明電舎 6508
5,710円
(時刻：15:30)
▲ +210円 (+3.81%)
価格情報
| 始値 | 5,560円 |
| 高値 | 5,720円 |
| 安値 | 5,530円 |
| 出来高 | 219,600株 |
| 売買代金 | 1,241,584,000円 |
| 売り気配 (15:30) | 5,720円 |
| 買い気配 (15:30) | 5,690円 |
基本情報
| 銘柄名 | 明電舎 |
| 英文銘柄名 | MEIDENSHA CORP. |
| 時価総額 | 250,401,470,000.0円 |
| 発行済株式総数 | 45,527,540株 |
| 単元株式数 | 100 |
| 業種 | 電気機器 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 407.51円 |
| BPS | 3,059.10円 |
| PER | 13.50倍 |
| PBR | 1.80倍 |
| ROE | 13.9% |
| 年間配当金 | 123.00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160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 | 174,533 百万円 | 156,039 百万円 | 163,369 百万円 | 177,249 百万円 | 184,329 百万円 |
| 経常利益又は経常損失（△） | 6,755 百万円 | 7,105 百万円 | 7,730 百万円 | 5,041 百万円 | 5,162 百万円 |
| 当期純利益又は当期純損失（△） | 1,718 百万円 | 7,140 百万円 | 7,580 百万円 | 4,518 百万円 | 6,704 百万円 |
| 資本金 | 17,070 百万円 | 17,070 百万円 | 17,070 百万円 | 17,070 百万円 | 17,070 百万円 |
| 純資産額 | 68,368 百万円 | 76,837 百万円 | 80,827 百万円 | 82,879 百万円 | 94,221 百万円 |
| 総資産額 | 221,625 百万円 | 226,950 百万円 | 227,591 百万円 | 238,702 百万円 | 254,993 百万円 |
| 従業員数 | 3,442 人 | 3,653 人 | 3,751 人 | 3,763 人 | 3,874 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 | 407.51 | 3,059.10 | 13.9 | 13.50 | 1.80 | - | - |
| 2025/03 | 単体 | 168.73 | 2,111.71 | - | 32.60 | 2.60 | 2.15 | 123.00 |
| 2025/09 | 中連 | 44.68 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.82 | 47.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 21,100 | -600 | 250,100 | 200 |
| 2025/11/28 | 21,700 | 2,100 | 249,900 | 10,500 |
| 2025/11/21 | 19,600 | -2,800 | 239,400 | -12,100 |
| 2025/11/14 | 22,400 | 3,000 | 251,500 | 28,900 |
| 2025/11/07 | 19,400 | -17,200 | 222,600 | 17,700 |
| 2025/10/31 | 36,600 | -300 | 204,900 | 101,900 |
| 2025/10/24 | 36,900 | 8,700 | 103,000 | 2,300 |
| 2025/10/17 | 28,200 | -400 | 100,700 | -300 |
| 2025/10/10 | 28,600 | -4,200 | 101,000 | 9,400 |
| 2025/10/03 | 32,800 | 300 | 91,600 | -82,800 |
| 2025/09/26 | 32,500 | -2,800 | 174,400 | -2,200 |
| 2025/09/19 | 35,300 | -1,500 | 176,600 | 1,400 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| JPM Securities Japan Co Ltd. | 244,163 | 0.53% | 2025/12/03 |
| 合計・最新計算日 | 244,163 | 0.53% | 2025/12/03 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/03 | JPM Securities Japan Co Ltd. | 244,163 （0.72%→0.53%） |
| 2025/12/01 | JPM Securities Japan Co Ltd. | 330,363 （0.62%→0.72%） |
| 2025/11/07 | JPM Securities Japan Co Ltd. | 284,763 （0.88%→0.62%） |
| 2025/11/06 | JPM Securities Japan Co Ltd. | 403,163 （0.77%→0.88%） |
| 2025/11/05 | JPM Securities Japan Co Ltd. | 354,063 （0.65%→0.77%） |
| 2025/11/04 | JPM Securities Japan Co Ltd. | 297,163 （0.33%→0.65%） |
| 2025/09/22 | JPM Securities Japan Co Ltd. | 0 （0.72%→0.00%） |
| 2025/09/19 | JPM Securities Japan Co Ltd. | 329,109 （0.49%→0.72%） |
| 2025/09/18 | JPM Securities Japan Co Ltd. | 225,509 （0.50%→0.49%） |
| 2025/09/17 | JPM Securities Japan Co Ltd. | 227,809 （0.48%→0.50%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/10/30 | 300 | 14.8 | 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11月10日 10時40分 | 確認書 |
| 2025年11月10日 10時39分 | 半期報告書－第162期(2025/04/01－2026/03/31) |
| 2025年06月27日 14時04分 | 訂正発行登録書 |
| 2025年06月27日 12時44分 | 臨時報告書 |
| 2025年06月24日 15時24分 | 確認書 |
| 2025年06月24日 15時22分 | 内部統制報告書－第161期(2024/04/01－2025/03/31) |
| 2025年06月24日 15時17分 | 有価証券報告書－第161期(2024/04/01－2025/03/31) |
| 2024年11月07日 13時40分 | 確認書 |
| 2024年11月07日 13時38分 | 半期報告書－第161期(2024/04/01－2025/03/31) |
| 2024年07月05日 10時00分 | 発行登録書（株券､社債券等） |
| 2024年06月28日 14時52分 | 臨時報告書 |
| 2024年06月25日 14時58分 | 確認書 |
| 2024年06月25日 14時57分 | 内部統制報告書－第160期(2023/04/01－2024/03/31) |
| 2024年06月25日 14時56分 | 有価証券報告書－第160期(2023/04/01－2024/03/31) |
| 2024年03月01日 13時57分 | 臨時報告書 |
| 2024年02月08日 14時59分 | 確認書 |
| 2024年02月08日 14時57分 | 四半期報告書－第160期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社明電舎 |
| 会社名（英文） | MEIDENSHA CORPORATION |
| 会社名（カナ） | カブシキガイシャメイデンシャ |
| 本店所在地 | 品川区大崎二丁目１番１号 |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 65080 |
| EDINETコード | E01744 |
| 法人番号 | 4010701009640 |
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 | 3765.0 | 3835.0 | 3720.0 | 3760.0 | 227600 | - |
| 2024/06/25 | 3750.0 | 3795.0 | 3735.0 | 3765.0 | 266000 | 0.13 |
| 2024/06/26 | 3760.0 | 3815.0 | 3695.0 | 3720.0 | 288500 | -1.20 |
| 2024/06/27 | 3675.0 | 3740.0 | 3630.0 | 3655.0 | 313200 | -1.75 |
| 2024/06/28 | 3665.0 | 3700.0 | 3600.0 | 3650.0 | 429500 | -0.14 |
| 2024/07/01 | 3720.0 | 3830.0 | 3680.0 | 3680.0 | 314700 | 0.82 |
| 2024/07/02 | 3650.0 | 3710.0 | 3640.0 | 3680.0 | 226800 | 0.00 |
| 2024/07/03 | 3660.0 | 3690.0 | 3610.0 | 3675.0 | 254900 | -0.14 |
| 2024/07/04 | 3675.0 | 3685.0 | 3555.0 | 3615.0 | 348400 | -1.63 |
| 2024/07/05 | 3665.0 | 3690.0 | 3600.0 | 3620.0 | 194800 | 0.14 |
| 2024/07/08 | 3600.0 | 3625.0 | 3545.0 | 3545.0 | 174500 | -2.07 |
| 2024/07/09 | 3545.0 | 3660.0 | 3545.0 | 3645.0 | 265200 | 2.82 |
| 2024/07/10 | 3610.0 | 3645.0 | 3575.0 | 3610.0 | 195700 | -0.96 |
| 2024/07/11 | 3645.0 | 3650.0 | 3580.0 | 3630.0 | 129000 | 0.55 |
| 2024/07/12 | 3595.0 | 3625.0 | 3535.0 | 3580.0 | 204900 | -1.38 |
| 2024/07/16 | 3590.0 | 3645.0 | 3575.0 | 3625.0 | 169300 | 1.26 |
| 2024/07/17 | 3670.0 | 3750.0 | 3665.0 | 3685.0 | 247700 | 1.66 |
| 2024/07/18 | 3615.0 | 3615.0 | 3375.0 | 3400.0 | 485300 | -7.73 |
| 2024/07/19 | 3385.0 | 3430.0 | 3345.0 | 3410.0 | 215000 | 0.29 |
| 2024/07/22 | 3400.0 | 3415.0 | 3355.0 | 3365.0 | 192100 | -1.32 |
| 2024/07/23 | 3370.0 | 3410.0 | 3350.0 | 3390.0 | 241400 | 0.74 |
| 2024/07/24 | 3375.0 | 3460.0 | 3355.0 | 3425.0 | 481900 | 1.03 |
| 2024/07/25 | 3390.0 | 3390.0 | 3165.0 | 3170.0 | 398400 | -7.45 |
| 2024/07/26 | 3180.0 | 3295.0 | 3180.0 | 3295.0 | 327100 | 3.94 |
| 2024/07/29 | 3335.0 | 3415.0 | 3315.0 | 3385.0 | 228100 | 2.73 |
| 2024/07/30 | 3385.0 | 3430.0 | 3345.0 | 3405.0 | 210600 | 0.59 |
| 2024/07/31 | 3290.0 | 3465.0 | 3280.0 | 3460.0 | 260400 | 1.62 |
| 2024/08/01 | 3670.0 | 3710.0 | 3500.0 | 3570.0 | 983500 | 3.18 |
| 2024/08/02 | 3430.0 | 3435.0 | 3255.0 | 3260.0 | 344400 | -8.68 |
| 2024/08/05 | 2935.0 | 3030.0 | 2612.0 | 2633.0 | 437400 | -19.23 |
| 2024/08/06 | 3065.0 | 3135.0 | 3040.0 | 3105.0 | 257100 | 17.93 |
| 2024/08/07 | 2950.0 | 3185.0 | 2920.0 | 3095.0 | 307500 | -0.32 |
| 2024/08/08 | 3035.0 | 3200.0 | 3025.0 | 3110.0 | 226500 | 0.48 |
| 2024/08/09 | 3180.0 | 3255.0 | 3080.0 | 3140.0 | 192100 | 0.96 |
| 2024/08/13 | 3240.0 | 3300.0 | 3200.0 | 3255.0 | 120600 | 3.66 |
| 2024/08/14 | 3255.0 | 3365.0 | 3205.0 | 3335.0 | 182200 | 2.46 |
| 2024/08/15 | 3360.0 | 3435.0 | 3340.0 | 3390.0 | 146800 | 1.65 |
| 2024/08/16 | 3480.0 | 3505.0 | 3435.0 | 3480.0 | 131600 | 2.65 |
| 2024/08/19 | 3450.0 | 3475.0 | 3325.0 | 3330.0 | 158400 | -4.31 |
| 2024/08/20 | 3340.0 | 3400.0 | 3335.0 | 3380.0 | 94200 | 1.50 |
| 2024/08/21 | 3345.0 | 3415.0 | 3340.0 | 3415.0 | 68900 | 1.04 |
| 2024/08/22 | 3430.0 | 3445.0 | 3320.0 | 3340.0 | 80500 | -2.20 |
| 2024/08/23 | 3350.0 | 3365.0 | 3315.0 | 3360.0 | 76000 | 0.60 |
| 2024/08/26 | 3340.0 | 3345.0 | 3260.0 | 3270.0 | 81200 | -2.68 |
| 2024/08/27 | 3270.0 | 3310.0 | 3245.0 | 3295.0 | 139200 | 0.76 |
| 2024/08/28 | 3295.0 | 3295.0 | 3210.0 | 3290.0 | 90500 | -0.15 |
| 2024/08/29 | 3270.0 | 3285.0 | 3220.0 | 3280.0 | 135600 | -0.30 |
| 2024/08/30 | 3340.0 | 3500.0 | 3325.0 | 3450.0 | 440300 | 5.18 |
| 2024/09/02 | 3465.0 | 3510.0 | 3405.0 | 3425.0 | 177100 | -0.72 |
| 2024/09/03 | 3425.0 | 3425.0 | 3360.0 | 3405.0 | 119300 | -0.58 |
| 2024/09/04 | 3220.0 | 3245.0 | 3165.0 | 3180.0 | 210000 | -6.61 |
| 2024/09/05 | 3135.0 | 3255.0 | 3125.0 | 3170.0 | 93900 | -0.31 |
| 2024/09/06 | 3155.0 | 3185.0 | 3055.0 | 3090.0 | 201200 | -2.52 |
| 2024/09/09 | 2993.0 | 3045.0 | 2946.0 | 3045.0 | 284900 | -1.46 |
| 2024/09/10 | 3070.0 | 3095.0 | 3015.0 | 3045.0 | 176200 | 0.00 |
| 2024/09/11 | 3010.0 | 3070.0 | 2985.0 | 3040.0 | 184100 | -0.16 |
| 2024/09/12 | 3130.0 | 3155.0 | 3080.0 | 3135.0 | 271300 | 3.13 |
| 2024/09/13 | 3145.0 | 3165.0 | 3100.0 | 3140.0 | 132600 | 0.16 |
| 2024/09/17 | 3170.0 | 3190.0 | 3020.0 | 3070.0 | 153500 | -2.23 |
| 2024/09/18 | 3125.0 | 3130.0 | 3000.0 | 3050.0 | 208900 | -0.65 |
| 2024/09/19 | 3100.0 | 3135.0 | 3075.0 | 3125.0 | 204200 | 2.46 |
| 2024/09/20 | 3185.0 | 3235.0 | 3165.0 | 3165.0 | 152500 | 1.28 |
| 2024/09/24 | 3215.0 | 3285.0 | 3160.0 | 3160.0 | 161100 | -0.16 |
| 2024/09/25 | 3170.0 | 3365.0 | 3170.0 | 3335.0 | 363400 | 5.54 |
| 2024/09/26 | 3425.0 | 3525.0 | 3415.0 | 3525.0 | 324200 | 5.70 |
| 2024/09/27 | 3510.0 | 3515.0 | 3425.0 | 3465.0 | 245500 | -1.70 |
| 2024/09/30 | 3280.0 | 3405.0 | 3280.0 | 3345.0 | 183300 | -3.46 |
| 2024/10/01 | 3375.0 | 3460.0 | 3345.0 | 3435.0 | 135000 | 2.69 |
| 2024/10/02 | 3345.0 | 3400.0 | 3330.0 | 3355.0 | 138200 | -2.33 |
| 2024/10/03 | 3470.0 | 3470.0 | 3355.0 | 3355.0 | 127500 | 0.00 |
| 2024/10/04 | 3350.0 | 3465.0 | 3325.0 | 3465.0 | 179300 | 3.28 |
| 2024/10/07 | 3670.0 | 3685.0 | 3545.0 | 3560.0 | 418100 | 2.74 |
| 2024/10/08 | 3525.0 | 3555.0 | 3430.0 | 3445.0 | 170100 | -3.23 |
| 2024/10/09 | 3495.0 | 3515.0 | 3450.0 | 3515.0 | 241100 | 2.03 |
| 2024/10/10 | 3565.0 | 3570.0 | 3505.0 | 3560.0 | 180400 | 1.28 |
| 2024/10/11 | 3570.0 | 3670.0 | 3565.0 | 3670.0 | 291000 | 3.09 |
| 2024/10/15 | 3740.0 | 3755.0 | 3665.0 | 3700.0 | 240000 | 0.82 |
| 2024/10/16 | 3590.0 | 3705.0 | 3560.0 | 3695.0 | 293900 | -0.14 |
| 2024/10/17 | 3700.0 | 3725.0 | 3665.0 | 3700.0 | 267000 | 0.14 |
| 2024/10/18 | 3720.0 | 3900.0 | 3720.0 | 3885.0 | 357100 | 5.00 |
| 2024/10/21 | 4020.0 | 4020.0 | 3885.0 | 3900.0 | 646200 | 0.39 |
| 2024/10/22 | 3930.0 | 3985.0 | 3875.0 | 3950.0 | 343800 | 1.28 |
| 2024/10/23 | 3930.0 | 4010.0 | 3865.0 | 3885.0 | 304200 | -1.65 |
| 2024/10/24 | 3850.0 | 3955.0 | 3825.0 | 3915.0 | 261200 | 0.77 |
| 2024/10/25 | 3940.0 | 3970.0 | 3880.0 | 3900.0 | 379900 | -0.38 |
| 2024/10/28 | 3900.0 | 4050.0 | 3820.0 | 4020.0 | 545900 | 3.08 |
| 2024/10/29 | 3955.0 | 4170.0 | 3895.0 | 4020.0 | 1237800 | 0.00 |
| 2024/10/30 | 4065.0 | 4130.0 | 4005.0 | 4070.0 | 1004200 | 1.24 |
| 2024/10/31 | 4015.0 | 4095.0 | 3985.0 | 4075.0 | 325900 | 0.12 |
| 2024/11/01 | 3960.0 | 3990.0 | 3815.0 | 3815.0 | 386400 | -6.38 |
| 2024/11/05 | 3805.0 | 3850.0 | 3785.0 | 3790.0 | 239800 | -0.66 |
| 2024/11/06 | 3825.0 | 4010.0 | 3790.0 | 3950.0 | 350400 | 4.22 |
| 2024/11/07 | 4070.0 | 4180.0 | 4040.0 | 4120.0 | 351600 | 4.30 |
| 2024/11/08 | 4180.0 | 4185.0 | 4035.0 | 4035.0 | 177000 | -2.06 |
| 2024/11/11 | 4045.0 | 4215.0 | 4045.0 | 4200.0 | 217400 | 4.09 |
| 2024/11/12 | 4215.0 | 4230.0 | 4105.0 | 4125.0 | 275300 | -1.79 |
| 2024/11/13 | 4070.0 | 4070.0 | 3905.0 | 3985.0 | 302000 | -3.39 |
| 2024/11/14 | 4000.0 | 4025.0 | 3920.0 | 3945.0 | 338500 | -1.00 |
| 2024/11/15 | 4000.0 | 4020.0 | 3905.0 | 3930.0 | 169100 | -0.38 |
| 2024/11/18 | 4000.0 | 4215.0 | 3985.0 | 4095.0 | 551800 | 4.20 |
| 2024/11/19 | 4165.0 | 4280.0 | 4090.0 | 4255.0 | 428000 | 3.91 |
| 2024/11/20 | 4250.0 | 4280.0 | 4180.0 | 4180.0 | 227900 | -1.76 |
| 2024/11/21 | 4160.0 | 4190.0 | 4050.0 | 4060.0 | 171600 | -2.87 |
| 2024/11/22 | 4130.0 | 4130.0 | 4050.0 | 4110.0 | 224900 | 1.23 |
| 2024/11/25 | 4200.0 | 4215.0 | 4130.0 | 4140.0 | 241200 | 0.73 |
| 2024/11/26 | 4080.0 | 4080.0 | 3940.0 | 3985.0 | 265600 | -3.74 |
| 2024/11/27 | 3995.0 | 4005.0 | 3790.0 | 3825.0 | 303200 | -4.02 |
| 2024/11/28 | 3825.0 | 3940.0 | 3790.0 | 3925.0 | 202200 | 2.61 |
| 2024/11/29 | 3940.0 | 3990.0 | 3835.0 | 3840.0 | 236100 | -2.17 |
| 2024/12/02 | 3860.0 | 4035.0 | 3850.0 | 4005.0 | 246600 | 4.30 |
| 2024/12/03 | 4025.0 | 4105.0 | 4015.0 | 4055.0 | 254100 | 1.25 |
| 2024/12/04 | 4015.0 | 4030.0 | 3880.0 | 3885.0 | 313100 | -4.19 |
| 2024/12/05 | 3930.0 | 3990.0 | 3920.0 | 3945.0 | 141100 | 1.54 |
| 2024/12/06 | 3965.0 | 4005.0 | 3915.0 | 3915.0 | 315000 | -0.76 |
| 2024/12/09 | 4000.0 | 4065.0 | 3930.0 | 4010.0 | 277200 | 2.43 |
| 2024/12/10 | 4075.0 | 4085.0 | 3895.0 | 3940.0 | 241600 | -1.75 |
| 2024/12/11 | 3890.0 | 3920.0 | 3855.0 | 3910.0 | 197100 | -0.76 |
| 2024/12/12 | 3960.0 | 4000.0 | 3915.0 | 3945.0 | 170600 | 0.90 |
| 2024/12/13 | 3905.0 | 3960.0 | 3895.0 | 3960.0 | 105100 | 0.38 |
| 2024/12/16 | 3965.0 | 4095.0 | 3950.0 | 4065.0 | 185400 | 2.65 |
| 2024/12/17 | 4055.0 | 4125.0 | 4030.0 | 4065.0 | 145100 | 0.00 |
| 2024/12/18 | 4345.0 | 4500.0 | 4245.0 | 4335.0 | 774700 | 6.64 |
| 2024/12/19 | 4195.0 | 4360.0 | 4180.0 | 4340.0 | 290900 | 0.12 |
| 2024/12/20 | 4325.0 | 4395.0 | 4290.0 | 4345.0 | 248500 | 0.12 |
| 2024/12/23 | 4365.0 | 4395.0 | 4300.0 | 4340.0 | 183700 | -0.12 |
| 2024/12/24 | 4380.0 | 4390.0 | 4305.0 | 4365.0 | 185800 | 0.58 |
| 2024/12/25 | 4380.0 | 4380.0 | 4310.0 | 4375.0 | 117100 | 0.23 |
| 2024/12/26 | 4385.0 | 4460.0 | 4360.0 | 4445.0 | 180200 | 1.60 |
| 2024/12/27 | 4445.0 | 4445.0 | 4365.0 | 4385.0 | 147200 | -1.35 |
| 2024/12/30 | 4410.0 | 4425.0 | 4265.0 | 4375.0 | 226700 | -0.23 |
| 2025/01/06 | 4395.0 | 4440.0 | 4265.0 | 4295.0 | 183900 | -1.83 |
| 2025/01/07 | 4360.0 | 4365.0 | 4235.0 | 4260.0 | 193500 | -0.81 |
| 2025/01/08 | 4225.0 | 4275.0 | 4205.0 | 4255.0 | 207300 | -0.12 |
| 2025/01/09 | 4200.0 | 4205.0 | 4105.0 | 4140.0 | 151100 | -2.70 |
| 2025/01/10 | 4070.0 | 4120.0 | 4060.0 | 4060.0 | 141500 | -1.93 |
| 2025/01/14 | 4060.0 | 4060.0 | 3950.0 | 4005.0 | 197500 | -1.35 |
| 2025/01/15 | 4020.0 | 4020.0 | 3955.0 | 3980.0 | 151500 | -0.62 |
| 2025/01/16 | 4120.0 | 4160.0 | 4050.0 | 4090.0 | 298000 | 2.76 |
| 2025/01/17 | 4070.0 | 4160.0 | 4030.0 | 4125.0 | 160600 | 0.86 |
| 2025/01/20 | 4180.0 | 4200.0 | 4145.0 | 4200.0 | 175300 | 1.82 |
| 2025/01/21 | 4170.0 | 4190.0 | 4130.0 | 4180.0 | 133000 | -0.48 |
| 2025/01/22 | 4175.0 | 4325.0 | 4175.0 | 4310.0 | 362800 | 3.11 |
| 2025/01/23 | 4375.0 | 4395.0 | 4255.0 | 4275.0 | 262600 | -0.81 |
| 2025/01/24 | 4260.0 | 4280.0 | 4155.0 | 4175.0 | 408000 | -2.34 |
| 2025/01/27 | 4220.0 | 4245.0 | 4065.0 | 4080.0 | 301100 | -2.28 |
| 2025/01/28 | 3940.0 | 3940.0 | 3715.0 | 3805.0 | 790700 | -6.74 |
| 2025/01/29 | 3895.0 | 3910.0 | 3795.0 | 3860.0 | 378500 | 1.45 |
| 2025/01/30 | 3820.0 | 3915.0 | 3770.0 | 3915.0 | 257100 | 1.42 |
| 2025/01/31 | 4000.0 | 4020.0 | 3935.0 | 4000.0 | 337300 | 2.17 |
| 2025/02/03 | 4375.0 | 4595.0 | 4250.0 | 4470.0 | 1337300 | 11.75 |
| 2025/02/04 | 4600.0 | 4780.0 | 4575.0 | 4635.0 | 805200 | 3.69 |
| 2025/02/05 | 4635.0 | 4650.0 | 4430.0 | 4495.0 | 354500 | -3.02 |
| 2025/02/06 | 4495.0 | 4595.0 | 4395.0 | 4595.0 | 379500 | 2.22 |
| 2025/02/07 | 4550.0 | 4570.0 | 4460.0 | 4550.0 | 205500 | -0.98 |
| 2025/02/10 | 4550.0 | 4560.0 | 4445.0 | 4485.0 | 185800 | -1.43 |
| 2025/02/12 | 4465.0 | 4495.0 | 4345.0 | 4405.0 | 397000 | -1.78 |
| 2025/02/13 | 4510.0 | 4585.0 | 4475.0 | 4560.0 | 425700 | 3.52 |
| 2025/02/14 | 4535.0 | 4625.0 | 4480.0 | 4525.0 | 279600 | -0.77 |
| 2025/02/17 | 4565.0 | 4570.0 | 4445.0 | 4515.0 | 184100 | -0.22 |
| 2025/02/18 | 4535.0 | 4720.0 | 4505.0 | 4675.0 | 264400 | 3.54 |
| 2025/02/19 | 4800.0 | 4890.0 | 4705.0 | 4875.0 | 509200 | 4.28 |
| 2025/02/20 | 4775.0 | 4805.0 | 4590.0 | 4590.0 | 410200 | -5.85 |
| 2025/02/21 | 4565.0 | 4595.0 | 4505.0 | 4565.0 | 227900 | -0.54 |
| 2025/02/25 | 4480.0 | 4665.0 | 4465.0 | 4575.0 | 368800 | 0.22 |
| 2025/02/26 | 4580.0 | 4820.0 | 4560.0 | 4790.0 | 590800 | 4.70 |
| 2025/02/27 | 4820.0 | 4970.0 | 4770.0 | 4795.0 | 622800 | 0.10 |
| 2025/02/28 | 4800.0 | 4855.0 | 4680.0 | 4735.0 | 435500 | -1.25 |
| 2025/03/03 | 4675.0 | 4705.0 | 4585.0 | 4705.0 | 292000 | -0.63 |
| 2025/03/04 | 4635.0 | 4635.0 | 4490.0 | 4530.0 | 293400 | -3.72 |
| 2025/03/05 | 4530.0 | 4580.0 | 4500.0 | 4515.0 | 160700 | -0.33 |
| 2025/03/06 | 4505.0 | 4620.0 | 4500.0 | 4540.0 | 115200 | 0.55 |
| 2025/03/07 | 4470.0 | 4595.0 | 4470.0 | 4495.0 | 212500 | -0.99 |
| 2025/03/10 | 4515.0 | 4555.0 | 4270.0 | 4270.0 | 313700 | -5.01 |
| 2025/03/11 | 4060.0 | 4150.0 | 4010.0 | 4105.0 | 522100 | -3.86 |
| 2025/03/12 | 4095.0 | 4330.0 | 4095.0 | 4295.0 | 459000 | 4.63 |
| 2025/03/13 | 4345.0 | 4400.0 | 4260.0 | 4280.0 | 201400 | -0.35 |
| 2025/03/14 | 4275.0 | 4350.0 | 4260.0 | 4320.0 | 143500 | 0.93 |
| 2025/03/17 | 4350.0 | 4490.0 | 4330.0 | 4365.0 | 304900 | 1.04 |
| 2025/03/18 | 4435.0 | 4450.0 | 4350.0 | 4390.0 | 191100 | 0.57 |
| 2025/03/19 | 4400.0 | 4510.0 | 4390.0 | 4390.0 | 193000 | 0.00 |
| 2025/03/21 | 4390.0 | 4565.0 | 4390.0 | 4430.0 | 265800 | 0.91 |
| 2025/03/24 | 4610.0 | 4705.0 | 4515.0 | 4545.0 | 400400 | 2.60 |
| 2025/03/25 | 4580.0 | 4690.0 | 4500.0 | 4525.0 | 223200 | -0.44 |
| 2025/03/26 | 4570.0 | 4600.0 | 4515.0 | 4580.0 | 272700 | 1.22 |
| 2025/03/27 | 4530.0 | 4580.0 | 4460.0 | 4545.0 | 289000 | -0.76 |
| 2025/03/28 | 4495.0 | 4510.0 | 4360.0 | 4475.0 | 326200 | -1.54 |
| 2025/03/31 | 4340.0 | 4360.0 | 4235.0 | 4315.0 | 316500 | -3.58 |
| 2025/04/01 | 4320.0 | 4320.0 | 4100.0 | 4120.0 | 327000 | -4.52 |
| 2025/04/02 | 4180.0 | 4215.0 | 4105.0 | 4190.0 | 207600 | 1.70 |
| 2025/04/03 | 3985.0 | 4015.0 | 3870.0 | 3925.0 | 339900 | -6.32 |
| 2025/04/04 | 3715.0 | 3715.0 | 3450.0 | 3580.0 | 636800 | -8.79 |
| 2025/04/07 | 3090.0 | 3300.0 | 3090.0 | 3130.0 | 538200 | -12.57 |
| 2025/04/08 | 3290.0 | 3460.0 | 3290.0 | 3425.0 | 403000 | 9.42 |
| 2025/04/09 | 3285.0 | 3285.0 | 3175.0 | 3215.0 | 398900 | -6.13 |
| 2025/04/10 | 3635.0 | 3655.0 | 3555.0 | 3590.0 | 288100 | 11.66 |
| 2025/04/11 | 3310.0 | 3515.0 | 3300.0 | 3495.0 | 326300 | -2.65 |
| 2025/04/14 | 3540.0 | 3590.0 | 3465.0 | 3465.0 | 168700 | -0.86 |
| 2025/04/15 | 3475.0 | 3615.0 | 3475.0 | 3550.0 | 161700 | 2.45 |
| 2025/04/16 | 3535.0 | 3570.0 | 3410.0 | 3455.0 | 166800 | -2.68 |
| 2025/04/17 | 3580.0 | 3620.0 | 3510.0 | 3580.0 | 229800 | 3.62 |
| 2025/04/18 | 3580.0 | 3610.0 | 3545.0 | 3550.0 | 114400 | -0.84 |
| 2025/04/21 | 3495.0 | 3505.0 | 3430.0 | 3460.0 | 168800 | -2.54 |
| 2025/04/22 | 3400.0 | 3455.0 | 3370.0 | 3450.0 | 155000 | -0.29 |
| 2025/04/23 | 3590.0 | 3625.0 | 3530.0 | 3570.0 | 229600 | 3.48 |
| 2025/04/24 | 3710.0 | 3820.0 | 3695.0 | 3760.0 | 345000 | 5.32 |
| 2025/04/25 | 3830.0 | 3985.0 | 3810.0 | 3920.0 | 381900 | 4.26 |
| 2025/04/28 | 3950.0 | 3955.0 | 3855.0 | 3880.0 | 218000 | -1.02 |
| 2025/04/30 | 3880.0 | 3940.0 | 3840.0 | 3920.0 | 170600 | 1.03 |
| 2025/05/01 | 3930.0 | 4025.0 | 3920.0 | 3965.0 | 172200 | 1.15 |
| 2025/05/02 | 4055.0 | 4090.0 | 3960.0 | 4025.0 | 281200 | 1.51 |
| 2025/05/07 | 4090.0 | 4160.0 | 4060.0 | 4150.0 | 229100 | 3.11 |
| 2025/05/08 | 4095.0 | 4165.0 | 4045.0 | 4165.0 | 171300 | 0.36 |
| 2025/05/09 | 4165.0 | 4280.0 | 4150.0 | 4265.0 | 195600 | 2.40 |
| 2025/05/12 | 4295.0 | 4365.0 | 4290.0 | 4350.0 | 279300 | 1.99 |
| 2025/05/13 | 4400.0 | 4415.0 | 4245.0 | 4350.0 | 285200 | 0.00 |
| 2025/05/14 | 4280.0 | 4295.0 | 4000.0 | 4245.0 | 976500 | -2.41 |
| 2025/05/15 | 4285.0 | 4320.0 | 4180.0 | 4220.0 | 244500 | -0.59 |
| 2025/05/16 | 4250.0 | 4275.0 | 4090.0 | 4155.0 | 242900 | -1.54 |
| 2025/05/19 | 4125.0 | 4190.0 | 4110.0 | 4175.0 | 106100 | 0.48 |
| 2025/05/20 | 4185.0 | 4265.0 | 4140.0 | 4175.0 | 138400 | 0.00 |
| 2025/05/21 | 4200.0 | 4210.0 | 4125.0 | 4140.0 | 101800 | -0.84 |
| 2025/05/22 | 4075.0 | 4140.0 | 4060.0 | 4115.0 | 131700 | -0.60 |
| 2025/05/23 | 4130.0 | 4220.0 | 4115.0 | 4185.0 | 139000 | 1.70 |
| 2025/05/26 | 4170.0 | 4220.0 | 4150.0 | 4180.0 | 130000 | -0.12 |
| 2025/05/27 | 4200.0 | 4245.0 | 4190.0 | 4245.0 | 121200 | 1.56 |
| 2025/05/28 | 4270.0 | 4340.0 | 4250.0 | 4260.0 | 181600 | 0.35 |
| 2025/05/29 | 4330.0 | 4370.0 | 4280.0 | 4350.0 | 170400 | 2.11 |
| 2025/05/30 | 4300.0 | 4380.0 | 4295.0 | 4370.0 | 220000 | 0.46 |
| 2025/06/02 | 4300.0 | 4335.0 | 4280.0 | 4315.0 | 129300 | -1.26 |
| 2025/06/03 | 4485.0 | 4540.0 | 4400.0 | 4485.0 | 324300 | 3.94 |
| 2025/06/04 | 4540.0 | 4690.0 | 4540.0 | 4650.0 | 294900 | 3.68 |
| 2025/06/05 | 4600.0 | 4680.0 | 4585.0 | 4675.0 | 228700 | 0.54 |
| 2025/06/06 | 4700.0 | 4855.0 | 4680.0 | 4795.0 | 230800 | 2.57 |
| 2025/06/09 | 4820.0 | 4845.0 | 4765.0 | 4825.0 | 166600 | 0.63 |
| 2025/06/10 | 4960.0 | 5040.0 | 4895.0 | 4945.0 | 434400 | 2.49 |
| 2025/06/11 | 4995.0 | 5040.0 | 4900.0 | 4915.0 | 285300 | -0.61 |
| 2025/06/12 | 4900.0 | 4945.0 | 4795.0 | 4830.0 | 151800 | -1.73 |
| 2025/06/13 | 4800.0 | 4850.0 | 4735.0 | 4780.0 | 181600 | -1.04 |
| 2025/06/16 | 4800.0 | 4910.0 | 4800.0 | 4870.0 | 177000 | 1.88 |
| 2025/06/17 | 4865.0 | 4965.0 | 4855.0 | 4885.0 | 188600 | 0.31 |
| 2025/06/18 | 4850.0 | 4935.0 | 4825.0 | 4855.0 | 174600 | -0.61 |
| 2025/06/19 | 4825.0 | 4975.0 | 4815.0 | 4955.0 | 148100 | 2.06 |
| 2025/06/20 | 4915.0 | 5040.0 | 4915.0 | 4985.0 | 386600 | 0.61 |
| 2025/06/23 | 4980.0 | 5020.0 | 4935.0 | 4950.0 | 156600 | -0.70 |
| 2025/06/24 | 4995.0 | 5140.0 | 4985.0 | 5090.0 | 249700 | 2.83 |
| 2025/06/25 | 5100.0 | 5220.0 | 5060.0 | 5160.0 | 298700 | 1.38 |
| 2025/06/26 | 5230.0 | 5420.0 | 5200.0 | 5380.0 | 515700 | 4.26 |
| 2025/06/27 | 5460.0 | 5590.0 | 5400.0 | 5450.0 | 398900 | 1.30 |
| 2025/06/30 | 5490.0 | 5500.0 | 5360.0 | 5440.0 | 228000 | -0.18 |
| 2025/07/01 | 5380.0 | 5440.0 | 5310.0 | 5430.0 | 310800 | -0.18 |
| 2025/07/02 | 5150.0 | 5370.0 | 5100.0 | 5260.0 | 269300 | -3.13 |
| 2025/07/03 | 5200.0 | 5240.0 | 5150.0 | 5200.0 | 311600 | -1.14 |
| 2025/07/04 | 5250.0 | 5280.0 | 5160.0 | 5270.0 | 173500 | 1.35 |
| 2025/07/07 | 5240.0 | 5240.0 | 5110.0 | 5130.0 | 203500 | -2.66 |
| 2025/07/08 | 5100.0 | 5250.0 | 5080.0 | 5220.0 | 191200 | 1.75 |
| 2025/07/09 | 5210.0 | 5240.0 | 5170.0 | 5170.0 | 117400 | -0.96 |
| 2025/07/10 | 5140.0 | 5190.0 | 5080.0 | 5150.0 | 164900 | -0.39 |
| 2025/07/11 | 5200.0 | 5220.0 | 5100.0 | 5100.0 | 164400 | -0.97 |
| 2025/07/14 | 5100.0 | 5150.0 | 5070.0 | 5110.0 | 137900 | 0.20 |
| 2025/07/15 | 5150.0 | 5280.0 | 5130.0 | 5260.0 | 175200 | 2.94 |
| 2025/07/16 | 5310.0 | 5420.0 | 5290.0 | 5370.0 | 231600 | 2.09 |
| 2025/07/17 | 5350.0 | 5390.0 | 5310.0 | 5370.0 | 236200 | 0.00 |
| 2025/07/18 | 5290.0 | 5480.0 | 5250.0 | 5460.0 | 256400 | 1.68 |
| 2025/07/22 | 5460.0 | 5590.0 | 5400.0 | 5420.0 | 149200 | -0.73 |
| 2025/07/23 | 5450.0 | 5480.0 | 5310.0 | 5360.0 | 219600 | -1.11 |
| 2025/07/24 | 5380.0 | 5530.0 | 5380.0 | 5520.0 | 181100 | 2.99 |
| 2025/07/25 | 5540.0 | 5560.0 | 5460.0 | 5510.0 | 192900 | -0.18 |
| 2025/07/28 | 5540.0 | 5550.0 | 5410.0 | 5510.0 | 192100 | 0.00 |
| 2025/07/29 | 5410.0 | 5520.0 | 5410.0 | 5510.0 | 116900 | 0.00 |
| 2025/07/30 | 5500.0 | 5660.0 | 5500.0 | 5600.0 | 203700 | 1.63 |
| 2025/07/31 | 5700.0 | 5850.0 | 5680.0 | 5740.0 | 261500 | 2.50 |
| 2025/08/01 | 5710.0 | 5860.0 | 5530.0 | 5720.0 | 450900 | -0.35 |
| 2025/08/04 | 5550.0 | 5710.0 | 5510.0 | 5710.0 | 233400 | -0.17 |
| 2025/08/05 | 5790.0 | 5910.0 | 5740.0 | 5840.0 | 158700 | 2.28 |
| 2025/08/06 | 5890.0 | 6040.0 | 5890.0 | 5970.0 | 271200 | 2.23 |
| 2025/08/07 | 6010.0 | 6050.0 | 5960.0 | 6040.0 | 239700 | 1.17 |
| 2025/08/08 | 5990.0 | 6110.0 | 5980.0 | 6030.0 | 190100 | -0.17 |
| 2025/08/12 | 6130.0 | 6230.0 | 6030.0 | 6150.0 | 226600 | 1.99 |
| 2025/08/13 | 6140.0 | 6200.0 | 6110.0 | 6160.0 | 140900 | 0.16 |
| 2025/08/14 | 6080.0 | 6090.0 | 5960.0 | 6020.0 | 181300 | -2.27 |
| 2025/08/15 | 5990.0 | 6040.0 | 5940.0 | 6000.0 | 218700 | -0.33 |
| 2025/08/18 | 5980.0 | 6040.0 | 5930.0 | 6020.0 | 170700 | 0.33 |
| 2025/08/19 | 6030.0 | 6080.0 | 5930.0 | 6040.0 | 170800 | 0.33 |
| 2025/08/20 | 6060.0 | 6060.0 | 5850.0 | 5940.0 | 198400 | -1.66 |
| 2025/08/21 | 5890.0 | 6010.0 | 5880.0 | 5980.0 | 171900 | 0.67 |
| 2025/08/22 | 6030.0 | 6100.0 | 5970.0 | 6030.0 | 169700 | 0.84 |
| 2025/08/25 | 6100.0 | 6190.0 | 6090.0 | 6090.0 | 131900 | 1.00 |
| 2025/08/26 | 6090.0 | 6140.0 | 6000.0 | 6040.0 | 158300 | -0.82 |
| 2025/08/27 | 6030.0 | 6030.0 | 5940.0 | 5980.0 | 142600 | -0.99 |
| 2025/08/28 | 5930.0 | 5960.0 | 5880.0 | 5900.0 | 179700 | -1.34 |
| 2025/08/29 | 6000.0 | 6030.0 | 5830.0 | 5870.0 | 210100 | -0.51 |
| 2025/09/01 | 5790.0 | 5880.0 | 5720.0 | 5750.0 | 153400 | -2.04 |
| 2025/09/02 | 5790.0 | 5790.0 | 5700.0 | 5750.0 | 159200 | 0.00 |
| 2025/09/03 | 5750.0 | 5780.0 | 5600.0 | 5650.0 | 178300 | -1.74 |
| 2025/09/04 | 5650.0 | 5680.0 | 5600.0 | 5670.0 | 152900 | 0.35 |
| 2025/09/05 | 5730.0 | 5810.0 | 5660.0 | 5790.0 | 132000 | 2.12 |
| 2025/09/08 | 5850.0 | 5930.0 | 5790.0 | 5880.0 | 142400 | 1.55 |
| 2025/09/09 | 5960.0 | 6100.0 | 5850.0 | 5900.0 | 158500 | 0.34 |
| 2025/09/10 | 5890.0 | 6100.0 | 5870.0 | 6050.0 | 135800 | 2.54 |
| 2025/09/11 | 6050.0 | 6230.0 | 6050.0 | 6170.0 | 129300 | 1.98 |
| 2025/09/12 | 6170.0 | 6220.0 | 6070.0 | 6120.0 | 132000 | -0.81 |
| 2025/09/16 | 6120.0 | 6180.0 | 6040.0 | 6060.0 | 125600 | -0.98 |
| 2025/09/17 | 6010.0 | 6020.0 | 5870.0 | 5880.0 | 127500 | -2.97 |
| 2025/09/18 | 5870.0 | 5960.0 | 5830.0 | 5910.0 | 115700 | 0.51 |
| 2025/09/19 | 5940.0 | 6000.0 | 5820.0 | 5940.0 | 167300 | 0.51 |
| 2025/09/22 | 5990.0 | 6060.0 | 5910.0 | 5920.0 | 94400 | -0.34 |
| 2025/09/24 | 5950.0 | 5960.0 | 5850.0 | 5950.0 | 93100 | 0.51 |
| 2025/09/25 | 5930.0 | 5990.0 | 5860.0 | 5910.0 | 95900 | -0.67 |
| 2025/09/26 | 5910.0 | 5990.0 | 5850.0 | 5880.0 | 136600 | -0.51 |
| 2025/09/29 | 5830.0 | 5880.0 | 5710.0 | 5820.0 | 131100 | -1.02 |
| 2025/09/30 | 5860.0 | 5900.0 | 5800.0 | 5890.0 | 106200 | 1.20 |
| 2025/10/01 | 5810.0 | 5830.0 | 5530.0 | 5670.0 | 312200 | -3.74 |
| 2025/10/02 | 5720.0 | 5800.0 | 5720.0 | 5770.0 | 113400 | 1.76 |
| 2025/10/03 | 5770.0 | 5790.0 | 5750.0 | 5750.0 | 66900 | -0.35 |
| 2025/10/06 | 6050.0 | 6050.0 | 5860.0 | 5880.0 | 179600 | 2.26 |
| 2025/10/07 | 5930.0 | 5970.0 | 5810.0 | 5880.0 | 129000 | 0.00 |
| 2025/10/08 | 5870.0 | 5930.0 | 5780.0 | 5790.0 | 192900 | -1.53 |
| 2025/10/09 | 5940.0 | 6200.0 | 5900.0 | 6200.0 | 321100 | 7.08 |
| 2025/10/10 | 6070.0 | 6070.0 | 5810.0 | 5810.0 | 326700 | -6.29 |
| 2025/10/14 | 5760.0 | 5930.0 | 5630.0 | 5650.0 | 222500 | -2.75 |
| 2025/10/15 | 5810.0 | 6050.0 | 5740.0 | 6050.0 | 273600 | 7.08 |
| 2025/10/16 | 6130.0 | 6160.0 | 5950.0 | 6070.0 | 180200 | 0.33 |
| 2025/10/17 | 6010.0 | 6050.0 | 5890.0 | 5940.0 | 113200 | -2.14 |
| 2025/10/20 | 6030.0 | 6200.0 | 5960.0 | 6170.0 | 127600 | 3.87 |
| 2025/10/21 | 6150.0 | 6200.0 | 6070.0 | 6070.0 | 96300 | -1.62 |
| 2025/10/22 | 6120.0 | 6540.0 | 6120.0 | 6510.0 | 398300 | 7.25 |
| 2025/10/23 | 6410.0 | 6510.0 | 6380.0 | 6460.0 | 142700 | -0.77 |
| 2025/10/24 | 6540.0 | 6660.0 | 6530.0 | 6620.0 | 176400 | 2.48 |
| 2025/10/27 | 6720.0 | 6740.0 | 6640.0 | 6650.0 | 313000 | 0.45 |
| 2025/10/28 | 6670.0 | 6710.0 | 6570.0 | 6580.0 | 303600 | -1.05 |
| 2025/10/29 | 6940.0 | 7050.0 | 6870.0 | 6950.0 | 415000 | 5.62 |
| 2025/10/30 | 7010.0 | 7520.0 | 7000.0 | 7350.0 | 895600 | 5.76 |
| 2025/10/31 | 6700.0 | 6890.0 | 6100.0 | 6130.0 | 1777500 | -16.60 |
| 2025/11/04 | 6350.0 | 6530.0 | 6260.0 | 6520.0 | 740500 | 6.36 |
| 2025/11/05 | 6220.0 | 6270.0 | 5880.0 | 6230.0 | 656600 | -4.45 |
| 2025/11/06 | 6320.0 | 6350.0 | 6130.0 | 6170.0 | 310700 | -0.96 |
| 2025/11/07 | 6010.0 | 6140.0 | 5970.0 | 6050.0 | 277600 | -1.94 |
| 2025/11/10 | 6100.0 | 6120.0 | 6020.0 | 6080.0 | 188600 | 0.50 |
| 2025/11/11 | 6090.0 | 6330.0 | 5980.0 | 6010.0 | 206800 | -1.15 |
| 2025/11/12 | 5960.0 | 6230.0 | 5900.0 | 6150.0 | 224200 | 2.33 |
| 2025/11/13 | 6230.0 | 6670.0 | 6150.0 | 6540.0 | 423900 | 6.34 |
| 2025/11/14 | 6250.0 | 6250.0 | 5970.0 | 6030.0 | 376500 | -7.80 |
| 2025/11/17 | 6000.0 | 6050.0 | 5870.0 | 6050.0 | 199100 | 0.33 |
| 2025/11/18 | 6000.0 | 6030.0 | 5680.0 | 5680.0 | 268000 | -6.12 |
| 2025/11/19 | 5680.0 | 5740.0 | 5500.0 | 5640.0 | 211200 | -0.70 |
| 2025/11/20 | 5870.0 | 5890.0 | 5780.0 | 5820.0 | 155000 | 3.19 |
| 2025/11/21 | 5620.0 | 5690.0 | 5450.0 | 5520.0 | 326200 | -5.15 |
| 2025/11/25 | 5620.0 | 5680.0 | 5530.0 | 5560.0 | 279800 | 0.72 |
| 2025/11/26 | 5590.0 | 5730.0 | 5560.0 | 5640.0 | 238000 | 1.44 |
| 2025/11/27 | 5640.0 | 5800.0 | 5600.0 | 5790.0 | 194700 | 2.66 |
| 2025/11/28 | 5790.0 | 5840.0 | 5730.0 | 5800.0 | 167500 | 0.17 |
| 2025/12/01 | 5760.0 | 5800.0 | 5580.0 | 5580.0 | 229600 | -3.79 |
| 2025/12/02 | 5610.0 | 5650.0 | 5450.0 | 5520.0 | 294000 | -1.08 |
| 2025/12/03 | 5540.0 | 5580.0 | 5470.0 | 5540.0 | 186100 | 0.36 |
| 2025/12/04 | 5550.0 | 5690.0 | 5550.0 | 5650.0 | 172600 | 1.99 |
| 2025/12/05 | 5580.0 | 5710.0 | 5580.0 | 5620.0 | 149300 | -0.53 |
| 2025/12/08 | 5700.0 | 5840.0 | 5660.0 | 5780.0 | 231600 | 2.85 |
| 2025/12/09 | 5790.0 | 5820.0 | 5640.0 | 5720.0 | 156800 | -1.04 |
| 2025/12/10 | 5660.0 | 5680.0 | 5540.0 | 5570.0 | 253400 | -2.62 |
| 2025/12/11 | 5670.0 | 5680.0 | 5450.0 | 5500.0 | 148000 | -1.26 |
| 2025/12/12 | 5560 | 5720 | 5530 | 5710 | 219600 | 3.82 |