サクサ 6675
5,360円
(時刻：15:30)
▲ +30円 (+0.56%)
価格情報
| 始値 | 5,320円 |
| 高値 | 5,410円 |
| 安値 | 5,260円 |
| 出来高 | 5,800株 |
| 売買代金 | 31,078,000円 |
| 売り気配 (15:30) | 5,470円 |
| 買い気配 (15:30) | 5,300円 |
基本情報
| 銘柄名 | サクサ |
| 英文銘柄名 | SAXA, INC. |
| 時価総額 | 33,285,647,460.0円 |
| 発行済株式総数 | 6,244,962株 |
| 単元株式数 | 100 |
| 業種 | 電気機器 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 603.48円 |
| BPS | 5,314.33円 |
| PER | 8.83倍 |
| PBR | 1.00倍 |
| ROE | 11.8% |
| 年間配当金 | 165.00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21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 |
|---|---|---|---|---|---|
| 営業収益 | 1,381 百万円 | 1,673 百万円 | 1,279 百万円 | 924 百万円 | 1,774 百万円 |
| 経常利益又は経常損失（△） | 623 百万円 | 491 百万円 | 211 百万円 | 194 百万円 | 641 百万円 |
| 当期純利益又は当期純損失（△） | 592 百万円 | △1,421 百万円 | 290 百万円 | 165 百万円 | 630 百万円 |
| 資本金 | 10,836 百万円 | 10,836 百万円 | 10,836 百万円 | 10,836 百万円 | 10,836 百万円 |
| 純資産額 | 20,605 百万円 | 19,183 百万円 | 19,298 百万円 | 19,288 百万円 | 19,662 百万円 |
| 総資産額 | 24,094 百万円 | 22,242 百万円 | 22,895 百万円 | 22,944 百万円 | 22,950 百万円 |
| 従業員数 | 26 人 | 30 人 | 37 人 | 35 人 | 47 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 | 603.48 | 5,314.33 | 11.8 | 8.83 | 1.00 | - | - |
| 2025/03 | 単体 | 1,194.63 | 4,642.45 | - | 4.46 | 1.15 | 3.08 | 165.00 |
| 2025/09 | 中連 | 141.90 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 2.15 | 115.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 4,000 | 300 | 45,400 | -10,900 |
| 2025/11/28 | 3,700 | 200 | 56,300 | -7,800 |
| 2025/11/21 | 3,500 | -2,400 | 64,100 | 10,500 |
| 2025/11/14 | 5,900 | -200 | 53,600 | -1,700 |
| 2025/11/07 | 6,100 | -900 | 55,300 | 200 |
| 2025/10/31 | 7,000 | -800 | 55,100 | 1,300 |
| 2025/10/24 | 7,800 | -100 | 53,800 | -1,600 |
| 2025/10/17 | 7,900 | -100 | 55,400 | -2,300 |
| 2025/10/10 | 8,000 | 300 | 57,700 | -900 |
| 2025/10/03 | 7,700 | -14,800 | 58,600 | 9,000 |
| 2025/09/26 | 22,500 | 15,500 | 49,600 | -7,200 |
| 2025/09/19 | 7,000 | 700 | 56,800 | -1,300 |
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11月13日 15時50分 | 確認書 |
| 2025年11月13日 15時44分 | 半期報告書－第23期(2025/04/01－2026/03/31) |
| 2025年09月02日 10時02分 | 変更報告書 |
| 2025年06月27日 15時24分 | 臨時報告書 |
| 2025年06月25日 15時53分 | 内部統制報告書－第22期(2024/04/01－2025/03/31) |
| 2025年06月25日 15時48分 | 確認書 |
| 2025年06月25日 15時43分 | 有価証券報告書－第22期(2024/04/01－2025/03/31) |
| 2025年05月21日 15時42分 | 臨時報告書 |
| 2025年05月09日 15時45分 | 臨時報告書 |
| 2024年12月12日 09時16分 | 変更報告書 |
| 2024年12月05日 15時52分 | 大量保有報告書 |
| 2024年11月08日 15時47分 | 臨時報告書 |
| 2024年11月08日 15時45分 | 確認書 |
| 2024年11月08日 15時42分 | 半期報告書－第22期(2024/04/01－2025/03/31) |
| 2024年10月15日 09時19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09月17日 09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06月27日 16時38分 | 臨時報告書 |
| 2024年06月26日 15時41分 | 内部統制報告書－第21期(2023/04/01－2024/03/31) |
| 2024年06月26日 15時40分 | 確認書 |
| 2024年06月26日 15時39分 | 有価証券報告書－第21期(2023/04/01－2024/03/31) |
| 2024年05月20日 15時35分 | 臨時報告書 |
| 2024年02月09日 16時37分 | 確認書 |
| 2024年02月09日 16時35分 | 四半期報告書－第21期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | サクサ株式会社 |
| 会社名（英文） | SAXA, Inc. |
| 会社名（カナ） | サクサカブシキカイシャ |
| 本店所在地 | 港区三田一丁目４番２８号 三田国際ビル |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 66750 |
| EDINETコード | E01874 |
| 法人番号 | 2010401060020 |
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 | 2700.0 | 2789.0 | 2700.0 | 2768.0 | 21100 | - |
| 2024/06/25 | 2769.0 | 2800.0 | 2691.0 | 2720.0 | 29600 | -1.73 |
| 2024/06/26 | 2720.0 | 2734.0 | 2693.0 | 2719.0 | 6900 | -0.04 |
| 2024/06/27 | 2739.0 | 2756.0 | 2701.0 | 2703.0 | 15800 | -0.59 |
| 2024/06/28 | 2728.0 | 2738.0 | 2702.0 | 2737.0 | 8800 | 1.26 |
| 2024/07/01 | 2745.0 | 2751.0 | 2708.0 | 2737.0 | 6900 | 0.00 |
| 2024/07/02 | 2746.0 | 2746.0 | 2688.0 | 2701.0 | 9500 | -1.32 |
| 2024/07/03 | 2695.0 | 2713.0 | 2687.0 | 2688.0 | 7100 | -0.48 |
| 2024/07/04 | 2713.0 | 2713.0 | 2688.0 | 2699.0 | 8600 | 0.41 |
| 2024/07/05 | 2707.0 | 2707.0 | 2670.0 | 2678.0 | 6300 | -0.78 |
| 2024/07/08 | 2700.0 | 2700.0 | 2635.0 | 2641.0 | 18000 | -1.38 |
| 2024/07/09 | 2615.0 | 2649.0 | 2590.0 | 2616.0 | 17100 | -0.95 |
| 2024/07/10 | 2630.0 | 2630.0 | 2574.0 | 2590.0 | 19100 | -0.99 |
| 2024/07/11 | 2608.0 | 2621.0 | 2594.0 | 2614.0 | 8700 | 0.93 |
| 2024/07/12 | 2601.0 | 2640.0 | 2595.0 | 2595.0 | 11100 | -0.73 |
| 2024/07/16 | 2623.0 | 2663.0 | 2623.0 | 2634.0 | 10900 | 1.50 |
| 2024/07/17 | 2630.0 | 2663.0 | 2628.0 | 2640.0 | 5100 | 0.23 |
| 2024/07/18 | 2624.0 | 2656.0 | 2624.0 | 2656.0 | 5200 | 0.61 |
| 2024/07/19 | 2649.0 | 2660.0 | 2625.0 | 2640.0 | 9100 | -0.60 |
| 2024/07/22 | 2640.0 | 2648.0 | 2601.0 | 2646.0 | 15400 | 0.23 |
| 2024/07/23 | 2661.0 | 2686.0 | 2621.0 | 2641.0 | 15200 | -0.19 |
| 2024/07/24 | 2638.0 | 2644.0 | 2597.0 | 2597.0 | 15100 | -1.67 |
| 2024/07/25 | 2595.0 | 2607.0 | 2537.0 | 2556.0 | 22500 | -1.58 |
| 2024/07/26 | 2556.0 | 2582.0 | 2537.0 | 2537.0 | 9600 | -0.74 |
| 2024/07/29 | 2578.0 | 2589.0 | 2552.0 | 2587.0 | 8800 | 1.97 |
| 2024/07/30 | 2580.0 | 2585.0 | 2513.0 | 2538.0 | 46400 | -1.89 |
| 2024/07/31 | 2536.0 | 2577.0 | 2507.0 | 2577.0 | 10400 | 1.54 |
| 2024/08/01 | 2552.0 | 2552.0 | 2451.0 | 2488.0 | 34800 | -3.45 |
| 2024/08/02 | 2410.0 | 2438.0 | 2340.0 | 2344.0 | 57900 | -5.79 |
| 2024/08/05 | 2194.0 | 2240.0 | 1998.0 | 2034.0 | 66600 | -13.23 |
| 2024/08/06 | 2184.0 | 2320.0 | 2184.0 | 2290.0 | 19700 | 12.59 |
| 2024/08/07 | 2251.0 | 2369.0 | 2241.0 | 2280.0 | 23600 | -0.44 |
| 2024/08/08 | 2285.0 | 2385.0 | 2285.0 | 2315.0 | 18600 | 1.54 |
| 2024/08/09 | 2335.0 | 2358.0 | 2277.0 | 2289.0 | 16100 | -1.12 |
| 2024/08/13 | 2289.0 | 2392.0 | 2260.0 | 2380.0 | 13500 | 3.98 |
| 2024/08/14 | 2380.0 | 2400.0 | 2363.0 | 2400.0 | 9400 | 0.84 |
| 2024/08/15 | 2400.0 | 2411.0 | 2361.0 | 2365.0 | 9300 | -1.46 |
| 2024/08/16 | 2400.0 | 2420.0 | 2375.0 | 2406.0 | 17700 | 1.73 |
| 2024/08/19 | 2399.0 | 2419.0 | 2375.0 | 2387.0 | 8700 | -0.79 |
| 2024/08/20 | 2400.0 | 2401.0 | 2375.0 | 2399.0 | 15000 | 0.50 |
| 2024/08/21 | 2398.0 | 2398.0 | 2356.0 | 2369.0 | 17100 | -1.25 |
| 2024/08/22 | 2361.0 | 2387.0 | 2360.0 | 2367.0 | 7400 | -0.08 |
| 2024/08/23 | 2369.0 | 2444.0 | 2369.0 | 2431.0 | 12200 | 2.70 |
| 2024/08/26 | 2447.0 | 2453.0 | 2432.0 | 2436.0 | 5600 | 0.21 |
| 2024/08/27 | 2455.0 | 2497.0 | 2450.0 | 2490.0 | 6600 | 2.22 |
| 2024/08/28 | 2489.0 | 2489.0 | 2431.0 | 2436.0 | 3600 | -2.17 |
| 2024/08/29 | 2436.0 | 2446.0 | 2407.0 | 2422.0 | 8200 | -0.57 |
| 2024/08/30 | 2422.0 | 2471.0 | 2422.0 | 2456.0 | 4400 | 1.40 |
| 2024/09/02 | 2506.0 | 2507.0 | 2445.0 | 2464.0 | 9900 | 0.33 |
| 2024/09/03 | 2450.0 | 2473.0 | 2450.0 | 2456.0 | 6200 | -0.32 |
| 2024/09/04 | 2435.0 | 2435.0 | 2328.0 | 2337.0 | 22200 | -4.85 |
| 2024/09/05 | 2337.0 | 2361.0 | 2308.0 | 2329.0 | 19100 | -0.34 |
| 2024/09/06 | 2321.0 | 2337.0 | 2305.0 | 2314.0 | 9000 | -0.64 |
| 2024/09/09 | 2301.0 | 2355.0 | 2253.0 | 2352.0 | 16300 | 1.64 |
| 2024/09/10 | 2322.0 | 2355.0 | 2322.0 | 2342.0 | 7300 | -0.43 |
| 2024/09/11 | 2317.0 | 2322.0 | 2270.0 | 2294.0 | 19500 | -2.05 |
| 2024/09/12 | 2340.0 | 2341.0 | 2289.0 | 2320.0 | 14500 | 1.13 |
| 2024/09/13 | 2299.0 | 2304.0 | 2278.0 | 2297.0 | 8900 | -0.99 |
| 2024/09/17 | 2291.0 | 2292.0 | 2254.0 | 2291.0 | 5600 | -0.26 |
| 2024/09/18 | 2284.0 | 2323.0 | 2283.0 | 2323.0 | 11000 | 1.40 |
| 2024/09/19 | 2335.0 | 2348.0 | 2318.0 | 2323.0 | 10100 | 0.00 |
| 2024/09/20 | 2330.0 | 2380.0 | 2330.0 | 2377.0 | 11800 | 2.32 |
| 2024/09/24 | 2388.0 | 2395.0 | 2365.0 | 2374.0 | 21200 | -0.13 |
| 2024/09/25 | 2374.0 | 2399.0 | 2361.0 | 2382.0 | 8900 | 0.34 |
| 2024/09/26 | 2382.0 | 2431.0 | 2382.0 | 2431.0 | 9200 | 2.06 |
| 2024/09/27 | 2440.0 | 2454.0 | 2400.0 | 2417.0 | 10400 | -0.58 |
| 2024/09/30 | 2390.0 | 2406.0 | 2344.0 | 2351.0 | 15100 | -2.73 |
| 2024/10/01 | 2360.0 | 2394.0 | 2360.0 | 2363.0 | 4600 | 0.51 |
| 2024/10/02 | 2362.0 | 2379.0 | 2333.0 | 2335.0 | 11300 | -1.18 |
| 2024/10/03 | 2382.0 | 2400.0 | 2361.0 | 2394.0 | 7500 | 2.53 |
| 2024/10/04 | 2394.0 | 2397.0 | 2377.0 | 2393.0 | 7000 | -0.04 |
| 2024/10/07 | 2413.0 | 2413.0 | 2387.0 | 2412.0 | 5000 | 0.79 |
| 2024/10/08 | 2388.0 | 2403.0 | 2353.0 | 2370.0 | 9800 | -1.74 |
| 2024/10/09 | 2370.0 | 2371.0 | 2336.0 | 2370.0 | 8400 | 0.00 |
| 2024/10/10 | 2370.0 | 2370.0 | 2313.0 | 2338.0 | 13300 | -1.35 |
| 2024/10/11 | 2333.0 | 2345.0 | 2313.0 | 2338.0 | 7200 | 0.00 |
| 2024/10/15 | 2343.0 | 2383.0 | 2342.0 | 2379.0 | 20200 | 1.75 |
| 2024/10/16 | 2356.0 | 2390.0 | 2356.0 | 2380.0 | 13100 | 0.04 |
| 2024/10/17 | 2386.0 | 2386.0 | 2358.0 | 2358.0 | 6900 | -0.92 |
| 2024/10/18 | 2377.0 | 2384.0 | 2361.0 | 2370.0 | 7300 | 0.51 |
| 2024/10/21 | 2392.0 | 2486.0 | 2386.0 | 2454.0 | 37800 | 3.54 |
| 2024/10/22 | 2450.0 | 2465.0 | 2411.0 | 2425.0 | 17300 | -1.18 |
| 2024/10/23 | 2411.0 | 2424.0 | 2396.0 | 2398.0 | 9300 | -1.11 |
| 2024/10/24 | 2384.0 | 2390.0 | 2365.0 | 2381.0 | 7900 | -0.71 |
| 2024/10/25 | 2381.0 | 2381.0 | 2334.0 | 2357.0 | 15700 | -1.01 |
| 2024/10/28 | 2341.0 | 2404.0 | 2341.0 | 2385.0 | 8900 | 1.19 |
| 2024/10/29 | 2382.0 | 2442.0 | 2382.0 | 2425.0 | 6700 | 1.68 |
| 2024/10/30 | 2391.0 | 2434.0 | 2391.0 | 2414.0 | 39900 | -0.45 |
| 2024/10/31 | 2404.0 | 2442.0 | 2380.0 | 2422.0 | 10600 | 0.33 |
| 2024/11/01 | 2408.0 | 2440.0 | 2400.0 | 2417.0 | 8300 | -0.21 |
| 2024/11/05 | 2431.0 | 2449.0 | 2402.0 | 2417.0 | 4100 | 0.00 |
| 2024/11/06 | 2417.0 | 2430.0 | 2400.0 | 2406.0 | 7900 | -0.46 |
| 2024/11/07 | 2428.0 | 2454.0 | 2412.0 | 2448.0 | 8200 | 1.75 |
| 2024/11/08 | 2476.0 | 2476.0 | 2400.0 | 2405.0 | 11000 | -1.76 |
| 2024/11/11 | 2411.0 | 2439.0 | 2411.0 | 2439.0 | 11700 | 1.41 |
| 2024/11/12 | 2440.0 | 2499.0 | 2440.0 | 2445.0 | 18600 | 0.25 |
| 2024/11/13 | 2448.0 | 2488.0 | 2446.0 | 2472.0 | 12000 | 1.10 |
| 2024/11/14 | 2458.0 | 2494.0 | 2458.0 | 2465.0 | 7600 | -0.28 |
| 2024/11/15 | 2495.0 | 2600.0 | 2481.0 | 2586.0 | 35100 | 4.91 |
| 2024/11/18 | 2586.0 | 2639.0 | 2562.0 | 2630.0 | 17300 | 1.70 |
| 2024/11/19 | 2615.0 | 2676.0 | 2615.0 | 2675.0 | 28400 | 1.71 |
| 2024/11/20 | 2667.0 | 2715.0 | 2655.0 | 2712.0 | 19900 | 1.38 |
| 2024/11/21 | 2735.0 | 2738.0 | 2663.0 | 2721.0 | 19700 | 0.33 |
| 2024/11/22 | 2723.0 | 2781.0 | 2720.0 | 2755.0 | 23200 | 1.25 |
| 2024/11/25 | 2759.0 | 2770.0 | 2695.0 | 2736.0 | 17500 | -0.69 |
| 2024/11/26 | 2715.0 | 2743.0 | 2650.0 | 2663.0 | 27700 | -2.67 |
| 2024/11/27 | 2683.0 | 2683.0 | 2606.0 | 2643.0 | 20300 | -0.75 |
| 2024/11/28 | 2621.0 | 2683.0 | 2621.0 | 2648.0 | 13100 | 0.19 |
| 2024/11/29 | 2645.0 | 2710.0 | 2645.0 | 2662.0 | 22100 | 0.53 |
| 2024/12/02 | 2888.0 | 2900.0 | 2805.0 | 2830.0 | 244600 | 6.31 |
| 2024/12/03 | 2825.0 | 2840.0 | 2780.0 | 2813.0 | 90700 | -0.60 |
| 2024/12/04 | 2830.0 | 2855.0 | 2777.0 | 2783.0 | 58200 | -1.07 |
| 2024/12/05 | 2788.0 | 2799.0 | 2741.0 | 2769.0 | 48500 | -0.50 |
| 2024/12/06 | 2777.0 | 2800.0 | 2759.0 | 2799.0 | 21600 | 1.08 |
| 2024/12/09 | 2810.0 | 2810.0 | 2775.0 | 2795.0 | 23300 | -0.14 |
| 2024/12/10 | 2808.0 | 2808.0 | 2780.0 | 2796.0 | 17000 | 0.04 |
| 2024/12/11 | 2798.0 | 2798.0 | 2770.0 | 2774.0 | 11600 | -0.79 |
| 2024/12/12 | 2775.0 | 2795.0 | 2775.0 | 2793.0 | 16000 | 0.68 |
| 2024/12/13 | 2794.0 | 2795.0 | 2770.0 | 2787.0 | 17300 | -0.21 |
| 2024/12/16 | 2795.0 | 2807.0 | 2786.0 | 2800.0 | 23100 | 0.47 |
| 2024/12/17 | 2800.0 | 2800.0 | 2776.0 | 2787.0 | 13900 | -0.46 |
| 2024/12/18 | 2782.0 | 2800.0 | 2777.0 | 2781.0 | 11400 | -0.22 |
| 2024/12/19 | 2780.0 | 2805.0 | 2769.0 | 2787.0 | 27300 | 0.22 |
| 2024/12/20 | 2787.0 | 2800.0 | 2772.0 | 2772.0 | 13400 | -0.54 |
| 2024/12/23 | 2789.0 | 2792.0 | 2778.0 | 2788.0 | 15400 | 0.58 |
| 2024/12/24 | 2781.0 | 2794.0 | 2776.0 | 2787.0 | 16200 | -0.04 |
| 2024/12/25 | 2790.0 | 2800.0 | 2772.0 | 2775.0 | 25200 | -0.43 |
| 2024/12/26 | 2788.0 | 2846.0 | 2775.0 | 2837.0 | 31400 | 2.23 |
| 2024/12/27 | 2846.0 | 2870.0 | 2843.0 | 2847.0 | 25200 | 0.35 |
| 2024/12/30 | 2866.0 | 2884.0 | 2855.0 | 2855.0 | 16300 | 0.28 |
| 2025/01/06 | 2870.0 | 2956.0 | 2870.0 | 2935.0 | 39900 | 2.80 |
| 2025/01/07 | 2955.0 | 2955.0 | 2914.0 | 2921.0 | 23200 | -0.48 |
| 2025/01/08 | 2937.0 | 2953.0 | 2913.0 | 2916.0 | 12400 | -0.17 |
| 2025/01/09 | 2904.0 | 2920.0 | 2851.0 | 2867.0 | 32300 | -1.68 |
| 2025/01/10 | 2867.0 | 2885.0 | 2853.0 | 2853.0 | 11200 | -0.49 |
| 2025/01/14 | 2854.0 | 2859.0 | 2826.0 | 2830.0 | 18900 | -0.81 |
| 2025/01/15 | 2832.0 | 2849.0 | 2820.0 | 2848.0 | 16000 | 0.64 |
| 2025/01/16 | 2829.0 | 2829.0 | 2770.0 | 2778.0 | 44500 | -2.46 |
| 2025/01/17 | 2777.0 | 2790.0 | 2752.0 | 2766.0 | 26100 | -0.43 |
| 2025/01/20 | 2769.0 | 2800.0 | 2761.0 | 2800.0 | 17900 | 1.23 |
| 2025/01/21 | 2814.0 | 2849.0 | 2814.0 | 2849.0 | 21500 | 1.75 |
| 2025/01/22 | 2849.0 | 2878.0 | 2842.0 | 2860.0 | 20700 | 0.39 |
| 2025/01/23 | 2877.0 | 2933.0 | 2866.0 | 2931.0 | 28500 | 2.48 |
| 2025/01/24 | 2931.0 | 2944.0 | 2902.0 | 2915.0 | 20300 | -0.55 |
| 2025/01/27 | 2938.0 | 2968.0 | 2922.0 | 2927.0 | 21900 | 0.41 |
| 2025/01/28 | 2930.0 | 2945.0 | 2919.0 | 2923.0 | 10800 | -0.14 |
| 2025/01/29 | 2950.0 | 2963.0 | 2931.0 | 2931.0 | 13600 | 0.27 |
| 2025/01/30 | 2931.0 | 2940.0 | 2855.0 | 2880.0 | 118400 | -1.74 |
| 2025/01/31 | 2930.0 | 2938.0 | 2854.0 | 2869.0 | 32600 | -0.38 |
| 2025/02/03 | 2860.0 | 2888.0 | 2854.0 | 2877.0 | 13100 | 0.28 |
| 2025/02/04 | 2908.0 | 2908.0 | 2860.0 | 2860.0 | 8800 | -0.59 |
| 2025/02/05 | 2861.0 | 2900.0 | 2861.0 | 2883.0 | 8200 | 0.80 |
| 2025/02/06 | 2898.0 | 2900.0 | 2880.0 | 2900.0 | 6300 | 0.59 |
| 2025/02/07 | 2899.0 | 2910.0 | 2887.0 | 2902.0 | 10400 | 0.07 |
| 2025/02/10 | 2950.0 | 3020.0 | 2950.0 | 2997.0 | 29400 | 3.27 |
| 2025/02/12 | 3010.0 | 3025.0 | 2985.0 | 3025.0 | 11400 | 0.93 |
| 2025/02/13 | 3025.0 | 3025.0 | 2992.0 | 3020.0 | 7100 | -0.17 |
| 2025/02/14 | 3020.0 | 3020.0 | 2980.0 | 2986.0 | 11000 | -1.13 |
| 2025/02/17 | 2998.0 | 3025.0 | 2995.0 | 3010.0 | 13500 | 0.80 |
| 2025/02/18 | 2996.0 | 3040.0 | 2995.0 | 3040.0 | 18400 | 1.00 |
| 2025/02/19 | 3050.0 | 3100.0 | 3045.0 | 3095.0 | 20200 | 1.81 |
| 2025/02/20 | 3095.0 | 3095.0 | 3040.0 | 3070.0 | 10200 | -0.81 |
| 2025/02/21 | 3070.0 | 3080.0 | 3015.0 | 3015.0 | 9900 | -1.79 |
| 2025/02/25 | 3320.0 | 3320.0 | 3210.0 | 3300.0 | 230700 | 9.45 |
| 2025/02/26 | 3295.0 | 3295.0 | 3245.0 | 3275.0 | 51300 | -0.76 |
| 2025/02/27 | 3290.0 | 3290.0 | 3250.0 | 3275.0 | 31500 | 0.00 |
| 2025/02/28 | 3270.0 | 3300.0 | 3250.0 | 3290.0 | 39400 | 0.46 |
| 2025/03/03 | 3295.0 | 3295.0 | 3270.0 | 3285.0 | 24100 | -0.15 |
| 2025/03/04 | 3280.0 | 3280.0 | 3230.0 | 3275.0 | 19300 | -0.30 |
| 2025/03/05 | 3265.0 | 3295.0 | 3220.0 | 3290.0 | 28700 | 0.46 |
| 2025/03/06 | 3295.0 | 3345.0 | 3275.0 | 3335.0 | 27100 | 1.37 |
| 2025/03/07 | 3320.0 | 3340.0 | 3300.0 | 3325.0 | 8100 | -0.30 |
| 2025/03/10 | 3335.0 | 3340.0 | 3295.0 | 3315.0 | 14600 | -0.30 |
| 2025/03/11 | 3275.0 | 3330.0 | 3255.0 | 3330.0 | 15500 | 0.45 |
| 2025/03/12 | 3295.0 | 3330.0 | 3295.0 | 3330.0 | 9800 | 0.00 |
| 2025/03/13 | 3330.0 | 3345.0 | 3305.0 | 3325.0 | 13500 | -0.15 |
| 2025/03/14 | 3315.0 | 3330.0 | 3295.0 | 3320.0 | 20100 | -0.15 |
| 2025/03/17 | 3320.0 | 3340.0 | 3280.0 | 3285.0 | 18900 | -1.05 |
| 2025/03/18 | 3290.0 | 3310.0 | 3285.0 | 3290.0 | 17200 | 0.15 |
| 2025/03/19 | 3290.0 | 3305.0 | 3280.0 | 3300.0 | 10900 | 0.30 |
| 2025/03/21 | 3295.0 | 3320.0 | 3280.0 | 3305.0 | 22900 | 0.15 |
| 2025/03/24 | 3300.0 | 3305.0 | 3240.0 | 3250.0 | 37100 | -1.66 |
| 2025/03/25 | 3255.0 | 3270.0 | 3225.0 | 3260.0 | 48900 | 0.31 |
| 2025/03/26 | 3235.0 | 3270.0 | 3220.0 | 3235.0 | 45700 | -0.77 |
| 2025/03/27 | 3205.0 | 3265.0 | 3180.0 | 3245.0 | 60500 | 0.31 |
| 2025/03/28 | 3010.0 | 3150.0 | 3005.0 | 3095.0 | 57400 | -4.62 |
| 2025/03/31 | 3050.0 | 3090.0 | 3040.0 | 3080.0 | 24800 | -0.48 |
| 2025/04/01 | 3090.0 | 3175.0 | 3085.0 | 3160.0 | 24900 | 2.60 |
| 2025/04/02 | 3160.0 | 3160.0 | 3100.0 | 3110.0 | 17900 | -1.58 |
| 2025/04/03 | 2986.0 | 3100.0 | 2980.0 | 3100.0 | 46200 | -0.32 |
| 2025/04/04 | 3050.0 | 3050.0 | 2832.0 | 2916.0 | 56900 | -5.94 |
| 2025/04/07 | 2688.0 | 2789.0 | 2664.0 | 2761.0 | 60300 | -5.32 |
| 2025/04/08 | 2900.0 | 2978.0 | 2900.0 | 2960.0 | 24900 | 7.21 |
| 2025/04/09 | 2910.0 | 2916.0 | 2773.0 | 2825.0 | 54300 | -4.56 |
| 2025/04/10 | 2975.0 | 2996.0 | 2920.0 | 2933.0 | 16600 | 3.82 |
| 2025/04/11 | 2929.0 | 2952.0 | 2846.0 | 2936.0 | 12300 | 0.10 |
| 2025/04/14 | 2976.0 | 2976.0 | 2900.0 | 2900.0 | 10300 | -1.23 |
| 2025/04/15 | 2912.0 | 2919.0 | 2904.0 | 2918.0 | 10100 | 0.62 |
| 2025/04/16 | 2918.0 | 2924.0 | 2881.0 | 2895.0 | 10600 | -0.79 |
| 2025/04/17 | 2896.0 | 2927.0 | 2896.0 | 2923.0 | 8900 | 0.97 |
| 2025/04/18 | 2938.0 | 2990.0 | 2880.0 | 2990.0 | 15400 | 2.29 |
| 2025/04/21 | 2990.0 | 2990.0 | 2936.0 | 2960.0 | 7600 | -1.00 |
| 2025/04/22 | 2931.0 | 2950.0 | 2931.0 | 2934.0 | 6800 | -0.88 |
| 2025/04/23 | 2969.0 | 2969.0 | 2933.0 | 2935.0 | 8900 | 0.03 |
| 2025/04/24 | 2945.0 | 2947.0 | 2910.0 | 2918.0 | 7900 | -0.58 |
| 2025/04/25 | 2934.0 | 2970.0 | 2934.0 | 2970.0 | 8100 | 1.78 |
| 2025/04/28 | 2970.0 | 2998.0 | 2964.0 | 2978.0 | 13500 | 0.27 |
| 2025/04/30 | 2990.0 | 3030.0 | 2965.0 | 3025.0 | 14700 | 1.58 |
| 2025/05/01 | 3045.0 | 3045.0 | 3000.0 | 3010.0 | 10100 | -0.50 |
| 2025/05/02 | 3010.0 | 3025.0 | 2958.0 | 3025.0 | 13100 | 0.50 |
| 2025/05/07 | 3025.0 | 3105.0 | 3025.0 | 3075.0 | 16300 | 1.65 |
| 2025/05/08 | 3090.0 | 3100.0 | 3055.0 | 3075.0 | 6600 | 0.00 |
| 2025/05/09 | 3100.0 | 3140.0 | 3085.0 | 3085.0 | 18300 | 0.33 |
| 2025/05/12 | 3785.0 | 3785.0 | 3785.0 | 3785.0 | 48700 | 22.69 |
| 2025/05/13 | 3950.0 | 4400.0 | 3885.0 | 4025.0 | 452900 | 6.34 |
| 2025/05/14 | 4005.0 | 4195.0 | 3950.0 | 4030.0 | 92300 | 0.12 |
| 2025/05/15 | 3970.0 | 4100.0 | 3955.0 | 4005.0 | 50400 | -0.62 |
| 2025/05/16 | 3960.0 | 4085.0 | 3925.0 | 4085.0 | 48500 | 2.00 |
| 2025/05/19 | 4205.0 | 4250.0 | 4090.0 | 4175.0 | 77300 | 2.20 |
| 2025/05/20 | 4180.0 | 4240.0 | 4145.0 | 4150.0 | 44500 | -0.60 |
| 2025/05/21 | 4150.0 | 4325.0 | 4150.0 | 4280.0 | 76800 | 3.13 |
| 2025/05/22 | 3930.0 | 3970.0 | 3800.0 | 3900.0 | 209200 | -8.88 |
| 2025/05/23 | 3900.0 | 3990.0 | 3885.0 | 3950.0 | 62800 | 1.28 |
| 2025/05/26 | 3950.0 | 3995.0 | 3905.0 | 3920.0 | 25900 | -0.76 |
| 2025/05/27 | 3970.0 | 3970.0 | 3865.0 | 3880.0 | 23900 | -1.02 |
| 2025/05/28 | 3885.0 | 3925.0 | 3865.0 | 3875.0 | 23100 | -0.13 |
| 2025/05/29 | 3890.0 | 3925.0 | 3870.0 | 3925.0 | 11400 | 1.29 |
| 2025/05/30 | 3910.0 | 3925.0 | 3895.0 | 3900.0 | 9000 | -0.64 |
| 2025/06/02 | 3930.0 | 4045.0 | 3930.0 | 4010.0 | 37100 | 2.82 |
| 2025/06/03 | 4020.0 | 4045.0 | 3990.0 | 4015.0 | 15100 | 0.12 |
| 2025/06/04 | 4025.0 | 4080.0 | 4020.0 | 4080.0 | 17100 | 1.62 |
| 2025/06/05 | 4070.0 | 4070.0 | 4000.0 | 4005.0 | 9800 | -1.84 |
| 2025/06/06 | 4010.0 | 4045.0 | 3990.0 | 4030.0 | 12900 | 0.62 |
| 2025/06/09 | 4030.0 | 4035.0 | 4005.0 | 4030.0 | 10800 | 0.00 |
| 2025/06/10 | 4010.0 | 4045.0 | 4000.0 | 4010.0 | 10700 | -0.50 |
| 2025/06/11 | 4010.0 | 4045.0 | 3995.0 | 4040.0 | 8700 | 0.75 |
| 2025/06/12 | 4045.0 | 4095.0 | 4025.0 | 4070.0 | 19900 | 0.74 |
| 2025/06/13 | 4090.0 | 4115.0 | 4000.0 | 4005.0 | 35000 | -1.60 |
| 2025/06/16 | 4075.0 | 4130.0 | 3990.0 | 4010.0 | 31200 | 0.12 |
| 2025/06/17 | 4045.0 | 4075.0 | 4005.0 | 4070.0 | 16400 | 1.50 |
| 2025/06/18 | 4040.0 | 4055.0 | 3985.0 | 3995.0 | 21800 | -1.84 |
| 2025/06/19 | 4000.0 | 4065.0 | 4000.0 | 4030.0 | 21400 | 0.88 |
| 2025/06/20 | 4050.0 | 4140.0 | 4050.0 | 4080.0 | 23900 | 1.24 |
| 2025/06/23 | 4080.0 | 4080.0 | 4010.0 | 4010.0 | 17600 | -1.72 |
| 2025/06/24 | 4030.0 | 4030.0 | 4005.0 | 4010.0 | 12100 | 0.00 |
| 2025/06/25 | 4015.0 | 4030.0 | 4000.0 | 4020.0 | 13000 | 0.25 |
| 2025/06/26 | 4020.0 | 4105.0 | 4020.0 | 4090.0 | 23300 | 1.74 |
| 2025/06/27 | 4090.0 | 4115.0 | 4030.0 | 4035.0 | 13900 | -1.34 |
| 2025/06/30 | 4065.0 | 4100.0 | 4065.0 | 4085.0 | 10600 | 1.24 |
| 2025/07/01 | 4085.0 | 4130.0 | 4055.0 | 4110.0 | 16100 | 0.61 |
| 2025/07/02 | 4115.0 | 4120.0 | 4060.0 | 4060.0 | 9600 | -1.22 |
| 2025/07/03 | 4060.0 | 4070.0 | 4000.0 | 4020.0 | 31600 | -0.99 |
| 2025/07/04 | 4025.0 | 4050.0 | 4005.0 | 4020.0 | 11200 | 0.00 |
| 2025/07/07 | 4015.0 | 4055.0 | 4010.0 | 4020.0 | 13500 | 0.00 |
| 2025/07/08 | 4015.0 | 4050.0 | 4005.0 | 4020.0 | 18700 | 0.00 |
| 2025/07/09 | 4040.0 | 4085.0 | 4025.0 | 4065.0 | 22800 | 1.12 |
| 2025/07/10 | 4080.0 | 4125.0 | 4060.0 | 4065.0 | 14100 | 0.00 |
| 2025/07/11 | 4065.0 | 4110.0 | 4065.0 | 4080.0 | 13900 | 0.37 |
| 2025/07/14 | 4080.0 | 4110.0 | 4075.0 | 4090.0 | 15300 | 0.25 |
| 2025/07/15 | 4100.0 | 4150.0 | 4100.0 | 4105.0 | 15700 | 0.37 |
| 2025/07/16 | 4110.0 | 4120.0 | 4090.0 | 4110.0 | 9800 | 0.12 |
| 2025/07/17 | 4110.0 | 4120.0 | 4090.0 | 4115.0 | 9200 | 0.12 |
| 2025/07/18 | 4115.0 | 4140.0 | 4070.0 | 4085.0 | 22400 | -0.73 |
| 2025/07/22 | 4100.0 | 4135.0 | 4095.0 | 4130.0 | 21100 | 1.10 |
| 2025/07/23 | 4155.0 | 4160.0 | 4120.0 | 4150.0 | 21700 | 0.48 |
| 2025/07/24 | 4160.0 | 4180.0 | 4140.0 | 4165.0 | 24600 | 0.36 |
| 2025/07/25 | 4170.0 | 4215.0 | 4155.0 | 4215.0 | 22300 | 1.20 |
| 2025/07/28 | 4285.0 | 4400.0 | 4255.0 | 4350.0 | 35900 | 3.20 |
| 2025/07/29 | 4345.0 | 4375.0 | 4330.0 | 4355.0 | 8400 | 0.11 |
| 2025/07/30 | 4340.0 | 4580.0 | 4340.0 | 4510.0 | 40000 | 3.56 |
| 2025/07/31 | 4560.0 | 4645.0 | 4525.0 | 4630.0 | 25900 | 2.66 |
| 2025/08/01 | 4610.0 | 4645.0 | 4595.0 | 4640.0 | 21500 | 0.22 |
| 2025/08/04 | 4640.0 | 4710.0 | 4640.0 | 4690.0 | 16000 | 1.08 |
| 2025/08/05 | 4715.0 | 4795.0 | 4715.0 | 4735.0 | 25400 | 0.96 |
| 2025/08/06 | 4740.0 | 4845.0 | 4720.0 | 4810.0 | 11800 | 1.58 |
| 2025/08/07 | 4840.0 | 4900.0 | 4810.0 | 4825.0 | 12200 | 0.31 |
| 2025/08/08 | 4885.0 | 4890.0 | 4770.0 | 4815.0 | 26500 | -0.21 |
| 2025/08/12 | 5030.0 | 5170.0 | 5020.0 | 5070.0 | 55500 | 5.30 |
| 2025/08/13 | 5070.0 | 5140.0 | 5010.0 | 5070.0 | 38200 | 0.00 |
| 2025/08/14 | 5080.0 | 5090.0 | 5020.0 | 5050.0 | 12600 | -0.39 |
| 2025/08/15 | 5020.0 | 5040.0 | 5000.0 | 5030.0 | 13500 | -0.40 |
| 2025/08/18 | 5030.0 | 5110.0 | 5020.0 | 5070.0 | 12300 | 0.80 |
| 2025/08/19 | 5090.0 | 5200.0 | 5070.0 | 5200.0 | 24700 | 2.56 |
| 2025/08/20 | 5190.0 | 5200.0 | 5070.0 | 5110.0 | 30700 | -1.73 |
| 2025/08/21 | 5140.0 | 5180.0 | 5090.0 | 5170.0 | 38700 | 1.17 |
| 2025/08/22 | 5120.0 | 5140.0 | 5090.0 | 5130.0 | 46500 | -0.77 |
| 2025/08/25 | 5170.0 | 5170.0 | 5060.0 | 5100.0 | 13900 | -0.58 |
| 2025/08/26 | 5070.0 | 5230.0 | 5070.0 | 5170.0 | 24900 | 1.37 |
| 2025/08/27 | 5120.0 | 5160.0 | 5010.0 | 5070.0 | 42200 | -1.93 |
| 2025/08/28 | 5070.0 | 5120.0 | 5030.0 | 5060.0 | 18100 | -0.20 |
| 2025/08/29 | 5070.0 | 5140.0 | 5050.0 | 5110.0 | 19500 | 0.99 |
| 2025/09/01 | 5120.0 | 5140.0 | 5060.0 | 5070.0 | 12400 | -0.78 |
| 2025/09/02 | 5100.0 | 5100.0 | 5050.0 | 5080.0 | 7100 | 0.20 |
| 2025/09/03 | 5070.0 | 5120.0 | 5060.0 | 5100.0 | 17700 | 0.39 |
| 2025/09/04 | 5100.0 | 5120.0 | 5060.0 | 5090.0 | 15900 | -0.20 |
| 2025/09/05 | 5120.0 | 5180.0 | 5090.0 | 5130.0 | 14600 | 0.79 |
| 2025/09/08 | 5160.0 | 5200.0 | 5160.0 | 5170.0 | 15000 | 0.78 |
| 2025/09/09 | 5170.0 | 5280.0 | 5170.0 | 5230.0 | 17200 | 1.16 |
| 2025/09/10 | 5230.0 | 5280.0 | 5220.0 | 5250.0 | 5500 | 0.38 |
| 2025/09/11 | 5270.0 | 5300.0 | 5220.0 | 5280.0 | 12000 | 0.57 |
| 2025/09/12 | 5280.0 | 5390.0 | 5280.0 | 5340.0 | 16200 | 1.14 |
| 2025/09/16 | 5310.0 | 5340.0 | 5260.0 | 5270.0 | 22000 | -1.31 |
| 2025/09/17 | 5290.0 | 5290.0 | 5200.0 | 5200.0 | 11600 | -1.33 |
| 2025/09/18 | 5200.0 | 5200.0 | 5080.0 | 5150.0 | 21200 | -0.96 |
| 2025/09/19 | 5220.0 | 5220.0 | 5150.0 | 5200.0 | 13300 | 0.97 |
| 2025/09/22 | 5200.0 | 5220.0 | 5170.0 | 5190.0 | 15100 | -0.19 |
| 2025/09/24 | 5220.0 | 5230.0 | 5170.0 | 5230.0 | 10100 | 0.77 |
| 2025/09/25 | 5230.0 | 5250.0 | 5190.0 | 5210.0 | 11300 | -0.38 |
| 2025/09/26 | 5200.0 | 5300.0 | 5200.0 | 5250.0 | 34000 | 0.77 |
| 2025/09/29 | 5170.0 | 5230.0 | 5110.0 | 5170.0 | 14100 | -1.52 |
| 2025/09/30 | 5210.0 | 5240.0 | 5070.0 | 5070.0 | 11000 | -1.93 |
| 2025/10/01 | 5100.0 | 5100.0 | 4905.0 | 4905.0 | 14900 | -3.25 |
| 2025/10/02 | 4960.0 | 5010.0 | 4820.0 | 4905.0 | 18000 | 0.00 |
| 2025/10/03 | 4940.0 | 5050.0 | 4920.0 | 5050.0 | 17000 | 2.96 |
| 2025/10/06 | 5150.0 | 5180.0 | 4995.0 | 5110.0 | 26300 | 1.19 |
| 2025/10/07 | 5160.0 | 5190.0 | 5110.0 | 5140.0 | 19800 | 0.59 |
| 2025/10/08 | 5170.0 | 5230.0 | 5160.0 | 5190.0 | 8500 | 0.97 |
| 2025/10/09 | 5230.0 | 5240.0 | 5170.0 | 5220.0 | 4400 | 0.58 |
| 2025/10/10 | 5220.0 | 5250.0 | 5160.0 | 5250.0 | 10900 | 0.57 |
| 2025/10/14 | 5180.0 | 5280.0 | 5150.0 | 5190.0 | 12700 | -1.14 |
| 2025/10/15 | 5260.0 | 5280.0 | 5180.0 | 5280.0 | 7800 | 1.73 |
| 2025/10/16 | 5290.0 | 5340.0 | 5280.0 | 5330.0 | 6700 | 0.95 |
| 2025/10/17 | 5290.0 | 5310.0 | 5250.0 | 5250.0 | 5000 | -1.50 |
| 2025/10/20 | 5250.0 | 5260.0 | 5200.0 | 5260.0 | 5600 | 0.19 |
| 2025/10/21 | 5230.0 | 5330.0 | 5220.0 | 5290.0 | 10900 | 0.57 |
| 2025/10/22 | 5200.0 | 5390.0 | 5120.0 | 5340.0 | 21200 | 0.95 |
| 2025/10/23 | 5340.0 | 5430.0 | 5320.0 | 5420.0 | 7900 | 1.50 |
| 2025/10/24 | 5410.0 | 5450.0 | 5380.0 | 5450.0 | 2800 | 0.55 |
| 2025/10/27 | 5480.0 | 5610.0 | 5480.0 | 5520.0 | 8000 | 1.28 |
| 2025/10/28 | 5550.0 | 5560.0 | 5460.0 | 5480.0 | 8200 | -0.72 |
| 2025/10/29 | 5470.0 | 5480.0 | 5390.0 | 5390.0 | 3900 | -1.64 |
| 2025/10/30 | 5370.0 | 5550.0 | 5280.0 | 5420.0 | 15600 | 0.56 |
| 2025/10/31 | 5420.0 | 5440.0 | 5350.0 | 5390.0 | 3100 | -0.55 |
| 2025/11/04 | 5430.0 | 5500.0 | 5400.0 | 5460.0 | 5400 | 1.30 |
| 2025/11/05 | 5410.0 | 5500.0 | 5330.0 | 5500.0 | 12900 | 0.73 |
| 2025/11/06 | 5500.0 | 5500.0 | 5450.0 | 5480.0 | 3100 | -0.36 |
| 2025/11/07 | 5490.0 | 5490.0 | 5440.0 | 5470.0 | 5500 | -0.18 |
| 2025/11/10 | 5470.0 | 5470.0 | 5400.0 | 5400.0 | 4000 | -1.28 |
| 2025/11/11 | 5390.0 | 5390.0 | 5310.0 | 5350.0 | 7800 | -0.93 |
| 2025/11/12 | 5350.0 | 5420.0 | 5350.0 | 5420.0 | 5300 | 1.31 |
| 2025/11/13 | 5420.0 | 5470.0 | 5370.0 | 5390.0 | 9800 | -0.55 |
| 2025/11/14 | 5090.0 | 5260.0 | 5060.0 | 5070.0 | 44600 | -5.94 |
| 2025/11/17 | 5070.0 | 5070.0 | 5000.0 | 5010.0 | 15600 | -1.18 |
| 2025/11/18 | 4995.0 | 5000.0 | 4865.0 | 4865.0 | 18400 | -2.89 |
| 2025/11/19 | 4880.0 | 4975.0 | 4880.0 | 4965.0 | 9400 | 2.06 |
| 2025/11/20 | 4980.0 | 4995.0 | 4935.0 | 4935.0 | 9300 | -0.60 |
| 2025/11/21 | 4935.0 | 4960.0 | 4915.0 | 4925.0 | 14400 | -0.20 |
| 2025/11/25 | 4930.0 | 5030.0 | 4930.0 | 5010.0 | 11700 | 1.73 |
| 2025/11/26 | 5030.0 | 5050.0 | 4990.0 | 5020.0 | 10000 | 0.20 |
| 2025/11/27 | 5000.0 | 5040.0 | 5000.0 | 5000.0 | 5500 | -0.40 |
| 2025/11/28 | 5020.0 | 5080.0 | 5000.0 | 5080.0 | 9400 | 1.60 |
| 2025/12/01 | 5070.0 | 5110.0 | 5040.0 | 5070.0 | 10400 | -0.20 |
| 2025/12/02 | 5090.0 | 5090.0 | 4995.0 | 5050.0 | 6600 | -0.39 |
| 2025/12/03 | 5030.0 | 5060.0 | 5010.0 | 5020.0 | 3000 | -0.59 |
| 2025/12/04 | 5020.0 | 5180.0 | 5020.0 | 5170.0 | 18400 | 2.99 |
| 2025/12/05 | 5230.0 | 5240.0 | 5170.0 | 5210.0 | 6400 | 0.77 |
| 2025/12/08 | 5250.0 | 5310.0 | 5250.0 | 5270.0 | 5900 | 1.15 |
| 2025/12/09 | 5280.0 | 5350.0 | 5280.0 | 5300.0 | 3900 | 0.57 |
| 2025/12/10 | 5340.0 | 5430.0 | 5310.0 | 5370.0 | 6200 | 1.32 |
| 2025/12/11 | 5400.0 | 5410.0 | 5320.0 | 5330.0 | 9800 | -0.74 |
| 2025/12/12 | 5320 | 5410 | 5260 | 5360 | 5800 | 0.56 |