ＲＶＨ 6786
51円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 50円 |
| 高値 | 51円 |
| 安値 | 50円 |
| 出来高 | 94,400株 |
| 売買代金 | 4,733,800円 |
| 売り気配 (15:30) | 51円 |
| 買い気配 (15:30) | 50円 |
基本情報
| 銘柄名 | ＲＶＨ |
| 英文銘柄名 | RVH INC. |
| 時価総額 | 1,291,409,760.0円 |
| 発行済株式総数 | 25,321,760株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | -9.12円 |
| BPS | 29.58円 |
| PER | -5.59倍 |
| PBR | 1.72倍 |
| ROE | -26.7% |
| 年間配当金 | 0.00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28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 | 252,752,000 円 | 28,366,000 円 | 23,400,000 円 | 27,600,000 円 | 42 百万円 |
| 経常利益又は経常損失（△） | 18,874,000 円 | △115,751,000 円 | △163,526,000 円 | △133,743,000 円 | △106,792,000 円 |
| 当期純利益又は当期純損失（△） | △6,721,454,000 円 | △1,615,695,000 円 | △141,295,000 円 | △130,378,000 円 | △931,838,000 円 |
| 資本金 | 1,678,694,000 円 | 1,678,694,000 円 | 1,703,719,000 円 | 100 百万円 | 100 百万円 |
| 純資産額 | 3,331,896,000 円 | 1,719,474,000 円 | 1,632,478,000 円 | 1,889,266,000 円 | 960,420,000 円 |
| 総資産額 | 12,524,281,000 円 | 2,418,829,000 円 | 1,655,121,000 円 | 1,935,945,000 円 | 1,005,378,000 円 |
| 従業員数 | 5 人 | 4 人 | 5 人 | 6 人 | 6 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 | -9.12 | 29.58 | -26.7 | -5.59 | 1.72 | - | - |
| 2025/03 | 単体 | -13.50 | 24.35 | - | -3.78 | 2.09 | - | 0.00 |
| 2025/09 | 中連 | -4.50 | - | - | - | - | - | - |
| 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 | 0 | 0 | 1,225,300 | 132,600 |
| 2025/11/28 | 0 | 0 | 1,092,700 | -58,200 |
| 2025/11/21 | 0 | 0 | 1,150,900 | 139,400 |
| 2025/11/14 | 0 | 0 | 1,011,500 | 46,600 |
| 2025/11/07 | 0 | 0 | 964,900 | 33,300 |
| 2025/10/31 | 0 | 0 | 931,600 | 35,400 |
| 2025/10/24 | 0 | 0 | 896,200 | -119,300 |
| 2025/10/17 | 0 | 0 | 1,015,500 | 32,200 |
| 2025/10/10 | 0 | 0 | 983,300 | -1,800 |
| 2025/10/03 | 0 | 0 | 985,100 | 21,800 |
| 2025/09/26 | 0 | 0 | 963,300 | -25,500 |
| 2025/09/19 | 0 | 0 | 988,800 | -24,700 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| GOLDMAN SACHS INTERNATIONAL | 97,695 | 0.38% | 2025/10/16 |
| MERRILL LYNCH INTERNATIONAL | 79,900 | 0.31% | 2025/07/04 |
| Nomura International plc | 113,000 | 0.44% | 2025/09/19 |
| Societe Generale | 124,500 | 0.49% | 2025/06/09 |
| UBS AG | 109,600 | 0.43% | 2025/07/17 |
| モルガン・スタンレーMUFG証券株式会社 | 67,749 | 0.26% | 2025/08/28 |
| 合計・最新計算日 | 592,444 | 2.31% | 2025/10/16 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/13 | Barclays Capital Securities Ltd | 47,396 （0.55%→0.18%） |
| 2025/11/12 | Barclays Capital Securities Ltd | 139,402 （0.67%→0.55%） |
| 2025/11/05 | Barclays Capital Securities Ltd | 171,502 （0.72%→0.67%） |
| 2025/11/04 | Barclays Capital Securities Ltd | 183,402 （0.68%→0.72%） |
| 2025/10/30 | Barclays Capital Securities Ltd | 173,302 （0.73%→0.68%） |
| 2025/10/28 | Barclays Capital Securities Ltd | 185,302 （0.67%→0.73%） |
| 2025/10/22 | Barclays Capital Securities Ltd | 171,802 （0.70%→0.67%） |
| 2025/10/20 | Barclays Capital Securities Ltd | 177,602 （0.80%→0.70%） |
| 2025/10/17 | Barclays Capital Securities Ltd | 202,602 （0.75%→0.80%） |
| 2025/10/16 | GOLDMAN SACHS INTERNATIONAL | 97,695 （0.50%→0.38%） |
| 2025/10/15 | GOLDMAN SACHS INTERNATIONAL | 126,895 （0.63%→0.50%） |
| 2025/10/15 | Barclays Capital Securities Ltd | 191,102 （0.82%→0.75%） |
| 2025/10/14 | GOLDMAN SACHS INTERNATIONAL | 160,795 （0.57%→0.63%） |
| 2025/10/10 | GOLDMAN SACHS INTERNATIONAL | 144,995 （0.65%→0.57%） |
| 2025/10/10 | Barclays Capital Securities Ltd | 209,702 （0.77%→0.82%） |
| 2025/10/09 | Barclays Capital Securities Ltd | 196,602 （0.89%→0.77%） |
| 2025/10/07 | GOLDMAN SACHS INTERNATIONAL | 166,395 （0.79%→0.65%） |
| 2025/10/07 | Barclays Capital Securities Ltd | 226,802 （0.95%→0.89%） |
| 2025/10/06 | Barclays Capital Securities Ltd | 240,802 （1.08%→0.95%） |
| 2025/10/03 | GOLDMAN SACHS INTERNATIONAL | 200,595 （0.83%→0.79%） |
| 2025/10/02 | GOLDMAN SACHS INTERNATIONAL | 212,495 （0.97%→0.83%） |
| 2025/10/02 | Barclays Capital Securities Ltd | 274,302 （1.10%→1.08%） |
| 2025/10/01 | GOLDMAN SACHS INTERNATIONAL | 247,095 （1.04%→0.97%） |
| 2025/10/01 | Barclays Capital Securities Ltd | 280,302 （1.02%→1.10%） |
| 2025/09/30 | GOLDMAN SACHS INTERNATIONAL | 263,895 （1.14%→1.04%） |
| 2025/09/26 | GOLDMAN SACHS INTERNATIONAL | 291,095 （1.24%→1.14%） |
| 2025/09/26 | Barclays Capital Securities Ltd | 259,802 （0.91%→1.02%） |
| 2025/09/24 | GOLDMAN SACHS INTERNATIONAL | 314,595 （1.37%→1.24%） |
| 2025/09/22 | Barclays Capital Securities Ltd | 232,802 （0.82%→0.91%） |
| 2025/09/19 | Nomura International plc | 113,000 （0.54%→0.44%） |
| 2025/09/19 | GOLDMAN SACHS INTERNATIONAL | 347,895 （1.58%→1.37%） |
| 2025/09/19 | Barclays Capital Securities Ltd | 208,402 （0.95%→0.82%） |
| 2025/09/18 | Nomura International plc | 138,800 （0.88%→0.54%） |
| 2025/09/16 | Nomura International plc | 223,200 （0.73%→0.88%） |
| 2025/09/16 | Barclays Capital Securities Ltd | 240,602 （1.10%→0.95%） |
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
| 日付 | 表題 |
|---|---|
| 2025年11月13日 16時00分 | 2026年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 2025年11月13日 16時00分 | 総資産の増加及び営業外収益の計上並びに特別損失の計上に関するお知らせ |
| 2025年08月14日 16時00分 | 2026年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 2025年06月26日 13時30分 | 定時株主総会終了のお知らせ |
| 2025年05月30日 17時00分 | （経過開示）会計監査人の異動に関するお知らせ |
| 2025年05月14日 16時00分 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 2025年05月14日 16時00分 | 特別損失の計上および通期連結業績の前期実績値との差異に関するお知らせ |
| 2025年03月31日 16時30分 | 会計監査人の異動に関するお知らせ |
| 2025年03月21日 16時30分 | 株式会社BS ENERGYの事業進捗状況に関するお知らせ |
| 2025年02月13日 16時00分 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 2024年11月14日 16時00分 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 2024年08月14日 15時00分 | 株式会社BS ENERGYの事業進捗状況に関するお知らせ |
| 2024年08月14日 15時00分 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 2024年07月30日 15時30分 | 新たな事業の開始に関するお知らせ |
| 2024年06月27日 16時00分 | （訂正）「特別損失の計上および通期連結業績の前期実績値との差異に関するお知らせ」の一部訂正について |
| 2024年06月27日 16時00分 | （訂正・数値データ訂正）「2024年３月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 2024年06月27日 12時30分 | 定時株主総会終了のお知らせ |
| 2024年05月14日 15時30分 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 2024年05月14日 15時30分 | 特別損失の計上および通期連結業績の前期実績値との差異に関するお知らせ |
| 2024年04月01日 15時00分 | 株式会社BS ENERGYの事業進捗状況に関するお知らせ |
| 2024年02月14日 15時30分 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月14日 16時01分 | 確認書 |
| 2025年11月14日 16時00分 | 半期報告書－第30期(2025/04/01－2026/03/31) |
| 2025年06月30日 11時52分 | 臨時報告書 |
| 2025年06月26日 15時36分 | 内部統制報告書－第29期(2024/04/01－2025/03/31) |
| 2025年06月26日 15時35分 | 確認書 |
| 2025年06月26日 15時35分 | 有価証券報告書－第29期(2024/04/01－2025/03/31) |
| 2025年06月26日 13時10分 | 臨時報告書 |
| 2025年05月19日 15時45分 | 臨時報告書 |
| 2024年11月14日 16時03分 | 確認書 |
| 2024年11月14日 16時02分 | 半期報告書－第29期(2024/04/01－2025/03/31) |
| 2024年06月27日 16時02分 | 内部統制報告書－第28期(2023/04/01－2024/03/31) |
| 2024年06月27日 15時05分 | 確認書 |
| 2024年06月27日 15時05分 | 有価証券報告書－第28期(2023/04/01－2024/03/31) |
| 2024年06月27日 13時22分 | 臨時報告書 |
| 2024年02月14日 15時32分 | 確認書 |
| 2024年02月14日 15時32分 | 四半期報告書－第28期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ＲＶＨ |
| 会社名（英文） | RVH Inc. |
| 会社名（カナ） | カブシキガイシャアールブイエイチ |
| 本店所在地 | 港区赤坂八丁目５番２８号 |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 67860 |
| EDINETコード | E02057 |
| 法人番号 | 5020001030519 |
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 | 66.0 | 67.0 | 65.0 | 65.0 | 52200 | - |
| 2024/06/25 | 65.0 | 67.0 | 65.0 | 66.0 | 14300 | 1.54 |
| 2024/06/26 | 65.0 | 67.0 | 65.0 | 67.0 | 16600 | 1.52 |
| 2024/06/27 | 66.0 | 67.0 | 65.0 | 65.0 | 79400 | -2.99 |
| 2024/06/28 | 66.0 | 66.0 | 64.0 | 65.0 | 7900 | 0.00 |
| 2024/07/01 | 64.0 | 64.0 | 63.0 | 63.0 | 75300 | -3.08 |
| 2024/07/02 | 63.0 | 64.0 | 62.0 | 64.0 | 77300 | 1.59 |
| 2024/07/03 | 63.0 | 65.0 | 63.0 | 65.0 | 36500 | 1.56 |
| 2024/07/04 | 64.0 | 65.0 | 63.0 | 64.0 | 14300 | -1.54 |
| 2024/07/05 | 64.0 | 64.0 | 62.0 | 63.0 | 79600 | -1.56 |
| 2024/07/08 | 63.0 | 64.0 | 62.0 | 64.0 | 23900 | 1.59 |
| 2024/07/09 | 63.0 | 64.0 | 63.0 | 63.0 | 16500 | -1.56 |
| 2024/07/10 | 63.0 | 64.0 | 62.0 | 63.0 | 3300 | 0.00 |
| 2024/07/11 | 62.0 | 64.0 | 62.0 | 64.0 | 26700 | 1.59 |
| 2024/07/12 | 64.0 | 65.0 | 63.0 | 63.0 | 13700 | -1.56 |
| 2024/07/16 | 63.0 | 64.0 | 63.0 | 63.0 | 4500 | 0.00 |
| 2024/07/17 | 63.0 | 64.0 | 63.0 | 63.0 | 5300 | 0.00 |
| 2024/07/18 | 63.0 | 64.0 | 62.0 | 62.0 | 23000 | -1.59 |
| 2024/07/19 | 62.0 | 64.0 | 62.0 | 63.0 | 15600 | 1.61 |
| 2024/07/22 | 64.0 | 64.0 | 63.0 | 64.0 | 5600 | 1.59 |
| 2024/07/23 | 63.0 | 65.0 | 63.0 | 65.0 | 17700 | 1.56 |
| 2024/07/24 | 65.0 | 65.0 | 64.0 | 65.0 | 14700 | 0.00 |
| 2024/07/25 | 64.0 | 64.0 | 62.0 | 62.0 | 86400 | -4.62 |
| 2024/07/26 | 62.0 | 63.0 | 62.0 | 62.0 | 29500 | 0.00 |
| 2024/07/29 | 62.0 | 63.0 | 62.0 | 62.0 | 18100 | 0.00 |
| 2024/07/30 | 62.0 | 63.0 | 61.0 | 62.0 | 68600 | 0.00 |
| 2024/07/31 | 69.0 | 72.0 | 61.0 | 64.0 | 1940300 | 3.23 |
| 2024/08/01 | 63.0 | 64.0 | 61.0 | 63.0 | 198400 | -1.56 |
| 2024/08/02 | 63.0 | 63.0 | 58.0 | 59.0 | 224200 | -6.35 |
| 2024/08/05 | 59.0 | 59.0 | 48.0 | 49.0 | 256400 | -16.95 |
| 2024/08/06 | 49.0 | 52.0 | 47.0 | 48.0 | 304500 | -2.04 |
| 2024/08/07 | 48.0 | 52.0 | 48.0 | 49.0 | 285900 | 2.08 |
| 2024/08/08 | 50.0 | 52.0 | 49.0 | 49.0 | 306200 | 0.00 |
| 2024/08/09 | 51.0 | 51.0 | 49.0 | 50.0 | 154600 | 2.04 |
| 2024/08/13 | 49.0 | 52.0 | 49.0 | 49.0 | 241500 | -2.00 |
| 2024/08/14 | 49.0 | 51.0 | 49.0 | 50.0 | 209900 | 2.04 |
| 2024/08/15 | 52.0 | 59.0 | 50.0 | 55.0 | 1296900 | 10.00 |
| 2024/08/16 | 56.0 | 56.0 | 53.0 | 55.0 | 350300 | 0.00 |
| 2024/08/19 | 54.0 | 56.0 | 54.0 | 54.0 | 326800 | -1.82 |
| 2024/08/20 | 55.0 | 58.0 | 54.0 | 56.0 | 301600 | 3.70 |
| 2024/08/21 | 56.0 | 61.0 | 54.0 | 55.0 | 1465900 | -1.79 |
| 2024/08/22 | 55.0 | 56.0 | 53.0 | 55.0 | 438700 | 0.00 |
| 2024/08/23 | 56.0 | 56.0 | 53.0 | 55.0 | 152100 | 0.00 |
| 2024/08/26 | 55.0 | 56.0 | 54.0 | 55.0 | 31300 | 0.00 |
| 2024/08/27 | 55.0 | 56.0 | 53.0 | 54.0 | 227500 | -1.82 |
| 2024/08/28 | 54.0 | 56.0 | 54.0 | 55.0 | 173000 | 1.85 |
| 2024/08/29 | 55.0 | 56.0 | 54.0 | 54.0 | 151600 | -1.82 |
| 2024/08/30 | 55.0 | 55.0 | 54.0 | 54.0 | 91600 | 0.00 |
| 2024/09/02 | 54.0 | 55.0 | 53.0 | 53.0 | 144500 | -1.85 |
| 2024/09/03 | 53.0 | 55.0 | 53.0 | 54.0 | 55200 | 1.89 |
| 2024/09/04 | 53.0 | 54.0 | 53.0 | 54.0 | 67200 | 0.00 |
| 2024/09/05 | 53.0 | 54.0 | 53.0 | 53.0 | 70000 | -1.85 |
| 2024/09/06 | 53.0 | 54.0 | 53.0 | 54.0 | 41200 | 1.89 |
| 2024/09/09 | 53.0 | 53.0 | 52.0 | 53.0 | 137800 | -1.85 |
| 2024/09/10 | 53.0 | 53.0 | 52.0 | 53.0 | 45700 | 0.00 |
| 2024/09/11 | 52.0 | 52.0 | 51.0 | 52.0 | 112600 | -1.89 |
| 2024/09/12 | 52.0 | 52.0 | 50.0 | 51.0 | 120800 | -1.92 |
| 2024/09/13 | 51.0 | 52.0 | 50.0 | 50.0 | 30300 | -1.96 |
| 2024/09/17 | 51.0 | 52.0 | 50.0 | 50.0 | 62000 | 0.00 |
| 2024/09/18 | 51.0 | 52.0 | 50.0 | 51.0 | 28200 | 2.00 |
| 2024/09/19 | 51.0 | 52.0 | 50.0 | 51.0 | 12400 | 0.00 |
| 2024/09/20 | 51.0 | 52.0 | 50.0 | 51.0 | 102300 | 0.00 |
| 2024/09/24 | 51.0 | 52.0 | 50.0 | 52.0 | 51200 | 1.96 |
| 2024/09/25 | 52.0 | 52.0 | 51.0 | 51.0 | 19900 | -1.92 |
| 2024/09/26 | 51.0 | 51.0 | 50.0 | 50.0 | 32400 | -1.96 |
| 2024/09/27 | 51.0 | 51.0 | 50.0 | 51.0 | 78100 | 2.00 |
| 2024/09/30 | 50.0 | 50.0 | 49.0 | 50.0 | 46400 | -1.96 |
| 2024/10/01 | 50.0 | 51.0 | 50.0 | 50.0 | 8200 | 0.00 |
| 2024/10/02 | 50.0 | 51.0 | 50.0 | 50.0 | 63900 | 0.00 |
| 2024/10/03 | 51.0 | 51.0 | 50.0 | 51.0 | 8100 | 2.00 |
| 2024/10/04 | 51.0 | 51.0 | 50.0 | 50.0 | 8800 | -1.96 |
| 2024/10/07 | 51.0 | 51.0 | 50.0 | 50.0 | 28200 | 0.00 |
| 2024/10/08 | 50.0 | 50.0 | 50.0 | 50.0 | 13100 | 0.00 |
| 2024/10/09 | 49.0 | 51.0 | 49.0 | 49.0 | 30900 | -2.00 |
| 2024/10/10 | 50.0 | 50.0 | 49.0 | 49.0 | 13300 | 0.00 |
| 2024/10/11 | 49.0 | 50.0 | 49.0 | 50.0 | 6700 | 2.04 |
| 2024/10/15 | 50.0 | 50.0 | 49.0 | 49.0 | 17800 | -2.00 |
| 2024/10/16 | 49.0 | 49.0 | 48.0 | 48.0 | 36700 | -2.04 |
| 2024/10/17 | 49.0 | 49.0 | 48.0 | 49.0 | 40200 | 2.08 |
| 2024/10/18 | 48.0 | 50.0 | 48.0 | 49.0 | 27600 | 0.00 |
| 2024/10/21 | 50.0 | 50.0 | 48.0 | 48.0 | 68400 | -2.04 |
| 2024/10/22 | 48.0 | 49.0 | 48.0 | 48.0 | 17600 | 0.00 |
| 2024/10/23 | 48.0 | 49.0 | 48.0 | 48.0 | 7300 | 0.00 |
| 2024/10/24 | 49.0 | 49.0 | 47.0 | 47.0 | 55600 | -2.08 |
| 2024/10/25 | 47.0 | 48.0 | 46.0 | 46.0 | 79000 | -2.13 |
| 2024/10/28 | 46.0 | 47.0 | 46.0 | 46.0 | 55000 | 0.00 |
| 2024/10/29 | 47.0 | 48.0 | 47.0 | 47.0 | 90900 | 2.17 |
| 2024/10/30 | 48.0 | 48.0 | 47.0 | 47.0 | 117800 | 0.00 |
| 2024/10/31 | 48.0 | 48.0 | 47.0 | 47.0 | 45200 | 0.00 |
| 2024/11/01 | 46.0 | 47.0 | 45.0 | 47.0 | 212900 | 0.00 |
| 2024/11/05 | 46.0 | 49.0 | 46.0 | 47.0 | 176900 | 0.00 |
| 2024/11/06 | 48.0 | 51.0 | 47.0 | 50.0 | 416500 | 6.38 |
| 2024/11/07 | 50.0 | 55.0 | 47.0 | 48.0 | 1029500 | -4.00 |
| 2024/11/08 | 48.0 | 50.0 | 47.0 | 49.0 | 236200 | 2.08 |
| 2024/11/11 | 49.0 | 49.0 | 48.0 | 48.0 | 9800 | -2.04 |
| 2024/11/12 | 49.0 | 50.0 | 49.0 | 50.0 | 34000 | 4.17 |
| 2024/11/13 | 50.0 | 50.0 | 49.0 | 49.0 | 48200 | -2.00 |
| 2024/11/14 | 49.0 | 51.0 | 49.0 | 50.0 | 34600 | 2.04 |
| 2024/11/15 | 49.0 | 50.0 | 48.0 | 49.0 | 132600 | -2.00 |
| 2024/11/18 | 49.0 | 52.0 | 49.0 | 50.0 | 238400 | 2.04 |
| 2024/11/19 | 50.0 | 51.0 | 49.0 | 50.0 | 116400 | 0.00 |
| 2024/11/20 | 49.0 | 51.0 | 49.0 | 50.0 | 60000 | 0.00 |
| 2024/11/21 | 49.0 | 51.0 | 49.0 | 50.0 | 102500 | 0.00 |
| 2024/11/22 | 50.0 | 52.0 | 50.0 | 51.0 | 122000 | 2.00 |
| 2024/11/25 | 51.0 | 53.0 | 51.0 | 51.0 | 61800 | 0.00 |
| 2024/11/26 | 51.0 | 53.0 | 51.0 | 52.0 | 41500 | 1.96 |
| 2024/11/27 | 52.0 | 52.0 | 51.0 | 51.0 | 49200 | -1.92 |
| 2024/11/28 | 51.0 | 51.0 | 50.0 | 50.0 | 37800 | -1.96 |
| 2024/11/29 | 50.0 | 51.0 | 50.0 | 50.0 | 36600 | 0.00 |
| 2024/12/02 | 50.0 | 50.0 | 48.0 | 48.0 | 190000 | -4.00 |
| 2024/12/03 | 48.0 | 50.0 | 48.0 | 49.0 | 54200 | 2.08 |
| 2024/12/04 | 49.0 | 50.0 | 48.0 | 48.0 | 36700 | -2.04 |
| 2024/12/05 | 47.0 | 50.0 | 46.0 | 47.0 | 387300 | -2.08 |
| 2024/12/06 | 47.0 | 48.0 | 46.0 | 46.0 | 193900 | -2.13 |
| 2024/12/09 | 47.0 | 49.0 | 46.0 | 49.0 | 123800 | 6.52 |
| 2024/12/10 | 49.0 | 49.0 | 48.0 | 48.0 | 56200 | -2.04 |
| 2024/12/11 | 48.0 | 49.0 | 47.0 | 49.0 | 111700 | 2.08 |
| 2024/12/12 | 48.0 | 49.0 | 47.0 | 48.0 | 62900 | -2.04 |
| 2024/12/13 | 48.0 | 48.0 | 47.0 | 47.0 | 11600 | -2.08 |
| 2024/12/16 | 48.0 | 48.0 | 47.0 | 47.0 | 36800 | 0.00 |
| 2024/12/17 | 47.0 | 47.0 | 46.0 | 46.0 | 121300 | -2.13 |
| 2024/12/18 | 47.0 | 48.0 | 47.0 | 47.0 | 56200 | 2.17 |
| 2024/12/19 | 47.0 | 48.0 | 46.0 | 46.0 | 166100 | -2.13 |
| 2024/12/20 | 41.0 | 45.0 | 41.0 | 45.0 | 963400 | -2.17 |
| 2024/12/23 | 45.0 | 45.0 | 43.0 | 45.0 | 179000 | 0.00 |
| 2024/12/24 | 45.0 | 45.0 | 43.0 | 43.0 | 160800 | -4.44 |
| 2024/12/25 | 44.0 | 44.0 | 40.0 | 41.0 | 479200 | -4.65 |
| 2024/12/26 | 41.0 | 42.0 | 41.0 | 42.0 | 163800 | 2.44 |
| 2024/12/27 | 42.0 | 43.0 | 42.0 | 43.0 | 86900 | 2.38 |
| 2024/12/30 | 44.0 | 46.0 | 43.0 | 45.0 | 229100 | 4.65 |
| 2025/01/06 | 45.0 | 45.0 | 43.0 | 43.0 | 90400 | -4.44 |
| 2025/01/07 | 44.0 | 44.0 | 43.0 | 43.0 | 46800 | 0.00 |
| 2025/01/08 | 44.0 | 44.0 | 43.0 | 43.0 | 19500 | 0.00 |
| 2025/01/09 | 43.0 | 44.0 | 43.0 | 43.0 | 4300 | 0.00 |
| 2025/01/10 | 45.0 | 47.0 | 43.0 | 44.0 | 243400 | 2.33 |
| 2025/01/14 | 44.0 | 45.0 | 43.0 | 45.0 | 28200 | 2.27 |
| 2025/01/15 | 44.0 | 45.0 | 43.0 | 44.0 | 16100 | -2.22 |
| 2025/01/16 | 44.0 | 44.0 | 43.0 | 43.0 | 24500 | -2.27 |
| 2025/01/17 | 43.0 | 43.0 | 41.0 | 42.0 | 128100 | -2.33 |
| 2025/01/20 | 42.0 | 42.0 | 41.0 | 41.0 | 46600 | -2.38 |
| 2025/01/21 | 41.0 | 43.0 | 41.0 | 42.0 | 43100 | 2.44 |
| 2025/01/22 | 42.0 | 43.0 | 41.0 | 43.0 | 27600 | 2.38 |
| 2025/01/23 | 42.0 | 43.0 | 41.0 | 42.0 | 22700 | -2.33 |
| 2025/01/24 | 42.0 | 42.0 | 41.0 | 42.0 | 49700 | 0.00 |
| 2025/01/27 | 42.0 | 42.0 | 41.0 | 42.0 | 28000 | 0.00 |
| 2025/01/28 | 41.0 | 42.0 | 41.0 | 41.0 | 13800 | -2.38 |
| 2025/01/29 | 42.0 | 43.0 | 41.0 | 43.0 | 43500 | 4.88 |
| 2025/01/30 | 42.0 | 42.0 | 41.0 | 42.0 | 10400 | -2.33 |
| 2025/01/31 | 42.0 | 43.0 | 41.0 | 41.0 | 11600 | -2.38 |
| 2025/02/03 | 41.0 | 43.0 | 41.0 | 42.0 | 61000 | 2.44 |
| 2025/02/04 | 42.0 | 43.0 | 42.0 | 42.0 | 42200 | 0.00 |
| 2025/02/05 | 42.0 | 43.0 | 42.0 | 42.0 | 5900 | 0.00 |
| 2025/02/06 | 43.0 | 43.0 | 42.0 | 42.0 | 15300 | 0.00 |
| 2025/02/07 | 42.0 | 44.0 | 42.0 | 43.0 | 23200 | 2.38 |
| 2025/02/10 | 43.0 | 45.0 | 42.0 | 43.0 | 67900 | 0.00 |
| 2025/02/12 | 44.0 | 45.0 | 43.0 | 44.0 | 62200 | 2.33 |
| 2025/02/13 | 44.0 | 46.0 | 44.0 | 46.0 | 64500 | 4.55 |
| 2025/02/14 | 47.0 | 47.0 | 45.0 | 46.0 | 96300 | 0.00 |
| 2025/02/17 | 46.0 | 47.0 | 45.0 | 46.0 | 28600 | 0.00 |
| 2025/02/18 | 46.0 | 49.0 | 46.0 | 47.0 | 264800 | 2.17 |
| 2025/02/19 | 48.0 | 51.0 | 47.0 | 50.0 | 315100 | 6.38 |
| 2025/02/20 | 49.0 | 52.0 | 48.0 | 52.0 | 271900 | 4.00 |
| 2025/02/21 | 52.0 | 53.0 | 51.0 | 51.0 | 97500 | -1.92 |
| 2025/02/25 | 51.0 | 52.0 | 50.0 | 52.0 | 103700 | 1.96 |
| 2025/02/26 | 52.0 | 52.0 | 49.0 | 49.0 | 133600 | -5.77 |
| 2025/02/27 | 50.0 | 50.0 | 49.0 | 50.0 | 28200 | 2.04 |
| 2025/02/28 | 49.0 | 50.0 | 49.0 | 49.0 | 110900 | -2.00 |
| 2025/03/03 | 49.0 | 49.0 | 47.0 | 47.0 | 129300 | -4.08 |
| 2025/03/04 | 47.0 | 47.0 | 45.0 | 47.0 | 133500 | 0.00 |
| 2025/03/05 | 46.0 | 47.0 | 46.0 | 47.0 | 53200 | 0.00 |
| 2025/03/06 | 47.0 | 57.0 | 47.0 | 52.0 | 2072700 | 10.64 |
| 2025/03/07 | 51.0 | 56.0 | 50.0 | 51.0 | 785600 | -1.92 |
| 2025/03/10 | 51.0 | 51.0 | 49.0 | 50.0 | 197200 | -1.96 |
| 2025/03/11 | 49.0 | 50.0 | 48.0 | 49.0 | 117700 | -2.00 |
| 2025/03/12 | 49.0 | 56.0 | 49.0 | 49.0 | 1240300 | 0.00 |
| 2025/03/13 | 50.0 | 66.0 | 50.0 | 60.0 | 5322400 | 22.45 |
| 2025/03/14 | 62.0 | 62.0 | 55.0 | 59.0 | 1335200 | -1.67 |
| 2025/03/17 | 58.0 | 62.0 | 54.0 | 56.0 | 1426600 | -5.08 |
| 2025/03/18 | 57.0 | 59.0 | 54.0 | 55.0 | 415300 | -1.79 |
| 2025/03/19 | 55.0 | 57.0 | 53.0 | 55.0 | 440500 | 0.00 |
| 2025/03/21 | 56.0 | 62.0 | 54.0 | 57.0 | 2051700 | 3.64 |
| 2025/03/24 | 77.0 | 78.0 | 66.0 | 69.0 | 7336200 | 21.05 |
| 2025/03/25 | 66.0 | 73.0 | 63.0 | 67.0 | 3166800 | -2.90 |
| 2025/03/26 | 65.0 | 73.0 | 64.0 | 70.0 | 1340300 | 4.48 |
| 2025/03/27 | 69.0 | 69.0 | 64.0 | 66.0 | 889000 | -5.71 |
| 2025/03/28 | 66.0 | 75.0 | 61.0 | 74.0 | 3758100 | 12.12 |
| 2025/03/31 | 71.0 | 85.0 | 68.0 | 71.0 | 4766000 | -4.05 |
| 2025/04/01 | 72.0 | 79.0 | 69.0 | 71.0 | 1458300 | 0.00 |
| 2025/04/02 | 71.0 | 71.0 | 64.0 | 65.0 | 1225600 | -8.45 |
| 2025/04/03 | 58.0 | 64.0 | 58.0 | 61.0 | 718700 | -6.15 |
| 2025/04/04 | 58.0 | 61.0 | 43.0 | 51.0 | 1517200 | -16.39 |
| 2025/04/07 | 47.0 | 50.0 | 44.0 | 46.0 | 701900 | -9.80 |
| 2025/04/08 | 50.0 | 54.0 | 48.0 | 50.0 | 741300 | 8.70 |
| 2025/04/09 | 49.0 | 50.0 | 48.0 | 48.0 | 209500 | -4.00 |
| 2025/04/10 | 52.0 | 52.0 | 49.0 | 50.0 | 431700 | 4.17 |
| 2025/04/11 | 49.0 | 52.0 | 49.0 | 52.0 | 134300 | 4.00 |
| 2025/04/14 | 51.0 | 58.0 | 51.0 | 56.0 | 858400 | 7.69 |
| 2025/04/15 | 56.0 | 65.0 | 55.0 | 63.0 | 969900 | 12.50 |
| 2025/04/16 | 64.0 | 65.0 | 58.0 | 60.0 | 537500 | -4.76 |
| 2025/04/17 | 59.0 | 63.0 | 59.0 | 60.0 | 230600 | 0.00 |
| 2025/04/18 | 59.0 | 68.0 | 59.0 | 64.0 | 1950100 | 6.67 |
| 2025/04/21 | 63.0 | 66.0 | 61.0 | 63.0 | 891500 | -1.56 |
| 2025/04/22 | 62.0 | 78.0 | 61.0 | 66.0 | 7451700 | 4.76 |
| 2025/04/23 | 65.0 | 68.0 | 64.0 | 67.0 | 485300 | 1.52 |
| 2025/04/24 | 67.0 | 67.0 | 64.0 | 64.0 | 245800 | -4.48 |
| 2025/04/25 | 62.0 | 64.0 | 60.0 | 60.0 | 320500 | -6.25 |
| 2025/04/28 | 60.0 | 72.0 | 59.0 | 61.0 | 6214200 | 1.67 |
| 2025/04/30 | 61.0 | 62.0 | 60.0 | 61.0 | 491200 | 0.00 |
| 2025/05/01 | 61.0 | 62.0 | 60.0 | 62.0 | 276100 | 1.64 |
| 2025/05/02 | 61.0 | 64.0 | 60.0 | 61.0 | 585900 | -1.61 |
| 2025/05/07 | 61.0 | 63.0 | 61.0 | 63.0 | 179300 | 3.28 |
| 2025/05/08 | 63.0 | 63.0 | 61.0 | 61.0 | 121500 | -3.17 |
| 2025/05/09 | 61.0 | 63.0 | 61.0 | 63.0 | 166600 | 3.28 |
| 2025/05/12 | 63.0 | 64.0 | 62.0 | 63.0 | 101000 | 0.00 |
| 2025/05/13 | 62.0 | 64.0 | 62.0 | 63.0 | 71600 | 0.00 |
| 2025/05/14 | 63.0 | 67.0 | 61.0 | 65.0 | 839200 | 3.17 |
| 2025/05/15 | 63.0 | 78.0 | 62.0 | 75.0 | 3670400 | 15.38 |
| 2025/05/16 | 75.0 | 87.0 | 66.0 | 68.0 | 4772900 | -9.33 |
| 2025/05/19 | 69.0 | 71.0 | 63.0 | 70.0 | 1558100 | 2.94 |
| 2025/05/20 | 71.0 | 100.0 | 71.0 | 100.0 | 11789100 | 42.86 |
| 2025/05/21 | 118.0 | 118.0 | 77.0 | 80.0 | 12747000 | -20.00 |
| 2025/05/22 | 78.0 | 79.0 | 72.0 | 76.0 | 3622600 | -5.00 |
| 2025/05/23 | 75.0 | 76.0 | 69.0 | 69.0 | 1860500 | -9.21 |
| 2025/05/26 | 70.0 | 72.0 | 69.0 | 69.0 | 595100 | 0.00 |
| 2025/05/27 | 70.0 | 71.0 | 69.0 | 71.0 | 260400 | 2.90 |
| 2025/05/28 | 71.0 | 74.0 | 70.0 | 71.0 | 652700 | 0.00 |
| 2025/05/29 | 71.0 | 75.0 | 70.0 | 71.0 | 834400 | 0.00 |
| 2025/05/30 | 72.0 | 75.0 | 71.0 | 73.0 | 677300 | 2.82 |
| 2025/06/02 | 74.0 | 74.0 | 71.0 | 73.0 | 411600 | 0.00 |
| 2025/06/03 | 74.0 | 75.0 | 73.0 | 75.0 | 266400 | 2.74 |
| 2025/06/04 | 75.0 | 76.0 | 73.0 | 74.0 | 421900 | -1.33 |
| 2025/06/05 | 73.0 | 74.0 | 70.0 | 70.0 | 568000 | -5.41 |
| 2025/06/06 | 71.0 | 72.0 | 70.0 | 70.0 | 215700 | 0.00 |
| 2025/06/09 | 71.0 | 71.0 | 65.0 | 67.0 | 829900 | -4.29 |
| 2025/06/10 | 67.0 | 70.0 | 66.0 | 68.0 | 296800 | 1.49 |
| 2025/06/11 | 68.0 | 69.0 | 67.0 | 67.0 | 166400 | -1.47 |
| 2025/06/12 | 68.0 | 69.0 | 65.0 | 67.0 | 328600 | 0.00 |
| 2025/06/13 | 66.0 | 69.0 | 66.0 | 67.0 | 274800 | 0.00 |
| 2025/06/16 | 68.0 | 71.0 | 66.0 | 70.0 | 249800 | 4.48 |
| 2025/06/17 | 71.0 | 73.0 | 69.0 | 72.0 | 444700 | 2.86 |
| 2025/06/18 | 71.0 | 72.0 | 70.0 | 71.0 | 371500 | -1.39 |
| 2025/06/19 | 71.0 | 72.0 | 70.0 | 71.0 | 137500 | 0.00 |
| 2025/06/20 | 71.0 | 72.0 | 68.0 | 68.0 | 362700 | -4.23 |
| 2025/06/23 | 68.0 | 70.0 | 68.0 | 69.0 | 159800 | 1.47 |
| 2025/06/24 | 69.0 | 70.0 | 69.0 | 70.0 | 171900 | 1.45 |
| 2025/06/25 | 69.0 | 71.0 | 68.0 | 71.0 | 162900 | 1.43 |
| 2025/06/26 | 71.0 | 71.0 | 68.0 | 68.0 | 200900 | -4.23 |
| 2025/06/27 | 68.0 | 74.0 | 68.0 | 73.0 | 871200 | 7.35 |
| 2025/06/30 | 73.0 | 77.0 | 72.0 | 74.0 | 541200 | 1.37 |
| 2025/07/01 | 75.0 | 75.0 | 72.0 | 73.0 | 322400 | -1.35 |
| 2025/07/02 | 72.0 | 98.0 | 71.0 | 95.0 | 8452000 | 30.14 |
| 2025/07/03 | 90.0 | 95.0 | 78.0 | 94.0 | 7107000 | -1.05 |
| 2025/07/04 | 94.0 | 102.0 | 88.0 | 100.0 | 3212700 | 6.38 |
| 2025/07/07 | 97.0 | 125.0 | 91.0 | 103.0 | 12473700 | 3.00 |
| 2025/07/08 | 100.0 | 146.0 | 95.0 | 138.0 | 21097800 | 33.98 |
| 2025/07/09 | 134.0 | 136.0 | 118.0 | 118.0 | 4895600 | -14.49 |
| 2025/07/10 | 122.0 | 138.0 | 115.0 | 117.0 | 5261000 | -0.85 |
| 2025/07/11 | 112.0 | 119.0 | 107.0 | 110.0 | 2684400 | -5.98 |
| 2025/07/14 | 108.0 | 115.0 | 106.0 | 106.0 | 1293900 | -3.64 |
| 2025/07/15 | 109.0 | 116.0 | 105.0 | 110.0 | 1700700 | 3.77 |
| 2025/07/16 | 109.0 | 113.0 | 103.0 | 106.0 | 1003400 | -3.64 |
| 2025/07/17 | 105.0 | 110.0 | 103.0 | 103.0 | 322800 | -2.83 |
| 2025/07/18 | 106.0 | 114.0 | 97.0 | 99.0 | 1448500 | -3.88 |
| 2025/07/22 | 100.0 | 101.0 | 92.0 | 92.0 | 617200 | -7.07 |
| 2025/07/23 | 89.0 | 96.0 | 89.0 | 89.0 | 1178000 | -3.26 |
| 2025/07/24 | 91.0 | 100.0 | 90.0 | 92.0 | 1513600 | 3.37 |
| 2025/07/25 | 92.0 | 94.0 | 90.0 | 91.0 | 394700 | -1.09 |
| 2025/07/28 | 92.0 | 105.0 | 91.0 | 96.0 | 2760600 | 5.49 |
| 2025/07/29 | 94.0 | 96.0 | 91.0 | 91.0 | 583800 | -5.21 |
| 2025/07/30 | 92.0 | 93.0 | 90.0 | 92.0 | 337100 | 1.10 |
| 2025/07/31 | 92.0 | 97.0 | 91.0 | 94.0 | 384300 | 2.17 |
| 2025/08/01 | 96.0 | 97.0 | 93.0 | 96.0 | 263800 | 2.13 |
| 2025/08/04 | 94.0 | 96.0 | 92.0 | 94.0 | 284200 | -2.08 |
| 2025/08/05 | 94.0 | 96.0 | 92.0 | 92.0 | 233000 | -2.13 |
| 2025/08/06 | 93.0 | 96.0 | 93.0 | 95.0 | 422800 | 3.26 |
| 2025/08/07 | 96.0 | 96.0 | 92.0 | 95.0 | 236900 | 0.00 |
| 2025/08/08 | 95.0 | 96.0 | 91.0 | 91.0 | 244000 | -4.21 |
| 2025/08/12 | 91.0 | 92.0 | 90.0 | 91.0 | 172800 | 0.00 |
| 2025/08/13 | 91.0 | 92.0 | 90.0 | 90.0 | 92300 | -1.10 |
| 2025/08/14 | 90.0 | 92.0 | 87.0 | 92.0 | 193300 | 2.22 |
| 2025/08/15 | 90.0 | 91.0 | 87.0 | 87.0 | 349300 | -5.43 |
| 2025/08/18 | 88.0 | 97.0 | 88.0 | 94.0 | 560300 | 8.05 |
| 2025/08/19 | 94.0 | 98.0 | 92.0 | 97.0 | 406300 | 3.19 |
| 2025/08/20 | 97.0 | 98.0 | 94.0 | 98.0 | 214000 | 1.03 |
| 2025/08/21 | 102.0 | 109.0 | 99.0 | 106.0 | 1159900 | 8.16 |
| 2025/08/22 | 106.0 | 106.0 | 97.0 | 99.0 | 700000 | -6.60 |
| 2025/08/25 | 100.0 | 100.0 | 95.0 | 96.0 | 339900 | -3.03 |
| 2025/08/26 | 97.0 | 126.0 | 97.0 | 108.0 | 11597100 | 12.50 |
| 2025/08/27 | 107.0 | 109.0 | 102.0 | 102.0 | 1790300 | -5.56 |
| 2025/08/28 | 102.0 | 105.0 | 98.0 | 104.0 | 664700 | 1.96 |
| 2025/08/29 | 103.0 | 104.0 | 99.0 | 102.0 | 697800 | -1.92 |
| 2025/09/01 | 102.0 | 102.0 | 96.0 | 99.0 | 1176400 | -2.94 |
| 2025/09/02 | 100.0 | 103.0 | 99.0 | 103.0 | 315600 | 4.04 |
| 2025/09/03 | 101.0 | 103.0 | 96.0 | 97.0 | 448800 | -5.83 |
| 2025/09/04 | 96.0 | 97.0 | 93.0 | 94.0 | 233600 | -3.09 |
| 2025/09/05 | 94.0 | 94.0 | 90.0 | 92.0 | 291100 | -2.13 |
| 2025/09/08 | 94.0 | 94.0 | 91.0 | 94.0 | 223900 | 2.17 |
| 2025/09/09 | 94.0 | 95.0 | 90.0 | 90.0 | 277800 | -4.26 |
| 2025/09/10 | 90.0 | 91.0 | 86.0 | 88.0 | 374300 | -2.22 |
| 2025/09/11 | 89.0 | 89.0 | 83.0 | 83.0 | 457900 | -5.68 |
| 2025/09/12 | 84.0 | 85.0 | 83.0 | 85.0 | 132500 | 2.41 |
| 2025/09/16 | 85.0 | 88.0 | 84.0 | 85.0 | 235100 | 0.00 |
| 2025/09/17 | 85.0 | 85.0 | 83.0 | 84.0 | 121300 | -1.18 |
| 2025/09/18 | 84.0 | 85.0 | 80.0 | 80.0 | 357800 | -4.76 |
| 2025/09/19 | 80.0 | 85.0 | 80.0 | 82.0 | 341800 | 2.50 |
| 2025/09/22 | 83.0 | 85.0 | 82.0 | 84.0 | 192500 | 2.44 |
| 2025/09/24 | 84.0 | 84.0 | 80.0 | 82.0 | 177000 | -2.38 |
| 2025/09/25 | 81.0 | 84.0 | 81.0 | 83.0 | 112100 | 1.22 |
| 2025/09/26 | 82.0 | 83.0 | 81.0 | 82.0 | 98600 | -1.20 |
| 2025/09/29 | 82.0 | 82.0 | 80.0 | 82.0 | 87900 | 0.00 |
| 2025/09/30 | 81.0 | 81.0 | 78.0 | 79.0 | 197800 | -3.66 |
| 2025/10/01 | 80.0 | 80.0 | 77.0 | 78.0 | 110100 | -1.27 |
| 2025/10/02 | 77.0 | 78.0 | 75.0 | 76.0 | 209300 | -2.56 |
| 2025/10/03 | 75.0 | 76.0 | 75.0 | 76.0 | 79300 | 0.00 |
| 2025/10/06 | 77.0 | 82.0 | 76.0 | 79.0 | 615400 | 3.95 |
| 2025/10/07 | 80.0 | 80.0 | 76.0 | 77.0 | 268900 | -2.53 |
| 2025/10/08 | 77.0 | 78.0 | 75.0 | 76.0 | 72600 | -1.30 |
| 2025/10/09 | 76.0 | 77.0 | 75.0 | 76.0 | 114200 | 0.00 |
| 2025/10/10 | 76.0 | 77.0 | 75.0 | 77.0 | 114500 | 1.32 |
| 2025/10/14 | 76.0 | 76.0 | 70.0 | 70.0 | 332600 | -9.09 |
| 2025/10/15 | 70.0 | 74.0 | 70.0 | 74.0 | 213900 | 5.71 |
| 2025/10/16 | 74.0 | 75.0 | 73.0 | 75.0 | 23600 | 1.35 |
| 2025/10/17 | 75.0 | 75.0 | 71.0 | 71.0 | 100300 | -5.33 |
| 2025/10/20 | 69.0 | 73.0 | 69.0 | 71.0 | 303500 | 0.00 |
| 2025/10/21 | 72.0 | 72.0 | 71.0 | 71.0 | 31600 | 0.00 |
| 2025/10/22 | 71.0 | 72.0 | 70.0 | 72.0 | 51800 | 1.41 |
| 2025/10/23 | 72.0 | 73.0 | 72.0 | 72.0 | 24700 | 0.00 |
| 2025/10/24 | 72.0 | 73.0 | 72.0 | 72.0 | 7100 | 0.00 |
| 2025/10/27 | 73.0 | 74.0 | 72.0 | 73.0 | 40100 | 1.39 |
| 2025/10/28 | 73.0 | 73.0 | 70.0 | 71.0 | 80100 | -2.74 |
| 2025/10/29 | 72.0 | 72.0 | 65.0 | 67.0 | 289400 | -5.63 |
| 2025/10/30 | 66.0 | 68.0 | 66.0 | 68.0 | 95700 | 1.49 |
| 2025/10/31 | 67.0 | 68.0 | 66.0 | 68.0 | 43200 | 0.00 |
| 2025/11/04 | 68.0 | 68.0 | 65.0 | 65.0 | 80000 | -4.41 |
| 2025/11/05 | 65.0 | 65.0 | 63.0 | 64.0 | 145800 | -1.54 |
| 2025/11/06 | 64.0 | 65.0 | 62.0 | 65.0 | 143800 | 1.56 |
| 2025/11/07 | 64.0 | 64.0 | 62.0 | 64.0 | 81600 | -1.54 |
| 2025/11/10 | 63.0 | 64.0 | 62.0 | 64.0 | 56100 | 0.00 |
| 2025/11/11 | 63.0 | 64.0 | 62.0 | 63.0 | 64100 | -1.56 |
| 2025/11/12 | 64.0 | 66.0 | 63.0 | 66.0 | 195900 | 4.76 |
| 2025/11/13 | 66.0 | 67.0 | 64.0 | 65.0 | 81200 | -1.52 |
| 2025/11/14 | 61.0 | 63.0 | 61.0 | 63.0 | 158300 | -3.08 |
| 2025/11/17 | 62.0 | 63.0 | 59.0 | 59.0 | 263600 | -6.35 |
| 2025/11/18 | 59.0 | 63.0 | 57.0 | 58.0 | 556700 | -1.69 |
| 2025/11/19 | 57.0 | 57.0 | 56.0 | 56.0 | 66300 | -3.45 |
| 2025/11/20 | 56.0 | 57.0 | 55.0 | 56.0 | 201200 | 0.00 |
| 2025/11/21 | 55.0 | 55.0 | 54.0 | 55.0 | 143200 | -1.79 |
| 2025/11/25 | 55.0 | 55.0 | 54.0 | 55.0 | 64200 | 0.00 |
| 2025/11/26 | 54.0 | 58.0 | 54.0 | 58.0 | 91800 | 5.45 |
| 2025/11/27 | 57.0 | 58.0 | 55.0 | 57.0 | 140000 | -1.72 |
| 2025/11/28 | 57.0 | 60.0 | 57.0 | 57.0 | 184900 | 0.00 |
| 2025/12/01 | 58.0 | 60.0 | 57.0 | 59.0 | 106500 | 3.51 |
| 2025/12/02 | 59.0 | 59.0 | 57.0 | 58.0 | 73700 | -1.69 |
| 2025/12/03 | 58.0 | 58.0 | 53.0 | 53.0 | 352800 | -8.62 |
| 2025/12/04 | 53.0 | 54.0 | 52.0 | 52.0 | 299100 | -1.89 |
| 2025/12/05 | 51.0 | 52.0 | 49.0 | 51.0 | 429000 | -1.92 |
| 2025/12/08 | 50.0 | 50.0 | 49.0 | 50.0 | 290400 | -1.96 |
| 2025/12/09 | 50.0 | 51.0 | 50.0 | 50.0 | 72000 | 0.00 |
| 2025/12/10 | 50.0 | 51.0 | 49.0 | 50.0 | 197900 | 0.00 |
| 2025/12/11 | 50.0 | 54.0 | 50.0 | 51.0 | 339000 | 2.00 |
| 2025/12/12 | 50 | 51 | 50 | 51 | 94400 | 0.00 |