ガリレイ 6420
3,805円
(時刻：15:30)
▲ +125円 (+3.39%)
価格情報
| 始値 | 3,775円 |
| 高値 | 3,805円 |
| 安値 | 3,730円 |
| 出来高 | 80,800株 |
| 売買代金 | 305,429,000円 |
| 売り気配 (15:30) | 3,815円 |
| 買い気配 (15:30) | 3,780円 |
基本情報
| 銘柄名 | ガリレイ |
| 英文銘柄名 | GALILEI CO., LTD. |
| 時価総額 | 162,406,937,600.0円 |
| 発行済株式総数 | 44,132,320株 |
| 単元株式数 | 100 |
| 業種 | 機械 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 299.79円 |
| BPS | 2,558.19円 |
| PER | 12.28倍 |
| PBR | 1.44倍 |
| ROE | 12.3% |
| 年間配当金 | 74.00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73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 | 65,502 百万円 | 67,173 百万円 | 75,216 百万円 | 82,527 百万円 | 92,023 百万円 |
| 経常利益又は経常損失（△） | 6,714 百万円 | 7,543 百万円 | 9,569 百万円 | 9,591 百万円 | 12,437 百万円 |
| 当期純利益又は当期純損失（△） | 4,375 百万円 | 5,862 百万円 | 6,882 百万円 | 6,743 百万円 | 9,152 百万円 |
| 資本金 | 2,760 百万円 | 2,760 百万円 | 2,760 百万円 | 2,760 百万円 | 2,760 百万円 |
| 純資産額 | 48,489 百万円 | 54,323 百万円 | 60,357 百万円 | 66,260 百万円 | 75,550 百万円 |
| 総資産額 | 70,007 百万円 | 79,655 百万円 | 82,340 百万円 | 89,505 百万円 | 103,314 百万円 |
| 従業員数 | 1,550 人 | 1,592 人 | 1,722 人 | 1,769 人 | 1,865 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 | 299.79 | 2,558.19 | 12.3 | 12.28 | 1.44 | - | - |
| 2025/03 | 単体 | 223.59 | 2,043.89 | - | 16.46 | 1.80 | 1.94 | 74.00 |
| 2025/09 | 中連 | 144.05 | 2,619.63 | - | - | 1.40 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 17,300 | 0 | 22,000 | -1,200 |
| 2025/11/28 | 17,300 | 500 | 23,200 | 600 |
| 2025/11/21 | 16,800 | 8,400 | 22,600 | -1,100 |
| 2025/11/14 | 8,400 | -100 | 23,700 | 5,800 |
| 2025/11/07 | 8,500 | 3,800 | 17,900 | 0 |
| 2025/10/31 | 4,700 | 400 | 17,900 | 200 |
| 2025/10/24 | 4,300 | -1,600 | 17,700 | -200 |
| 2025/10/17 | 5,900 | -3,800 | 17,900 | 100 |
| 2025/10/10 | 9,700 | -1,200 | 17,800 | -1,600 |
| 2025/10/03 | 10,900 | -21,800 | 19,400 | -1,800 |
| 2025/09/26 | 32,700 | 17,800 | 21,200 | -2,800 |
| 2025/09/19 | 14,900 | 3,500 | 24,000 | 1,700 |
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 |
|---|---|---|---|
| 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12月02日 16時00分 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025年11月13日 16時35分 | 確認書 |
| 2025年11月13日 16時30分 | 半期報告書－第75期(2025/04/01－2026/03/31) |
| 2025年11月13日 16時20分 | 変更報告書 |
| 2025年11月13日 16時15分 | 変更報告書 |
| 2025年11月13日 16時10分 | 変更報告書 |
| 2025年07月25日 15時30分 | 臨時報告書 |
| 2025年06月30日 13時40分 | 臨時報告書 |
| 2025年06月24日 16時11分 | 内部統制報告書－第74期(2024/04/01－2025/03/31) |
| 2025年06月24日 16時08分 | 確認書 |
| 2025年06月24日 16時05分 | 有価証券報告書－第74期(2024/04/01－2025/03/31) |
| 2025年06月05日 14時42分 | 臨時報告書 |
| 2024年11月14日 15時32分 | 確認書 |
| 2024年11月14日 15時30分 | 半期報告書－第74期(2024/04/01－2025/03/31) |
| 2024年07月31日 15時30分 | 確認書 |
| 2024年07月31日 15時20分 | 訂正有価証券報告書－第73期(2023/04/01－2024/03/31) |
| 2024年07月23日 09時23分 | 臨時報告書 |
| 2024年06月28日 11時55分 | 臨時報告書 |
| 2024年06月26日 14時07分 | 内部統制報告書－第73期(2023/04/01－2024/03/31) |
| 2024年06月26日 13時50分 | 確認書 |
| 2024年06月26日 13時47分 | 有価証券報告書－第73期(2023/04/01－2024/03/31) |
| 2024年05月08日 16時13分 | 臨時報告書 |
| 2024年03月28日 13時17分 | 確認書 |
| 2024年03月28日 13時13分 | 訂正四半期報告書－第73期第3四半期(2023/10/01－2023/12/31) |
| 2024年03月28日 13時08分 | 確認書 |
| 2024年03月28日 13時00分 | 訂正四半期報告書－第73期第2四半期(2023/07/01－2023/09/30) |
| 2024年02月13日 16時12分 | 確認書 |
| 2024年02月13日 16時10分 | 四半期報告書－第73期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | ガリレイ株式会社 |
| 会社名（英文） | GALILEI CO. LTD. |
| 会社名（カナ） | ガリレイカブシキガイシャ |
| 本店所在地 | 大阪市西淀川区竹島２丁目６番１８号 |
| 業種 | 機械 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 64200 |
| EDINETコード | E02006 |
| 法人番号 | 9120001050544 |
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 | 3245.0 | 3300.0 | 3230.0 | 3255.0 | 47000 | - |
| 2024/06/25 | 3235.0 | 3300.0 | 3230.0 | 3270.0 | 38200 | 0.46 |
| 2024/06/26 | 3270.0 | 3330.0 | 3270.0 | 3305.0 | 57200 | 1.07 |
| 2024/06/27 | 3350.0 | 3350.0 | 3165.0 | 3275.0 | 100800 | -0.91 |
| 2024/06/28 | 3295.0 | 3345.0 | 3275.0 | 3325.0 | 59000 | 1.53 |
| 2024/07/01 | 3340.0 | 3380.0 | 3305.0 | 3380.0 | 43000 | 1.65 |
| 2024/07/02 | 3355.0 | 3365.0 | 3300.0 | 3315.0 | 40200 | -1.92 |
| 2024/07/03 | 3290.0 | 3335.0 | 3275.0 | 3295.0 | 47000 | -0.60 |
| 2024/07/04 | 3295.0 | 3315.0 | 3235.0 | 3270.0 | 38000 | -0.76 |
| 2024/07/05 | 3295.0 | 3295.0 | 3255.0 | 3285.0 | 30400 | 0.46 |
| 2024/07/08 | 3320.0 | 3320.0 | 3245.0 | 3295.0 | 34600 | 0.30 |
| 2024/07/09 | 3340.0 | 3350.0 | 3290.0 | 3330.0 | 47600 | 1.06 |
| 2024/07/10 | 3320.0 | 3330.0 | 3255.0 | 3290.0 | 56000 | -1.20 |
| 2024/07/11 | 3310.0 | 3340.0 | 3270.0 | 3310.0 | 52000 | 0.61 |
| 2024/07/12 | 3360.0 | 3415.0 | 3345.0 | 3370.0 | 70400 | 1.81 |
| 2024/07/16 | 3385.0 | 3420.0 | 3325.0 | 3370.0 | 49600 | 0.00 |
| 2024/07/17 | 3420.0 | 3460.0 | 3375.0 | 3460.0 | 58600 | 2.67 |
| 2024/07/18 | 3410.0 | 3480.0 | 3410.0 | 3420.0 | 50800 | -1.16 |
| 2024/07/19 | 3425.0 | 3455.0 | 3345.0 | 3370.0 | 53600 | -1.46 |
| 2024/07/22 | 3350.0 | 3360.0 | 3305.0 | 3330.0 | 40200 | -1.19 |
| 2024/07/23 | 3355.0 | 3365.0 | 3320.0 | 3355.0 | 30600 | 0.75 |
| 2024/07/24 | 3330.0 | 3395.0 | 3295.0 | 3300.0 | 30800 | -1.64 |
| 2024/07/25 | 3300.0 | 3355.0 | 3230.0 | 3280.0 | 58800 | -0.61 |
| 2024/07/26 | 3285.0 | 3305.0 | 3265.0 | 3265.0 | 23200 | -0.46 |
| 2024/07/29 | 3295.0 | 3365.0 | 3295.0 | 3325.0 | 29000 | 1.84 |
| 2024/07/30 | 3330.0 | 3385.0 | 3330.0 | 3375.0 | 52600 | 1.50 |
| 2024/07/31 | 3335.0 | 3425.0 | 3325.0 | 3395.0 | 59400 | 0.59 |
| 2024/08/01 | 3395.0 | 3395.0 | 3245.0 | 3250.0 | 53400 | -4.27 |
| 2024/08/02 | 3150.0 | 3165.0 | 2995.0 | 3015.0 | 78600 | -7.23 |
| 2024/08/05 | 2915.0 | 2915.0 | 2695.0 | 2785.0 | 76800 | -7.63 |
| 2024/08/06 | 2835.0 | 2980.0 | 2820.0 | 2865.0 | 66200 | 2.87 |
| 2024/08/07 | 2830.0 | 3000.0 | 2715.0 | 2925.0 | 43400 | 2.09 |
| 2024/08/08 | 2910.0 | 3000.0 | 2875.0 | 2910.0 | 86400 | -0.51 |
| 2024/08/09 | 2710.0 | 2725.0 | 2470.0 | 2500.0 | 162200 | -14.09 |
| 2024/08/13 | 2550.0 | 2705.0 | 2550.0 | 2690.0 | 90800 | 7.60 |
| 2024/08/14 | 2725.0 | 2740.0 | 2680.0 | 2690.0 | 56200 | 0.00 |
| 2024/08/15 | 2740.0 | 2745.0 | 2645.0 | 2705.0 | 59400 | 0.56 |
| 2024/08/16 | 2755.0 | 2790.0 | 2730.0 | 2785.0 | 38200 | 2.96 |
| 2024/08/19 | 2785.0 | 2805.0 | 2715.0 | 2730.0 | 76000 | -1.97 |
| 2024/08/20 | 2745.0 | 2750.0 | 2665.0 | 2735.0 | 68200 | 0.18 |
| 2024/08/21 | 2730.0 | 2790.0 | 2700.0 | 2725.0 | 57200 | -0.37 |
| 2024/08/22 | 2730.0 | 2795.0 | 2685.0 | 2795.0 | 83800 | 2.57 |
| 2024/08/23 | 2745.0 | 2780.0 | 2685.0 | 2745.0 | 63000 | -1.79 |
| 2024/08/26 | 2760.0 | 2765.0 | 2705.0 | 2720.0 | 22800 | -0.91 |
| 2024/08/27 | 2710.0 | 2765.0 | 2710.0 | 2755.0 | 26200 | 1.29 |
| 2024/08/28 | 2715.0 | 2795.0 | 2715.0 | 2760.0 | 34400 | 0.18 |
| 2024/08/29 | 2765.0 | 2765.0 | 2710.0 | 2715.0 | 24400 | -1.63 |
| 2024/08/30 | 2715.0 | 2845.0 | 2715.0 | 2815.0 | 85000 | 3.68 |
| 2024/09/02 | 2830.0 | 2850.0 | 2770.0 | 2820.0 | 46800 | 0.18 |
| 2024/09/03 | 2850.0 | 2890.0 | 2825.0 | 2850.0 | 40400 | 1.06 |
| 2024/09/04 | 2800.0 | 2865.0 | 2780.0 | 2835.0 | 58400 | -0.53 |
| 2024/09/05 | 2835.0 | 2920.0 | 2820.0 | 2845.0 | 44800 | 0.35 |
| 2024/09/06 | 2895.0 | 2915.0 | 2840.0 | 2870.0 | 51000 | 0.88 |
| 2024/09/09 | 2750.0 | 2750.0 | 2545.0 | 2565.0 | 142600 | -10.63 |
| 2024/09/10 | 2585.0 | 2625.0 | 2565.0 | 2610.0 | 73800 | 1.75 |
| 2024/09/11 | 2615.0 | 2620.0 | 2580.0 | 2590.0 | 61200 | -0.77 |
| 2024/09/12 | 2640.0 | 2700.0 | 2635.0 | 2685.0 | 56200 | 3.67 |
| 2024/09/13 | 2680.0 | 2695.0 | 2645.0 | 2660.0 | 61800 | -0.93 |
| 2024/09/17 | 2660.0 | 2680.0 | 2625.0 | 2670.0 | 62600 | 0.38 |
| 2024/09/18 | 2690.0 | 2745.0 | 2625.0 | 2660.0 | 96800 | -0.37 |
| 2024/09/19 | 2660.0 | 2700.0 | 2635.0 | 2685.0 | 83800 | 0.94 |
| 2024/09/20 | 2700.0 | 2750.0 | 2680.0 | 2695.0 | 109000 | 0.37 |
| 2024/09/24 | 2745.0 | 2765.0 | 2705.0 | 2740.0 | 53000 | 1.67 |
| 2024/09/25 | 2750.0 | 2830.0 | 2750.0 | 2780.0 | 64800 | 1.46 |
| 2024/09/26 | 2790.0 | 2925.0 | 2790.0 | 2895.0 | 144800 | 4.14 |
| 2024/09/27 | 2905.0 | 2915.0 | 2825.0 | 2850.0 | 60200 | -1.55 |
| 2024/09/30 | 2750.0 | 2780.0 | 2710.0 | 2735.0 | 54400 | -4.04 |
| 2024/10/01 | 2770.0 | 2795.0 | 2740.0 | 2765.0 | 39400 | 1.10 |
| 2024/10/02 | 2765.0 | 2795.0 | 2735.0 | 2760.0 | 46000 | -0.18 |
| 2024/10/03 | 2815.0 | 2815.0 | 2740.0 | 2745.0 | 63600 | -0.54 |
| 2024/10/04 | 2785.0 | 2785.0 | 2735.0 | 2745.0 | 58800 | 0.00 |
| 2024/10/07 | 2760.0 | 2790.0 | 2715.0 | 2730.0 | 83000 | -0.55 |
| 2024/10/08 | 2825.0 | 2930.0 | 2810.0 | 2880.0 | 204000 | 5.49 |
| 2024/10/09 | 2875.0 | 2900.0 | 2855.0 | 2880.0 | 81000 | 0.00 |
| 2024/10/10 | 2880.0 | 2910.0 | 2840.0 | 2905.0 | 55200 | 0.87 |
| 2024/10/11 | 2890.0 | 2905.0 | 2835.0 | 2855.0 | 31200 | -1.72 |
| 2024/10/15 | 2900.0 | 2900.0 | 2835.0 | 2890.0 | 43000 | 1.23 |
| 2024/10/16 | 2840.0 | 2925.0 | 2825.0 | 2840.0 | 37000 | -1.73 |
| 2024/10/17 | 2850.0 | 2870.0 | 2825.0 | 2835.0 | 22600 | -0.18 |
| 2024/10/18 | 2860.0 | 2875.0 | 2815.0 | 2820.0 | 25400 | -0.53 |
| 2024/10/21 | 2845.0 | 2880.0 | 2810.0 | 2860.0 | 33800 | 1.42 |
| 2024/10/22 | 2850.0 | 2850.0 | 2760.0 | 2780.0 | 50600 | -2.80 |
| 2024/10/23 | 2765.0 | 2800.0 | 2730.0 | 2750.0 | 54400 | -1.08 |
| 2024/10/24 | 2750.0 | 2790.0 | 2730.0 | 2750.0 | 46400 | 0.00 |
| 2024/10/25 | 2800.0 | 2800.0 | 2700.0 | 2700.0 | 53400 | -1.82 |
| 2024/10/28 | 2750.0 | 2765.0 | 2700.0 | 2750.0 | 28400 | 1.85 |
| 2024/10/29 | 2750.0 | 2790.0 | 2745.0 | 2760.0 | 25000 | 0.36 |
| 2024/10/30 | 2775.0 | 2825.0 | 2775.0 | 2790.0 | 255200 | 1.09 |
| 2024/10/31 | 2785.0 | 2795.0 | 2725.0 | 2770.0 | 60000 | -0.72 |
| 2024/11/01 | 2750.0 | 2770.0 | 2705.0 | 2715.0 | 34200 | -1.99 |
| 2024/11/05 | 2750.0 | 2750.0 | 2700.0 | 2735.0 | 30000 | 0.74 |
| 2024/11/06 | 2745.0 | 2775.0 | 2720.0 | 2740.0 | 28000 | 0.18 |
| 2024/11/07 | 2755.0 | 2805.0 | 2750.0 | 2755.0 | 43800 | 0.55 |
| 2024/11/08 | 2770.0 | 2795.0 | 2745.0 | 2745.0 | 29800 | -0.36 |
| 2024/11/11 | 2745.0 | 2805.0 | 2745.0 | 2785.0 | 23000 | 1.46 |
| 2024/11/12 | 2815.0 | 2845.0 | 2790.0 | 2790.0 | 59000 | 0.18 |
| 2024/11/13 | 2850.0 | 2850.0 | 2800.0 | 2840.0 | 57800 | 1.79 |
| 2024/11/14 | 2865.0 | 2900.0 | 2815.0 | 2850.0 | 56400 | 0.35 |
| 2024/11/15 | 2885.0 | 2910.0 | 2850.0 | 2870.0 | 44800 | 0.70 |
| 2024/11/18 | 2870.0 | 2870.0 | 2760.0 | 2805.0 | 29200 | -2.26 |
| 2024/11/19 | 2810.0 | 2815.0 | 2735.0 | 2775.0 | 37400 | -1.07 |
| 2024/11/20 | 2725.0 | 2735.0 | 2625.0 | 2640.0 | 53600 | -4.86 |
| 2024/11/21 | 2640.0 | 2680.0 | 2560.0 | 2590.0 | 77400 | -1.89 |
| 2024/11/22 | 2565.0 | 2665.0 | 2565.0 | 2645.0 | 90400 | 2.12 |
| 2024/11/25 | 2645.0 | 2645.0 | 2585.0 | 2625.0 | 59400 | -0.76 |
| 2024/11/26 | 2585.0 | 2645.0 | 2585.0 | 2625.0 | 36600 | 0.00 |
| 2024/11/27 | 2630.0 | 2675.0 | 2605.0 | 2665.0 | 35000 | 1.52 |
| 2024/11/28 | 2660.0 | 2695.0 | 2650.0 | 2690.0 | 28600 | 0.94 |
| 2024/11/29 | 2690.0 | 2770.0 | 2690.0 | 2720.0 | 41200 | 1.12 |
| 2024/12/02 | 2730.0 | 2770.0 | 2730.0 | 2750.0 | 39800 | 1.10 |
| 2024/12/03 | 2750.0 | 2795.0 | 2740.0 | 2770.0 | 46600 | 0.73 |
| 2024/12/04 | 2760.0 | 2760.0 | 2645.0 | 2655.0 | 44400 | -4.15 |
| 2024/12/05 | 2660.0 | 2685.0 | 2645.0 | 2665.0 | 30600 | 0.38 |
| 2024/12/06 | 2670.0 | 2670.0 | 2615.0 | 2625.0 | 20000 | -1.50 |
| 2024/12/09 | 2630.0 | 2645.0 | 2595.0 | 2610.0 | 63400 | -0.57 |
| 2024/12/10 | 2630.0 | 2635.0 | 2595.0 | 2630.0 | 30200 | 0.77 |
| 2024/12/11 | 2640.0 | 2650.0 | 2590.0 | 2610.0 | 28000 | -0.76 |
| 2024/12/12 | 2610.0 | 2620.0 | 2585.0 | 2605.0 | 46600 | -0.19 |
| 2024/12/13 | 2640.0 | 2720.0 | 2620.0 | 2685.0 | 93800 | 3.07 |
| 2024/12/16 | 2710.0 | 2745.0 | 2675.0 | 2725.0 | 25600 | 1.49 |
| 2024/12/17 | 2740.0 | 2740.0 | 2670.0 | 2680.0 | 31400 | -1.65 |
| 2024/12/18 | 2680.0 | 2680.0 | 2625.0 | 2625.0 | 26800 | -2.05 |
| 2024/12/19 | 2625.0 | 2655.0 | 2610.0 | 2640.0 | 33800 | 0.57 |
| 2024/12/20 | 2620.0 | 2650.0 | 2575.0 | 2610.0 | 77600 | -1.14 |
| 2024/12/23 | 2630.0 | 2645.0 | 2600.0 | 2640.0 | 28400 | 1.15 |
| 2024/12/24 | 2665.0 | 2720.0 | 2645.0 | 2690.0 | 29200 | 1.89 |
| 2024/12/25 | 2680.0 | 2680.0 | 2650.0 | 2680.0 | 18600 | -0.37 |
| 2024/12/26 | 2655.0 | 2700.0 | 2655.0 | 2685.0 | 30600 | 0.19 |
| 2024/12/27 | 2700.0 | 2742.0 | 2700.0 | 2729.0 | 22500 | 1.64 |
| 2024/12/30 | 2730.0 | 2745.0 | 2644.0 | 2644.0 | 45400 | -3.11 |
| 2025/01/06 | 2664.0 | 2664.0 | 2560.0 | 2565.0 | 52200 | -2.99 |
| 2025/01/07 | 2590.0 | 2590.0 | 2542.0 | 2554.0 | 33900 | -0.43 |
| 2025/01/08 | 2556.0 | 2556.0 | 2513.0 | 2527.0 | 35500 | -1.06 |
| 2025/01/09 | 2511.0 | 2566.0 | 2510.0 | 2548.0 | 43800 | 0.83 |
| 2025/01/10 | 2580.0 | 2608.0 | 2476.0 | 2476.0 | 83700 | -2.83 |
| 2025/01/14 | 2473.0 | 2480.0 | 2405.0 | 2437.0 | 69600 | -1.58 |
| 2025/01/15 | 2437.0 | 2459.0 | 2415.0 | 2428.0 | 23600 | -0.37 |
| 2025/01/16 | 2459.0 | 2462.0 | 2421.0 | 2435.0 | 29700 | 0.29 |
| 2025/01/17 | 2435.0 | 2480.0 | 2435.0 | 2460.0 | 37400 | 1.03 |
| 2025/01/20 | 2492.0 | 2503.0 | 2474.0 | 2483.0 | 30100 | 0.93 |
| 2025/01/21 | 2510.0 | 2521.0 | 2470.0 | 2491.0 | 31400 | 0.32 |
| 2025/01/22 | 2499.0 | 2537.0 | 2493.0 | 2537.0 | 48800 | 1.85 |
| 2025/01/23 | 2537.0 | 2537.0 | 2505.0 | 2514.0 | 32800 | -0.91 |
| 2025/01/24 | 2537.0 | 2547.0 | 2514.0 | 2514.0 | 24500 | 0.00 |
| 2025/01/27 | 2550.0 | 2571.0 | 2530.0 | 2571.0 | 42300 | 2.27 |
| 2025/01/28 | 2555.0 | 2613.0 | 2555.0 | 2601.0 | 40000 | 1.17 |
| 2025/01/29 | 2606.0 | 2636.0 | 2592.0 | 2608.0 | 32600 | 0.27 |
| 2025/01/30 | 2621.0 | 2709.0 | 2621.0 | 2698.0 | 77300 | 3.45 |
| 2025/01/31 | 2705.0 | 2720.0 | 2642.0 | 2652.0 | 64700 | -1.70 |
| 2025/02/03 | 2630.0 | 2635.0 | 2524.0 | 2527.0 | 82300 | -4.71 |
| 2025/02/04 | 2553.0 | 2571.0 | 2500.0 | 2502.0 | 46300 | -0.99 |
| 2025/02/05 | 2529.0 | 2564.0 | 2523.0 | 2540.0 | 35600 | 1.52 |
| 2025/02/06 | 2540.0 | 2591.0 | 2540.0 | 2562.0 | 26200 | 0.87 |
| 2025/02/07 | 2581.0 | 2581.0 | 2537.0 | 2537.0 | 26200 | -0.98 |
| 2025/02/10 | 2555.0 | 2560.0 | 2534.0 | 2549.0 | 19400 | 0.47 |
| 2025/02/12 | 2597.0 | 2597.0 | 2545.0 | 2564.0 | 35000 | 0.59 |
| 2025/02/13 | 2599.0 | 2617.0 | 2573.0 | 2603.0 | 33400 | 1.52 |
| 2025/02/14 | 2603.0 | 2795.0 | 2603.0 | 2770.0 | 134700 | 6.42 |
| 2025/02/17 | 2788.0 | 2880.0 | 2769.0 | 2786.0 | 112400 | 0.58 |
| 2025/02/18 | 2786.0 | 2786.0 | 2680.0 | 2782.0 | 47800 | -0.14 |
| 2025/02/19 | 2749.0 | 2790.0 | 2681.0 | 2722.0 | 46100 | -2.16 |
| 2025/02/20 | 2703.0 | 2729.0 | 2642.0 | 2711.0 | 63700 | -0.40 |
| 2025/02/21 | 2687.0 | 2713.0 | 2651.0 | 2692.0 | 26500 | -0.70 |
| 2025/02/25 | 2648.0 | 2724.0 | 2603.0 | 2681.0 | 53200 | -0.41 |
| 2025/02/26 | 2691.0 | 2708.0 | 2668.0 | 2695.0 | 42600 | 0.52 |
| 2025/02/27 | 2709.0 | 2749.0 | 2708.0 | 2746.0 | 32000 | 1.89 |
| 2025/02/28 | 2744.0 | 2749.0 | 2689.0 | 2693.0 | 58500 | -1.93 |
| 2025/03/03 | 2740.0 | 2751.0 | 2689.0 | 2703.0 | 41800 | 0.37 |
| 2025/03/04 | 2747.0 | 2748.0 | 2706.0 | 2706.0 | 41400 | 0.11 |
| 2025/03/05 | 2738.0 | 2753.0 | 2701.0 | 2724.0 | 51000 | 0.67 |
| 2025/03/06 | 2774.0 | 2854.0 | 2774.0 | 2842.0 | 44100 | 4.33 |
| 2025/03/07 | 2816.0 | 2854.0 | 2800.0 | 2840.0 | 49000 | -0.07 |
| 2025/03/10 | 2868.0 | 2874.0 | 2815.0 | 2816.0 | 30900 | -0.85 |
| 2025/03/11 | 2816.0 | 2821.0 | 2735.0 | 2768.0 | 56100 | -1.70 |
| 2025/03/12 | 2747.0 | 2805.0 | 2747.0 | 2792.0 | 32900 | 0.87 |
| 2025/03/13 | 2790.0 | 2803.0 | 2756.0 | 2780.0 | 38700 | -0.43 |
| 2025/03/14 | 2780.0 | 2830.0 | 2730.0 | 2798.0 | 64000 | 0.65 |
| 2025/03/17 | 2826.0 | 2858.0 | 2824.0 | 2838.0 | 40900 | 1.43 |
| 2025/03/18 | 2845.0 | 2890.0 | 2801.0 | 2861.0 | 64400 | 0.81 |
| 2025/03/19 | 2831.0 | 2893.0 | 2813.0 | 2865.0 | 55400 | 0.14 |
| 2025/03/21 | 2834.0 | 2899.0 | 2826.0 | 2834.0 | 194000 | -1.08 |
| 2025/03/24 | 2868.0 | 2886.0 | 2784.0 | 2801.0 | 70700 | -1.16 |
| 2025/03/25 | 2822.0 | 2849.0 | 2811.0 | 2842.0 | 47400 | 1.46 |
| 2025/03/26 | 2865.0 | 2882.0 | 2819.0 | 2873.0 | 85100 | 1.09 |
| 2025/03/27 | 2869.0 | 2918.0 | 2869.0 | 2918.0 | 95200 | 1.57 |
| 2025/03/28 | 2878.0 | 2915.0 | 2812.0 | 2867.0 | 106600 | -1.75 |
| 2025/03/31 | 2819.0 | 2819.0 | 2738.0 | 2755.0 | 90100 | -3.91 |
| 2025/04/01 | 2805.0 | 2810.0 | 2740.0 | 2765.0 | 46300 | 0.36 |
| 2025/04/02 | 2774.0 | 2795.0 | 2725.0 | 2749.0 | 52000 | -0.58 |
| 2025/04/03 | 2649.0 | 2667.0 | 2601.0 | 2666.0 | 53700 | -3.02 |
| 2025/04/04 | 2600.0 | 2618.0 | 2479.0 | 2516.0 | 83400 | -5.63 |
| 2025/04/07 | 2372.0 | 2456.0 | 2313.0 | 2393.0 | 69100 | -4.89 |
| 2025/04/08 | 2443.0 | 2543.0 | 2443.0 | 2520.0 | 45100 | 5.31 |
| 2025/04/09 | 2495.0 | 2601.0 | 2462.0 | 2525.0 | 84400 | 0.20 |
| 2025/04/10 | 2725.0 | 2728.0 | 2640.0 | 2688.0 | 43000 | 6.46 |
| 2025/04/11 | 2638.0 | 2663.0 | 2533.0 | 2648.0 | 38400 | -1.49 |
| 2025/04/14 | 2693.0 | 2693.0 | 2640.0 | 2683.0 | 38500 | 1.32 |
| 2025/04/15 | 2710.0 | 2733.0 | 2690.0 | 2690.0 | 25000 | 0.26 |
| 2025/04/16 | 2702.0 | 2703.0 | 2654.0 | 2690.0 | 26700 | 0.00 |
| 2025/04/17 | 2682.0 | 2706.0 | 2673.0 | 2690.0 | 19100 | 0.00 |
| 2025/04/18 | 2730.0 | 2789.0 | 2722.0 | 2777.0 | 22500 | 3.23 |
| 2025/04/21 | 2769.0 | 2799.0 | 2769.0 | 2783.0 | 33200 | 0.22 |
| 2025/04/22 | 2790.0 | 2853.0 | 2781.0 | 2797.0 | 26800 | 0.50 |
| 2025/04/23 | 2847.0 | 2882.0 | 2833.0 | 2852.0 | 38900 | 1.97 |
| 2025/04/24 | 2862.0 | 2862.0 | 2780.0 | 2809.0 | 25700 | -1.51 |
| 2025/04/25 | 2837.0 | 2864.0 | 2792.0 | 2851.0 | 36800 | 1.50 |
| 2025/04/28 | 2843.0 | 2888.0 | 2843.0 | 2880.0 | 64500 | 1.02 |
| 2025/04/30 | 2909.0 | 2909.0 | 2823.0 | 2864.0 | 57100 | -0.56 |
| 2025/05/01 | 2847.0 | 2905.0 | 2841.0 | 2854.0 | 38700 | -0.35 |
| 2025/05/02 | 2854.0 | 2891.0 | 2806.0 | 2856.0 | 37900 | 0.07 |
| 2025/05/07 | 2854.0 | 2890.0 | 2820.0 | 2826.0 | 72800 | -1.05 |
| 2025/05/08 | 2870.0 | 2973.0 | 2851.0 | 2954.0 | 98200 | 4.53 |
| 2025/05/09 | 2959.0 | 2995.0 | 2920.0 | 2973.0 | 64900 | 0.64 |
| 2025/05/12 | 2973.0 | 3090.0 | 2973.0 | 3070.0 | 45400 | 3.26 |
| 2025/05/13 | 3050.0 | 3090.0 | 3015.0 | 3065.0 | 47300 | -0.16 |
| 2025/05/14 | 3060.0 | 3080.0 | 2998.0 | 3025.0 | 38200 | -1.31 |
| 2025/05/15 | 2994.0 | 3090.0 | 2994.0 | 3020.0 | 60200 | -0.17 |
| 2025/05/16 | 2998.0 | 3015.0 | 2966.0 | 2986.0 | 41800 | -1.13 |
| 2025/05/19 | 2980.0 | 3015.0 | 2936.0 | 3010.0 | 39000 | 0.80 |
| 2025/05/20 | 3055.0 | 3070.0 | 2991.0 | 3005.0 | 67400 | -0.17 |
| 2025/05/21 | 3050.0 | 3050.0 | 2976.0 | 2988.0 | 52800 | -0.57 |
| 2025/05/22 | 2961.0 | 3020.0 | 2952.0 | 3000.0 | 43400 | 0.40 |
| 2025/05/23 | 3070.0 | 3085.0 | 3030.0 | 3040.0 | 57000 | 1.33 |
| 2025/05/26 | 3020.0 | 3055.0 | 3005.0 | 3015.0 | 45300 | -0.82 |
| 2025/05/27 | 3045.0 | 3080.0 | 3035.0 | 3060.0 | 57000 | 1.49 |
| 2025/05/28 | 3085.0 | 3105.0 | 3035.0 | 3035.0 | 70700 | -0.82 |
| 2025/05/29 | 3070.0 | 3095.0 | 3040.0 | 3055.0 | 57500 | 0.66 |
| 2025/05/30 | 3020.0 | 3105.0 | 3015.0 | 3085.0 | 65100 | 0.98 |
| 2025/06/02 | 3110.0 | 3155.0 | 3045.0 | 3075.0 | 90600 | -0.32 |
| 2025/06/03 | 3070.0 | 3135.0 | 3050.0 | 3075.0 | 83400 | 0.00 |
| 2025/06/04 | 3080.0 | 3090.0 | 3015.0 | 3020.0 | 72100 | -1.79 |
| 2025/06/05 | 3010.0 | 3045.0 | 2999.0 | 3030.0 | 47900 | 0.33 |
| 2025/06/06 | 3025.0 | 3055.0 | 2991.0 | 3000.0 | 49600 | -0.99 |
| 2025/06/09 | 2999.0 | 3020.0 | 2961.0 | 2972.0 | 28200 | -0.93 |
| 2025/06/10 | 2947.0 | 2991.0 | 2921.0 | 2930.0 | 29800 | -1.41 |
| 2025/06/11 | 2930.0 | 2979.0 | 2930.0 | 2977.0 | 31900 | 1.60 |
| 2025/06/12 | 2971.0 | 2997.0 | 2971.0 | 2985.0 | 28900 | 0.27 |
| 2025/06/13 | 3020.0 | 3105.0 | 3010.0 | 3060.0 | 73200 | 2.51 |
| 2025/06/16 | 3065.0 | 3080.0 | 3000.0 | 3005.0 | 30800 | -1.80 |
| 2025/06/17 | 3040.0 | 3145.0 | 3040.0 | 3075.0 | 62300 | 2.33 |
| 2025/06/18 | 3075.0 | 3110.0 | 2975.0 | 3015.0 | 47100 | -1.95 |
| 2025/06/19 | 3030.0 | 3060.0 | 2997.0 | 3025.0 | 67100 | 0.33 |
| 2025/06/20 | 3015.0 | 3080.0 | 3015.0 | 3080.0 | 77300 | 1.82 |
| 2025/06/23 | 3075.0 | 3140.0 | 3065.0 | 3090.0 | 54200 | 0.32 |
| 2025/06/24 | 3115.0 | 3120.0 | 3060.0 | 3120.0 | 44000 | 0.97 |
| 2025/06/25 | 3100.0 | 3100.0 | 3020.0 | 3080.0 | 30900 | -1.28 |
| 2025/06/26 | 3055.0 | 3075.0 | 3015.0 | 3025.0 | 45100 | -1.79 |
| 2025/06/27 | 3040.0 | 3095.0 | 3040.0 | 3075.0 | 44300 | 1.65 |
| 2025/06/30 | 3100.0 | 3110.0 | 3050.0 | 3050.0 | 58200 | -0.81 |
| 2025/07/01 | 3045.0 | 3080.0 | 3040.0 | 3065.0 | 28600 | 0.49 |
| 2025/07/02 | 3050.0 | 3130.0 | 3045.0 | 3105.0 | 43400 | 1.31 |
| 2025/07/03 | 3100.0 | 3145.0 | 3040.0 | 3065.0 | 27700 | -1.29 |
| 2025/07/04 | 3050.0 | 3070.0 | 3035.0 | 3055.0 | 18700 | -0.33 |
| 2025/07/07 | 3065.0 | 3085.0 | 3045.0 | 3080.0 | 28100 | 0.82 |
| 2025/07/08 | 3100.0 | 3110.0 | 3065.0 | 3110.0 | 37800 | 0.97 |
| 2025/07/09 | 3115.0 | 3155.0 | 3100.0 | 3115.0 | 50100 | 0.16 |
| 2025/07/10 | 3115.0 | 3135.0 | 3040.0 | 3065.0 | 82900 | -1.61 |
| 2025/07/11 | 3120.0 | 3160.0 | 3110.0 | 3110.0 | 65600 | 1.47 |
| 2025/07/14 | 3110.0 | 3150.0 | 3100.0 | 3120.0 | 31600 | 0.32 |
| 2025/07/15 | 3120.0 | 3130.0 | 3070.0 | 3080.0 | 19200 | -1.28 |
| 2025/07/16 | 3075.0 | 3130.0 | 3065.0 | 3065.0 | 31700 | -0.49 |
| 2025/07/17 | 3050.0 | 3100.0 | 3050.0 | 3070.0 | 21500 | 0.16 |
| 2025/07/18 | 3070.0 | 3085.0 | 3055.0 | 3065.0 | 24600 | -0.16 |
| 2025/07/22 | 3045.0 | 3075.0 | 3035.0 | 3045.0 | 16100 | -0.65 |
| 2025/07/23 | 3080.0 | 3085.0 | 3045.0 | 3070.0 | 44300 | 0.82 |
| 2025/07/24 | 3070.0 | 3180.0 | 3070.0 | 3135.0 | 35000 | 2.12 |
| 2025/07/25 | 3135.0 | 3195.0 | 3105.0 | 3150.0 | 31700 | 0.48 |
| 2025/07/28 | 3160.0 | 3180.0 | 3140.0 | 3170.0 | 26900 | 0.63 |
| 2025/07/29 | 3155.0 | 3215.0 | 3150.0 | 3210.0 | 29000 | 1.26 |
| 2025/07/30 | 3210.0 | 3280.0 | 3200.0 | 3255.0 | 51200 | 1.40 |
| 2025/07/31 | 3325.0 | 3375.0 | 3295.0 | 3320.0 | 104500 | 2.00 |
| 2025/08/01 | 3290.0 | 3335.0 | 3270.0 | 3320.0 | 36400 | 0.00 |
| 2025/08/04 | 3260.0 | 3295.0 | 3205.0 | 3230.0 | 32900 | -2.71 |
| 2025/08/05 | 3245.0 | 3255.0 | 3195.0 | 3215.0 | 29500 | -0.46 |
| 2025/08/06 | 3250.0 | 3295.0 | 3245.0 | 3275.0 | 35100 | 1.87 |
| 2025/08/07 | 3265.0 | 3315.0 | 3255.0 | 3300.0 | 34400 | 0.76 |
| 2025/08/08 | 3500.0 | 3560.0 | 3470.0 | 3495.0 | 87600 | 5.91 |
| 2025/08/12 | 3500.0 | 3530.0 | 3420.0 | 3510.0 | 67900 | 0.43 |
| 2025/08/13 | 3495.0 | 3575.0 | 3495.0 | 3550.0 | 35300 | 1.14 |
| 2025/08/14 | 3505.0 | 3575.0 | 3485.0 | 3560.0 | 34400 | 0.28 |
| 2025/08/15 | 3575.0 | 3610.0 | 3540.0 | 3595.0 | 49500 | 0.98 |
| 2025/08/18 | 3560.0 | 3630.0 | 3560.0 | 3580.0 | 29000 | -0.42 |
| 2025/08/19 | 3615.0 | 3660.0 | 3600.0 | 3640.0 | 31900 | 1.68 |
| 2025/08/20 | 3640.0 | 3665.0 | 3630.0 | 3640.0 | 22000 | 0.00 |
| 2025/08/21 | 3655.0 | 3670.0 | 3640.0 | 3655.0 | 38200 | 0.41 |
| 2025/08/22 | 3615.0 | 3655.0 | 3615.0 | 3650.0 | 39800 | -0.14 |
| 2025/08/25 | 3620.0 | 3625.0 | 3520.0 | 3555.0 | 48000 | -2.60 |
| 2025/08/26 | 3555.0 | 3555.0 | 3510.0 | 3525.0 | 29300 | -0.84 |
| 2025/08/27 | 3540.0 | 3590.0 | 3530.0 | 3580.0 | 49500 | 1.56 |
| 2025/08/28 | 3545.0 | 3635.0 | 3545.0 | 3625.0 | 32100 | 1.26 |
| 2025/08/29 | 3620.0 | 3690.0 | 3620.0 | 3670.0 | 41200 | 1.24 |
| 2025/09/01 | 3645.0 | 3695.0 | 3565.0 | 3585.0 | 34600 | -2.32 |
| 2025/09/02 | 3600.0 | 3600.0 | 3530.0 | 3535.0 | 21300 | -1.39 |
| 2025/09/03 | 3510.0 | 3555.0 | 3495.0 | 3540.0 | 42400 | 0.14 |
| 2025/09/04 | 3555.0 | 3600.0 | 3540.0 | 3565.0 | 31000 | 0.71 |
| 2025/09/05 | 3580.0 | 3665.0 | 3560.0 | 3630.0 | 35000 | 1.82 |
| 2025/09/08 | 3650.0 | 3665.0 | 3620.0 | 3650.0 | 19100 | 0.55 |
| 2025/09/09 | 3680.0 | 3730.0 | 3620.0 | 3625.0 | 32100 | -0.68 |
| 2025/09/10 | 3625.0 | 3670.0 | 3625.0 | 3625.0 | 29700 | 0.00 |
| 2025/09/11 | 3630.0 | 3630.0 | 3565.0 | 3590.0 | 32200 | -0.97 |
| 2025/09/12 | 3620.0 | 3645.0 | 3600.0 | 3620.0 | 54000 | 0.84 |
| 2025/09/16 | 3595.0 | 3665.0 | 3595.0 | 3640.0 | 40500 | 0.55 |
| 2025/09/17 | 3600.0 | 3600.0 | 3540.0 | 3585.0 | 25000 | -1.51 |
| 2025/09/18 | 3585.0 | 3630.0 | 3540.0 | 3615.0 | 36100 | 0.84 |
| 2025/09/19 | 3625.0 | 3775.0 | 3625.0 | 3775.0 | 103000 | 4.43 |
| 2025/09/22 | 3750.0 | 3770.0 | 3725.0 | 3725.0 | 50100 | -1.32 |
| 2025/09/24 | 3700.0 | 3725.0 | 3660.0 | 3715.0 | 54400 | -0.27 |
| 2025/09/25 | 3755.0 | 3820.0 | 3750.0 | 3775.0 | 57100 | 1.62 |
| 2025/09/26 | 3775.0 | 3810.0 | 3765.0 | 3810.0 | 78600 | 0.93 |
| 2025/09/29 | 3810.0 | 3820.0 | 3725.0 | 3780.0 | 47000 | -0.79 |
| 2025/09/30 | 3780.0 | 3830.0 | 3760.0 | 3790.0 | 54500 | 0.26 |
| 2025/10/01 | 3760.0 | 3800.0 | 3560.0 | 3590.0 | 64700 | -5.28 |
| 2025/10/02 | 3600.0 | 3635.0 | 3520.0 | 3550.0 | 37900 | -1.11 |
| 2025/10/03 | 3580.0 | 3605.0 | 3555.0 | 3580.0 | 22800 | 0.85 |
| 2025/10/06 | 3670.0 | 3685.0 | 3635.0 | 3670.0 | 35400 | 2.51 |
| 2025/10/07 | 3670.0 | 3760.0 | 3650.0 | 3755.0 | 33100 | 2.32 |
| 2025/10/08 | 3755.0 | 3805.0 | 3685.0 | 3685.0 | 34600 | -1.86 |
| 2025/10/09 | 3660.0 | 3735.0 | 3660.0 | 3700.0 | 44100 | 0.41 |
| 2025/10/10 | 3640.0 | 3655.0 | 3580.0 | 3595.0 | 37700 | -2.84 |
| 2025/10/14 | 3565.0 | 3580.0 | 3515.0 | 3525.0 | 45000 | -1.95 |
| 2025/10/15 | 3525.0 | 3590.0 | 3525.0 | 3570.0 | 46200 | 1.28 |
| 2025/10/16 | 3575.0 | 3610.0 | 3525.0 | 3550.0 | 32900 | -0.56 |
| 2025/10/17 | 3525.0 | 3545.0 | 3490.0 | 3510.0 | 24400 | -1.13 |
| 2025/10/20 | 3565.0 | 3595.0 | 3540.0 | 3565.0 | 26500 | 1.57 |
| 2025/10/21 | 3600.0 | 3640.0 | 3570.0 | 3610.0 | 38300 | 1.26 |
| 2025/10/22 | 3610.0 | 3645.0 | 3575.0 | 3605.0 | 41600 | -0.14 |
| 2025/10/23 | 3590.0 | 3635.0 | 3570.0 | 3620.0 | 39600 | 0.42 |
| 2025/10/24 | 3620.0 | 3635.0 | 3590.0 | 3615.0 | 21000 | -0.14 |
| 2025/10/27 | 3650.0 | 3705.0 | 3645.0 | 3700.0 | 24700 | 2.35 |
| 2025/10/28 | 3685.0 | 3700.0 | 3620.0 | 3635.0 | 29800 | -1.76 |
| 2025/10/29 | 3625.0 | 3625.0 | 3570.0 | 3620.0 | 27100 | -0.41 |
| 2025/10/30 | 3610.0 | 3640.0 | 3580.0 | 3590.0 | 52100 | -0.83 |
| 2025/10/31 | 3635.0 | 3635.0 | 3530.0 | 3590.0 | 48000 | 0.00 |
| 2025/11/04 | 3575.0 | 3685.0 | 3555.0 | 3625.0 | 40500 | 0.97 |
| 2025/11/05 | 3585.0 | 3635.0 | 3535.0 | 3615.0 | 50200 | -0.28 |
| 2025/11/06 | 3615.0 | 3700.0 | 3600.0 | 3620.0 | 70500 | 0.14 |
| 2025/11/07 | 3620.0 | 3635.0 | 3530.0 | 3555.0 | 24000 | -1.80 |
| 2025/11/10 | 3560.0 | 3615.0 | 3560.0 | 3605.0 | 24300 | 1.41 |
| 2025/11/11 | 3605.0 | 3625.0 | 3560.0 | 3600.0 | 23800 | -0.14 |
| 2025/11/12 | 3600.0 | 3695.0 | 3600.0 | 3620.0 | 32800 | 0.56 |
| 2025/11/13 | 3620.0 | 3930.0 | 3620.0 | 3775.0 | 112200 | 4.28 |
| 2025/11/14 | 3635.0 | 3675.0 | 3570.0 | 3650.0 | 65100 | -3.31 |
| 2025/11/17 | 3600.0 | 3645.0 | 3575.0 | 3635.0 | 35300 | -0.41 |
| 2025/11/18 | 3605.0 | 3620.0 | 3490.0 | 3515.0 | 31100 | -3.30 |
| 2025/11/19 | 3510.0 | 3510.0 | 3445.0 | 3475.0 | 37600 | -1.14 |
| 2025/11/20 | 3520.0 | 3620.0 | 3505.0 | 3590.0 | 41200 | 3.31 |
| 2025/11/21 | 3540.0 | 3640.0 | 3540.0 | 3640.0 | 64500 | 1.39 |
| 2025/11/25 | 3690.0 | 3695.0 | 3615.0 | 3645.0 | 30900 | 0.14 |
| 2025/11/26 | 3650.0 | 3710.0 | 3650.0 | 3695.0 | 43500 | 1.37 |
| 2025/11/27 | 3730.0 | 3780.0 | 3730.0 | 3775.0 | 43000 | 2.17 |
| 2025/11/28 | 3775.0 | 3830.0 | 3775.0 | 3790.0 | 39000 | 0.40 |
| 2025/12/01 | 3790.0 | 3790.0 | 3705.0 | 3715.0 | 32000 | -1.98 |
| 2025/12/02 | 3710.0 | 3710.0 | 3640.0 | 3680.0 | 23800 | -0.94 |
| 2025/12/03 | 3635.0 | 3695.0 | 3635.0 | 3660.0 | 42200 | -0.54 |
| 2025/12/04 | 3660.0 | 3760.0 | 3660.0 | 3740.0 | 32800 | 2.19 |
| 2025/12/05 | 3710.0 | 3715.0 | 3670.0 | 3685.0 | 17300 | -1.47 |
| 2025/12/08 | 3715.0 | 3845.0 | 3660.0 | 3800.0 | 34800 | 3.12 |
| 2025/12/09 | 3800.0 | 3830.0 | 3780.0 | 3800.0 | 28600 | 0.00 |
| 2025/12/10 | 3800.0 | 3825.0 | 3770.0 | 3770.0 | 39400 | -0.79 |
| 2025/12/11 | 3800.0 | 3825.0 | 3645.0 | 3680.0 | 43000 | -2.39 |
| 2025/12/12 | 3775 | 3805 | 3730 | 3805 | 80800 | 3.40 |