大同工業 6373
1,466円
(時刻：15:30)
▲ +38円 (+2.66%)
価格情報
| 始値 | 1,450円 |
| 高値 | 1,466円 |
| 安値 | 1,440円 |
| 出来高 | 87,400株 |
| 売買代金 | 127,048,400円 |
| 売り気配 (15:30) | 1,466円 |
| 買い気配 (15:30) | 1,458円 |
基本情報
| 銘柄名 | 大同工業 |
| 英文銘柄名 | DAIDO KOGYO CO., LTD. |
| 時価総額 | 15,599,759,028.0円 |
| 発行済株式総数 | 10,924,201株 |
| 単元株式数 | 100 |
| 業種 | 機械 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 116.65円 |
| BPS | 3,030.34円 |
| PER | 12.24倍 |
| PBR | 0.47倍 |
| ROE | 3.9% |
| 年間配当金 | 25.00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131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 | 24,019 百万円 | 22,754 百万円 | 26,888 百万円 | 27,539 百万円 | 28,193 百万円 |
| 経常利益又は経常損失（△） | 772 百万円 | 1,181 百万円 | 1,557 百万円 | 536 百万円 | △311 百万円 |
| 当期純利益又は当期純損失（△） | △1,944 百万円 | 172 百万円 | 1,084 百万円 | △799 百万円 | △338 百万円 |
| 資本金 | 3,536 百万円 | 3,536 百万円 | 3,536 百万円 | 3,536 百万円 | 3,536 百万円 |
| 純資産額 | 12,391 百万円 | 13,780 百万円 | 14,967 百万円 | 13,944 百万円 | 16,430 百万円 |
| 総資産額 | 39,383 百万円 | 45,587 百万円 | 47,268 百万円 | 45,966 百万円 | 49,711 百万円 |
| 従業員数 | 761 人 | 768 人 | 785 人 | 812 人 | 818 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 | 116.65 | 3,030.34 | 3.9 | 12.24 | 0.47 | - | - |
| 2025/03 | 単体 | 78.40 | 1,426.03 | - | 18.21 | 1.00 | 1.71 | 25.00 |
| 2025/09 | 中連 | 44.02 | 3,109.54 | - | - | 0.46 | - | - |
| 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 |
|---|---|---|---|---|
| 2025/12/12 | 6,400 | -100 | 79,700 | -19,500 |
| 2025/12/11 | 6,500 | 0 | 99,200 | -68,100 |
| 2025/12/10 | 6,500 | 0 | 167,300 | -7,300 |
| 2025/12/09 | 6,500 | 0 | 174,600 | 1,800 |
| 2025/12/08 | 6,500 | -100 | 172,800 | -200 |
| 2025/12/05 | 6,600 | 0 | 173,000 | -2,000 |
| 2025/12/04 | 6,600 | 0 | 175,000 | -58,400 |
| 2025/12/03 | 6,600 | -100 | 233,400 | -3,400 |
| 2025/12/02 | 6,700 | 0 | 236,800 | -9,500 |
| 2025/12/01 | 6,700 | 0 | 246,300 | 5,600 |
| 2025/11/28 | 6,700 | 0 | 240,700 | -44,500 |
| 2025/11/27 | 6,700 | -400 | 285,200 | 3,300 |
| 2025/11/26 | 7,100 | 0 | 281,900 | 22,200 |
| 2025/11/25 | 7,100 | 0 | 259,700 | 7,600 |
| 2025/11/21 | 7,100 | -100 | 252,100 | 7,800 |
| 2025/11/20 | 7,200 | 0 | 244,300 | 8,800 |
| 2025/11/19 | 7,200 | 0 | 235,500 | 11,500 |
| 2025/11/18 | 7,200 | 0 | 224,000 | -300 |
| 2025/11/17 | 7,200 | 0 | 224,300 | -2,900 |
| 2025/11/14 | 7,200 | -400 | 227,200 | -4,500 |
| 2025/11/13 | 7,600 | 0 | 231,700 | 10,700 |
| 2025/11/12 | 7,600 | -200 | 221,000 | 9,700 |
| 2025/11/11 | 7,800 | 0 | 211,300 | 11,400 |
| 2025/11/10 | 7,800 | 0 | 199,900 | 5,900 |
| 2025/11/07 | 7,800 | 0 | 194,000 | -1,300 |
| 2025/11/06 | 7,800 | 0 | 195,300 | 700 |
| 2025/11/05 | 7,800 | -100 | 194,600 | -49,800 |
| 2025/10/31 | 7,900 | 0 | 243,000 | -58,600 |
| 2025/10/30 | 7,900 | 0 | 301,600 | 27,000 |
| 2025/10/29 | 7,900 | 0 | 274,600 | 17,500 |
| 2025/10/28 | 7,900 | 0 | 257,100 | 6,100 |
| 2025/10/27 | 7,900 | 0 | 251,000 | 7,500 |
| 2025/10/24 | 7,900 | 0 | 243,500 | 6,200 |
| 2025/10/23 | 7,900 | 0 | 237,300 | 1,000 |
| 2025/10/22 | 7,900 | 0 | 236,300 | 1,200 |
| 2025/10/21 | 7,900 | 0 | 235,100 | -4,400 |
| 2025/10/20 | 7,900 | 0 | 239,500 | -300 |
| 2025/10/17 | 7,900 | 0 | 239,800 | 2,000 |
| 2025/10/16 | 7,900 | 0 | 237,800 | 700 |
| 2025/10/15 | 7,900 | 0 | 237,100 | -24,900 |
| 2025/10/14 | 7,900 | -100 | 262,000 | 6,600 |
| 2025/10/10 | 8,000 | 0 | 255,400 | 3,900 |
| 2025/10/09 | 8,000 | -100 | 251,500 | 0 |
| 2025/10/08 | 8,100 | -100 | 251,500 | -300 |
| 2025/10/07 | 8,200 | 0 | 251,800 | 500 |
| 2025/10/06 | 8,200 | 0 | 251,300 | -5,600 |
| 2025/10/03 | 8,200 | -100 | 256,900 | -3,800 |
| 2025/10/02 | 8,300 | 0 | 260,700 | -16,200 |
| 2025/10/01 | 8,300 | 0 | 276,900 | -2,800 |
| 2025/09/30 | 8,300 | 0 | 279,700 | -91,900 |
| 2025/09/29 | 8,300 | 0 | 371,600 | 209,600 |
| 2025/09/26 | 8,300 | 0 | 162,000 | 54,600 |
| 2025/09/25 | 8,300 | 0 | 107,400 | 24,900 |
| 2025/09/22 | 8,300 | 0 | 70,700 | 1,900 |
| 2025/09/19 | 8,300 | 0 | 68,800 | 4,500 |
| 2025/09/18 | 8,300 | -100 | 64,300 | 35,800 |
| 2025/09/17 | 8,400 | 0 | 28,500 | 900 |
| 2025/09/16 | 8,400 | 0 | 27,600 | -400 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 6,500 | -200 | 172,800 | -73,500 |
| 2025/11/28 | 6,700 | -400 | 246,300 | -13,400 |
| 2025/11/21 | 7,100 | -100 | 259,700 | 35,400 |
| 2025/11/14 | 7,200 | -600 | 224,300 | 24,400 |
| 2025/11/07 | 7,800 | -100 | 199,900 | -44,500 |
| 2025/10/31 | 7,900 | 0 | 244,400 | -6,600 |
| 2025/10/24 | 7,900 | 0 | 251,000 | 11,500 |
| 2025/10/17 | 7,900 | 0 | 239,500 | -22,500 |
| 2025/10/10 | 7,900 | -300 | 262,000 | 10,700 |
| 2025/10/03 | 8,200 | -100 | 251,300 | -120,300 |
| 2025/09/26 | 8,300 | 0 | 371,600 | 300,900 |
| 2025/09/19 | 8,300 | -100 | 70,700 | 43,100 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/10 | 5,200 | 6 | 0.15 |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月13日 15時33分 | 確認書 |
| 2025年11月13日 15時32分 | 半期報告書－第133期(2025/04/01－2025/09/30) |
| 2025年06月25日 12時57分 | 内部統制報告書－第132期(2024/04/01－2025/03/31) |
| 2025年06月25日 12時56分 | 有価証券報告書－第132期(2024/04/01－2025/03/31) |
| 2025年06月25日 12時56分 | 確認書 |
| 2025年06月25日 12時52分 | 臨時報告書 |
| 2025年05月23日 09時07分 | 臨時報告書 |
| 2025年05月14日 16時36分 | 臨時報告書 |
| 2025年05月14日 16時36分 | 臨時報告書 |
| 2025年04月01日 15時02分 | 臨時報告書 |
| 2024年11月13日 15時37分 | 確認書 |
| 2024年11月13日 15時36分 | 半期報告書－第132期(2024/04/01－2025/03/31) |
| 2024年09月03日 11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07月23日 10時23分 | 訂正臨時報告書 |
| 2024年06月27日 13時09分 | 臨時報告書 |
| 2024年06月26日 12時54分 | 内部統制報告書－第131期(2023/04/01－2024/03/31) |
| 2024年06月26日 12時53分 | 確認書 |
| 2024年06月26日 12時52分 | 有価証券報告書－第131期(2023/04/01－2024/03/31) |
| 2024年03月25日 15時12分 | 臨時報告書 |
| 2024年02月09日 12時50分 | 確認書 |
| 2024年02月09日 12時50分 | 四半期報告書－第131期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 大同工業株式会社 |
| 会社名（英文） | DAIDO KOGYO CO.,LTD. |
| 会社名（カナ） | ダイドウコウギョウカブシキガイシャ |
| 本店所在地 | 加賀市熊坂町イ１９７番地 |
| 業種 | 機械 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 63730 |
| EDINETコード | E01580 |
| 法人番号 | 4220001013264 |
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 | 967.0 | 985.0 | 945.0 | 961.0 | 134700 | - |
| 2024/06/25 | 980.0 | 983.0 | 961.0 | 968.0 | 69200 | 0.73 |
| 2024/06/26 | 971.0 | 981.0 | 955.0 | 957.0 | 66800 | -1.14 |
| 2024/06/27 | 950.0 | 951.0 | 936.0 | 939.0 | 68600 | -1.88 |
| 2024/06/28 | 946.0 | 955.0 | 944.0 | 948.0 | 30400 | 0.96 |
| 2024/07/01 | 952.0 | 957.0 | 941.0 | 944.0 | 22500 | -0.42 |
| 2024/07/02 | 940.0 | 940.0 | 925.0 | 926.0 | 33300 | -1.91 |
| 2024/07/03 | 926.0 | 944.0 | 926.0 | 940.0 | 28800 | 1.51 |
| 2024/07/04 | 945.0 | 948.0 | 938.0 | 939.0 | 20200 | -0.11 |
| 2024/07/05 | 950.0 | 950.0 | 925.0 | 925.0 | 34200 | -1.49 |
| 2024/07/08 | 930.0 | 939.0 | 923.0 | 936.0 | 32800 | 1.19 |
| 2024/07/09 | 930.0 | 930.0 | 905.0 | 906.0 | 64800 | -3.21 |
| 2024/07/10 | 907.0 | 909.0 | 900.0 | 905.0 | 33100 | -0.11 |
| 2024/07/11 | 906.0 | 927.0 | 900.0 | 927.0 | 36300 | 2.43 |
| 2024/07/12 | 915.0 | 933.0 | 909.0 | 930.0 | 62800 | 0.32 |
| 2024/07/16 | 936.0 | 963.0 | 933.0 | 960.0 | 70700 | 3.23 |
| 2024/07/17 | 968.0 | 978.0 | 967.0 | 976.0 | 49100 | 1.67 |
| 2024/07/18 | 961.0 | 973.0 | 957.0 | 957.0 | 22900 | -1.95 |
| 2024/07/19 | 957.0 | 957.0 | 947.0 | 952.0 | 12200 | -0.52 |
| 2024/07/22 | 950.0 | 950.0 | 924.0 | 932.0 | 28800 | -2.10 |
| 2024/07/23 | 936.0 | 967.0 | 936.0 | 959.0 | 48300 | 2.90 |
| 2024/07/24 | 958.0 | 962.0 | 936.0 | 951.0 | 37400 | -0.83 |
| 2024/07/25 | 931.0 | 932.0 | 906.0 | 912.0 | 36200 | -4.10 |
| 2024/07/26 | 912.0 | 927.0 | 904.0 | 905.0 | 35000 | -0.77 |
| 2024/07/29 | 917.0 | 938.0 | 917.0 | 935.0 | 28400 | 3.31 |
| 2024/07/30 | 930.0 | 930.0 | 890.0 | 891.0 | 114500 | -4.71 |
| 2024/07/31 | 897.0 | 930.0 | 882.0 | 920.0 | 58100 | 3.25 |
| 2024/08/01 | 892.0 | 895.0 | 842.0 | 855.0 | 87500 | -7.07 |
| 2024/08/02 | 831.0 | 831.0 | 802.0 | 802.0 | 97700 | -6.20 |
| 2024/08/05 | 755.0 | 757.0 | 680.0 | 693.0 | 121100 | -13.59 |
| 2024/08/06 | 733.0 | 769.0 | 705.0 | 735.0 | 168000 | 6.06 |
| 2024/08/07 | 750.0 | 794.0 | 734.0 | 771.0 | 34800 | 4.90 |
| 2024/08/08 | 756.0 | 778.0 | 756.0 | 765.0 | 43400 | -0.78 |
| 2024/08/09 | 780.0 | 791.0 | 753.0 | 762.0 | 50600 | -0.39 |
| 2024/08/13 | 788.0 | 799.0 | 777.0 | 797.0 | 34600 | 4.59 |
| 2024/08/14 | 802.0 | 807.0 | 788.0 | 795.0 | 15100 | -0.25 |
| 2024/08/15 | 795.0 | 796.0 | 781.0 | 784.0 | 14200 | -1.38 |
| 2024/08/16 | 792.0 | 804.0 | 786.0 | 792.0 | 57300 | 1.02 |
| 2024/08/19 | 791.0 | 796.0 | 778.0 | 780.0 | 24800 | -1.52 |
| 2024/08/20 | 792.0 | 801.0 | 783.0 | 785.0 | 15700 | 0.64 |
| 2024/08/21 | 782.0 | 792.0 | 777.0 | 786.0 | 11100 | 0.13 |
| 2024/08/22 | 794.0 | 794.0 | 784.0 | 790.0 | 8800 | 0.51 |
| 2024/08/23 | 796.0 | 819.0 | 794.0 | 819.0 | 35200 | 3.67 |
| 2024/08/26 | 820.0 | 820.0 | 789.0 | 795.0 | 27600 | -2.93 |
| 2024/08/27 | 797.0 | 815.0 | 797.0 | 807.0 | 29900 | 1.51 |
| 2024/08/28 | 813.0 | 813.0 | 790.0 | 798.0 | 15200 | -1.12 |
| 2024/08/29 | 798.0 | 802.0 | 790.0 | 790.0 | 14300 | -1.00 |
| 2024/08/30 | 790.0 | 802.0 | 788.0 | 802.0 | 23200 | 1.52 |
| 2024/09/02 | 807.0 | 813.0 | 798.0 | 812.0 | 28600 | 1.25 |
| 2024/09/03 | 806.0 | 812.0 | 806.0 | 808.0 | 11900 | -0.49 |
| 2024/09/04 | 795.0 | 795.0 | 760.0 | 760.0 | 61000 | -5.94 |
| 2024/09/05 | 753.0 | 778.0 | 753.0 | 762.0 | 19500 | 0.26 |
| 2024/09/06 | 770.0 | 773.0 | 755.0 | 755.0 | 22500 | -0.92 |
| 2024/09/09 | 731.0 | 761.0 | 731.0 | 755.0 | 49200 | 0.00 |
| 2024/09/10 | 754.0 | 760.0 | 751.0 | 751.0 | 31700 | -0.53 |
| 2024/09/11 | 750.0 | 750.0 | 726.0 | 733.0 | 24700 | -2.40 |
| 2024/09/12 | 743.0 | 756.0 | 743.0 | 754.0 | 12900 | 2.86 |
| 2024/09/13 | 757.0 | 779.0 | 754.0 | 775.0 | 32100 | 2.79 |
| 2024/09/17 | 790.0 | 796.0 | 771.0 | 789.0 | 33300 | 1.81 |
| 2024/09/18 | 794.0 | 798.0 | 778.0 | 787.0 | 27900 | -0.25 |
| 2024/09/19 | 792.0 | 799.0 | 787.0 | 794.0 | 24900 | 0.89 |
| 2024/09/20 | 795.0 | 821.0 | 788.0 | 817.0 | 47100 | 2.90 |
| 2024/09/24 | 827.0 | 833.0 | 808.0 | 833.0 | 80400 | 1.96 |
| 2024/09/25 | 829.0 | 889.0 | 820.0 | 869.0 | 120600 | 4.32 |
| 2024/09/26 | 870.0 | 874.0 | 853.0 | 865.0 | 38100 | -0.46 |
| 2024/09/27 | 865.0 | 886.0 | 857.0 | 882.0 | 45700 | 1.97 |
| 2024/09/30 | 848.0 | 864.0 | 845.0 | 845.0 | 18400 | -4.20 |
| 2024/10/01 | 850.0 | 869.0 | 850.0 | 866.0 | 12700 | 2.49 |
| 2024/10/02 | 865.0 | 883.0 | 860.0 | 867.0 | 31000 | 0.12 |
| 2024/10/03 | 867.0 | 868.0 | 851.0 | 855.0 | 33900 | -1.38 |
| 2024/10/04 | 867.0 | 867.0 | 852.0 | 852.0 | 9400 | -0.35 |
| 2024/10/07 | 872.0 | 876.0 | 865.0 | 865.0 | 13400 | 1.53 |
| 2024/10/08 | 859.0 | 860.0 | 841.0 | 843.0 | 11100 | -2.54 |
| 2024/10/09 | 848.0 | 850.0 | 830.0 | 837.0 | 28800 | -0.71 |
| 2024/10/10 | 839.0 | 852.0 | 833.0 | 849.0 | 26000 | 1.43 |
| 2024/10/11 | 849.0 | 874.0 | 849.0 | 869.0 | 36400 | 2.36 |
| 2024/10/15 | 876.0 | 878.0 | 856.0 | 863.0 | 23500 | -0.69 |
| 2024/10/16 | 850.0 | 882.0 | 850.0 | 876.0 | 36600 | 1.51 |
| 2024/10/17 | 875.0 | 882.0 | 864.0 | 865.0 | 5900 | -1.26 |
| 2024/10/18 | 866.0 | 866.0 | 849.0 | 849.0 | 16900 | -1.85 |
| 2024/10/21 | 849.0 | 851.0 | 840.0 | 840.0 | 6900 | -1.06 |
| 2024/10/22 | 839.0 | 839.0 | 819.0 | 819.0 | 18600 | -2.50 |
| 2024/10/23 | 817.0 | 826.0 | 811.0 | 823.0 | 19700 | 0.49 |
| 2024/10/24 | 817.0 | 817.0 | 795.0 | 804.0 | 24200 | -2.31 |
| 2024/10/25 | 805.0 | 819.0 | 787.0 | 798.0 | 25900 | -0.75 |
| 2024/10/28 | 783.0 | 812.0 | 783.0 | 808.0 | 15300 | 1.25 |
| 2024/10/29 | 808.0 | 811.0 | 804.0 | 808.0 | 7500 | 0.00 |
| 2024/10/30 | 805.0 | 814.0 | 767.0 | 767.0 | 126300 | -5.07 |
| 2024/10/31 | 768.0 | 798.0 | 767.0 | 796.0 | 44500 | 3.78 |
| 2024/11/01 | 793.0 | 805.0 | 786.0 | 793.0 | 21300 | -0.38 |
| 2024/11/05 | 795.0 | 800.0 | 788.0 | 792.0 | 5200 | -0.13 |
| 2024/11/06 | 796.0 | 805.0 | 795.0 | 797.0 | 12300 | 0.63 |
| 2024/11/07 | 805.0 | 811.0 | 800.0 | 807.0 | 10900 | 1.25 |
| 2024/11/08 | 809.0 | 810.0 | 801.0 | 810.0 | 6800 | 0.37 |
| 2024/11/11 | 812.0 | 812.0 | 790.0 | 806.0 | 9200 | -0.49 |
| 2024/11/12 | 806.0 | 806.0 | 790.0 | 793.0 | 7800 | -1.61 |
| 2024/11/13 | 795.0 | 837.0 | 795.0 | 797.0 | 38400 | 0.50 |
| 2024/11/14 | 780.0 | 790.0 | 760.0 | 765.0 | 62600 | -4.02 |
| 2024/11/15 | 768.0 | 768.0 | 740.0 | 744.0 | 29900 | -2.75 |
| 2024/11/18 | 731.0 | 748.0 | 700.0 | 730.0 | 132600 | -1.88 |
| 2024/11/19 | 730.0 | 754.0 | 730.0 | 745.0 | 14400 | 2.05 |
| 2024/11/20 | 755.0 | 766.0 | 751.0 | 766.0 | 24300 | 2.82 |
| 2024/11/21 | 767.0 | 767.0 | 762.0 | 767.0 | 3600 | 0.13 |
| 2024/11/22 | 773.0 | 773.0 | 753.0 | 753.0 | 16700 | -1.83 |
| 2024/11/25 | 763.0 | 767.0 | 756.0 | 756.0 | 15200 | 0.40 |
| 2024/11/26 | 753.0 | 753.0 | 739.0 | 739.0 | 20700 | -2.25 |
| 2024/11/27 | 736.0 | 737.0 | 722.0 | 733.0 | 22400 | -0.81 |
| 2024/11/28 | 735.0 | 748.0 | 735.0 | 735.0 | 28800 | 0.27 |
| 2024/11/29 | 735.0 | 744.0 | 735.0 | 742.0 | 11000 | 0.95 |
| 2024/12/02 | 739.0 | 746.0 | 734.0 | 737.0 | 29300 | -0.67 |
| 2024/12/03 | 738.0 | 753.0 | 738.0 | 753.0 | 12300 | 2.17 |
| 2024/12/04 | 757.0 | 757.0 | 738.0 | 746.0 | 30800 | -0.93 |
| 2024/12/05 | 747.0 | 750.0 | 740.0 | 748.0 | 18400 | 0.27 |
| 2024/12/06 | 755.0 | 755.0 | 740.0 | 748.0 | 17200 | 0.00 |
| 2024/12/09 | 745.0 | 754.0 | 744.0 | 749.0 | 8800 | 0.13 |
| 2024/12/10 | 752.0 | 759.0 | 751.0 | 751.0 | 12300 | 0.27 |
| 2024/12/11 | 751.0 | 754.0 | 748.0 | 753.0 | 8300 | 0.27 |
| 2024/12/12 | 752.0 | 754.0 | 750.0 | 750.0 | 13300 | -0.40 |
| 2024/12/13 | 746.0 | 755.0 | 746.0 | 754.0 | 13500 | 0.53 |
| 2024/12/16 | 749.0 | 761.0 | 749.0 | 754.0 | 14800 | 0.00 |
| 2024/12/17 | 754.0 | 762.0 | 750.0 | 760.0 | 32300 | 0.80 |
| 2024/12/18 | 764.0 | 766.0 | 755.0 | 755.0 | 18000 | -0.66 |
| 2024/12/19 | 748.0 | 753.0 | 742.0 | 749.0 | 20900 | -0.79 |
| 2024/12/20 | 753.0 | 772.0 | 753.0 | 760.0 | 18100 | 1.47 |
| 2024/12/23 | 760.0 | 766.0 | 757.0 | 760.0 | 14200 | 0.00 |
| 2024/12/24 | 759.0 | 764.0 | 753.0 | 753.0 | 22300 | -0.92 |
| 2024/12/25 | 759.0 | 759.0 | 751.0 | 751.0 | 12100 | -0.27 |
| 2024/12/26 | 752.0 | 777.0 | 752.0 | 773.0 | 60500 | 2.93 |
| 2024/12/27 | 776.0 | 790.0 | 772.0 | 784.0 | 13800 | 1.42 |
| 2024/12/30 | 784.0 | 799.0 | 783.0 | 799.0 | 13500 | 1.91 |
| 2025/01/06 | 800.0 | 800.0 | 783.0 | 783.0 | 15400 | -2.00 |
| 2025/01/07 | 792.0 | 792.0 | 776.0 | 779.0 | 7900 | -0.51 |
| 2025/01/08 | 774.0 | 783.0 | 774.0 | 776.0 | 12000 | -0.39 |
| 2025/01/09 | 774.0 | 777.0 | 762.0 | 762.0 | 17400 | -1.80 |
| 2025/01/10 | 756.0 | 772.0 | 756.0 | 772.0 | 14600 | 1.31 |
| 2025/01/14 | 787.0 | 787.0 | 767.0 | 771.0 | 12400 | -0.13 |
| 2025/01/15 | 768.0 | 772.0 | 755.0 | 755.0 | 20600 | -2.08 |
| 2025/01/16 | 757.0 | 757.0 | 739.0 | 747.0 | 63400 | -1.06 |
| 2025/01/17 | 741.0 | 757.0 | 741.0 | 746.0 | 18800 | -0.13 |
| 2025/01/20 | 756.0 | 775.0 | 755.0 | 775.0 | 16500 | 3.89 |
| 2025/01/21 | 781.0 | 783.0 | 766.0 | 774.0 | 6400 | -0.13 |
| 2025/01/22 | 775.0 | 785.0 | 775.0 | 782.0 | 8000 | 1.03 |
| 2025/01/23 | 782.0 | 782.0 | 770.0 | 770.0 | 6400 | -1.53 |
| 2025/01/24 | 772.0 | 790.0 | 772.0 | 782.0 | 27100 | 1.56 |
| 2025/01/27 | 795.0 | 795.0 | 780.0 | 790.0 | 20600 | 1.02 |
| 2025/01/28 | 787.0 | 789.0 | 782.0 | 782.0 | 8300 | -1.01 |
| 2025/01/29 | 781.0 | 789.0 | 776.0 | 776.0 | 15100 | -0.77 |
| 2025/01/30 | 763.0 | 765.0 | 717.0 | 717.0 | 164800 | -7.60 |
| 2025/01/31 | 746.0 | 762.0 | 730.0 | 750.0 | 111600 | 4.60 |
| 2025/02/03 | 735.0 | 752.0 | 730.0 | 743.0 | 52400 | -0.93 |
| 2025/02/04 | 742.0 | 755.0 | 742.0 | 752.0 | 21000 | 1.21 |
| 2025/02/05 | 754.0 | 755.0 | 750.0 | 750.0 | 7100 | -0.27 |
| 2025/02/06 | 744.0 | 756.0 | 743.0 | 750.0 | 20100 | 0.00 |
| 2025/02/07 | 754.0 | 757.0 | 752.0 | 753.0 | 11900 | 0.40 |
| 2025/02/10 | 754.0 | 785.0 | 754.0 | 785.0 | 56300 | 4.25 |
| 2025/02/12 | 785.0 | 790.0 | 781.0 | 784.0 | 10700 | -0.13 |
| 2025/02/13 | 780.0 | 790.0 | 780.0 | 789.0 | 10700 | 0.64 |
| 2025/02/14 | 789.0 | 792.0 | 778.0 | 790.0 | 20600 | 0.13 |
| 2025/02/17 | 788.0 | 789.0 | 777.0 | 779.0 | 6000 | -1.39 |
| 2025/02/18 | 776.0 | 776.0 | 770.0 | 772.0 | 11300 | -0.90 |
| 2025/02/19 | 772.0 | 772.0 | 772.0 | 772.0 | 700 | 0.00 |
| 2025/02/20 | 777.0 | 777.0 | 768.0 | 773.0 | 14400 | 0.13 |
| 2025/02/21 | 773.0 | 780.0 | 770.0 | 780.0 | 6600 | 0.91 |
| 2025/02/25 | 776.0 | 787.0 | 775.0 | 787.0 | 14000 | 0.90 |
| 2025/02/26 | 787.0 | 787.0 | 770.0 | 777.0 | 9100 | -1.27 |
| 2025/02/27 | 785.0 | 811.0 | 785.0 | 800.0 | 43700 | 2.96 |
| 2025/02/28 | 799.0 | 800.0 | 785.0 | 792.0 | 15700 | -1.00 |
| 2025/03/03 | 800.0 | 809.0 | 794.0 | 809.0 | 9100 | 2.15 |
| 2025/03/04 | 807.0 | 809.0 | 796.0 | 807.0 | 11800 | -0.25 |
| 2025/03/05 | 806.0 | 817.0 | 803.0 | 816.0 | 37800 | 1.12 |
| 2025/03/06 | 815.0 | 820.0 | 811.0 | 811.0 | 34400 | -0.61 |
| 2025/03/07 | 810.0 | 810.0 | 795.0 | 808.0 | 13700 | -0.37 |
| 2025/03/10 | 815.0 | 822.0 | 807.0 | 815.0 | 18900 | 0.87 |
| 2025/03/11 | 812.0 | 819.0 | 803.0 | 816.0 | 21600 | 0.12 |
| 2025/03/12 | 819.0 | 838.0 | 819.0 | 833.0 | 30500 | 2.08 |
| 2025/03/13 | 845.0 | 864.0 | 842.0 | 842.0 | 23800 | 1.08 |
| 2025/03/14 | 833.0 | 835.0 | 826.0 | 834.0 | 9800 | -0.95 |
| 2025/03/17 | 831.0 | 859.0 | 831.0 | 856.0 | 8200 | 2.64 |
| 2025/03/18 | 853.0 | 853.0 | 842.0 | 845.0 | 12800 | -1.29 |
| 2025/03/19 | 851.0 | 887.0 | 848.0 | 871.0 | 61900 | 3.08 |
| 2025/03/21 | 889.0 | 889.0 | 865.0 | 868.0 | 31200 | -0.34 |
| 2025/03/24 | 874.0 | 878.0 | 864.0 | 871.0 | 18800 | 0.35 |
| 2025/03/25 | 885.0 | 885.0 | 868.0 | 871.0 | 14500 | 0.00 |
| 2025/03/26 | 872.0 | 878.0 | 870.0 | 873.0 | 12800 | 0.23 |
| 2025/03/27 | 870.0 | 879.0 | 865.0 | 870.0 | 16800 | -0.34 |
| 2025/03/28 | 855.0 | 878.0 | 848.0 | 870.0 | 20900 | 0.00 |
| 2025/03/31 | 850.0 | 870.0 | 832.0 | 863.0 | 47600 | -0.80 |
| 2025/04/01 | 863.0 | 866.0 | 852.0 | 854.0 | 28100 | -1.04 |
| 2025/04/02 | 857.0 | 859.0 | 841.0 | 857.0 | 28300 | 0.35 |
| 2025/04/03 | 840.0 | 854.0 | 828.0 | 835.0 | 56900 | -2.57 |
| 2025/04/04 | 820.0 | 820.0 | 745.0 | 787.0 | 62200 | -5.75 |
| 2025/04/07 | 700.0 | 754.0 | 699.0 | 711.0 | 80000 | -9.66 |
| 2025/04/08 | 740.0 | 769.0 | 740.0 | 758.0 | 17200 | 6.61 |
| 2025/04/09 | 743.0 | 744.0 | 725.0 | 733.0 | 56500 | -3.30 |
| 2025/04/10 | 817.0 | 817.0 | 771.0 | 779.0 | 23500 | 6.28 |
| 2025/04/11 | 750.0 | 789.0 | 750.0 | 787.0 | 13500 | 1.03 |
| 2025/04/14 | 798.0 | 804.0 | 783.0 | 783.0 | 14100 | -0.51 |
| 2025/04/15 | 798.0 | 798.0 | 787.0 | 792.0 | 3600 | 1.15 |
| 2025/04/16 | 784.0 | 787.0 | 768.0 | 775.0 | 10300 | -2.15 |
| 2025/04/17 | 774.0 | 780.0 | 766.0 | 778.0 | 12600 | 0.39 |
| 2025/04/18 | 785.0 | 785.0 | 775.0 | 776.0 | 6600 | -0.26 |
| 2025/04/21 | 773.0 | 785.0 | 772.0 | 785.0 | 13600 | 1.16 |
| 2025/04/22 | 791.0 | 791.0 | 780.0 | 780.0 | 3400 | -0.64 |
| 2025/04/23 | 788.0 | 801.0 | 787.0 | 793.0 | 12700 | 1.67 |
| 2025/04/24 | 802.0 | 827.0 | 772.0 | 824.0 | 79500 | 3.91 |
| 2025/04/25 | 824.0 | 839.0 | 803.0 | 811.0 | 63900 | -1.58 |
| 2025/04/28 | 811.0 | 855.0 | 804.0 | 848.0 | 90400 | 4.56 |
| 2025/04/30 | 848.0 | 863.0 | 810.0 | 828.0 | 157900 | -2.36 |
| 2025/05/01 | 828.0 | 839.0 | 810.0 | 836.0 | 52300 | 0.97 |
| 2025/05/02 | 834.0 | 840.0 | 811.0 | 816.0 | 32600 | -2.39 |
| 2025/05/07 | 817.0 | 839.0 | 805.0 | 822.0 | 55600 | 0.74 |
| 2025/05/08 | 824.0 | 864.0 | 821.0 | 841.0 | 123400 | 2.31 |
| 2025/05/09 | 835.0 | 843.0 | 833.0 | 841.0 | 17500 | 0.00 |
| 2025/05/12 | 840.0 | 846.0 | 838.0 | 846.0 | 23500 | 0.59 |
| 2025/05/13 | 859.0 | 865.0 | 846.0 | 846.0 | 28000 | 0.00 |
| 2025/05/14 | 855.0 | 868.0 | 848.0 | 864.0 | 29400 | 2.13 |
| 2025/05/15 | 1014.0 | 1014.0 | 1014.0 | 1014.0 | 15100 | 17.36 |
| 2025/05/16 | 1121.0 | 1145.0 | 1096.0 | 1145.0 | 691700 | 12.92 |
| 2025/05/19 | 1132.0 | 1156.0 | 1132.0 | 1147.0 | 193900 | 0.17 |
| 2025/05/20 | 1141.0 | 1159.0 | 1120.0 | 1120.0 | 133700 | -2.35 |
| 2025/05/21 | 1120.0 | 1134.0 | 1119.0 | 1126.0 | 135700 | 0.54 |
| 2025/05/22 | 1120.0 | 1126.0 | 1110.0 | 1118.0 | 68900 | -0.71 |
| 2025/05/23 | 1108.0 | 1127.0 | 1108.0 | 1127.0 | 112600 | 0.81 |
| 2025/05/26 | 1130.0 | 1130.0 | 1111.0 | 1111.0 | 54200 | -1.42 |
| 2025/05/27 | 1110.0 | 1122.0 | 1109.0 | 1111.0 | 58400 | 0.00 |
| 2025/05/28 | 1116.0 | 1135.0 | 1116.0 | 1133.0 | 98200 | 1.98 |
| 2025/05/29 | 1135.0 | 1136.0 | 1127.0 | 1129.0 | 72000 | -0.35 |
| 2025/05/30 | 1122.0 | 1134.0 | 1118.0 | 1123.0 | 60200 | -0.53 |
| 2025/06/02 | 1114.0 | 1139.0 | 1114.0 | 1130.0 | 46500 | 0.62 |
| 2025/06/03 | 1130.0 | 1133.0 | 1120.0 | 1120.0 | 41100 | -0.88 |
| 2025/06/04 | 1122.0 | 1133.0 | 1121.0 | 1125.0 | 38600 | 0.45 |
| 2025/06/05 | 1124.0 | 1124.0 | 1112.0 | 1121.0 | 20700 | -0.36 |
| 2025/06/06 | 1121.0 | 1127.0 | 1119.0 | 1119.0 | 35100 | -0.18 |
| 2025/06/09 | 1119.0 | 1123.0 | 1114.0 | 1117.0 | 35800 | -0.18 |
| 2025/06/10 | 1119.0 | 1132.0 | 1116.0 | 1127.0 | 64400 | 0.90 |
| 2025/06/11 | 1122.0 | 1133.0 | 1118.0 | 1133.0 | 46800 | 0.53 |
| 2025/06/12 | 1120.0 | 1125.0 | 1114.0 | 1123.0 | 31700 | -0.88 |
| 2025/06/13 | 1116.0 | 1126.0 | 1115.0 | 1115.0 | 42600 | -0.71 |
| 2025/06/16 | 1115.0 | 1126.0 | 1107.0 | 1107.0 | 70900 | -0.72 |
| 2025/06/17 | 1110.0 | 1117.0 | 1107.0 | 1107.0 | 47900 | 0.00 |
| 2025/06/18 | 1107.0 | 1111.0 | 1105.0 | 1105.0 | 23000 | -0.18 |
| 2025/06/19 | 1102.0 | 1105.0 | 1095.0 | 1095.0 | 22600 | -0.90 |
| 2025/06/20 | 1093.0 | 1098.0 | 1084.0 | 1084.0 | 37700 | -1.00 |
| 2025/06/23 | 1077.0 | 1084.0 | 1075.0 | 1081.0 | 26300 | -0.28 |
| 2025/06/24 | 1085.0 | 1102.0 | 1085.0 | 1085.0 | 23200 | 0.37 |
| 2025/06/25 | 1085.0 | 1096.0 | 1083.0 | 1085.0 | 20300 | 0.00 |
| 2025/06/26 | 1088.0 | 1107.0 | 1088.0 | 1107.0 | 35600 | 2.03 |
| 2025/06/27 | 1100.0 | 1114.0 | 1100.0 | 1112.0 | 37600 | 0.45 |
| 2025/06/30 | 1108.0 | 1121.0 | 1108.0 | 1115.0 | 128200 | 0.27 |
| 2025/07/01 | 1105.0 | 1111.0 | 1092.0 | 1108.0 | 30300 | -0.63 |
| 2025/07/02 | 1102.0 | 1115.0 | 1102.0 | 1115.0 | 24800 | 0.63 |
| 2025/07/03 | 1111.0 | 1111.0 | 1098.0 | 1108.0 | 21300 | -0.63 |
| 2025/07/04 | 1115.0 | 1126.0 | 1108.0 | 1120.0 | 19000 | 1.08 |
| 2025/07/07 | 1118.0 | 1118.0 | 1106.0 | 1106.0 | 14600 | -1.25 |
| 2025/07/08 | 1102.0 | 1119.0 | 1102.0 | 1119.0 | 20100 | 1.18 |
| 2025/07/09 | 1110.0 | 1135.0 | 1110.0 | 1121.0 | 25000 | 0.18 |
| 2025/07/10 | 1121.0 | 1135.0 | 1115.0 | 1135.0 | 16000 | 1.25 |
| 2025/07/11 | 1129.0 | 1139.0 | 1126.0 | 1136.0 | 42300 | 0.09 |
| 2025/07/14 | 1136.0 | 1150.0 | 1135.0 | 1145.0 | 31600 | 0.79 |
| 2025/07/15 | 1142.0 | 1148.0 | 1141.0 | 1148.0 | 6800 | 0.26 |
| 2025/07/16 | 1148.0 | 1154.0 | 1106.0 | 1151.0 | 36100 | 0.26 |
| 2025/07/17 | 1146.0 | 1154.0 | 1140.0 | 1154.0 | 7900 | 0.26 |
| 2025/07/18 | 1150.0 | 1156.0 | 1144.0 | 1155.0 | 15500 | 0.09 |
| 2025/07/22 | 1158.0 | 1175.0 | 1147.0 | 1147.0 | 67400 | -0.69 |
| 2025/07/23 | 1158.0 | 1193.0 | 1158.0 | 1186.0 | 104600 | 3.40 |
| 2025/07/24 | 1200.0 | 1250.0 | 1199.0 | 1250.0 | 169700 | 5.40 |
| 2025/07/25 | 1255.0 | 1263.0 | 1245.0 | 1251.0 | 52100 | 0.08 |
| 2025/07/28 | 1249.0 | 1279.0 | 1249.0 | 1253.0 | 43500 | 0.16 |
| 2025/07/29 | 1252.0 | 1297.0 | 1252.0 | 1294.0 | 39500 | 3.27 |
| 2025/07/30 | 1294.0 | 1320.0 | 1278.0 | 1306.0 | 46500 | 0.93 |
| 2025/07/31 | 1295.0 | 1318.0 | 1295.0 | 1311.0 | 39900 | 0.38 |
| 2025/08/01 | 1317.0 | 1445.0 | 1316.0 | 1402.0 | 57000 | 6.94 |
| 2025/08/04 | 1372.0 | 1374.0 | 1312.0 | 1331.0 | 28900 | -5.06 |
| 2025/08/05 | 1333.0 | 1393.0 | 1333.0 | 1363.0 | 20500 | 2.40 |
| 2025/08/06 | 1350.0 | 1354.0 | 1331.0 | 1337.0 | 28900 | -1.91 |
| 2025/08/07 | 1337.0 | 1342.0 | 1326.0 | 1333.0 | 7800 | -0.30 |
| 2025/08/08 | 1330.0 | 1350.0 | 1330.0 | 1348.0 | 15900 | 1.13 |
| 2025/08/12 | 1348.0 | 1350.0 | 1325.0 | 1337.0 | 15000 | -0.82 |
| 2025/08/13 | 1342.0 | 1351.0 | 1336.0 | 1337.0 | 12300 | 0.00 |
| 2025/08/14 | 1335.0 | 1337.0 | 1321.0 | 1326.0 | 8700 | -0.82 |
| 2025/08/15 | 1322.0 | 1325.0 | 1313.0 | 1313.0 | 6200 | -0.98 |
| 2025/08/18 | 1313.0 | 1328.0 | 1313.0 | 1321.0 | 8400 | 0.61 |
| 2025/08/19 | 1321.0 | 1325.0 | 1315.0 | 1318.0 | 12300 | -0.23 |
| 2025/08/20 | 1321.0 | 1328.0 | 1317.0 | 1319.0 | 4300 | 0.08 |
| 2025/08/21 | 1315.0 | 1316.0 | 1299.0 | 1313.0 | 14800 | -0.45 |
| 2025/08/22 | 1313.0 | 1321.0 | 1310.0 | 1317.0 | 29400 | 0.30 |
| 2025/08/25 | 1326.0 | 1326.0 | 1315.0 | 1326.0 | 10200 | 0.68 |
| 2025/08/26 | 1335.0 | 1370.0 | 1326.0 | 1364.0 | 22500 | 2.87 |
| 2025/08/27 | 1364.0 | 1370.0 | 1350.0 | 1350.0 | 50300 | -1.03 |
| 2025/08/28 | 1345.0 | 1360.0 | 1335.0 | 1360.0 | 6300 | 0.74 |
| 2025/08/29 | 1364.0 | 1383.0 | 1357.0 | 1357.0 | 9200 | -0.22 |
| 2025/09/01 | 1356.0 | 1356.0 | 1332.0 | 1346.0 | 21200 | -0.81 |
| 2025/09/02 | 1347.0 | 1364.0 | 1333.0 | 1355.0 | 15000 | 0.67 |
| 2025/09/03 | 1356.0 | 1376.0 | 1338.0 | 1340.0 | 17600 | -1.11 |
| 2025/09/04 | 1370.0 | 1370.0 | 1341.0 | 1341.0 | 2500 | 0.07 |
| 2025/09/05 | 1345.0 | 1374.0 | 1345.0 | 1362.0 | 70100 | 1.57 |
| 2025/09/08 | 1375.0 | 1375.0 | 1346.0 | 1353.0 | 7400 | -0.66 |
| 2025/09/09 | 1361.0 | 1371.0 | 1350.0 | 1362.0 | 10200 | 0.67 |
| 2025/09/10 | 1365.0 | 1365.0 | 1346.0 | 1356.0 | 33200 | -0.44 |
| 2025/09/11 | 1352.0 | 1360.0 | 1349.0 | 1360.0 | 12800 | 0.29 |
| 2025/09/12 | 1362.0 | 1367.0 | 1348.0 | 1348.0 | 20400 | -0.88 |
| 2025/09/16 | 1348.0 | 1359.0 | 1345.0 | 1354.0 | 17300 | 0.45 |
| 2025/09/17 | 1352.0 | 1352.0 | 1319.0 | 1322.0 | 55100 | -2.36 |
| 2025/09/18 | 1329.0 | 1340.0 | 1322.0 | 1332.0 | 20300 | 0.76 |
| 2025/09/19 | 1347.0 | 1355.0 | 1334.0 | 1336.0 | 8400 | 0.30 |
| 2025/09/22 | 1337.0 | 1345.0 | 1336.0 | 1343.0 | 17000 | 0.52 |
| 2025/09/24 | 1346.0 | 1346.0 | 1331.0 | 1333.0 | 34600 | -0.74 |
| 2025/09/25 | 1346.0 | 1346.0 | 1329.0 | 1329.0 | 65600 | -0.30 |
| 2025/09/26 | 1335.0 | 1356.0 | 1335.0 | 1338.0 | 330400 | 0.68 |
| 2025/09/29 | 1344.0 | 1361.0 | 1327.0 | 1346.0 | 94300 | 0.60 |
| 2025/09/30 | 1341.0 | 1360.0 | 1341.0 | 1350.0 | 26000 | 0.30 |
| 2025/10/01 | 1346.0 | 1346.0 | 1307.0 | 1322.0 | 30600 | -2.07 |
| 2025/10/02 | 1319.0 | 1335.0 | 1311.0 | 1316.0 | 33200 | -0.45 |
| 2025/10/03 | 1319.0 | 1337.0 | 1319.0 | 1328.0 | 20800 | 0.91 |
| 2025/10/06 | 1353.0 | 1372.0 | 1338.0 | 1352.0 | 29600 | 1.81 |
| 2025/10/07 | 1352.0 | 1361.0 | 1345.0 | 1354.0 | 26300 | 0.15 |
| 2025/10/08 | 1354.0 | 1366.0 | 1346.0 | 1352.0 | 29400 | -0.15 |
| 2025/10/09 | 1363.0 | 1388.0 | 1356.0 | 1388.0 | 50700 | 2.66 |
| 2025/10/10 | 1380.0 | 1380.0 | 1277.0 | 1314.0 | 82200 | -5.33 |
| 2025/10/14 | 1301.0 | 1339.0 | 1301.0 | 1319.0 | 51100 | 0.38 |
| 2025/10/15 | 1340.0 | 1347.0 | 1328.0 | 1339.0 | 14800 | 1.52 |
| 2025/10/16 | 1341.0 | 1347.0 | 1327.0 | 1333.0 | 15500 | -0.45 |
| 2025/10/17 | 1330.0 | 1340.0 | 1325.0 | 1337.0 | 23500 | 0.30 |
| 2025/10/20 | 1356.0 | 1382.0 | 1350.0 | 1382.0 | 56300 | 3.37 |
| 2025/10/21 | 1383.0 | 1395.0 | 1374.0 | 1379.0 | 26500 | -0.22 |
| 2025/10/22 | 1380.0 | 1395.0 | 1370.0 | 1394.0 | 23300 | 1.09 |
| 2025/10/23 | 1387.0 | 1401.0 | 1384.0 | 1389.0 | 32900 | -0.36 |
| 2025/10/24 | 1399.0 | 1422.0 | 1399.0 | 1420.0 | 48300 | 2.23 |
| 2025/10/27 | 1420.0 | 1435.0 | 1411.0 | 1428.0 | 45600 | 0.56 |
| 2025/10/28 | 1415.0 | 1415.0 | 1379.0 | 1380.0 | 44700 | -3.36 |
| 2025/10/29 | 1379.0 | 1386.0 | 1361.0 | 1361.0 | 70800 | -1.38 |
| 2025/10/30 | 1376.0 | 1392.0 | 1367.0 | 1367.0 | 83600 | 0.44 |
| 2025/10/31 | 1365.0 | 1374.0 | 1351.0 | 1358.0 | 33700 | -0.66 |
| 2025/11/04 | 1346.0 | 1346.0 | 1271.0 | 1305.0 | 89500 | -3.90 |
| 2025/11/05 | 1308.0 | 1330.0 | 1291.0 | 1330.0 | 42900 | 1.92 |
| 2025/11/06 | 1336.0 | 1357.0 | 1330.0 | 1347.0 | 45000 | 1.28 |
| 2025/11/07 | 1339.0 | 1341.0 | 1324.0 | 1338.0 | 26100 | -0.67 |
| 2025/11/10 | 1342.0 | 1355.0 | 1331.0 | 1350.0 | 57300 | 0.90 |
| 2025/11/11 | 1347.0 | 1347.0 | 1326.0 | 1335.0 | 33500 | -1.11 |
| 2025/11/12 | 1331.0 | 1362.0 | 1331.0 | 1350.0 | 47600 | 1.12 |
| 2025/11/13 | 1344.0 | 1363.0 | 1344.0 | 1354.0 | 34600 | 0.30 |
| 2025/11/14 | 1335.0 | 1358.0 | 1329.0 | 1329.0 | 28900 | -1.85 |
| 2025/11/17 | 1330.0 | 1346.0 | 1330.0 | 1339.0 | 11200 | 0.75 |
| 2025/11/18 | 1329.0 | 1333.0 | 1312.0 | 1317.0 | 29500 | -1.64 |
| 2025/11/19 | 1316.0 | 1316.0 | 1301.0 | 1313.0 | 18500 | -0.30 |
| 2025/11/20 | 1324.0 | 1340.0 | 1321.0 | 1321.0 | 17400 | 0.61 |
| 2025/11/21 | 1314.0 | 1348.0 | 1314.0 | 1347.0 | 18100 | 1.97 |
| 2025/11/25 | 1364.0 | 1365.0 | 1342.0 | 1342.0 | 47400 | -0.37 |
| 2025/11/26 | 1362.0 | 1379.0 | 1343.0 | 1363.0 | 32000 | 1.56 |
| 2025/11/27 | 1370.0 | 1382.0 | 1370.0 | 1382.0 | 20200 | 1.39 |
| 2025/11/28 | 1382.0 | 1423.0 | 1371.0 | 1423.0 | 55200 | 2.97 |
| 2025/12/01 | 1421.0 | 1425.0 | 1382.0 | 1383.0 | 76700 | -2.81 |
| 2025/12/02 | 1381.0 | 1395.0 | 1374.0 | 1382.0 | 37000 | -0.07 |
| 2025/12/03 | 1384.0 | 1391.0 | 1365.0 | 1381.0 | 54100 | -0.07 |
| 2025/12/04 | 1382.0 | 1408.0 | 1382.0 | 1394.0 | 25000 | 0.94 |
| 2025/12/05 | 1406.0 | 1419.0 | 1399.0 | 1413.0 | 30200 | 1.36 |
| 2025/12/08 | 1414.0 | 1418.0 | 1389.0 | 1395.0 | 39000 | -1.27 |
| 2025/12/09 | 1398.0 | 1417.0 | 1394.0 | 1410.0 | 24400 | 1.08 |
| 2025/12/10 | 1422.0 | 1427.0 | 1407.0 | 1411.0 | 67900 | 0.07 |
| 2025/12/11 | 1431.0 | 1454.0 | 1424.0 | 1428.0 | 108100 | 1.20 |
| 2025/12/12 | 1450 | 1466 | 1440 | 1466 | 87400 | 2.66 |