新電元工業 6844
3,330円
(時刻：15:30)
▲ +30円 (+0.90%)
価格情報
| 始値 | 3,335円 |
| 高値 | 3,345円 |
| 安値 | 3,310円 |
| 出来高 | 34,000株 |
| 売買代金 | 113,157,000円 |
| 売り気配 (15:30) | 3,330円 |
| 買い気配 (15:30) | 3,320円 |
基本情報
| 銘柄名 | 新電元工業 |
| 英文銘柄名 | SHINDENGEN ELECTRIC MFG. CO., LTD. |
| 時価総額 | 34,118,317,200.0円 |
| 発行済株式総数 | 10,338,884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 | -236.15円 |
| BPS | 6,411.20円 |
| PER | -13.97倍 |
| PBR | 0.51倍 |
| ROE | -3.6% |
| 年間配当金 | 65.00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101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 | 77,481 百万円 | 68,742 百万円 | 78,842 百万円 | 81,793 百万円 | 80,574 百万円 |
| 経常利益又は経常損失（△） | △181 百万円 | 2,815 百万円 | 4,517 百万円 | 1,324 百万円 | △1,617 百万円 |
| 当期純利益又は当期純損失（△） | △4,693 百万円 | △234 百万円 | 4,275 百万円 | 307 百万円 | △1,211 百万円 |
| 資本金 | 17,823 百万円 | 17,823 百万円 | 17,823 百万円 | 17,823 百万円 | 17,823 百万円 |
| 純資産額 | 37,694 百万円 | 38,930 百万円 | 42,712 百万円 | 42,159 百万円 | 43,687 百万円 |
| 総資産額 | 94,844 百万円 | 111,345 百万円 | 111,353 百万円 | 107,926 百万円 | 112,058 百万円 |
| 従業員数 | 1,146 人 | 979 人 | 963 人 | 996 人 | 1,013 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 | -236.15 | 6,411.20 | -3.6 | -13.97 | 0.51 | - | - |
| 2025/03 | 単体 | -323.14 | 3,537.52 | - | -10.21 | 0.93 | 1.95 | 65.00 |
| 2025/09 | 中連 | 235.50 | - | - | - | - | - | - |
| 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 | 35,100 | -7,900 | 259,100 | -14,500 |
| 2025/11/28 | 43,000 | -14,000 | 273,600 | -18,400 |
| 2025/11/21 | 57,000 | 31,000 | 292,000 | -7,600 |
| 2025/11/14 | 26,000 | 1,800 | 299,600 | 124,900 |
| 2025/11/07 | 24,200 | -1,700 | 174,700 | 31,600 |
| 2025/10/31 | 25,900 | -9,300 | 143,100 | -15,000 |
| 2025/10/24 | 35,200 | 1,600 | 158,100 | 25,900 |
| 2025/10/17 | 33,600 | -1,000 | 132,200 | -13,100 |
| 2025/10/10 | 34,600 | -3,600 | 145,300 | -5,200 |
| 2025/10/03 | 38,200 | -4,100 | 150,500 | -14,500 |
| 2025/09/26 | 42,300 | -1,600 | 165,000 | 8,600 |
| 2025/09/19 | 43,900 | 100 | 156,400 | -500 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 46,669 | 0.45% | 2025/12/08 |
| Citigroup Global Markets Limited | 65,742 | 0.63% | 2025/12/10 |
| GOLDMAN SACHS INTERNATIONAL | 28,922 | 0.27% | 2025/06/09 |
| Man Solutions Limited | 47,900 | 0.46% | 2025/07/22 |
| MERRILL LYNCH INTERNATIONAL | 46,460 | 0.44% | 2025/08/08 |
| Nomura International plc | 49,311 | 0.47% | 2025/06/26 |
| モルガン・スタンレーMUFG証券株式会社 | 50,939 | 0.49% | 2025/08/20 |
| 合計・最新計算日 | 335,943 | 3.21% | 2025/12/10 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/10 | Citigroup Global Markets Limited | 65,742 （0.50%→0.63%） |
| 2025/12/08 | Citigroup Global Markets Limited | 52,342 （0.48%→0.50%） |
| 2025/12/08 | Barclays Capital Securities Ltd | 46,669 （0.50%→0.45%） |
| 2025/12/05 | Citigroup Global Markets Limited | 49,642 （0.52%→0.48%） |
| 2025/12/05 | Barclays Capital Securities Ltd | 51,869 （0.48%→0.50%） |
| 2025/12/04 | Barclays Capital Securities Ltd | 50,169 （0.58%→0.48%） |
| 2025/11/21 | Citigroup Global Markets Limited | 54,114 （0.42%→0.52%） |
| 2025/11/19 | Barclays Capital Securities Ltd | 59,969 （0.64%→0.58%） |
| 2025/11/17 | Barclays Capital Securities Ltd | 66,669 （0.78%→0.64%） |
| 2025/11/10 | Barclays Capital Securities Ltd | 80,769 （0.61%→0.78%） |
| 2025/10/28 | Barclays Capital Securities Ltd | 63,469 （0.56%→0.61%） |
| 2025/10/22 | Barclays Capital Securities Ltd | 58,469 （0.68%→0.56%） |
| 2025/10/07 | Barclays Capital Securities Ltd | 70,969 （0.70%→0.68%） |
| 2025/10/02 | Barclays Capital Securities Ltd | 72,669 （0.61%→0.70%） |
| 2025/09/29 | Barclays Capital Securities Ltd | 63,269 （0.56%→0.61%） |
| 2025/09/24 | Barclays Capital Securities Ltd | 58,569 （0.48%→0.56%） |
| 2025/09/18 | Barclays Capital Securities Ltd | 50,169 （0.52%→0.48%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/09 | 0 | 6.6 | ***** |
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12日 09時27分 | 確認書 |
| 2025年11月12日 09時25分 | 半期報告書－第103期(2025/04/01－2026/03/31) |
| 2025年07月01日 10時43分 | 臨時報告書 |
| 2025年06月30日 10時10分 | 内部統制報告書－第102期(2024/04/01－2025/03/31) |
| 2025年06月30日 10時08分 | 確認書 |
| 2025年06月30日 10時07分 | 有価証券報告書－第102期(2024/04/01－2025/03/31) |
| 2024年11月12日 10時07分 | 確認書 |
| 2024年11月12日 10時05分 | 半期報告書－第102期(2024/04/01－2025/03/31) |
| 2024年07月01日 09時40分 | 臨時報告書 |
| 2024年06月28日 09時43分 | 内部統制報告書－第101期(2023/04/01－2024/03/31) |
| 2024年06月28日 09時40分 | 確認書 |
| 2024年06月28日 09時38分 | 有価証券報告書－第101期(2023/04/01－2024/03/31) |
| 2024年02月13日 09時34分 | 確認書 |
| 2024年02月13日 09時33分 | 四半期報告書－第101期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 新電元工業株式会社 |
| 会社名（英文） | Shindengen Electric Manufacturing Co.,Ltd. |
| 会社名（カナ） | シンデンゲンコウギョウカブシキガイシャ |
| 本店所在地 | 千代田区大手町２－２－１ |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 68440 |
| EDINETコード | E01887 |
| 法人番号 | 5010001008697 |
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 | 2940.0 | 2950.0 | 2926.0 | 2935.0 | 28000 | - |
| 2024/06/25 | 2959.0 | 2979.0 | 2940.0 | 2974.0 | 31200 | 1.33 |
| 2024/06/26 | 2975.0 | 2978.0 | 2956.0 | 2970.0 | 23900 | -0.13 |
| 2024/06/27 | 2970.0 | 2984.0 | 2953.0 | 2966.0 | 22000 | -0.13 |
| 2024/06/28 | 2979.0 | 2979.0 | 2952.0 | 2961.0 | 21600 | -0.17 |
| 2024/07/01 | 2976.0 | 2988.0 | 2957.0 | 2957.0 | 20100 | -0.14 |
| 2024/07/02 | 2980.0 | 2980.0 | 2937.0 | 2938.0 | 29100 | -0.64 |
| 2024/07/03 | 2949.0 | 2978.0 | 2945.0 | 2978.0 | 31100 | 1.36 |
| 2024/07/04 | 2976.0 | 2988.0 | 2970.0 | 2987.0 | 22300 | 0.30 |
| 2024/07/05 | 2983.0 | 2987.0 | 2967.0 | 2973.0 | 17200 | -0.47 |
| 2024/07/08 | 2978.0 | 2978.0 | 2936.0 | 2936.0 | 31200 | -1.24 |
| 2024/07/09 | 2949.0 | 2951.0 | 2916.0 | 2926.0 | 33900 | -0.34 |
| 2024/07/10 | 2922.0 | 2922.0 | 2879.0 | 2889.0 | 69000 | -1.26 |
| 2024/07/11 | 2903.0 | 2937.0 | 2898.0 | 2922.0 | 42400 | 1.14 |
| 2024/07/12 | 2920.0 | 2969.0 | 2913.0 | 2954.0 | 50400 | 1.10 |
| 2024/07/16 | 2947.0 | 2963.0 | 2942.0 | 2944.0 | 17300 | -0.34 |
| 2024/07/17 | 2967.0 | 2977.0 | 2961.0 | 2974.0 | 27300 | 1.02 |
| 2024/07/18 | 2961.0 | 2969.0 | 2941.0 | 2941.0 | 21300 | -1.11 |
| 2024/07/19 | 2940.0 | 2954.0 | 2923.0 | 2936.0 | 15000 | -0.17 |
| 2024/07/22 | 2930.0 | 2935.0 | 2878.0 | 2878.0 | 35300 | -1.98 |
| 2024/07/23 | 2889.0 | 2902.0 | 2872.0 | 2873.0 | 24800 | -0.17 |
| 2024/07/24 | 2874.0 | 2883.0 | 2847.0 | 2850.0 | 29600 | -0.80 |
| 2024/07/25 | 2838.0 | 2839.0 | 2810.0 | 2824.0 | 47500 | -0.91 |
| 2024/07/26 | 2812.0 | 2832.0 | 2810.0 | 2810.0 | 28000 | -0.50 |
| 2024/07/29 | 2846.0 | 2868.0 | 2838.0 | 2860.0 | 24200 | 1.78 |
| 2024/07/30 | 2878.0 | 2888.0 | 2863.0 | 2872.0 | 28600 | 0.42 |
| 2024/07/31 | 2860.0 | 2929.0 | 2835.0 | 2929.0 | 30000 | 1.98 |
| 2024/08/01 | 2899.0 | 2899.0 | 2803.0 | 2829.0 | 40300 | -3.41 |
| 2024/08/02 | 2782.0 | 2790.0 | 2675.0 | 2676.0 | 65300 | -5.41 |
| 2024/08/05 | 2526.0 | 2532.0 | 2259.0 | 2259.0 | 83600 | -15.58 |
| 2024/08/06 | 2278.0 | 2514.0 | 2278.0 | 2474.0 | 61200 | 9.52 |
| 2024/08/07 | 2424.0 | 2509.0 | 2412.0 | 2412.0 | 63500 | -2.51 |
| 2024/08/08 | 2399.0 | 2424.0 | 2335.0 | 2359.0 | 70100 | -2.20 |
| 2024/08/09 | 2409.0 | 2433.0 | 2358.0 | 2403.0 | 40600 | 1.87 |
| 2024/08/13 | 2403.0 | 2472.0 | 2403.0 | 2472.0 | 38200 | 2.87 |
| 2024/08/14 | 2462.0 | 2507.0 | 2445.0 | 2484.0 | 28200 | 0.49 |
| 2024/08/15 | 2506.0 | 2533.0 | 2491.0 | 2514.0 | 30400 | 1.21 |
| 2024/08/16 | 2552.0 | 2592.0 | 2551.0 | 2592.0 | 28100 | 3.10 |
| 2024/08/19 | 2592.0 | 2603.0 | 2550.0 | 2560.0 | 26800 | -1.23 |
| 2024/08/20 | 2589.0 | 2600.0 | 2580.0 | 2581.0 | 16800 | 0.82 |
| 2024/08/21 | 2571.0 | 2589.0 | 2553.0 | 2568.0 | 15200 | -0.50 |
| 2024/08/22 | 2579.0 | 2589.0 | 2550.0 | 2569.0 | 14900 | 0.04 |
| 2024/08/23 | 2584.0 | 2605.0 | 2573.0 | 2589.0 | 25100 | 0.78 |
| 2024/08/26 | 2582.0 | 2582.0 | 2523.0 | 2531.0 | 32100 | -2.24 |
| 2024/08/27 | 2531.0 | 2539.0 | 2518.0 | 2535.0 | 20200 | 0.16 |
| 2024/08/28 | 2525.0 | 2525.0 | 2500.0 | 2513.0 | 19700 | -0.87 |
| 2024/08/29 | 2505.0 | 2522.0 | 2493.0 | 2510.0 | 27000 | -0.12 |
| 2024/08/30 | 2525.0 | 2540.0 | 2505.0 | 2533.0 | 23300 | 0.92 |
| 2024/09/02 | 2572.0 | 2582.0 | 2551.0 | 2569.0 | 25500 | 1.42 |
| 2024/09/03 | 2583.0 | 2609.0 | 2583.0 | 2599.0 | 30400 | 1.17 |
| 2024/09/04 | 2531.0 | 2554.0 | 2492.0 | 2492.0 | 56700 | -4.12 |
| 2024/09/05 | 2492.0 | 2529.0 | 2452.0 | 2478.0 | 28000 | -0.56 |
| 2024/09/06 | 2496.0 | 2515.0 | 2464.0 | 2470.0 | 41100 | -0.32 |
| 2024/09/09 | 2401.0 | 2413.0 | 2361.0 | 2399.0 | 50300 | -2.87 |
| 2024/09/10 | 2410.0 | 2410.0 | 2361.0 | 2361.0 | 48900 | -1.58 |
| 2024/09/11 | 2366.0 | 2366.0 | 2290.0 | 2300.0 | 38000 | -2.58 |
| 2024/09/12 | 2312.0 | 2376.0 | 2312.0 | 2326.0 | 37200 | 1.13 |
| 2024/09/13 | 2312.0 | 2331.0 | 2292.0 | 2295.0 | 26600 | -1.33 |
| 2024/09/17 | 2307.0 | 2320.0 | 2271.0 | 2317.0 | 41500 | 0.96 |
| 2024/09/18 | 2333.0 | 2358.0 | 2321.0 | 2328.0 | 35000 | 0.47 |
| 2024/09/19 | 2350.0 | 2386.0 | 2350.0 | 2371.0 | 32600 | 1.85 |
| 2024/09/20 | 2414.0 | 2427.0 | 2392.0 | 2402.0 | 51800 | 1.31 |
| 2024/09/24 | 2430.0 | 2430.0 | 2394.0 | 2400.0 | 20600 | -0.08 |
| 2024/09/25 | 2402.0 | 2425.0 | 2388.0 | 2420.0 | 21500 | 0.83 |
| 2024/09/26 | 2440.0 | 2440.0 | 2411.0 | 2440.0 | 44200 | 0.83 |
| 2024/09/27 | 2459.0 | 2482.0 | 2441.0 | 2479.0 | 27400 | 1.60 |
| 2024/09/30 | 2400.0 | 2400.0 | 2340.0 | 2345.0 | 88600 | -5.41 |
| 2024/10/01 | 2369.0 | 2380.0 | 2355.0 | 2377.0 | 22400 | 1.36 |
| 2024/10/02 | 2355.0 | 2400.0 | 2355.0 | 2363.0 | 34000 | -0.59 |
| 2024/10/03 | 2410.0 | 2439.0 | 2405.0 | 2432.0 | 26800 | 2.92 |
| 2024/10/04 | 2432.0 | 2488.0 | 2432.0 | 2477.0 | 41300 | 1.85 |
| 2024/10/07 | 2500.0 | 2500.0 | 2462.0 | 2462.0 | 24400 | -0.61 |
| 2024/10/08 | 2465.0 | 2473.0 | 2405.0 | 2408.0 | 32600 | -2.19 |
| 2024/10/09 | 2429.0 | 2440.0 | 2392.0 | 2417.0 | 16200 | 0.37 |
| 2024/10/10 | 2420.0 | 2430.0 | 2418.0 | 2420.0 | 12500 | 0.12 |
| 2024/10/11 | 2420.0 | 2431.0 | 2411.0 | 2411.0 | 16400 | -0.37 |
| 2024/10/15 | 2416.0 | 2429.0 | 2394.0 | 2418.0 | 28300 | 0.29 |
| 2024/10/16 | 2395.0 | 2436.0 | 2386.0 | 2408.0 | 20100 | -0.41 |
| 2024/10/17 | 2420.0 | 2435.0 | 2391.0 | 2393.0 | 13300 | -0.62 |
| 2024/10/18 | 2399.0 | 2409.0 | 2393.0 | 2409.0 | 13200 | 0.67 |
| 2024/10/21 | 2409.0 | 2424.0 | 2402.0 | 2423.0 | 16800 | 0.58 |
| 2024/10/22 | 2423.0 | 2423.0 | 2376.0 | 2379.0 | 18000 | -1.82 |
| 2024/10/23 | 2380.0 | 2391.0 | 2366.0 | 2366.0 | 17300 | -0.55 |
| 2024/10/24 | 2350.0 | 2360.0 | 2331.0 | 2353.0 | 33300 | -0.55 |
| 2024/10/25 | 2342.0 | 2346.0 | 2320.0 | 2331.0 | 19700 | -0.93 |
| 2024/10/28 | 2329.0 | 2386.0 | 2329.0 | 2371.0 | 27400 | 1.72 |
| 2024/10/29 | 2355.0 | 2394.0 | 2355.0 | 2394.0 | 17700 | 0.97 |
| 2024/10/30 | 2397.0 | 2398.0 | 2371.0 | 2394.0 | 26500 | 0.00 |
| 2024/10/31 | 2375.0 | 2425.0 | 2375.0 | 2404.0 | 50400 | 0.42 |
| 2024/11/01 | 2388.0 | 2397.0 | 2372.0 | 2380.0 | 29000 | -1.00 |
| 2024/11/05 | 2360.0 | 2360.0 | 2333.0 | 2335.0 | 52000 | -1.89 |
| 2024/11/06 | 2348.0 | 2417.0 | 2340.0 | 2403.0 | 43200 | 2.91 |
| 2024/11/07 | 2405.0 | 2464.0 | 2404.0 | 2449.0 | 51100 | 1.91 |
| 2024/11/08 | 2465.0 | 2465.0 | 2399.0 | 2409.0 | 38500 | -1.63 |
| 2024/11/11 | 2429.0 | 2450.0 | 2418.0 | 2434.0 | 32700 | 1.04 |
| 2024/11/12 | 2434.0 | 2460.0 | 2413.0 | 2414.0 | 36200 | -0.82 |
| 2024/11/13 | 2420.0 | 2458.0 | 2415.0 | 2431.0 | 40800 | 0.70 |
| 2024/11/14 | 2439.0 | 2485.0 | 2439.0 | 2455.0 | 34800 | 0.99 |
| 2024/11/15 | 2477.0 | 2477.0 | 2436.0 | 2449.0 | 19400 | -0.24 |
| 2024/11/18 | 2444.0 | 2477.0 | 2436.0 | 2468.0 | 23000 | 0.78 |
| 2024/11/19 | 2481.0 | 2531.0 | 2481.0 | 2525.0 | 52900 | 2.31 |
| 2024/11/20 | 2528.0 | 2547.0 | 2508.0 | 2530.0 | 32700 | 0.20 |
| 2024/11/21 | 2523.0 | 2583.0 | 2523.0 | 2568.0 | 64900 | 1.50 |
| 2024/11/22 | 2565.0 | 2579.0 | 2502.0 | 2502.0 | 28600 | -2.57 |
| 2024/11/25 | 2532.0 | 2542.0 | 2501.0 | 2501.0 | 38300 | -0.04 |
| 2024/11/26 | 2497.0 | 2497.0 | 2433.0 | 2448.0 | 23400 | -2.12 |
| 2024/11/27 | 2448.0 | 2448.0 | 2362.0 | 2382.0 | 44100 | -2.70 |
| 2024/11/28 | 2394.0 | 2418.0 | 2380.0 | 2393.0 | 32300 | 0.46 |
| 2024/11/29 | 2408.0 | 2410.0 | 2376.0 | 2397.0 | 28100 | 0.17 |
| 2024/12/02 | 2410.0 | 2428.0 | 2399.0 | 2406.0 | 18900 | 0.38 |
| 2024/12/03 | 2408.0 | 2437.0 | 2408.0 | 2415.0 | 28500 | 0.37 |
| 2024/12/04 | 2415.0 | 2415.0 | 2377.0 | 2397.0 | 26100 | -0.75 |
| 2024/12/05 | 2396.0 | 2405.0 | 2375.0 | 2386.0 | 22400 | -0.46 |
| 2024/12/06 | 2395.0 | 2395.0 | 2350.0 | 2359.0 | 31700 | -1.13 |
| 2024/12/09 | 2369.0 | 2377.0 | 2350.0 | 2350.0 | 34400 | -0.38 |
| 2024/12/10 | 2350.0 | 2377.0 | 2342.0 | 2350.0 | 37200 | 0.00 |
| 2024/12/11 | 2345.0 | 2354.0 | 2314.0 | 2321.0 | 40800 | -1.23 |
| 2024/12/12 | 2332.0 | 2347.0 | 2325.0 | 2325.0 | 43800 | 0.17 |
| 2024/12/13 | 2320.0 | 2368.0 | 2310.0 | 2360.0 | 50700 | 1.51 |
| 2024/12/16 | 2360.0 | 2375.0 | 2346.0 | 2354.0 | 30700 | -0.25 |
| 2024/12/17 | 2350.0 | 2351.0 | 2295.0 | 2318.0 | 60500 | -1.53 |
| 2024/12/18 | 2321.0 | 2385.0 | 2320.0 | 2379.0 | 48900 | 2.63 |
| 2024/12/19 | 2329.0 | 2375.0 | 2329.0 | 2357.0 | 31900 | -0.92 |
| 2024/12/20 | 2360.0 | 2386.0 | 2348.0 | 2348.0 | 46300 | -0.38 |
| 2024/12/23 | 2347.0 | 2348.0 | 2315.0 | 2334.0 | 34900 | -0.60 |
| 2024/12/24 | 2343.0 | 2363.0 | 2333.0 | 2349.0 | 35700 | 0.64 |
| 2024/12/25 | 2386.0 | 2413.0 | 2364.0 | 2389.0 | 61900 | 1.70 |
| 2024/12/26 | 2389.0 | 2482.0 | 2389.0 | 2470.0 | 61000 | 3.39 |
| 2024/12/27 | 2470.0 | 2500.0 | 2465.0 | 2493.0 | 37100 | 0.93 |
| 2024/12/30 | 2499.0 | 2500.0 | 2479.0 | 2491.0 | 32100 | -0.08 |
| 2025/01/06 | 2494.0 | 2500.0 | 2456.0 | 2468.0 | 51900 | -0.92 |
| 2025/01/07 | 2498.0 | 2538.0 | 2465.0 | 2534.0 | 36400 | 2.67 |
| 2025/01/08 | 2505.0 | 2530.0 | 2499.0 | 2519.0 | 30700 | -0.59 |
| 2025/01/09 | 2506.0 | 2506.0 | 2452.0 | 2463.0 | 33400 | -2.22 |
| 2025/01/10 | 2465.0 | 2478.0 | 2458.0 | 2474.0 | 17800 | 0.45 |
| 2025/01/14 | 2470.0 | 2470.0 | 2414.0 | 2423.0 | 28600 | -2.06 |
| 2025/01/15 | 2421.0 | 2447.0 | 2412.0 | 2423.0 | 20500 | 0.00 |
| 2025/01/16 | 2444.0 | 2444.0 | 2394.0 | 2397.0 | 19900 | -1.07 |
| 2025/01/17 | 2397.0 | 2450.0 | 2374.0 | 2378.0 | 42000 | -0.79 |
| 2025/01/20 | 2387.0 | 2442.0 | 2387.0 | 2415.0 | 20300 | 1.56 |
| 2025/01/21 | 2428.0 | 2452.0 | 2428.0 | 2446.0 | 16200 | 1.28 |
| 2025/01/22 | 2445.0 | 2488.0 | 2441.0 | 2470.0 | 24700 | 0.98 |
| 2025/01/23 | 2466.0 | 2484.0 | 2454.0 | 2465.0 | 17500 | -0.20 |
| 2025/01/24 | 2479.0 | 2480.0 | 2450.0 | 2450.0 | 14000 | -0.61 |
| 2025/01/27 | 2469.0 | 2499.0 | 2464.0 | 2472.0 | 23300 | 0.90 |
| 2025/01/28 | 2468.0 | 2485.0 | 2454.0 | 2466.0 | 12100 | -0.24 |
| 2025/01/29 | 2474.0 | 2474.0 | 2450.0 | 2451.0 | 20500 | -0.61 |
| 2025/01/30 | 2450.0 | 2458.0 | 2433.0 | 2458.0 | 21500 | 0.29 |
| 2025/01/31 | 2468.0 | 2469.0 | 2430.0 | 2430.0 | 20700 | -1.14 |
| 2025/02/03 | 2430.0 | 2430.0 | 2371.0 | 2375.0 | 57100 | -2.26 |
| 2025/02/04 | 2419.0 | 2420.0 | 2394.0 | 2395.0 | 26500 | 0.84 |
| 2025/02/05 | 2419.0 | 2454.0 | 2419.0 | 2432.0 | 23100 | 1.54 |
| 2025/02/06 | 2432.0 | 2455.0 | 2432.0 | 2455.0 | 11400 | 0.95 |
| 2025/02/07 | 2459.0 | 2501.0 | 2458.0 | 2498.0 | 36400 | 1.75 |
| 2025/02/10 | 2500.0 | 2523.0 | 2496.0 | 2509.0 | 36500 | 0.44 |
| 2025/02/12 | 2522.0 | 2658.0 | 2522.0 | 2654.0 | 140900 | 5.78 |
| 2025/02/13 | 2646.0 | 2658.0 | 2617.0 | 2638.0 | 37600 | -0.60 |
| 2025/02/14 | 2632.0 | 2644.0 | 2599.0 | 2600.0 | 18500 | -1.44 |
| 2025/02/17 | 2601.0 | 2639.0 | 2601.0 | 2628.0 | 12700 | 1.08 |
| 2025/02/18 | 2644.0 | 2655.0 | 2600.0 | 2632.0 | 19800 | 0.15 |
| 2025/02/19 | 2621.0 | 2649.0 | 2621.0 | 2638.0 | 13000 | 0.23 |
| 2025/02/20 | 2631.0 | 2646.0 | 2597.0 | 2607.0 | 13000 | -1.18 |
| 2025/02/21 | 2578.0 | 2578.0 | 2528.0 | 2550.0 | 21000 | -2.19 |
| 2025/02/25 | 2530.0 | 2562.0 | 2518.0 | 2555.0 | 19000 | 0.20 |
| 2025/02/26 | 2534.0 | 2554.0 | 2520.0 | 2542.0 | 20600 | -0.51 |
| 2025/02/27 | 2543.0 | 2596.0 | 2543.0 | 2596.0 | 15500 | 2.12 |
| 2025/02/28 | 2581.0 | 2594.0 | 2554.0 | 2567.0 | 22400 | -1.12 |
| 2025/03/03 | 2599.0 | 2599.0 | 2575.0 | 2584.0 | 26500 | 0.66 |
| 2025/03/04 | 2585.0 | 2585.0 | 2511.0 | 2522.0 | 24400 | -2.40 |
| 2025/03/05 | 2544.0 | 2544.0 | 2511.0 | 2511.0 | 24500 | -0.44 |
| 2025/03/06 | 2547.0 | 2588.0 | 2510.0 | 2585.0 | 30000 | 2.95 |
| 2025/03/07 | 2560.0 | 2591.0 | 2523.0 | 2591.0 | 30200 | 0.23 |
| 2025/03/10 | 2593.0 | 2650.0 | 2593.0 | 2599.0 | 34400 | 0.31 |
| 2025/03/11 | 2537.0 | 2581.0 | 2530.0 | 2581.0 | 35000 | -0.69 |
| 2025/03/12 | 2585.0 | 2603.0 | 2560.0 | 2586.0 | 25800 | 0.19 |
| 2025/03/13 | 2589.0 | 2598.0 | 2537.0 | 2541.0 | 44100 | -1.74 |
| 2025/03/14 | 2530.0 | 2569.0 | 2530.0 | 2559.0 | 22600 | 0.71 |
| 2025/03/17 | 2562.0 | 2575.0 | 2552.0 | 2570.0 | 25200 | 0.43 |
| 2025/03/18 | 2589.0 | 2597.0 | 2574.0 | 2585.0 | 33700 | 0.58 |
| 2025/03/19 | 2306.0 | 2374.0 | 2301.0 | 2344.0 | 358900 | -9.32 |
| 2025/03/21 | 2334.0 | 2340.0 | 2302.0 | 2309.0 | 190500 | -1.49 |
| 2025/03/24 | 2311.0 | 2312.0 | 2251.0 | 2251.0 | 164700 | -2.51 |
| 2025/03/25 | 2252.0 | 2264.0 | 2245.0 | 2249.0 | 94700 | -0.09 |
| 2025/03/26 | 2259.0 | 2288.0 | 2248.0 | 2276.0 | 78700 | 1.20 |
| 2025/03/27 | 2262.0 | 2277.0 | 2249.0 | 2277.0 | 119000 | 0.04 |
| 2025/03/28 | 2195.0 | 2254.0 | 2159.0 | 2163.0 | 163500 | -5.01 |
| 2025/03/31 | 2096.0 | 2111.0 | 2026.0 | 2027.0 | 174800 | -6.29 |
| 2025/04/01 | 2034.0 | 2055.0 | 2015.0 | 2015.0 | 65600 | -0.59 |
| 2025/04/02 | 2028.0 | 2038.0 | 2010.0 | 2033.0 | 56700 | 0.89 |
| 2025/04/03 | 1953.0 | 1972.0 | 1913.0 | 1955.0 | 127100 | -3.84 |
| 2025/04/04 | 1902.0 | 1913.0 | 1756.0 | 1834.0 | 214600 | -6.19 |
| 2025/04/07 | 1725.0 | 1733.0 | 1651.0 | 1652.0 | 142000 | -9.92 |
| 2025/04/08 | 1751.0 | 1823.0 | 1738.0 | 1775.0 | 89000 | 7.45 |
| 2025/04/09 | 1695.0 | 1699.0 | 1625.0 | 1675.0 | 153700 | -5.63 |
| 2025/04/10 | 1873.0 | 1880.0 | 1789.0 | 1791.0 | 118000 | 6.93 |
| 2025/04/11 | 1728.0 | 1839.0 | 1708.0 | 1830.0 | 92300 | 2.18 |
| 2025/04/14 | 1835.0 | 1935.0 | 1835.0 | 1910.0 | 66400 | 4.37 |
| 2025/04/15 | 1900.0 | 1939.0 | 1899.0 | 1918.0 | 41700 | 0.42 |
| 2025/04/16 | 1907.0 | 1907.0 | 1830.0 | 1840.0 | 48000 | -4.07 |
| 2025/04/17 | 1821.0 | 1857.0 | 1820.0 | 1843.0 | 27000 | 0.16 |
| 2025/04/18 | 1840.0 | 1883.0 | 1840.0 | 1869.0 | 29500 | 1.41 |
| 2025/04/21 | 1861.0 | 1881.0 | 1844.0 | 1871.0 | 33700 | 0.11 |
| 2025/04/22 | 1861.0 | 1911.0 | 1858.0 | 1904.0 | 46900 | 1.76 |
| 2025/04/23 | 1929.0 | 1980.0 | 1926.0 | 1930.0 | 49600 | 1.37 |
| 2025/04/24 | 1941.0 | 1962.0 | 1941.0 | 1949.0 | 45700 | 0.98 |
| 2025/04/25 | 2003.0 | 2066.0 | 1997.0 | 2055.0 | 128200 | 5.44 |
| 2025/04/28 | 2056.0 | 2087.0 | 2029.0 | 2035.0 | 76700 | -0.97 |
| 2025/04/30 | 2039.0 | 2062.0 | 2028.0 | 2062.0 | 32900 | 1.33 |
| 2025/05/01 | 2049.0 | 2062.0 | 2025.0 | 2025.0 | 35800 | -1.79 |
| 2025/05/02 | 2042.0 | 2096.0 | 2042.0 | 2072.0 | 63800 | 2.32 |
| 2025/05/07 | 2069.0 | 2096.0 | 2065.0 | 2075.0 | 41900 | 0.14 |
| 2025/05/08 | 2083.0 | 2089.0 | 2057.0 | 2079.0 | 36500 | 0.19 |
| 2025/05/09 | 2092.0 | 2102.0 | 2081.0 | 2098.0 | 46800 | 0.91 |
| 2025/05/12 | 2099.0 | 2125.0 | 2087.0 | 2121.0 | 48000 | 1.10 |
| 2025/05/13 | 2144.0 | 2173.0 | 2132.0 | 2139.0 | 53300 | 0.85 |
| 2025/05/14 | 2116.0 | 2143.0 | 2098.0 | 2123.0 | 69700 | -0.75 |
| 2025/05/15 | 2016.0 | 2023.0 | 1963.0 | 1997.0 | 150500 | -5.93 |
| 2025/05/16 | 1995.0 | 2012.0 | 1941.0 | 2000.0 | 102000 | 0.15 |
| 2025/05/19 | 1972.0 | 1999.0 | 1946.0 | 1960.0 | 51300 | -2.00 |
| 2025/05/20 | 1950.0 | 1951.0 | 1927.0 | 1934.0 | 75400 | -1.33 |
| 2025/05/21 | 1935.0 | 1955.0 | 1922.0 | 1922.0 | 53300 | -0.62 |
| 2025/05/22 | 1922.0 | 1936.0 | 1900.0 | 1923.0 | 37700 | 0.05 |
| 2025/05/23 | 1935.0 | 1965.0 | 1935.0 | 1942.0 | 28100 | 0.99 |
| 2025/05/26 | 1944.0 | 1981.0 | 1941.0 | 1972.0 | 23100 | 1.54 |
| 2025/05/27 | 1976.0 | 2000.0 | 1971.0 | 1986.0 | 18800 | 0.71 |
| 2025/05/28 | 1990.0 | 2014.0 | 1990.0 | 2006.0 | 27700 | 1.01 |
| 2025/05/29 | 2008.0 | 2018.0 | 2001.0 | 2013.0 | 33400 | 0.35 |
| 2025/05/30 | 2000.0 | 2013.0 | 1993.0 | 1998.0 | 42000 | -0.75 |
| 2025/06/02 | 1991.0 | 1995.0 | 1963.0 | 1965.0 | 37600 | -1.65 |
| 2025/06/03 | 1980.0 | 2076.0 | 1980.0 | 2018.0 | 104600 | 2.70 |
| 2025/06/04 | 2021.0 | 2056.0 | 2021.0 | 2031.0 | 38200 | 0.64 |
| 2025/06/05 | 2035.0 | 2065.0 | 2035.0 | 2060.0 | 18800 | 1.43 |
| 2025/06/06 | 2043.0 | 2075.0 | 2043.0 | 2050.0 | 26100 | -0.49 |
| 2025/06/09 | 2065.0 | 2070.0 | 2040.0 | 2042.0 | 22500 | -0.39 |
| 2025/06/10 | 2042.0 | 2088.0 | 2042.0 | 2051.0 | 33700 | 0.44 |
| 2025/06/11 | 2059.0 | 2110.0 | 2059.0 | 2109.0 | 50800 | 2.83 |
| 2025/06/12 | 2110.0 | 2110.0 | 2074.0 | 2075.0 | 31000 | -1.61 |
| 2025/06/13 | 2075.0 | 2079.0 | 2035.0 | 2045.0 | 37700 | -1.45 |
| 2025/06/16 | 2047.0 | 2066.0 | 2047.0 | 2053.0 | 19500 | 0.39 |
| 2025/06/17 | 2063.0 | 2073.0 | 2042.0 | 2059.0 | 25100 | 0.29 |
| 2025/06/18 | 2061.0 | 2120.0 | 2061.0 | 2120.0 | 49200 | 2.96 |
| 2025/06/19 | 2121.0 | 2137.0 | 2100.0 | 2103.0 | 21500 | -0.80 |
| 2025/06/20 | 2102.0 | 2137.0 | 2098.0 | 2098.0 | 27000 | -0.24 |
| 2025/06/23 | 2098.0 | 2098.0 | 2047.0 | 2061.0 | 21700 | -1.76 |
| 2025/06/24 | 2085.0 | 2126.0 | 2085.0 | 2093.0 | 39500 | 1.55 |
| 2025/06/25 | 2093.0 | 2104.0 | 2076.0 | 2100.0 | 19600 | 0.33 |
| 2025/06/26 | 2108.0 | 2147.0 | 2108.0 | 2136.0 | 35700 | 1.71 |
| 2025/06/27 | 2148.0 | 2229.0 | 2148.0 | 2211.0 | 96900 | 3.51 |
| 2025/06/30 | 2229.0 | 2247.0 | 2197.0 | 2200.0 | 58600 | -0.50 |
| 2025/07/01 | 2196.0 | 2212.0 | 2161.0 | 2169.0 | 35500 | -1.41 |
| 2025/07/02 | 2160.0 | 2205.0 | 2149.0 | 2193.0 | 44000 | 1.11 |
| 2025/07/03 | 2195.0 | 2268.0 | 2195.0 | 2263.0 | 87600 | 3.19 |
| 2025/07/04 | 2270.0 | 2275.0 | 2228.0 | 2255.0 | 31300 | -0.35 |
| 2025/07/07 | 2245.0 | 2245.0 | 2200.0 | 2200.0 | 36600 | -2.44 |
| 2025/07/08 | 2192.0 | 2244.0 | 2182.0 | 2230.0 | 35600 | 1.36 |
| 2025/07/09 | 2238.0 | 2263.0 | 2223.0 | 2251.0 | 36900 | 0.94 |
| 2025/07/10 | 2251.0 | 2251.0 | 2209.0 | 2224.0 | 38300 | -1.20 |
| 2025/07/11 | 2259.0 | 2287.0 | 2252.0 | 2285.0 | 74000 | 2.74 |
| 2025/07/14 | 2297.0 | 2331.0 | 2292.0 | 2316.0 | 98500 | 1.36 |
| 2025/07/15 | 2318.0 | 2340.0 | 2299.0 | 2340.0 | 64500 | 1.04 |
| 2025/07/16 | 2338.0 | 2357.0 | 2311.0 | 2315.0 | 71200 | -1.07 |
| 2025/07/17 | 2315.0 | 2364.0 | 2310.0 | 2355.0 | 69200 | 1.73 |
| 2025/07/18 | 2365.0 | 2378.0 | 2342.0 | 2343.0 | 55700 | -0.51 |
| 2025/07/22 | 2343.0 | 2387.0 | 2337.0 | 2359.0 | 71400 | 0.68 |
| 2025/07/23 | 2397.0 | 2445.0 | 2396.0 | 2435.0 | 103300 | 3.22 |
| 2025/07/24 | 2436.0 | 2478.0 | 2415.0 | 2477.0 | 88800 | 1.72 |
| 2025/07/25 | 2471.0 | 2549.0 | 2445.0 | 2547.0 | 107800 | 2.83 |
| 2025/07/28 | 2572.0 | 2614.0 | 2565.0 | 2600.0 | 97300 | 2.08 |
| 2025/07/29 | 2570.0 | 2591.0 | 2536.0 | 2567.0 | 62000 | -1.27 |
| 2025/07/30 | 2562.0 | 2591.0 | 2536.0 | 2585.0 | 64100 | 0.70 |
| 2025/07/31 | 2570.0 | 2612.0 | 2554.0 | 2609.0 | 64100 | 0.93 |
| 2025/08/01 | 2610.0 | 2657.0 | 2601.0 | 2654.0 | 113200 | 1.72 |
| 2025/08/04 | 2504.0 | 2592.0 | 2504.0 | 2590.0 | 82700 | -2.41 |
| 2025/08/05 | 2600.0 | 2669.0 | 2600.0 | 2665.0 | 54700 | 2.90 |
| 2025/08/06 | 2671.0 | 2674.0 | 2650.0 | 2655.0 | 46400 | -0.38 |
| 2025/08/07 | 2655.0 | 2664.0 | 2623.0 | 2636.0 | 62900 | -0.72 |
| 2025/08/08 | 2630.0 | 2647.0 | 2606.0 | 2625.0 | 70600 | -0.42 |
| 2025/08/12 | 3125.0 | 3125.0 | 3080.0 | 3125.0 | 452600 | 19.05 |
| 2025/08/13 | 3230.0 | 3440.0 | 3200.0 | 3420.0 | 622200 | 9.44 |
| 2025/08/14 | 3310.0 | 3345.0 | 3230.0 | 3275.0 | 237800 | -4.24 |
| 2025/08/15 | 3300.0 | 3305.0 | 3190.0 | 3190.0 | 117500 | -2.60 |
| 2025/08/18 | 3190.0 | 3230.0 | 3145.0 | 3175.0 | 89000 | -0.47 |
| 2025/08/19 | 3180.0 | 3225.0 | 3170.0 | 3195.0 | 74100 | 0.63 |
| 2025/08/20 | 3175.0 | 3190.0 | 3135.0 | 3135.0 | 48500 | -1.88 |
| 2025/08/21 | 3130.0 | 3180.0 | 3110.0 | 3155.0 | 53500 | 0.64 |
| 2025/08/22 | 3160.0 | 3185.0 | 3140.0 | 3160.0 | 35200 | 0.16 |
| 2025/08/25 | 3200.0 | 3225.0 | 3160.0 | 3160.0 | 58200 | 0.00 |
| 2025/08/26 | 3150.0 | 3180.0 | 3140.0 | 3145.0 | 51400 | -0.47 |
| 2025/08/27 | 3150.0 | 3195.0 | 3145.0 | 3165.0 | 50000 | 0.64 |
| 2025/08/28 | 3155.0 | 3170.0 | 3070.0 | 3105.0 | 74100 | -1.90 |
| 2025/08/29 | 3125.0 | 3275.0 | 3110.0 | 3205.0 | 121500 | 3.22 |
| 2025/09/01 | 3190.0 | 3190.0 | 3105.0 | 3135.0 | 50400 | -2.18 |
| 2025/09/02 | 3165.0 | 3185.0 | 3065.0 | 3065.0 | 49800 | -2.23 |
| 2025/09/03 | 3045.0 | 3110.0 | 3020.0 | 3025.0 | 74800 | -1.31 |
| 2025/09/04 | 3045.0 | 3060.0 | 2994.0 | 2997.0 | 46400 | -0.93 |
| 2025/09/05 | 3010.0 | 3060.0 | 3010.0 | 3030.0 | 29600 | 1.10 |
| 2025/09/08 | 3095.0 | 3125.0 | 3060.0 | 3115.0 | 56600 | 2.81 |
| 2025/09/09 | 3130.0 | 3160.0 | 3090.0 | 3100.0 | 63700 | -0.48 |
| 2025/09/10 | 3110.0 | 3145.0 | 3085.0 | 3125.0 | 35000 | 0.81 |
| 2025/09/11 | 3125.0 | 3160.0 | 3115.0 | 3155.0 | 45800 | 0.96 |
| 2025/09/12 | 3160.0 | 3245.0 | 3155.0 | 3185.0 | 72400 | 0.95 |
| 2025/09/16 | 3205.0 | 3265.0 | 3170.0 | 3225.0 | 58700 | 1.26 |
| 2025/09/17 | 3220.0 | 3220.0 | 3145.0 | 3175.0 | 40700 | -1.55 |
| 2025/09/18 | 3150.0 | 3225.0 | 3135.0 | 3205.0 | 57200 | 0.94 |
| 2025/09/19 | 3225.0 | 3255.0 | 3165.0 | 3215.0 | 64900 | 0.31 |
| 2025/09/22 | 3220.0 | 3310.0 | 3220.0 | 3280.0 | 75300 | 2.02 |
| 2025/09/24 | 3290.0 | 3300.0 | 3240.0 | 3250.0 | 46700 | -0.91 |
| 2025/09/25 | 3250.0 | 3275.0 | 3230.0 | 3250.0 | 34600 | 0.00 |
| 2025/09/26 | 3240.0 | 3250.0 | 3210.0 | 3230.0 | 35800 | -0.62 |
| 2025/09/29 | 3215.0 | 3250.0 | 3185.0 | 3225.0 | 31700 | -0.15 |
| 2025/09/30 | 3200.0 | 3225.0 | 3175.0 | 3180.0 | 32000 | -1.40 |
| 2025/10/01 | 3145.0 | 3145.0 | 3005.0 | 3045.0 | 72900 | -4.25 |
| 2025/10/02 | 3090.0 | 3125.0 | 3080.0 | 3095.0 | 34400 | 1.64 |
| 2025/10/03 | 3060.0 | 3145.0 | 3060.0 | 3130.0 | 22600 | 1.13 |
| 2025/10/06 | 3200.0 | 3200.0 | 3145.0 | 3190.0 | 37600 | 1.92 |
| 2025/10/07 | 3195.0 | 3245.0 | 3180.0 | 3215.0 | 41800 | 0.78 |
| 2025/10/08 | 3235.0 | 3270.0 | 3215.0 | 3255.0 | 45300 | 1.24 |
| 2025/10/09 | 3280.0 | 3395.0 | 3275.0 | 3335.0 | 104900 | 2.46 |
| 2025/10/10 | 3280.0 | 3315.0 | 3240.0 | 3290.0 | 58300 | -1.35 |
| 2025/10/14 | 3220.0 | 3285.0 | 3135.0 | 3160.0 | 74100 | -3.95 |
| 2025/10/15 | 3220.0 | 3285.0 | 3210.0 | 3280.0 | 44100 | 3.80 |
| 2025/10/16 | 3280.0 | 3340.0 | 3280.0 | 3325.0 | 46200 | 1.37 |
| 2025/10/17 | 3285.0 | 3295.0 | 3230.0 | 3230.0 | 29700 | -2.86 |
| 2025/10/20 | 3285.0 | 3330.0 | 3250.0 | 3325.0 | 37300 | 2.94 |
| 2025/10/21 | 3355.0 | 3375.0 | 3305.0 | 3325.0 | 45800 | 0.00 |
| 2025/10/22 | 3320.0 | 3370.0 | 3265.0 | 3330.0 | 133100 | 0.15 |
| 2025/10/23 | 3330.0 | 3465.0 | 3310.0 | 3465.0 | 110200 | 4.05 |
| 2025/10/24 | 3475.0 | 3495.0 | 3440.0 | 3480.0 | 67300 | 0.43 |
| 2025/10/27 | 3540.0 | 3555.0 | 3475.0 | 3475.0 | 55100 | -0.14 |
| 2025/10/28 | 3445.0 | 3460.0 | 3365.0 | 3400.0 | 52100 | -2.16 |
| 2025/10/29 | 3420.0 | 3435.0 | 3340.0 | 3345.0 | 56000 | -1.62 |
| 2025/10/30 | 3395.0 | 3450.0 | 3365.0 | 3435.0 | 126600 | 2.69 |
| 2025/10/31 | 3465.0 | 3520.0 | 3445.0 | 3510.0 | 79200 | 2.18 |
| 2025/11/04 | 3530.0 | 3565.0 | 3470.0 | 3500.0 | 85500 | -0.28 |
| 2025/11/05 | 3390.0 | 3425.0 | 3155.0 | 3315.0 | 140000 | -5.29 |
| 2025/11/06 | 3385.0 | 3405.0 | 3320.0 | 3340.0 | 69100 | 0.75 |
| 2025/11/07 | 3270.0 | 3305.0 | 3210.0 | 3250.0 | 99100 | -2.69 |
| 2025/11/10 | 3285.0 | 3500.0 | 3240.0 | 3375.0 | 204600 | 3.85 |
| 2025/11/11 | 3180.0 | 3250.0 | 3080.0 | 3140.0 | 407200 | -6.96 |
| 2025/11/12 | 3110.0 | 3225.0 | 3105.0 | 3200.0 | 116100 | 1.91 |
| 2025/11/13 | 3200.0 | 3210.0 | 3155.0 | 3165.0 | 75200 | -1.09 |
| 2025/11/14 | 3095.0 | 3125.0 | 3050.0 | 3050.0 | 79500 | -3.63 |
| 2025/11/17 | 3070.0 | 3085.0 | 2985.0 | 3040.0 | 138800 | -0.33 |
| 2025/11/18 | 3045.0 | 3045.0 | 2973.0 | 2976.0 | 74800 | -2.11 |
| 2025/11/19 | 2991.0 | 3005.0 | 2906.0 | 2976.0 | 86000 | 0.00 |
| 2025/11/20 | 3045.0 | 3045.0 | 3005.0 | 3015.0 | 56700 | 1.31 |
| 2025/11/21 | 2977.0 | 3000.0 | 2938.0 | 2996.0 | 90500 | -0.63 |
| 2025/11/25 | 2991.0 | 3035.0 | 2989.0 | 3025.0 | 59400 | 0.97 |
| 2025/11/26 | 3040.0 | 3100.0 | 3025.0 | 3095.0 | 44700 | 2.31 |
| 2025/11/27 | 3120.0 | 3235.0 | 3115.0 | 3225.0 | 71300 | 4.20 |
| 2025/11/28 | 3230.0 | 3270.0 | 3220.0 | 3250.0 | 42000 | 0.78 |
| 2025/12/01 | 3320.0 | 3445.0 | 3295.0 | 3330.0 | 106500 | 2.46 |
| 2025/12/02 | 3310.0 | 3390.0 | 3250.0 | 3265.0 | 81600 | -1.95 |
| 2025/12/03 | 3270.0 | 3295.0 | 3230.0 | 3230.0 | 39500 | -1.07 |
| 2025/12/04 | 3250.0 | 3350.0 | 3250.0 | 3345.0 | 59800 | 3.56 |
| 2025/12/05 | 3280.0 | 3320.0 | 3220.0 | 3240.0 | 78400 | -3.14 |
| 2025/12/08 | 3265.0 | 3300.0 | 3245.0 | 3290.0 | 39300 | 1.54 |
| 2025/12/09 | 3345.0 | 3370.0 | 3300.0 | 3300.0 | 76700 | 0.30 |
| 2025/12/10 | 3300.0 | 3380.0 | 3300.0 | 3330.0 | 58400 | 0.91 |
| 2025/12/11 | 3345.0 | 3355.0 | 3285.0 | 3300.0 | 55300 | -0.90 |
| 2025/12/12 | 3335 | 3345 | 3310 | 3330 | 34000 | 0.91 |