竹内製作所 6432
7,120円
(時刻：15:30)
▲ +240円 (+3.48%)
価格情報
| 始値 | 6,990円 |
| 高値 | 7,120円 |
| 安値 | 6,950円 |
| 出来高 | 170,000株 |
| 売買代金 | 1,199,675,000円 |
| 売り気配 (15:30) | 7,120円 |
| 買い気配 (15:30) | 7,070円 |
基本情報
| 銘柄名 | 竹内製作所 |
| 英文銘柄名 | TAKEUCHI MFG.CO., LTD. |
| 時価総額 | 337,113,120,000.0円 |
| 発行済株式総数 | 48,999,000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 | 2025/02 |
| EPS | 552.45円 |
| BPS | 3,614.13円 |
| PER | 12.45倍 |
| PBR | 1.90倍 |
| ROE | 16.6% |
| 年間配当金 | 200.00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62期（自 2023年３月１日 至 2024年２月29日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 107,366 百万円 | 95,796 百万円 | 122,753 百万円 | 157,199 百万円 | 192,847 百万円 |
| 経常利益又は経常損失（△） | 8,258 百万円 | 6,777 百万円 | 11,105 百万円 | 11,833 百万円 | 28,186 百万円 |
| 当期純利益又は当期純損失（△） | 5,908 百万円 | 4,904 百万円 | 7,864 百万円 | 8,492 百万円 | 20,210 百万円 |
| 資本金 | 3,632 百万円 | 3,632 百万円 | 3,632 百万円 | 3,632 百万円 | 3,632 百万円 |
| 純資産額 | 68,073 百万円 | 70,587 百万円 | 75,930 百万円 | 81,147 百万円 | 96,718 百万円 |
| 総資産額 | 92,045 百万円 | 95,940 百万円 | 104,590 百万円 | 115,099 百万円 | 140,500 百万円 |
| 従業員数 | 487 人 | 519 人 | 557 人 | 612 人 | 674 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/02 | 連結 | 552.45 | 3,614.13 | 16.6 | 12.45 | 1.90 | - | - |
| 2025/02 | 単体 | 439.06 | 2,227.53 | - | 15.67 | 3.09 | 2.81 | 200.00 |
| 2025/08 | 中連 | 369.13 | - | - | - | - | - | - |
| 2025/08 | 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 | 77,900 | -11,100 | 633,700 | -2,100 |
| 2025/11/28 | 89,000 | 16,700 | 635,800 | -38,200 |
| 2025/11/21 | 72,300 | 5,800 | 674,000 | -10,400 |
| 2025/11/14 | 66,500 | 4,600 | 684,400 | 23,500 |
| 2025/11/07 | 61,900 | -5,400 | 660,900 | -13,400 |
| 2025/10/31 | 67,300 | -5,300 | 674,300 | -3,500 |
| 2025/10/24 | 72,600 | 6,100 | 677,800 | -8,400 |
| 2025/10/17 | 66,500 | 16,500 | 686,200 | -51,400 |
| 2025/10/10 | 50,000 | 9,100 | 737,600 | 82,300 |
| 2025/10/03 | 40,900 | -5,300 | 655,300 | 15,800 |
| 2025/09/26 | 46,200 | 3,100 | 639,500 | 32,100 |
| 2025/09/19 | 43,100 | -3,000 | 607,400 | 8,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Arrowstreet Capital, Limited Partnership | 290,800 | 0.59% | 2025/10/30 |
| Barclays Capital Securities Ltd | 258,700 | 0.52% | 2025/12/10 |
| Citigroup Global Markets Limited | 227,801 | 0.46% | 2025/12/08 |
| GOLDMAN SACHS INTERNATIONAL | 236,559 | 0.48% | 2025/05/20 |
| JPM Securities Japan Co Ltd. | 178,711 | 0.36% | 2025/02/19 |
| MERRILL LYNCH INTERNATIONAL | 103,320 | 0.21% | 2025/05/22 |
| Nomura International plc | 133,458 | 0.27% | 2025/03/06 |
| UBS AG | 141,195 | 0.28% | 2025/02/13 |
| モルガン・スタンレーMUFG証券株式会社 | 227,979 | 0.46% | 2025/09/26 |
| 合計・最新計算日 | 1,798,523 | 3.63% | 2025/12/10 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/10 | Barclays Capital Securities Ltd | 258,700 （0.43%→0.52%） |
| 2025/12/08 | Citigroup Global Markets Limited | 227,801 （0.52%→0.46%） |
| 2025/12/05 | Citigroup Global Markets Limited | 256,001 （0.64%→0.52%） |
| 2025/12/03 | Citigroup Global Markets Limited | 317,059 （0.73%→0.64%） |
| 2025/12/02 | Citigroup Global Markets Limited | 359,180 （0.98%→0.73%） |
| 2025/11/28 | Citigroup Global Markets Limited | 482,880 （1.04%→0.98%） |
| 2025/11/26 | Citigroup Global Markets Limited | 509,780 （0.98%→1.04%） |
| 2025/11/26 | Citigroup Global Markets Limited | 509,780 （0.98%→1.04%） |
| 2025/11/25 | Citigroup Global Markets Limited | 484,480 （1.00%→0.98%） |
| 2025/11/21 | Citigroup Global Markets Limited | 493,880 （0.93%→1.00%） |
| 2025/11/18 | Citigroup Global Markets Limited | 457,080 （0.85%→0.93%） |
| 2025/11/13 | Citigroup Global Markets Limited | 418,480 （0.91%→0.85%） |
| 2025/11/06 | Citigroup Global Markets Limited | 447,980 （0.79%→0.91%） |
| 2025/10/30 | Citigroup Global Markets Limited | 389,780 （0.90%→0.79%） |
| 2025/10/30 | Arrowstreet Capital, Limited Partnership | 290,800 （0.68%→0.59%） |
| 2025/10/29 | Citigroup Global Markets Limited | 442,580 （0.89%→0.90%） |
| 2025/10/28 | Citigroup Global Markets Limited | 437,580 （0.95%→0.89%） |
| 2025/10/27 | Citigroup Global Markets Limited | 469,780 （1.01%→0.95%） |
| 2025/10/24 | Citigroup Global Markets Limited | 497,680 （0.84%→1.01%） |
| 2025/10/23 | Citigroup Global Markets Limited | 412,580 （0.70%→0.84%） |
| 2025/10/21 | Citigroup Global Markets Limited | 345,280 （0.60%→0.70%） |
| 2025/10/16 | Citigroup Global Markets Limited | 294,480 （0.53%→0.60%） |
| 2025/10/15 | Citigroup Global Markets Limited | 262,180 （0.42%→0.53%） |
| 2025/09/26 | モルガン・スタンレーMUFG証券株式会社 | 227,979 （0.53%→0.46%） |
| 2025/09/24 | モルガン・スタンレーMUFG証券株式会社 | 260,879 （0.62%→0.53%） |
| 2025/09/22 | モルガン・スタンレーMUFG証券株式会社 | 307,779 （0.70%→0.62%） |
| 2025/09/18 | モルガン・スタンレーMUFG証券株式会社 | 344,579 （0.63%→0.70%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 16,900 | 13.8 | 0 |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年10月14日 09時39分 | 確認書 |
| 2025年10月14日 09時37分 | 半期報告書－第64期(2025/03/01－2026/02/28) |
| 2025年05月27日 09時57分 | 臨時報告書 |
| 2025年05月23日 15時40分 | 内部統制報告書－第63期(2024/03/01－2025/02/28) |
| 2025年05月23日 15時32分 | 確認書 |
| 2025年05月23日 15時27分 | 有価証券報告書－第63期(2024/03/01－2025/02/28) |
| 2025年02月14日 13時28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15日 10時28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13日 14時17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15日 14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） |
| 2024年10月11日 11時18分 | 確認書 |
| 2024年10月11日 11時13分 | 半期報告書－第63期(2024/03/01－2025/02/28) |
| 2024年07月12日 15時33分 | 確認書 |
| 2024年07月12日 15時29分 | 四半期報告書－第63期第1四半期(2024/03/01－2024/05/31) |
| 2024年06月25日 09時14分 | 確認書 |
| 2024年06月25日 09時06分 | 訂正有価証券報告書－第62期(2023/03/01－2024/02/29) |
| 2024年05月31日 15時23分 | 臨時報告書 |
| 2024年05月29日 16時43分 | 内部統制報告書－第62期(2023/03/01－2024/02/29) |
| 2024年05月29日 16時36分 | 確認書 |
| 2024年05月29日 16時29分 | 有価証券報告書－第62期(2023/03/01－2024/02/29) |
| 2024年01月12日 15時32分 | 確認書 |
| 2024年01月12日 15時21分 | 四半期報告書－第62期第3四半期(2023/09/01－2023/11/30) |
企業概要
| 会社名 | 株式会社竹内製作所 |
| 会社名（英文） | TAKEUCHI MFG.CO.,LTD. |
| 会社名（カナ） | カブシキガイシャタケウチセイサクショ |
| 本店所在地 | 埴科郡坂城町大字上平２０５番地 |
| 業種 | 機械 |
| 連結有無 | 有 |
| 決算日 | 2月末日 |
| 証券コード | 64320 |
| EDINETコード | E01723 |
| 法人番号 | 4100001011503 |
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 | 5730.0 | 5820.0 | 5720.0 | 5730.0 | 155200 | - |
| 2024/06/25 | 5660.0 | 5720.0 | 5580.0 | 5680.0 | 382800 | -0.87 |
| 2024/06/26 | 5700.0 | 5700.0 | 5600.0 | 5630.0 | 259500 | -0.88 |
| 2024/06/27 | 5620.0 | 5660.0 | 5580.0 | 5590.0 | 200400 | -0.71 |
| 2024/06/28 | 5610.0 | 5680.0 | 5590.0 | 5630.0 | 183900 | 0.72 |
| 2024/07/01 | 5730.0 | 5750.0 | 5680.0 | 5720.0 | 219700 | 1.60 |
| 2024/07/02 | 5710.0 | 5770.0 | 5640.0 | 5730.0 | 293500 | 0.17 |
| 2024/07/03 | 5720.0 | 5830.0 | 5710.0 | 5780.0 | 198600 | 0.87 |
| 2024/07/04 | 5820.0 | 5890.0 | 5760.0 | 5860.0 | 245500 | 1.38 |
| 2024/07/05 | 5860.0 | 5930.0 | 5820.0 | 5850.0 | 240700 | -0.17 |
| 2024/07/08 | 5840.0 | 5880.0 | 5710.0 | 5810.0 | 282100 | -0.68 |
| 2024/07/09 | 5850.0 | 5890.0 | 5700.0 | 5750.0 | 378500 | -1.03 |
| 2024/07/10 | 5800.0 | 5800.0 | 5650.0 | 5720.0 | 324100 | -0.52 |
| 2024/07/11 | 5800.0 | 5830.0 | 5720.0 | 5810.0 | 281300 | 1.57 |
| 2024/07/12 | 5730.0 | 5810.0 | 5700.0 | 5760.0 | 468000 | -0.86 |
| 2024/07/16 | 5670.0 | 5680.0 | 5440.0 | 5510.0 | 1337800 | -4.34 |
| 2024/07/17 | 5550.0 | 5630.0 | 5470.0 | 5500.0 | 746000 | -0.18 |
| 2024/07/18 | 5400.0 | 5450.0 | 5360.0 | 5380.0 | 499100 | -2.18 |
| 2024/07/19 | 5370.0 | 5390.0 | 5230.0 | 5250.0 | 517600 | -2.42 |
| 2024/07/22 | 5150.0 | 5240.0 | 5110.0 | 5120.0 | 611400 | -2.48 |
| 2024/07/23 | 5180.0 | 5290.0 | 5180.0 | 5220.0 | 448300 | 1.95 |
| 2024/07/24 | 5160.0 | 5180.0 | 5050.0 | 5070.0 | 482100 | -2.87 |
| 2024/07/25 | 4970.0 | 4975.0 | 4760.0 | 4770.0 | 1053000 | -5.92 |
| 2024/07/26 | 4840.0 | 4985.0 | 4775.0 | 4890.0 | 732300 | 2.52 |
| 2024/07/29 | 4960.0 | 4965.0 | 4830.0 | 4865.0 | 497700 | -0.51 |
| 2024/07/30 | 4820.0 | 4840.0 | 4735.0 | 4840.0 | 578600 | -0.51 |
| 2024/07/31 | 4755.0 | 4880.0 | 4730.0 | 4880.0 | 494800 | 0.83 |
| 2024/08/01 | 4750.0 | 4760.0 | 4550.0 | 4655.0 | 840000 | -4.61 |
| 2024/08/02 | 4385.0 | 4400.0 | 4215.0 | 4220.0 | 1121800 | -9.34 |
| 2024/08/05 | 3730.0 | 3905.0 | 3560.0 | 3595.0 | 1163100 | -14.81 |
| 2024/08/06 | 3805.0 | 4035.0 | 3770.0 | 3880.0 | 1133900 | 7.93 |
| 2024/08/07 | 3830.0 | 4180.0 | 3800.0 | 4090.0 | 880400 | 5.41 |
| 2024/08/08 | 3935.0 | 4045.0 | 3900.0 | 3955.0 | 938900 | -3.30 |
| 2024/08/09 | 4050.0 | 4095.0 | 3925.0 | 3995.0 | 600100 | 1.01 |
| 2024/08/13 | 4135.0 | 4235.0 | 4115.0 | 4230.0 | 655100 | 5.88 |
| 2024/08/14 | 4255.0 | 4270.0 | 4185.0 | 4250.0 | 570400 | 0.47 |
| 2024/08/15 | 4250.0 | 4330.0 | 4230.0 | 4295.0 | 447300 | 1.06 |
| 2024/08/16 | 4435.0 | 4480.0 | 4400.0 | 4450.0 | 508400 | 3.61 |
| 2024/08/19 | 4410.0 | 4495.0 | 4395.0 | 4435.0 | 576700 | -0.34 |
| 2024/08/20 | 4460.0 | 4465.0 | 4365.0 | 4435.0 | 466700 | 0.00 |
| 2024/08/21 | 4365.0 | 4385.0 | 4330.0 | 4370.0 | 404300 | -1.47 |
| 2024/08/22 | 4375.0 | 4375.0 | 4275.0 | 4300.0 | 496500 | -1.60 |
| 2024/08/23 | 4230.0 | 4275.0 | 4155.0 | 4195.0 | 1032100 | -2.44 |
| 2024/08/26 | 4195.0 | 4210.0 | 4120.0 | 4160.0 | 488600 | -0.83 |
| 2024/08/27 | 4205.0 | 4215.0 | 4140.0 | 4210.0 | 387700 | 1.20 |
| 2024/08/28 | 4190.0 | 4215.0 | 4150.0 | 4195.0 | 307700 | -0.36 |
| 2024/08/29 | 4190.0 | 4255.0 | 4165.0 | 4215.0 | 343700 | 0.48 |
| 2024/08/30 | 4255.0 | 4340.0 | 4245.0 | 4300.0 | 519200 | 2.02 |
| 2024/09/02 | 4370.0 | 4390.0 | 4315.0 | 4360.0 | 453400 | 1.40 |
| 2024/09/03 | 4375.0 | 4420.0 | 4370.0 | 4375.0 | 394800 | 0.34 |
| 2024/09/04 | 4240.0 | 4265.0 | 4170.0 | 4185.0 | 545100 | -4.34 |
| 2024/09/05 | 4125.0 | 4250.0 | 4110.0 | 4160.0 | 443600 | -0.60 |
| 2024/09/06 | 4155.0 | 4170.0 | 4085.0 | 4110.0 | 435300 | -1.20 |
| 2024/09/09 | 3970.0 | 4145.0 | 3960.0 | 4125.0 | 456400 | 0.36 |
| 2024/09/10 | 4140.0 | 4200.0 | 4110.0 | 4150.0 | 377400 | 0.61 |
| 2024/09/11 | 4145.0 | 4190.0 | 4060.0 | 4120.0 | 392300 | -0.72 |
| 2024/09/12 | 4200.0 | 4210.0 | 4135.0 | 4190.0 | 389900 | 1.70 |
| 2024/09/13 | 4205.0 | 4205.0 | 4160.0 | 4195.0 | 239500 | 0.12 |
| 2024/09/17 | 4210.0 | 4245.0 | 4110.0 | 4160.0 | 380900 | -0.83 |
| 2024/09/18 | 4230.0 | 4240.0 | 4155.0 | 4200.0 | 244700 | 0.96 |
| 2024/09/19 | 4265.0 | 4330.0 | 4255.0 | 4295.0 | 365100 | 2.26 |
| 2024/09/20 | 4400.0 | 4425.0 | 4360.0 | 4360.0 | 449100 | 1.51 |
| 2024/09/24 | 4395.0 | 4420.0 | 4325.0 | 4335.0 | 310400 | -0.57 |
| 2024/09/25 | 4330.0 | 4420.0 | 4325.0 | 4370.0 | 270600 | 0.81 |
| 2024/09/26 | 4400.0 | 4470.0 | 4375.0 | 4470.0 | 373700 | 2.29 |
| 2024/09/27 | 4555.0 | 4595.0 | 4515.0 | 4585.0 | 494900 | 2.57 |
| 2024/09/30 | 4400.0 | 4465.0 | 4370.0 | 4420.0 | 500200 | -3.60 |
| 2024/10/01 | 4480.0 | 4545.0 | 4445.0 | 4500.0 | 362600 | 1.81 |
| 2024/10/02 | 4430.0 | 4480.0 | 4380.0 | 4405.0 | 360100 | -2.11 |
| 2024/10/03 | 4530.0 | 4530.0 | 4435.0 | 4450.0 | 278200 | 1.02 |
| 2024/10/04 | 4480.0 | 4490.0 | 4415.0 | 4415.0 | 235300 | -0.79 |
| 2024/10/07 | 4585.0 | 4600.0 | 4540.0 | 4555.0 | 406100 | 3.17 |
| 2024/10/08 | 4515.0 | 4530.0 | 4400.0 | 4410.0 | 545400 | -3.18 |
| 2024/10/09 | 4440.0 | 4445.0 | 4350.0 | 4360.0 | 318300 | -1.13 |
| 2024/10/10 | 4390.0 | 4420.0 | 4355.0 | 4380.0 | 589700 | 0.46 |
| 2024/10/11 | 4730.0 | 4915.0 | 4700.0 | 4705.0 | 3557100 | 7.42 |
| 2024/10/15 | 4740.0 | 4755.0 | 4600.0 | 4670.0 | 979300 | -0.74 |
| 2024/10/16 | 4575.0 | 4710.0 | 4555.0 | 4700.0 | 594600 | 0.64 |
| 2024/10/17 | 4700.0 | 4755.0 | 4665.0 | 4710.0 | 442900 | 0.21 |
| 2024/10/18 | 4755.0 | 4790.0 | 4680.0 | 4780.0 | 523400 | 1.49 |
| 2024/10/21 | 4770.0 | 4820.0 | 4720.0 | 4770.0 | 376500 | -0.21 |
| 2024/10/22 | 4740.0 | 4790.0 | 4655.0 | 4660.0 | 539800 | -2.31 |
| 2024/10/23 | 4675.0 | 4730.0 | 4640.0 | 4680.0 | 381700 | 0.43 |
| 2024/10/24 | 4640.0 | 4680.0 | 4590.0 | 4645.0 | 402500 | -0.75 |
| 2024/10/25 | 4635.0 | 4690.0 | 4615.0 | 4675.0 | 307500 | 0.65 |
| 2024/10/28 | 4660.0 | 4810.0 | 4645.0 | 4790.0 | 481700 | 2.46 |
| 2024/10/29 | 4800.0 | 4835.0 | 4765.0 | 4820.0 | 341100 | 0.63 |
| 2024/10/30 | 4780.0 | 4815.0 | 4740.0 | 4785.0 | 590200 | -0.73 |
| 2024/10/31 | 4785.0 | 4835.0 | 4770.0 | 4825.0 | 374400 | 0.84 |
| 2024/11/01 | 4730.0 | 4805.0 | 4715.0 | 4760.0 | 368400 | -1.35 |
| 2024/11/05 | 4785.0 | 4820.0 | 4775.0 | 4785.0 | 288000 | 0.53 |
| 2024/11/06 | 4810.0 | 5080.0 | 4805.0 | 5070.0 | 879800 | 5.96 |
| 2024/11/07 | 5170.0 | 5250.0 | 5080.0 | 5120.0 | 690900 | 0.99 |
| 2024/11/08 | 5140.0 | 5150.0 | 5030.0 | 5040.0 | 362200 | -1.56 |
| 2024/11/11 | 5050.0 | 5090.0 | 5000.0 | 5030.0 | 266100 | -0.20 |
| 2024/11/12 | 5050.0 | 5060.0 | 4935.0 | 4960.0 | 347700 | -1.39 |
| 2024/11/13 | 4950.0 | 5020.0 | 4825.0 | 4865.0 | 499200 | -1.92 |
| 2024/11/14 | 4885.0 | 5040.0 | 4875.0 | 4910.0 | 447000 | 0.92 |
| 2024/11/15 | 4930.0 | 4980.0 | 4910.0 | 4930.0 | 262800 | 0.41 |
| 2024/11/18 | 4860.0 | 4940.0 | 4855.0 | 4930.0 | 198300 | 0.00 |
| 2024/11/19 | 4925.0 | 4960.0 | 4895.0 | 4955.0 | 249800 | 0.51 |
| 2024/11/20 | 4950.0 | 4960.0 | 4800.0 | 4830.0 | 369500 | -2.52 |
| 2024/11/21 | 4830.0 | 4855.0 | 4760.0 | 4770.0 | 279200 | -1.24 |
| 2024/11/22 | 4800.0 | 4825.0 | 4775.0 | 4795.0 | 217400 | 0.52 |
| 2024/11/25 | 4865.0 | 4890.0 | 4800.0 | 4815.0 | 228300 | 0.42 |
| 2024/11/26 | 4825.0 | 4840.0 | 4785.0 | 4830.0 | 252300 | 0.31 |
| 2024/11/27 | 4880.0 | 4895.0 | 4755.0 | 4765.0 | 329500 | -1.35 |
| 2024/11/28 | 4740.0 | 4845.0 | 4720.0 | 4840.0 | 220900 | 1.57 |
| 2024/11/29 | 4890.0 | 4890.0 | 4775.0 | 4840.0 | 229200 | 0.00 |
| 2024/12/02 | 4810.0 | 4880.0 | 4810.0 | 4850.0 | 184100 | 0.21 |
| 2024/12/03 | 4855.0 | 4930.0 | 4855.0 | 4910.0 | 256900 | 1.24 |
| 2024/12/04 | 4930.0 | 4960.0 | 4850.0 | 4855.0 | 215100 | -1.12 |
| 2024/12/05 | 4900.0 | 4920.0 | 4850.0 | 4850.0 | 140300 | -0.10 |
| 2024/12/06 | 4855.0 | 4865.0 | 4825.0 | 4830.0 | 115000 | -0.41 |
| 2024/12/09 | 4900.0 | 4975.0 | 4880.0 | 4960.0 | 360800 | 2.69 |
| 2024/12/10 | 4990.0 | 5080.0 | 4975.0 | 5010.0 | 367300 | 1.01 |
| 2024/12/11 | 5000.0 | 5010.0 | 4930.0 | 4975.0 | 207800 | -0.70 |
| 2024/12/12 | 5030.0 | 5040.0 | 4965.0 | 5000.0 | 318000 | 0.50 |
| 2024/12/13 | 4960.0 | 4990.0 | 4920.0 | 4935.0 | 244400 | -1.30 |
| 2024/12/16 | 4960.0 | 4980.0 | 4925.0 | 4930.0 | 149700 | -0.10 |
| 2024/12/17 | 4935.0 | 4935.0 | 4825.0 | 4830.0 | 415800 | -2.03 |
| 2024/12/18 | 4840.0 | 4895.0 | 4835.0 | 4855.0 | 207800 | 0.52 |
| 2024/12/19 | 4800.0 | 4890.0 | 4780.0 | 4875.0 | 239800 | 0.41 |
| 2024/12/20 | 4885.0 | 4900.0 | 4815.0 | 4835.0 | 267300 | -0.82 |
| 2024/12/23 | 4835.0 | 4850.0 | 4780.0 | 4850.0 | 240500 | 0.31 |
| 2024/12/24 | 4870.0 | 4870.0 | 4830.0 | 4845.0 | 168200 | -0.10 |
| 2024/12/25 | 4850.0 | 4855.0 | 4805.0 | 4850.0 | 201600 | 0.10 |
| 2024/12/26 | 4850.0 | 4885.0 | 4835.0 | 4885.0 | 267800 | 0.72 |
| 2024/12/27 | 4915.0 | 4935.0 | 4890.0 | 4935.0 | 272900 | 1.02 |
| 2024/12/30 | 4980.0 | 5040.0 | 4950.0 | 4980.0 | 382600 | 0.91 |
| 2025/01/06 | 5030.0 | 5040.0 | 4890.0 | 4900.0 | 626700 | -1.61 |
| 2025/01/07 | 4935.0 | 4950.0 | 4870.0 | 4890.0 | 499500 | -0.20 |
| 2025/01/08 | 4910.0 | 4935.0 | 4870.0 | 4895.0 | 388000 | 0.10 |
| 2025/01/09 | 4945.0 | 4950.0 | 4830.0 | 4845.0 | 539400 | -1.02 |
| 2025/01/10 | 4850.0 | 4960.0 | 4845.0 | 4895.0 | 683400 | 1.03 |
| 2025/01/14 | 4700.0 | 4920.0 | 4625.0 | 4875.0 | 1703900 | -0.41 |
| 2025/01/15 | 4895.0 | 5020.0 | 4880.0 | 5020.0 | 726900 | 2.97 |
| 2025/01/16 | 4985.0 | 5030.0 | 4945.0 | 5000.0 | 469500 | -0.40 |
| 2025/01/17 | 5010.0 | 5140.0 | 4940.0 | 5130.0 | 659400 | 2.60 |
| 2025/01/20 | 5170.0 | 5260.0 | 5130.0 | 5160.0 | 468200 | 0.58 |
| 2025/01/21 | 5170.0 | 5270.0 | 5120.0 | 5180.0 | 390900 | 0.39 |
| 2025/01/22 | 5240.0 | 5260.0 | 5180.0 | 5190.0 | 374200 | 0.19 |
| 2025/01/23 | 5210.0 | 5260.0 | 5190.0 | 5210.0 | 417600 | 0.39 |
| 2025/01/24 | 5200.0 | 5320.0 | 5170.0 | 5240.0 | 524200 | 0.58 |
| 2025/01/27 | 5290.0 | 5360.0 | 5270.0 | 5350.0 | 419800 | 2.10 |
| 2025/01/28 | 5380.0 | 5600.0 | 5380.0 | 5510.0 | 1160700 | 2.99 |
| 2025/01/29 | 5500.0 | 5510.0 | 5400.0 | 5420.0 | 505300 | -1.63 |
| 2025/01/30 | 5430.0 | 5490.0 | 5420.0 | 5480.0 | 358900 | 1.11 |
| 2025/01/31 | 5440.0 | 5480.0 | 5400.0 | 5460.0 | 325400 | -0.36 |
| 2025/02/03 | 5430.0 | 5450.0 | 5290.0 | 5290.0 | 654900 | -3.11 |
| 2025/02/04 | 5370.0 | 5460.0 | 5350.0 | 5440.0 | 397000 | 2.84 |
| 2025/02/05 | 5490.0 | 5550.0 | 5340.0 | 5340.0 | 452800 | -1.84 |
| 2025/02/06 | 5310.0 | 5360.0 | 5310.0 | 5330.0 | 311800 | -0.19 |
| 2025/02/07 | 5340.0 | 5420.0 | 5340.0 | 5410.0 | 239400 | 1.50 |
| 2025/02/10 | 5400.0 | 5400.0 | 5310.0 | 5330.0 | 252200 | -1.48 |
| 2025/02/12 | 5370.0 | 5380.0 | 5320.0 | 5360.0 | 213000 | 0.56 |
| 2025/02/13 | 5370.0 | 5490.0 | 5360.0 | 5460.0 | 364300 | 1.87 |
| 2025/02/14 | 5490.0 | 5550.0 | 5460.0 | 5460.0 | 476400 | 0.00 |
| 2025/02/17 | 5480.0 | 5490.0 | 5440.0 | 5440.0 | 224400 | -0.37 |
| 2025/02/18 | 5460.0 | 5520.0 | 5430.0 | 5520.0 | 311300 | 1.47 |
| 2025/02/19 | 5550.0 | 5700.0 | 5530.0 | 5610.0 | 696300 | 1.63 |
| 2025/02/20 | 5560.0 | 5600.0 | 5440.0 | 5480.0 | 457400 | -2.32 |
| 2025/02/21 | 5530.0 | 5530.0 | 5410.0 | 5450.0 | 438900 | -0.55 |
| 2025/02/25 | 5400.0 | 5490.0 | 5400.0 | 5410.0 | 592000 | -0.73 |
| 2025/02/26 | 5430.0 | 5460.0 | 5340.0 | 5440.0 | 815400 | 0.55 |
| 2025/02/27 | 5250.0 | 5350.0 | 5220.0 | 5280.0 | 773400 | -2.94 |
| 2025/02/28 | 5220.0 | 5290.0 | 5090.0 | 5130.0 | 761600 | -2.84 |
| 2025/03/03 | 5130.0 | 5140.0 | 5000.0 | 5100.0 | 646700 | -0.58 |
| 2025/03/04 | 5040.0 | 5060.0 | 4925.0 | 5030.0 | 502100 | -1.37 |
| 2025/03/05 | 5040.0 | 5090.0 | 4940.0 | 5090.0 | 413700 | 1.19 |
| 2025/03/06 | 5130.0 | 5600.0 | 5120.0 | 5550.0 | 1782400 | 9.04 |
| 2025/03/07 | 5420.0 | 5520.0 | 5370.0 | 5410.0 | 465800 | -2.52 |
| 2025/03/10 | 5430.0 | 5450.0 | 5320.0 | 5380.0 | 251600 | -0.55 |
| 2025/03/11 | 5280.0 | 5300.0 | 5090.0 | 5300.0 | 608600 | -1.49 |
| 2025/03/12 | 5290.0 | 5370.0 | 5250.0 | 5350.0 | 352700 | 0.94 |
| 2025/03/13 | 5350.0 | 5350.0 | 5200.0 | 5200.0 | 384100 | -2.80 |
| 2025/03/14 | 5240.0 | 5260.0 | 5200.0 | 5220.0 | 232800 | 0.38 |
| 2025/03/17 | 5270.0 | 5370.0 | 5260.0 | 5360.0 | 346400 | 2.68 |
| 2025/03/18 | 5390.0 | 5480.0 | 5380.0 | 5480.0 | 356000 | 2.24 |
| 2025/03/19 | 5480.0 | 5610.0 | 5470.0 | 5530.0 | 552000 | 0.91 |
| 2025/03/21 | 5460.0 | 5540.0 | 5420.0 | 5440.0 | 299200 | -1.63 |
| 2025/03/24 | 5430.0 | 5450.0 | 5380.0 | 5410.0 | 180200 | -0.55 |
| 2025/03/25 | 5400.0 | 5440.0 | 5380.0 | 5420.0 | 137100 | 0.18 |
| 2025/03/26 | 5420.0 | 5460.0 | 5360.0 | 5450.0 | 229600 | 0.55 |
| 2025/03/27 | 5420.0 | 5430.0 | 5340.0 | 5400.0 | 200700 | -0.92 |
| 2025/03/28 | 5360.0 | 5460.0 | 5300.0 | 5330.0 | 211500 | -1.30 |
| 2025/03/31 | 5160.0 | 5180.0 | 5080.0 | 5090.0 | 372400 | -4.50 |
| 2025/04/01 | 5140.0 | 5190.0 | 5070.0 | 5070.0 | 206800 | -0.39 |
| 2025/04/02 | 5130.0 | 5130.0 | 5050.0 | 5060.0 | 206000 | -0.20 |
| 2025/04/03 | 4750.0 | 4855.0 | 4720.0 | 4805.0 | 747400 | -5.04 |
| 2025/04/04 | 4595.0 | 4620.0 | 4315.0 | 4460.0 | 824900 | -7.18 |
| 2025/04/07 | 3985.0 | 4150.0 | 3915.0 | 4045.0 | 716800 | -9.30 |
| 2025/04/08 | 4325.0 | 4485.0 | 4325.0 | 4420.0 | 441100 | 9.27 |
| 2025/04/09 | 4305.0 | 4330.0 | 4100.0 | 4180.0 | 392900 | -5.43 |
| 2025/04/10 | 4740.0 | 4740.0 | 4580.0 | 4705.0 | 558500 | 12.56 |
| 2025/04/11 | 4495.0 | 4550.0 | 4360.0 | 4520.0 | 640800 | -3.93 |
| 2025/04/14 | 4380.0 | 4470.0 | 4305.0 | 4340.0 | 937600 | -3.98 |
| 2025/04/15 | 4310.0 | 4430.0 | 4310.0 | 4390.0 | 498300 | 1.15 |
| 2025/04/16 | 4370.0 | 4385.0 | 4240.0 | 4290.0 | 403400 | -2.28 |
| 2025/04/17 | 4265.0 | 4380.0 | 4255.0 | 4380.0 | 272000 | 2.10 |
| 2025/04/18 | 4385.0 | 4415.0 | 4345.0 | 4375.0 | 274500 | -0.11 |
| 2025/04/21 | 4305.0 | 4315.0 | 4170.0 | 4215.0 | 445800 | -3.66 |
| 2025/04/22 | 4180.0 | 4210.0 | 4105.0 | 4130.0 | 385900 | -2.02 |
| 2025/04/23 | 4210.0 | 4220.0 | 4155.0 | 4205.0 | 342300 | 1.82 |
| 2025/04/24 | 4250.0 | 4370.0 | 4230.0 | 4340.0 | 461500 | 3.21 |
| 2025/04/25 | 4410.0 | 4455.0 | 4370.0 | 4435.0 | 315400 | 2.19 |
| 2025/04/28 | 4470.0 | 4555.0 | 4465.0 | 4535.0 | 463500 | 2.25 |
| 2025/04/30 | 4535.0 | 4550.0 | 4425.0 | 4455.0 | 341800 | -1.76 |
| 2025/05/01 | 4455.0 | 4475.0 | 4400.0 | 4465.0 | 197800 | 0.22 |
| 2025/05/02 | 4490.0 | 4540.0 | 4475.0 | 4530.0 | 215000 | 1.46 |
| 2025/05/07 | 4510.0 | 4530.0 | 4445.0 | 4450.0 | 231700 | -1.77 |
| 2025/05/08 | 4500.0 | 4500.0 | 4410.0 | 4480.0 | 216800 | 0.67 |
| 2025/05/09 | 4600.0 | 4620.0 | 4540.0 | 4590.0 | 256300 | 2.46 |
| 2025/05/12 | 4640.0 | 4700.0 | 4635.0 | 4680.0 | 255900 | 1.96 |
| 2025/05/13 | 4775.0 | 4855.0 | 4755.0 | 4830.0 | 329200 | 3.21 |
| 2025/05/14 | 4820.0 | 4865.0 | 4715.0 | 4825.0 | 249600 | -0.10 |
| 2025/05/15 | 4770.0 | 4810.0 | 4590.0 | 4600.0 | 422700 | -4.66 |
| 2025/05/16 | 4600.0 | 4655.0 | 4575.0 | 4640.0 | 167000 | 0.87 |
| 2025/05/19 | 4590.0 | 4655.0 | 4575.0 | 4630.0 | 169300 | -0.22 |
| 2025/05/20 | 4660.0 | 4735.0 | 4615.0 | 4640.0 | 161300 | 0.22 |
| 2025/05/21 | 4655.0 | 4680.0 | 4620.0 | 4625.0 | 118900 | -0.32 |
| 2025/05/22 | 4570.0 | 4610.0 | 4555.0 | 4595.0 | 136300 | -0.65 |
| 2025/05/23 | 4570.0 | 4630.0 | 4540.0 | 4565.0 | 191000 | -0.65 |
| 2025/05/26 | 4590.0 | 4600.0 | 4555.0 | 4575.0 | 109200 | 0.22 |
| 2025/05/27 | 4585.0 | 4620.0 | 4565.0 | 4595.0 | 115800 | 0.44 |
| 2025/05/28 | 4650.0 | 4655.0 | 4580.0 | 4580.0 | 137500 | -0.33 |
| 2025/05/29 | 4635.0 | 4770.0 | 4635.0 | 4710.0 | 260100 | 2.84 |
| 2025/05/30 | 4640.0 | 4680.0 | 4625.0 | 4670.0 | 180500 | -0.85 |
| 2025/06/02 | 4610.0 | 4635.0 | 4560.0 | 4580.0 | 163900 | -1.93 |
| 2025/06/03 | 4560.0 | 4620.0 | 4560.0 | 4610.0 | 162600 | 0.66 |
| 2025/06/04 | 4620.0 | 4670.0 | 4585.0 | 4585.0 | 155700 | -0.54 |
| 2025/06/05 | 4580.0 | 4620.0 | 4540.0 | 4550.0 | 167800 | -0.76 |
| 2025/06/06 | 4545.0 | 4565.0 | 4540.0 | 4555.0 | 83300 | 0.11 |
| 2025/06/09 | 4520.0 | 4570.0 | 4490.0 | 4515.0 | 396500 | -0.88 |
| 2025/06/10 | 4520.0 | 4585.0 | 4505.0 | 4515.0 | 220400 | 0.00 |
| 2025/06/11 | 4515.0 | 4540.0 | 4500.0 | 4510.0 | 266500 | -0.11 |
| 2025/06/12 | 4490.0 | 4555.0 | 4480.0 | 4510.0 | 240200 | 0.00 |
| 2025/06/13 | 4500.0 | 4505.0 | 4445.0 | 4450.0 | 254700 | -1.33 |
| 2025/06/16 | 4465.0 | 4530.0 | 4465.0 | 4510.0 | 136700 | 1.35 |
| 2025/06/17 | 4500.0 | 4535.0 | 4485.0 | 4535.0 | 126100 | 0.55 |
| 2025/06/18 | 4470.0 | 4505.0 | 4465.0 | 4505.0 | 118700 | -0.66 |
| 2025/06/19 | 4480.0 | 4495.0 | 4400.0 | 4400.0 | 144900 | -2.33 |
| 2025/06/20 | 4405.0 | 4455.0 | 4390.0 | 4420.0 | 216900 | 0.45 |
| 2025/06/23 | 4400.0 | 4480.0 | 4380.0 | 4425.0 | 168300 | 0.11 |
| 2025/06/24 | 4480.0 | 4515.0 | 4460.0 | 4485.0 | 155100 | 1.36 |
| 2025/06/25 | 4505.0 | 4505.0 | 4465.0 | 4495.0 | 95400 | 0.22 |
| 2025/06/26 | 4490.0 | 4565.0 | 4490.0 | 4560.0 | 160600 | 1.45 |
| 2025/06/27 | 4630.0 | 4665.0 | 4575.0 | 4650.0 | 331600 | 1.97 |
| 2025/06/30 | 4690.0 | 4780.0 | 4665.0 | 4685.0 | 300700 | 0.75 |
| 2025/07/01 | 4650.0 | 4700.0 | 4605.0 | 4675.0 | 230300 | -0.21 |
| 2025/07/02 | 4610.0 | 4655.0 | 4590.0 | 4620.0 | 254200 | -1.18 |
| 2025/07/03 | 4615.0 | 4680.0 | 4610.0 | 4665.0 | 171700 | 0.97 |
| 2025/07/04 | 4700.0 | 4745.0 | 4625.0 | 4625.0 | 243400 | -0.86 |
| 2025/07/07 | 4625.0 | 4650.0 | 4565.0 | 4580.0 | 214100 | -0.97 |
| 2025/07/08 | 4565.0 | 4705.0 | 4550.0 | 4680.0 | 243900 | 2.18 |
| 2025/07/09 | 4710.0 | 4780.0 | 4690.0 | 4740.0 | 281800 | 1.28 |
| 2025/07/10 | 4715.0 | 4740.0 | 4645.0 | 4650.0 | 342400 | -1.90 |
| 2025/07/11 | 4930.0 | 5010.0 | 4825.0 | 4865.0 | 1005700 | 4.62 |
| 2025/07/14 | 4840.0 | 4880.0 | 4760.0 | 4810.0 | 247500 | -1.13 |
| 2025/07/15 | 4775.0 | 4790.0 | 4735.0 | 4760.0 | 194000 | -1.04 |
| 2025/07/16 | 4760.0 | 4845.0 | 4745.0 | 4775.0 | 216100 | 0.32 |
| 2025/07/17 | 4710.0 | 4770.0 | 4710.0 | 4760.0 | 193900 | -0.31 |
| 2025/07/18 | 4795.0 | 4825.0 | 4760.0 | 4810.0 | 177000 | 1.05 |
| 2025/07/22 | 4765.0 | 4825.0 | 4750.0 | 4795.0 | 187600 | -0.31 |
| 2025/07/23 | 5180.0 | 5440.0 | 5150.0 | 5340.0 | 1285900 | 11.37 |
| 2025/07/24 | 5430.0 | 5450.0 | 5380.0 | 5410.0 | 411300 | 1.31 |
| 2025/07/25 | 5360.0 | 5370.0 | 5240.0 | 5250.0 | 430100 | -2.96 |
| 2025/07/28 | 5320.0 | 5360.0 | 5270.0 | 5300.0 | 262400 | 0.95 |
| 2025/07/29 | 5270.0 | 5350.0 | 5250.0 | 5320.0 | 235900 | 0.38 |
| 2025/07/30 | 5340.0 | 5370.0 | 5280.0 | 5320.0 | 252900 | 0.00 |
| 2025/07/31 | 5370.0 | 5440.0 | 5360.0 | 5420.0 | 567500 | 1.88 |
| 2025/08/01 | 5450.0 | 5490.0 | 5380.0 | 5430.0 | 290300 | 0.18 |
| 2025/08/04 | 5330.0 | 5420.0 | 5320.0 | 5400.0 | 189600 | -0.55 |
| 2025/08/05 | 5450.0 | 5480.0 | 5410.0 | 5440.0 | 149600 | 0.74 |
| 2025/08/06 | 5440.0 | 5620.0 | 5440.0 | 5540.0 | 330600 | 1.84 |
| 2025/08/07 | 5480.0 | 5530.0 | 5450.0 | 5490.0 | 161100 | -0.90 |
| 2025/08/08 | 5490.0 | 5550.0 | 5450.0 | 5520.0 | 247400 | 0.55 |
| 2025/08/12 | 5570.0 | 5580.0 | 5400.0 | 5440.0 | 424000 | -1.45 |
| 2025/08/13 | 5490.0 | 5510.0 | 5440.0 | 5500.0 | 332400 | 1.10 |
| 2025/08/14 | 5500.0 | 5520.0 | 5410.0 | 5430.0 | 218700 | -1.27 |
| 2025/08/15 | 5420.0 | 5500.0 | 5420.0 | 5470.0 | 212100 | 0.74 |
| 2025/08/18 | 5440.0 | 5510.0 | 5430.0 | 5480.0 | 216400 | 0.18 |
| 2025/08/19 | 5440.0 | 5440.0 | 5220.0 | 5330.0 | 715100 | -2.74 |
| 2025/08/20 | 5340.0 | 5340.0 | 5170.0 | 5170.0 | 302800 | -3.00 |
| 2025/08/21 | 5150.0 | 5160.0 | 5120.0 | 5150.0 | 203100 | -0.39 |
| 2025/08/22 | 5150.0 | 5170.0 | 5110.0 | 5130.0 | 211900 | -0.39 |
| 2025/08/25 | 5170.0 | 5270.0 | 5160.0 | 5250.0 | 195800 | 2.34 |
| 2025/08/26 | 5270.0 | 5270.0 | 5210.0 | 5230.0 | 98800 | -0.38 |
| 2025/08/27 | 5210.0 | 5230.0 | 5190.0 | 5190.0 | 151800 | -0.76 |
| 2025/08/28 | 5190.0 | 5240.0 | 5170.0 | 5230.0 | 146000 | 0.77 |
| 2025/08/29 | 5190.0 | 5230.0 | 5160.0 | 5160.0 | 128100 | -1.34 |
| 2025/09/01 | 5100.0 | 5110.0 | 5050.0 | 5080.0 | 136100 | -1.55 |
| 2025/09/02 | 5110.0 | 5110.0 | 5070.0 | 5090.0 | 121300 | 0.20 |
| 2025/09/03 | 5080.0 | 5120.0 | 5060.0 | 5080.0 | 176900 | -0.20 |
| 2025/09/04 | 5100.0 | 5190.0 | 5090.0 | 5120.0 | 216500 | 0.79 |
| 2025/09/05 | 5180.0 | 5290.0 | 5160.0 | 5270.0 | 252400 | 2.93 |
| 2025/09/08 | 5340.0 | 5370.0 | 5300.0 | 5320.0 | 158900 | 0.95 |
| 2025/09/09 | 5330.0 | 5390.0 | 5300.0 | 5330.0 | 156900 | 0.19 |
| 2025/09/10 | 5330.0 | 5370.0 | 5300.0 | 5330.0 | 146300 | 0.00 |
| 2025/09/11 | 5370.0 | 5560.0 | 5370.0 | 5440.0 | 364200 | 2.06 |
| 2025/09/12 | 5470.0 | 5500.0 | 5440.0 | 5450.0 | 203100 | 0.18 |
| 2025/09/16 | 5420.0 | 5480.0 | 5420.0 | 5440.0 | 123500 | -0.18 |
| 2025/09/17 | 5410.0 | 5440.0 | 5310.0 | 5310.0 | 122600 | -2.39 |
| 2025/09/18 | 5330.0 | 5360.0 | 5280.0 | 5320.0 | 120300 | 0.19 |
| 2025/09/19 | 5360.0 | 5380.0 | 5210.0 | 5260.0 | 200400 | -1.13 |
| 2025/09/22 | 5290.0 | 5300.0 | 5210.0 | 5250.0 | 157900 | -0.19 |
| 2025/09/24 | 5210.0 | 5210.0 | 5100.0 | 5170.0 | 237100 | -1.52 |
| 2025/09/25 | 5200.0 | 5310.0 | 5180.0 | 5300.0 | 204100 | 2.51 |
| 2025/09/26 | 5280.0 | 5370.0 | 5260.0 | 5290.0 | 233800 | -0.19 |
| 2025/09/29 | 5300.0 | 5300.0 | 5190.0 | 5210.0 | 156200 | -1.51 |
| 2025/09/30 | 5190.0 | 5230.0 | 5160.0 | 5180.0 | 195700 | -0.58 |
| 2025/10/01 | 5130.0 | 5130.0 | 5050.0 | 5060.0 | 190900 | -2.32 |
| 2025/10/02 | 5040.0 | 5090.0 | 5000.0 | 5040.0 | 202800 | -0.40 |
| 2025/10/03 | 5070.0 | 5090.0 | 5040.0 | 5050.0 | 103000 | 0.20 |
| 2025/10/06 | 5340.0 | 5340.0 | 5240.0 | 5310.0 | 403900 | 5.15 |
| 2025/10/07 | 5370.0 | 5380.0 | 5290.0 | 5310.0 | 282700 | 0.00 |
| 2025/10/08 | 5410.0 | 5440.0 | 5320.0 | 5370.0 | 196000 | 1.13 |
| 2025/10/09 | 5450.0 | 5560.0 | 5450.0 | 5510.0 | 288700 | 2.61 |
| 2025/10/10 | 5430.0 | 5460.0 | 5160.0 | 5210.0 | 466500 | -5.44 |
| 2025/10/14 | 5610.0 | 5960.0 | 5560.0 | 5800.0 | 1600500 | 11.32 |
| 2025/10/15 | 5840.0 | 6090.0 | 5740.0 | 6090.0 | 666700 | 5.00 |
| 2025/10/16 | 6010.0 | 6120.0 | 5960.0 | 6040.0 | 368500 | -0.82 |
| 2025/10/17 | 6000.0 | 6020.0 | 5890.0 | 5940.0 | 225900 | -1.66 |
| 2025/10/20 | 6020.0 | 6060.0 | 5980.0 | 6040.0 | 151200 | 1.68 |
| 2025/10/21 | 6130.0 | 6140.0 | 5950.0 | 5950.0 | 249800 | -1.49 |
| 2025/10/22 | 5990.0 | 6300.0 | 5990.0 | 6220.0 | 629500 | 4.54 |
| 2025/10/23 | 6130.0 | 6250.0 | 6120.0 | 6180.0 | 308300 | -0.64 |
| 2025/10/24 | 6230.0 | 6450.0 | 6200.0 | 6260.0 | 563200 | 1.29 |
| 2025/10/27 | 6390.0 | 6400.0 | 6320.0 | 6380.0 | 220800 | 1.92 |
| 2025/10/28 | 6380.0 | 6580.0 | 6300.0 | 6520.0 | 467200 | 2.19 |
| 2025/10/29 | 6620.0 | 6680.0 | 6320.0 | 6430.0 | 428700 | -1.38 |
| 2025/10/30 | 6510.0 | 6570.0 | 6430.0 | 6470.0 | 286800 | 0.62 |
| 2025/10/31 | 6460.0 | 6480.0 | 6310.0 | 6370.0 | 210800 | -1.55 |
| 2025/11/04 | 6400.0 | 6500.0 | 6350.0 | 6430.0 | 290500 | 0.94 |
| 2025/11/05 | 6350.0 | 6430.0 | 6170.0 | 6410.0 | 338200 | -0.31 |
| 2025/11/06 | 6480.0 | 6540.0 | 6410.0 | 6430.0 | 236800 | 0.31 |
| 2025/11/07 | 6400.0 | 6460.0 | 6360.0 | 6420.0 | 235500 | -0.16 |
| 2025/11/10 | 6500.0 | 6520.0 | 6430.0 | 6430.0 | 213900 | 0.16 |
| 2025/11/11 | 6510.0 | 6540.0 | 6350.0 | 6430.0 | 238000 | 0.00 |
| 2025/11/12 | 6380.0 | 6480.0 | 6370.0 | 6440.0 | 153800 | 0.16 |
| 2025/11/13 | 6400.0 | 6650.0 | 6400.0 | 6600.0 | 272600 | 2.48 |
| 2025/11/14 | 6520.0 | 6600.0 | 6480.0 | 6550.0 | 165000 | -0.76 |
| 2025/11/17 | 6500.0 | 6600.0 | 6470.0 | 6530.0 | 183600 | -0.31 |
| 2025/11/18 | 6470.0 | 6560.0 | 6300.0 | 6300.0 | 229900 | -3.52 |
| 2025/11/19 | 6300.0 | 6350.0 | 6190.0 | 6240.0 | 162900 | -0.95 |
| 2025/11/20 | 6390.0 | 6450.0 | 6340.0 | 6370.0 | 198300 | 2.08 |
| 2025/11/21 | 6290.0 | 6630.0 | 6290.0 | 6570.0 | 355100 | 3.14 |
| 2025/11/25 | 6600.0 | 6650.0 | 6500.0 | 6570.0 | 251800 | 0.00 |
| 2025/11/26 | 6650.0 | 6960.0 | 6620.0 | 6930.0 | 418600 | 5.48 |
| 2025/11/27 | 6930.0 | 6970.0 | 6840.0 | 6890.0 | 255800 | -0.58 |
| 2025/11/28 | 6940.0 | 7160.0 | 6930.0 | 7120.0 | 369400 | 3.34 |
| 2025/12/01 | 7110.0 | 7180.0 | 6990.0 | 7040.0 | 224200 | -1.12 |
| 2025/12/02 | 7030.0 | 7030.0 | 6870.0 | 6960.0 | 194400 | -1.14 |
| 2025/12/03 | 6980.0 | 7100.0 | 6920.0 | 7060.0 | 297700 | 1.44 |
| 2025/12/04 | 7100.0 | 7450.0 | 7100.0 | 7410.0 | 408300 | 4.96 |
| 2025/12/05 | 7310.0 | 7350.0 | 7130.0 | 7190.0 | 255700 | -2.97 |
| 2025/12/08 | 6820.0 | 6990.0 | 6760.0 | 6910.0 | 541300 | -3.89 |
| 2025/12/09 | 6880.0 | 6990.0 | 6850.0 | 6900.0 | 214800 | -0.14 |
| 2025/12/10 | 6950.0 | 6970.0 | 6850.0 | 6860.0 | 195600 | -0.58 |
| 2025/12/11 | 6950.0 | 7000.0 | 6860.0 | 6880.0 | 179600 | 0.29 |
| 2025/12/12 | 6990 | 7120 | 6950 | 7120 | 170000 | 3.49 |