1778000 | 0.69 |
| 2024/11/26 | 11560.0 | 11575.0 | 11225.0 | 11440.0 | 505100 | -1.34 |
| 2024/11/27 | 11435.0 | 11435.0 | 11140.0 | 11205.0 | 544800 | -2.05 |
| 2024/11/28 | 11190.0 | 11340.0 | 11140.0 | 11320.0 | 332000 | 1.03 |
| 2024/11/29 | 11320.0 | 11385.0 | 11100.0 | 11150.0 | 487100 | -1.50 |
| 2024/12/02 | 11260.0 | 11385.0 | 11165.0 | 11255.0 | 565500 | 0.94 |
| 2024/12/03 | 11260.0 | 11415.0 | 11255.0 | 11300.0 | 652700 | 0.40 |
| 2024/12/04 | 11270.0 | 11295.0 | 11060.0 | 11155.0 | 577800 | -1.28 |
| 2024/12/05 | 11155.0 | 11210.0 | 11080.0 | 11120.0 | 481300 | -0.31 |
| 2024/12/06 | 11120.0 | 11225.0 | 11050.0 | 11115.0 | 649700 | -0.04 |
| 2024/12/09 | 11200.0 | 11220.0 | 11040.0 | 11085.0 | 531600 | -0.27 |
| 2024/12/10 | 11215.0 | 11380.0 | 11170.0 | 11170.0 | 499400 | 0.77 |
| 2024/12/11 | 11080.0 | 11180.0 | 11010.0 | 11150.0 | 452200 | -0.18 |
| 2024/12/12 | 11225.0 | 11280.0 | 11140.0 | 11175.0 | 722900 | 0.22 |
| 2024/12/13 | 11065.0 | 11200.0 | 11060.0 | 11145.0 | 507200 | -0.27 |
| 2024/12/16 | 11205.0 | 11270.0 | 11115.0 | 11135.0 | 447000 | -0.09 |
| 2024/12/17 | 11150.0 | 11170.0 | 11000.0 | 11005.0 | 488600 | -1.17 |
| 2024/12/18 | 11060.0 | 11255.0 | 11060.0 | 11200.0 | 622100 | 1.77 |
| 2024/12/19 | 11000.0 | 11415.0 | 11000.0 | 11290.0 | 581700 | 0.80 |
| 2024/12/20 | 11380.0 | 11635.0 | 11380.0 | 11515.0 | 1004700 | 1.99 |
| 2024/12/23 | 11580.0 | 11795.0 | 11510.0 | 11770.0 | 648200 | 2.21 |
| 2024/12/24 | 11775.0 | 11810.0 | 11725.0 | 11810.0 | 382200 | 0.34 |
| 2024/12/25 | 11710.0 | 12380.0 | 11585.0 | 12295.0 | 1009200 | 4.11 |
| 2024/12/26 | 12375.0 | 12795.0 | 12295.0 | 12710.0 | 974600 | 3.38 |
| 2024/12/27 | 12755.0 | 13020.0 | 12730.0 | 12940.0 | 745200 | 1.81 |
| 2024/12/30 | 12940.0 | 12995.0 | 12820.0 | 12865.0 | 637200 | -0.58 |
| 2025/01/06 | 13000.0 | 13020.0 | 12570.0 | 12695.0 | 897900 | -1.32 |
| 2025/01/07 | 12670.0 | 12870.0 | 12580.0 | 12760.0 | 692100 | 0.51 |
| 2025/01/08 | 12850.0 | 12980.0 | 12785.0 | 12935.0 | 700300 | 1.37 |
| 2025/01/09 | 12860.0 | 12940.0 | 12615.0 | 12645.0 | 493300 | -2.24 |
| 2025/01/10 | 12565.0 | 12710.0 | 12400.0 | 12410.0 | 559000 | -1.86 |
| 2025/01/14 | 12405.0 | 12460.0 | 12255.0 | 12255.0 | 738200 | -1.25 |
| 2025/01/15 | 12375.0 | 12415.0 | 12265.0 | 12340.0 | 394100 | 0.69 |
| 2025/01/16 | 12250.0 | 12280.0 | 12030.0 | 12100.0 | 419300 | -1.94 |
| 2025/01/17 | 12005.0 | 12055.0 | 11860.0 | 11935.0 | 608000 | -1.36 |
| 2025/01/20 | 12070.0 | 12525.0 | 12040.0 | 12475.0 | 828400 | 4.52 |
| 2025/01/21 | 12635.0 | 12850.0 | 12540.0 | 12605.0 | 818200 | 1.04 |
| 2025/01/22 | 12730.0 | 13055.0 | 12720.0 | 12925.0 | 1015700 | 2.54 |
| 2025/01/23 | 13070.0 | 13255.0 | 12965.0 | 13195.0 | 972600 | 2.09 |
| 2025/01/24 | 13275.0 | 13310.0 | 13005.0 | 13050.0 | 762000 | -1.10 |
| 2025/01/27 | 13160.0 | 13345.0 | 13100.0 | 13265.0 | 606900 | 1.65 |
| 2025/01/28 | 13125.0 | 13245.0 | 13060.0 | 13110.0 | 439600 | -1.17 |
| 2025/01/29 | 13110.0 | 13195.0 | 13045.0 | 13120.0 | 489300 | 0.08 |
| 2025/01/30 | 13115.0 | 13265.0 | 13100.0 | 13160.0 | 616900 | 0.30 |
| 2025/01/31 | 13020.0 | 13150.0 | 12815.0 | 13025.0 | 966200 | -1.03 |
| 2025/02/03 | 12970.0 | 13140.0 | 12260.0 | 12350.0 | 1086900 | -5.18 |
| 2025/02/04 | 12600.0 | 12930.0 | 12570.0 | 12700.0 | 814500 | 2.83 |
| 2025/02/05 | 12790.0 | 13085.0 | 12695.0 | 12935.0 | 1104900 | 1.85 |
| 2025/02/06 | 13035.0 | 13300.0 | 12680.0 | 12745.0 | 1117300 | -1.47 |
| 2025/02/07 | 12650.0 | 12750.0 | 12550.0 | 12670.0 | 476900 | -0.59 |
| 2025/02/10 | 12710.0 | 12720.0 | 12495.0 | 12570.0 | 459300 | -0.79 |
| 2025/02/12 | 12615.0 | 12645.0 | 12385.0 | 12575.0 | 544300 | 0.04 |
| 2025/02/13 | 12755.0 | 12880.0 | 12665.0 | 12665.0 | 483900 | 0.72 |
| 2025/02/14 | 12815.0 | 12815.0 | 12610.0 | 12610.0 | 445900 | -0.43 |
| 2025/02/17 | 12465.0 | 12545.0 | 12370.0 | 12525.0 | 371100 | -0.67 |
| 2025/02/18 | 12540.0 | 12760.0 | 12540.0 | 12670.0 | 437900 | 1.16 |
| 2025/02/19 | 12740.0 | 12945.0 | 12715.0 | 12805.0 | 568800 | 1.07 |
| 2025/02/20 | 12715.0 | 12770.0 | 12555.0 | 12660.0 | 609900 | -1.13 |
| 2025/02/21 | 12630.0 | 12890.0 | 12600.0 | 12810.0 | 643700 | 1.18 |
| 2025/02/25 | 12550.0 | 12905.0 | 12520.0 | 12785.0 | 954500 | -0.20 |
| 2025/02/26 | 12700.0 | 13130.0 | 12700.0 | 13065.0 | 832900 | 2.19 |
| 2025/02/27 | 13115.0 | 13330.0 | 13090.0 | 13120.0 | 699400 | 0.42 |
| 2025/02/28 | 13040.0 | 13130.0 | 12825.0 | 12935.0 | 1115200 | -1.41 |
| 2025/03/03 | 13130.0 | 13290.0 | 13030.0 | 13180.0 | 654800 | 1.89 |
| 2025/03/04 | 12980.0 | 13035.0 | 12790.0 | 12830.0 | 769500 | -2.66 |
| 2025/03/05 | 12830.0 | 13070.0 | 12780.0 | 12870.0 | 674000 | 0.31 |
| 2025/03/06 | 13040.0 | 13205.0 | 12980.0 | 13055.0 | 790800 | 1.44 |
| 2025/03/07 | 12805.0 | 13180.0 | 12785.0 | 13100.0 | 864100 | 0.34 |
| 2025/03/10 | 13155.0 | 13210.0 | 13055.0 | 13065.0 | 473300 | -0.27 |
| 2025/03/11 | 12825.0 | 12900.0 | 12365.0 | 12465.0 | 945400 | -4.59 |
| 2025/03/12 | 12450.0 | 12860.0 | 12435.0 | 12760.0 | 544600 | 2.37 |
| 2025/03/13 | 12760.0 | 12855.0 | 12575.0 | 12585.0 | 637200 | -1.37 |
| 2025/03/14 | 12420.0 | 12725.0 | 12420.0 | 12650.0 | 624500 | 0.52 |
| 2025/03/17 | 12740.0 | 13020.0 | 12730.0 | 12940.0 | 494200 | 2.29 |
| 2025/03/18 | 13125.0 | 13675.0 | 13085.0 | 13550.0 | 927600 | 4.71 |
| 2025/03/19 | 13755.0 | 14190.0 | 13755.0 | 14085.0 | 1141600 | 3.95 |
| 2025/03/21 | 13920.0 | 14155.0 | 13800.0 | 13830.0 | 1008100 | -1.81 |
| 2025/03/24 | 13860.0 | 13945.0 | 13650.0 | 13720.0 | 655600 | -0.80 |
| 2025/03/25 | 13725.0 | 13885.0 | 13520.0 | 13585.0 | 673900 | -0.98 |
| 2025/03/26 | 13640.0 | 13650.0 | 13445.0 | 13630.0 | 756000 | 0.33 |
| 2025/03/27 | 13340.0 | 13535.0 | 13195.0 | 13535.0 | 770900 | -0.70 |
| 2025/03/28 | 13230.0 | 13330.0 | 12880.0 | 13005.0 | 837000 | -3.92 |
| 2025/03/31 | 12825.0 | 12905.0 | 12545.0 | 12705.0 | 768000 | -2.31 |
| 2025/04/01 | 13000.0 | 13055.0 | 12765.0 | 12765.0 | 629800 | 0.47 |
| 2025/04/02 | 12835.0 | 12885.0 | 12580.0 | 12800.0 | 558800 | 0.27 |
| 2025/04/03 | 12020.0 | 12250.0 | 12015.0 | 12165.0 | 848000 | -4.96 |
| 2025/04/04 | 11900.0 | 11960.0 | 11290.0 | 11525.0 | 869700 | -5.26 |
| 2025/04/07 | 10375.0 | 10885.0 | 10250.0 | 10765.0 | 1320600 | -6.59 |
| 2025/04/08 | 11105.0 | 11675.0 | 11105.0 | 11410.0 | 874900 | 5.99 |
| 2025/04/09 | 11040.0 | 11310.0 | 10880.0 | 11100.0 | 1036800 | -2.72 |
| 2025/04/10 | 12300.0 | 12345.0 | 11890.0 | 12190.0 | 956400 | 9.82 |
| 2025/04/11 | 11415.0 | 12070.0 | 11370.0 | 11985.0 | 921200 | -1.68 |
| 2025/04/14 | 12115.0 | 12310.0 | 11995.0 | 12060.0 | 542300 | 0.63 |
| 2025/04/15 | 12480.0 | 12670.0 | 12360.0 | 12605.0 | 1079900 | 4.52 |
| 2025/04/16 | 12685.0 | 12715.0 | 12435.0 | 12495.0 | 658600 | -0.87 |
| 2025/04/17 | 12530.0 | 12725.0 | 12490.0 | 12585.0 | 611300 | 0.72 |
| 2025/04/18 | 12650.0 | 12855.0 | 12610.0 | 12800.0 | 546200 | 1.71 |
| 2025/04/21 | 12800.0 | 12930.0 | 12750.0 | 12785.0 | 723000 | -0.12 |
| 2025/04/22 | 12785.0 | 12895.0 | 12735.0 | 12750.0 | 596100 | -0.27 |
| 2025/04/23 | 13220.0 | 13230.0 | 12850.0 | 13000.0 | 1048600 | 1.96 |
| 2025/04/24 | 13000.0 | 13190.0 | 12900.0 | 12925.0 | 686600 | -0.58 |
| 2025/04/25 | 13055.0 | 13385.0 | 12520.0 | 13225.0 | 1578800 | 2.32 |
| 2025/04/28 | 16225.0 | 16225.0 | 16225.0 | 16225.0 | 178300 | 22.68 |
| 2025/04/30 | 16800.0 | 17050.0 | 16750.0 | 16760.0 | 4861000 | 3.30 |
| 2025/05/01 | 16600.0 | 16835.0 | 16450.0 | 16755.0 | 1845100 | -0.03 |
| 2025/05/02 | 16770.0 | 16950.0 | 16635.0 | 16635.0 | 1243400 | -0.72 |
| 2025/05/07 | 16635.0 | 16980.0 | 16560.0 | 16830.0 | 1418400 | 1.17 |
| 2025/05/08 | 17080.0 | 17600.0 | 17040.0 | 17340.0 | 1420500 | 3.03 |
| 2025/05/09 | 17450.0 | 17500.0 | 17205.0 | 17350.0 | 1048500 | 0.06 |
| 2025/05/12 | 17300.0 | 17345.0 | 17215.0 | 17285.0 | 1501600 | -0.37 |
| 2025/05/13 | 17375.0 | 17410.0 | 16830.0 | 16940.0 | 1145100 | -2.00 |
| 2025/05/14 | 16940.0 | 17000.0 | 16615.0 | 16640.0 | 898700 | -1.77 |
| 2025/05/15 | 16625.0 | 16675.0 | 16305.0 | 16525.0 | 790600 | -0.69 |
| 2025/05/16 | 16525.0 | 16555.0 | 16295.0 | 16340.0 | 775200 | -1.12 |
| 2025/05/19 | 16500.0 | 16785.0 | 16430.0 | 16520.0 | 525000 | 1.10 |
| 2025/05/20 | 17720.0 | 18000.0 | 17540.0 | 17940.0 | 2465100 | 8.60 |
| 2025/05/21 | 17750.0 | 18050.0 | 17625.0 | 17915.0 | 2060100 | -0.14 |
| 2025/05/22 | 17915.0 | 17970.0 | 17800.0 | 17810.0 | 1170300 | -0.59 |
| 2025/05/23 | 17810.0 | 18400.0 | 17690.0 | 18145.0 | 2535000 | 1.88 |
| 2025/05/26 | 18300.0 | 18365.0 | 18115.0 | 18115.0 | 947100 | -0.17 |
| 2025/05/27 | 18085.0 | 18185.0 | 17840.0 | 17940.0 | 1347700 | -0.97 |
| 2025/05/28 | 17765.0 | 17905.0 | 17760.0 | 17860.0 | 1436400 | -0.45 |
| 2025/05/29 | 17950.0 | 18115.0 | 17910.0 | 18080.0 | 1071400 | 1.23 |
| 2025/05/30 | 17880.0 | 18180.0 | 17850.0 | 18115.0 | 1286700 | 0.19 |
| 2025/06/02 | 18100.0 | 18260.0 | 18075.0 | 18260.0 | 619100 | 0.80 |
| 2025/06/03 | 18100.0 | 18535.0 | 18065.0 | 18400.0 | 3809900 | 0.77 |
| 2025/06/04 | 16000.0 | 16300.0 | 15975.0 | 16205.0 | 7657900 | -11.93 |
| 2025/06/05 | 16200.0 | 16285.0 | 16190.0 | 16260.0 | 1894300 | 0.34 |
| 2025/06/06 | 16275.0 | 16500.0 | 16240.0 | 16400.0 | 1930300 | 0.86 |
| 2025/06/09 | 16450.0 | 16505.0 | 16275.0 | 16395.0 | 809200 | -0.03 |
| 2025/06/10 | 16320.0 | 16360.0 | 16270.0 | 16300.0 | 984300 | -0.58 |
| 2025/06/11 | 16300.0 | 16365.0 | 16290.0 | 16345.0 | 829600 | 0.28 |
| 2025/06/12 | 16320.0 | 16400.0 | 16305.0 | 16350.0 | 579800 | 0.03 |
| 2025/06/13 | 16350.0 | 16390.0 | 16310.0 | 16390.0 | 543900 | 0.24 |
| 2025/06/16 | 16390.0 | 16450.0 | 16370.0 | 16400.0 | 498600 | 0.06 |
| 2025/06/17 | 16400.0 | 16500.0 | 16340.0 | 16500.0 | 489100 | 0.61 |
| 2025/06/18 | 16405.0 | 16485.0 | 16395.0 | 16450.0 | 501900 | -0.30 |
| 2025/06/19 | 16410.0 | 16430.0 | 16355.0 | 16420.0 | 391200 | -0.18 |
| 2025/06/20 | 16380.0 | 16430.0 | 16310.0 | 16375.0 | 1130300 | -0.27 |
| 2025/06/23 | 16340.0 | 16400.0 | 16310.0 | 16400.0 | 432800 | 0.15 |
| 2025/06/24 | 16380.0 | 16425.0 | 16300.0 | 16320.0 | 628300 | -0.49 |
| 2025/06/25 | 16300.0 | 16335.0 | 16300.0 | 16310.0 | 757700 | -0.06 |
| 2025/06/26 | 16310.0 | 16320.0 | 16270.0 | 16300.0 | 1197600 | -0.06 |
| 2025/06/27 | 16315.0 | 16375.0 | 16295.0 | 16375.0 | 928800 | 0.46 |
| 2025/06/30 | 16320.0 | 16330.0 | 16300.0 | 16300.0 | 1084900 | -0.46 |
| 2025/07/01 | 16300.0 | 16325.0 | 16285.0 | 16295.0 | 792000 | -0.03 |
| 2025/07/02 | 16295.0 | 16300.0 | 16275.0 | 16285.0 | 959200 | -0.06 |
| 2025/07/03 | 16285.0 | 16300.0 | 16285.0 | 16285.0 | 674300 | 0.00 |
| 2025/07/04 | 16290.0 | 16290.0 | 16205.0 | 16250.0 | 1121800 | -0.21 |
| 2025/07/07 | 16230.0 | 16270.0 | 16200.0 | 16200.0 | 814000 | -0.31 |
| 2025/07/08 | 16200.0 | 16290.0 | 16200.0 | 16290.0 | 806900 | 0.56 |
| 2025/07/09 | 16270.0 | 16300.0 | 16240.0 | 16300.0 | 708000 | 0.06 |
| 2025/07/10 | 16255.0 | 16280.0 | 16215.0 | 16280.0 | 896500 | -0.12 |
| 2025/07/11 | 16260.0 | 16285.0 | 16240.0 | 16260.0 | 520200 | -0.12 |
| 2025/07/14 | 16245.0 | 16260.0 | 16220.0 | 16220.0 | 272500 | -0.25 |
| 2025/07/15 | 16240.0 | 16260.0 | 16215.0 | 16225.0 | 402000 | 0.03 |
| 2025/07/16 | 16235.0 | 16240.0 | 16215.0 | 16220.0 | 306200 | -0.03 |
| 2025/07/17 | 16225.0 | 16270.0 | 16220.0 | 16230.0 | 437700 | 0.06 |
| 2025/07/18 | 16225.0 | 16240.0 | 16210.0 | 16220.0 | 454600 | -0.06 |
| 2025/07/22 | 16230.0 | 16250.0 | 16225.0 | 16225.0 | 448100 | 0.03 |
| 2025/07/23 | 16250.0 | 16340.0 | 16245.0 | 16295.0 | 1663200 | 0.43 |
| 2025/07/24 | 16320.0 | 16330.0 | 16295.0 | 16295.0 | 1138000 | 0.00 |
| 2025/07/25 | 16300.0 | 16320.0 | 16265.0 | 16275.0 | 828400 | -0.12 |
| 2025/07/28 | 16275.0 | 16300.0 | 16245.0 | 16280.0 | 422300 | 0.03 |
| 2025/07/29 | 16255.0 | 16280.0 | 16240.0 | 16260.0 | 333200 | -0.12 |
| 2025/07/30 | 16270.0 | 16320.0 | 16255.0 | 16320.0 | 444500 | 0.37 |
| 2025/07/31 | 16315.0 | 16320.0 | 16270.0 | 16275.0 | 496000 | -0.28 |
| 2025/08/01 | 16290.0 | 16320.0 | 16230.0 | 16230.0 | 505700 | -0.28 |
| 2025/08/04 | 16245.0 | 16315.0 | 16240.0 | 16280.0 | 359400 | 0.31 |
| 2025/08/05 | 16310.0 | 16315.0 | 16260.0 | 16265.0 | 312200 | -0.09 |
| 2025/08/06 | 16275.0 | 16320.0 | 16265.0 | 16265.0 | 770900 | 0.00 |
| 2025/08/07 | 16290.0 | 16310.0 | 16275.0 | 16300.0 | 376900 | 0.22 |
| 2025/08/08 | 16300.0 | 16340.0 | 16280.0 | 16285.0 | 599700 | -0.09 |
| 2025/08/12 | 16280.0 | 16360.0 | 16260.0 | 16315.0 | 550900 | 0.18 |
| 2025/08/13 | 16300.0 | 16370.0 | 16275.0 | 16285.0 | 578500 | -0.18 |
| 2025/08/14 | 16290.0 | 16330.0 | 16285.0 | 16315.0 | 420100 | 0.18 |
| 2025/08/15 | 16330.0 | 16345.0 | 16305.0 | 16345.0 | 270100 | 0.18 |
| 2025/08/18 | 16320.0 | 16380.0 | 16320.0 | 16320.0 | 365000 | -0.15 |
| 2025/08/19 | 16360.0 | 16390.0 | 16330.0 | 16360.0 | 354800 | 0.25 |
| 2025/08/20 | 16375.0 | 16390.0 | 16320.0 | 16370.0 | 414100 | 0.06 |
| 2025/08/21 | 16380.0 | 16385.0 | 16320.0 | 16380.0 | 312800 | 0.06 |
| 2025/08/22 | 16350.0 | 16380.0 | 16305.0 | 16360.0 | 143700 | -0.12 |
| 2025/08/25 | 16360.0 | 16390.0 | 16320.0 | 16330.0 | 377700 | -0.18 |
| 2025/08/26 | 16330.0 | 16350.0 | 16280.0 | 16310.0 | 497900 | -0.12 |
| 2025/08/27 | 16320.0 | 16365.0 | 16290.0 | 16340.0 | 265300 | 0.18 |
| 2025/08/28 | 16350.0 | 16365.0 | 16330.0 | 16350.0 | 307500 | 0.06 |
| 2025/08/29 | 16340.0 | 16370.0 | 16340.0 | 16340.0 | 345900 | -0.06 |
| 2025/09/01 | 16330.0 | 16380.0 | 16325.0 | 16375.0 | 282500 | 0.21 |
| 2025/09/02 | 16370.0 | 16380.0 | 16345.0 | 16365.0 | 269300 | -0.06 |
| 2025/09/03 | 16375.0 | 16455.0 | 16360.0 | 16455.0 | 515200 | 0.55 |
| 2025/09/04 | 16455.0 | 16535.0 | 16425.0 | 16515.0 | 401200 | 0.36 |
| 2025/09/05 | 16540.0 | 16575.0 | 16495.0 | 16575.0 | 377800 | 0.36 |
| 2025/09/08 | 16555.0 | 16595.0 | 16520.0 | 16595.0 | 479800 | 0.12 |
| 2025/09/09 | 16550.0 | 16580.0 | 16410.0 | 16465.0 | 565700 | -0.78 |
| 2025/09/10 | 16455.0 | 16500.0 | 16420.0 | 16470.0 | 418500 | 0.03 |
| 2025/09/11 | 16465.0 | 16530.0 | 16440.0 | 16530.0 | 265700 | 0.36 |
| 2025/09/12 | 16500.0 | 16550.0 | 16465.0 | 16465.0 | 332900 | -0.39 |
| 2025/09/16 | 16485.0 | 16600.0 | 16475.0 | 16600.0 | 293100 | 0.82 |
| 2025/09/17 | 16550.0 | 16600.0 | 16535.0 | 16600.0 | 478200 | 0.00 |
| 2025/09/18 | 16555.0 | 16670.0 | 16550.0 | 16650.0 | 419800 | 0.30 |
| 2025/09/19 | 16695.0 | 16715.0 | 16640.0 | 16700.0 | 819600 | 0.30 |
| 2025/09/22 | 16700.0 | 16745.0 | 16645.0 | 16670.0 | 345300 | -0.18 |
| 2025/09/24 | 16670.0 | 16695.0 | 16630.0 | 16695.0 | 332000 | 0.15 |
| 2025/09/25 | 16750.0 | 16765.0 | 16650.0 | 16720.0 | 356400 | 0.15 |
| 2025/09/26 | 16650.0 | 16770.0 | 16640.0 | 16770.0 | 674400 | 0.30 |
| 2025/09/29 | 16650.0 | 16700.0 | 16630.0 | 16670.0 | 466500 | -0.60 |
| 2025/09/30 | 16590.0 | 16690.0 | 16590.0 | 16640.0 | 552000 | -0.18 |
| 2025/10/01 | 16625.0 | 16670.0 | 16525.0 | 16570.0 | 682200 | -0.42 |
| 2025/10/02 | 16605.0 | 16670.0 | 16555.0 | 16600.0 | 480400 | 0.18 |
| 2025/10/03 | 16640.0 | 16720.0 | 16630.0 | 16720.0 | 301000 | 0.72 |
| 2025/10/06 | 16825.0 | 16940.0 | 16735.0 | 16800.0 | 727500 | 0.48 |
| 2025/10/07 | 16775.0 | 16795.0 | 16615.0 | 16770.0 | 388600 | -0.18 |
| 2025/10/08 | 16770.0 | 16785.0 | 16590.0 | 16685.0 | 560000 | -0.51 |
| 2025/10/09 | 16725.0 | 16750.0 | 16680.0 | 16750.0 | 323500 | 0.39 |
| 2025/10/10 | 16740.0 | 16755.0 | 16695.0 | 16710.0 | 538500 | -0.24 |
| 2025/10/14 | 16650.0 | 16705.0 | 16615.0 | 16645.0 | 471100 | -0.39 |
| 2025/10/15 | 16685.0 | 16720.0 | 16620.0 | 16695.0 | 286400 | 0.30 |
| 2025/10/16 | 16660.0 | 16720.0 | 16595.0 | 16650.0 | 250100 | -0.27 |
| 2025/10/17 | 16610.0 | 16660.0 | 16600.0 | 16645.0 | 232300 | -0.03 |
| 2025/10/20 | 16700.0 | 16860.0 | 16695.0 | 16770.0 | 401400 | 0.75 |
| 2025/10/21 | 16770.0 | 16790.0 | 16715.0 | 16750.0 | 270600 | -0.12 |
| 2025/10/22 | 16750.0 | 16765.0 | 16665.0 | 16695.0 | 388100 | -0.33 |
| 2025/10/23 | 16720.0 | 16760.0 | 16680.0 | 16695.0 | 255900 | 0.00 |
| 2025/10/24 | 16695.0 | 16790.0 | 16675.0 | 16710.0 | 289600 | 0.09 |
| 2025/10/27 | 16710.0 | 16830.0 | 16695.0 | 16795.0 | 294700 | 0.51 |
| 2025/10/28 | 16810.0 | 16855.0 | 16700.0 | 16755.0 | 369900 | -0.24 |
| 2025/10/29 | 16760.0 | 16790.0 | 16685.0 | 16730.0 | 276100 | -0.15 |
| 2025/10/30 | 16750.0 | 16835.0 | 16435.0 | 16835.0 | 804500 | 0.63 |
| 2025/10/31 | 16795.0 | 16865.0 | 16705.0 | 16825.0 | 508200 | -0.06 |
| 2025/11/04 | 16900.0 | 17085.0 | 16815.0 | 17000.0 | 715000 | 1.04 |
| 2025/11/05 | 17000.0 | 17020.0 | 16795.0 | 16950.0 | 696100 | -0.29 |
| 2025/11/06 | 17005.0 | 17250.0 | 16935.0 | 17100.0 | 541000 | 0.88 |
| 2025/11/07 | 16990.0 | 17070.0 | 16925.0 | 16980.0 | 416700 | -0.70 |
| 2025/11/10 | 17005.0 | 17025.0 | 16900.0 | 16950.0 | 341200 | -0.18 |
| 2025/11/11 | 16950.0 | 17260.0 | 16885.0 | 17250.0 | 934600 | 1.77 |
| 2025/11/12 | 17410.0 | 17465.0 | 17195.0 | 17310.0 | 640200 | 0.35 |
| 2025/11/13 | 17290.0 | 17495.0 | 17265.0 | 17340.0 | 350700 | 0.17 |
| 2025/11/14 | 17350.0 | 17390.0 | 17215.0 | 17360.0 | 288500 | 0.12 |
| 2025/11/17 | 17300.0 | 17350.0 | 17220.0 | 17220.0 | 260200 | -0.81 |
| 2025/11/18 | 17260.0 | 17280.0 | 17040.0 | 17170.0 | 574300 | -0.29 |
| 2025/11/19 | 17200.0 | 17200.0 | 17055.0 | 17110.0 | 543500 | -0.35 |
| 2025/11/20 | 17250.0 | 17295.0 | 17110.0 | 17160.0 | 293500 | 0.29 |
| 2025/11/21 | 17110.0 | 17275.0 | 17110.0 | 17275.0 | 1087900 | 0.67 |
| 2025/11/25 | 17290.0 | 17390.0 | 17195.0 | 17225.0 | 419900 | -0.29 |
| 2025/11/26 | 17395.0 | 17565.0 | 17335.0 | 17490.0 | 434300 | 1.54 |
| 2025/11/27 | 17490.0 | 17525.0 | 17425.0 | 17470.0 | 276300 | -0.11 |
| 2025/11/28 | 17475.0 | 17480.0 | 17430.0 | 17480.0 | 346200 | 0.06 |
| 2025/12/01 | 17490.0 | 17495.0 | 17355.0 | 17355.0 | 299200 | -0.72 |
| 2025/12/02 | 17400.0 | 17405.0 | 17275.0 | 17400.0 | 461300 | 0.26 |
| 2025/12/03 | 17350.0 | 17375.0 | 17280.0 | 17340.0 | 413400 | -0.34 |
| 2025/12/04 | 17260.0 | 17475.0 | 17255.0 | 17450.0 | 312200 | 0.63 |
| 2025/12/05 | 17225.0 | 17410.0 | 17225.0 | 17340.0 | 288400 | -0.63 |
| 2025/12/08 | 17340.0 | 17480.0 | 17265.0 | 17380.0 | 426400 | 0.23 |
| 2025/12/09 | 17395.0 | 17500.0 | 17380.0 | 17490.0 | 312600 | 0.63 |
| 2025/12/10 | 17525.0 | 17690.0 | 17525.0 | 17690.0 | 589100 | 1.14 |
| 2025/12/11 | 17800.0 | 17835.0 | 17670.0 | 17710.0 | 816300 | 0.11 |
| 2025/12/12 | 17800 | 18050 | 17380 | 17550 | 1020700 | -0.90 |