ＡＳＴＩ 6899
2,287円
(時刻：15:24)
▲ +6円 (+0.26%)
価格情報
| 始値 | 2,290円 |
| 高値 | 2,298円 |
| 安値 | 2,285円 |
| 出来高 | 3,800株 |
| 売買代金 | 8,712,600円 |
| 売り気配 (15:25) | 2,296円 |
| 買い気配 (15:25) | 2,286円 |
基本情報
| 銘柄名 | ＡＳＴＩ |
| 英文銘柄名 | ASTI CORP. |
| 時価総額 | 7,794,190,686.0円 |
| 発行済株式総数 | 3,417,006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 | 199.92円 |
| BPS | 7,852.00円 |
| PER | 11.41倍 |
| PBR | 0.29倍 |
| ROE | 2.6% |
| 年間配当金 | 110.00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61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 | 29,853,526,000 円 | 29,499,146,000 円 | 39,132,081,000 円 | 39,230,396,000 円 | 36,826,917,000 円 |
| 経常利益又は経常損失（△） | 235,308,000 円 | 989,042,000 円 | 751,496,000 円 | 1,588,651,000 円 | 1,318,590,000 円 |
| 当期純利益又は当期純損失（△） | △30,275,000 円 | 1,172,608,000 円 | 706,097,000 円 | 1,266,758,000 円 | 943,331,000 円 |
| 資本金 | 2,476,232,000 円 | 2,476,232,000 円 | 2,476,232,000 円 | 2,476,232,000 円 | 2,476,232,000 円 |
| 純資産額 | 12,848,758,000 円 | 14,069,378,000 円 | 14,468,359,000 円 | 15,632,289,000 円 | 16,331,994,000 円 |
| 総資産額 | 24,095,653,000 円 | 27,558,545,000 円 | 33,728,769,000 円 | 36,461,453,000 円 | 35,452,233,000 円 |
| 従業員数 | 623 人 | 624 人 | 630 人 | 649 人 | 673 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 | 199.92 | 7,852.00 | 2.6 | 11.41 | 0.29 | - | - |
| 2025/03 | 単体 | 199.11 | 5,278.04 | - | 11.46 | 0.43 | 4.81 | 110.00 |
| 2025/09 | 中連 | 140.64 | - | - | - | - | - | - |
| 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 | 196,000 | 3,600 |
| 2025/11/28 | 0 | 0 | 192,400 | -800 |
| 2025/11/21 | 0 | 0 | 193,200 | -7,000 |
| 2025/11/14 | 0 | 0 | 200,200 | -5,900 |
| 2025/11/07 | 0 | 0 | 206,100 | 5,900 |
| 2025/10/31 | 0 | 0 | 200,200 | 2,200 |
| 2025/10/24 | 0 | 0 | 198,000 | -1,200 |
| 2025/10/17 | 0 | 0 | 199,200 | -1,000 |
| 2025/10/10 | 0 | 0 | 200,200 | 1,400 |
| 2025/10/03 | 0 | 0 | 198,800 | -5,200 |
| 2025/09/26 | 0 | 0 | 204,000 | 3,400 |
| 2025/09/19 | 0 | 0 | 200,600 | 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12日 09時01分 | 確認書 |
| 2025年11月12日 09時01分 | 半期報告書－第63期(2025/04/01－2026/03/31) |
| 2025年11月12日 09時01分 | 半期報告書－第63期(2025/04/01－2025/09/30) |
| 2025年06月24日 12時15分 | 臨時報告書 |
| 2025年06月18日 16時02分 | 内部統制報告書－第62期(2024/04/01－2025/03/31) |
| 2025年06月18日 16時01分 | 確認書 |
| 2025年06月18日 16時01分 | 有価証券報告書－第62期(2024/04/01－2025/03/31) |
| 2024年11月12日 10時27分 | 確認書 |
| 2024年11月12日 10時26分 | 半期報告書－第62期(2024/04/01－2024/09/30) |
| 2024年11月12日 10時26分 | 半期報告書－第62期(2024/04/01－2025/03/31) |
| 2024年06月25日 12時45分 | 臨時報告書 |
| 2024年06月24日 12時01分 | 内部統制報告書－第61期(2023/04/01－2024/03/31) |
| 2024年06月24日 12時00分 | 有価証券報告書－第61期(2023/04/01－2024/03/31) |
| 2024年06月24日 12時00分 | 確認書 |
| 2024年02月13日 11時46分 | 確認書 |
| 2024年02月13日 11時45分 | 四半期報告書－第61期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | ＡＳＴＩ株式会社 |
| 会社名（英文） | ASTI CORPORATION |
| 会社名（カナ） | アスティカブシキガイシャ |
| 本店所在地 | 浜松市中央区米津町２８０４番地 |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 68990 |
| EDINETコード | E02013 |
| 法人番号 | 2080401000184 |
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 | 3205.0 | 3235.0 | 3205.0 | 3230.0 | 5900 | - |
| 2024/06/25 | 3240.0 | 3280.0 | 3240.0 | 3260.0 | 9200 | 0.93 |
| 2024/06/26 | 3265.0 | 3330.0 | 3260.0 | 3320.0 | 14500 | 1.84 |
| 2024/06/27 | 3330.0 | 3380.0 | 3330.0 | 3350.0 | 10500 | 0.90 |
| 2024/06/28 | 3325.0 | 3370.0 | 3320.0 | 3355.0 | 6900 | 0.15 |
| 2024/07/01 | 3375.0 | 3375.0 | 3330.0 | 3330.0 | 12600 | -0.75 |
| 2024/07/02 | 3330.0 | 3345.0 | 3285.0 | 3285.0 | 10100 | -1.35 |
| 2024/07/03 | 3290.0 | 3345.0 | 3290.0 | 3345.0 | 5200 | 1.83 |
| 2024/07/04 | 3345.0 | 3370.0 | 3340.0 | 3355.0 | 4000 | 0.30 |
| 2024/07/05 | 3365.0 | 3370.0 | 3335.0 | 3340.0 | 3500 | -0.45 |
| 2024/07/08 | 3335.0 | 3350.0 | 3300.0 | 3330.0 | 7300 | -0.30 |
| 2024/07/09 | 3350.0 | 3365.0 | 3315.0 | 3365.0 | 4900 | 1.05 |
| 2024/07/10 | 3370.0 | 3370.0 | 3300.0 | 3315.0 | 16600 | -1.49 |
| 2024/07/11 | 3335.0 | 3360.0 | 3325.0 | 3355.0 | 6800 | 1.21 |
| 2024/07/12 | 3360.0 | 3360.0 | 3315.0 | 3325.0 | 13800 | -0.89 |
| 2024/07/16 | 3340.0 | 3340.0 | 3295.0 | 3300.0 | 5600 | -0.75 |
| 2024/07/17 | 3300.0 | 3330.0 | 3280.0 | 3280.0 | 7000 | -0.61 |
| 2024/07/18 | 3280.0 | 3280.0 | 3230.0 | 3270.0 | 9100 | -0.30 |
| 2024/07/19 | 3260.0 | 3265.0 | 3215.0 | 3225.0 | 8200 | -1.38 |
| 2024/07/22 | 3250.0 | 3275.0 | 3210.0 | 3215.0 | 10500 | -0.31 |
| 2024/07/23 | 3225.0 | 3275.0 | 3225.0 | 3250.0 | 2400 | 1.09 |
| 2024/07/24 | 3245.0 | 3245.0 | 3210.0 | 3215.0 | 6300 | -1.08 |
| 2024/07/25 | 3180.0 | 3185.0 | 3130.0 | 3145.0 | 25300 | -2.18 |
| 2024/07/26 | 3190.0 | 3200.0 | 3170.0 | 3200.0 | 2800 | 1.75 |
| 2024/07/29 | 3215.0 | 3270.0 | 3210.0 | 3250.0 | 7500 | 1.56 |
| 2024/07/30 | 3265.0 | 3265.0 | 3200.0 | 3225.0 | 2600 | -0.77 |
| 2024/07/31 | 3210.0 | 3250.0 | 3200.0 | 3250.0 | 6100 | 0.78 |
| 2024/08/01 | 3235.0 | 3235.0 | 3100.0 | 3110.0 | 16000 | -4.31 |
| 2024/08/02 | 2975.0 | 2995.0 | 2870.0 | 2908.0 | 42600 | -6.50 |
| 2024/08/05 | 2820.0 | 2820.0 | 2408.0 | 2408.0 | 87300 | -17.19 |
| 2024/08/06 | 2550.0 | 2710.0 | 2550.0 | 2625.0 | 38100 | 9.01 |
| 2024/08/07 | 2575.0 | 2739.0 | 2525.0 | 2651.0 | 125200 | 0.99 |
| 2024/08/08 | 2676.0 | 2704.0 | 2636.0 | 2658.0 | 29200 | 0.26 |
| 2024/08/09 | 2720.0 | 2743.0 | 2603.0 | 2666.0 | 18500 | 0.30 |
| 2024/08/13 | 2566.0 | 2586.0 | 2490.0 | 2572.0 | 64400 | -3.53 |
| 2024/08/14 | 2591.0 | 2645.0 | 2580.0 | 2635.0 | 14300 | 2.45 |
| 2024/08/15 | 2610.0 | 2700.0 | 2610.0 | 2656.0 | 67400 | 0.80 |
| 2024/08/16 | 2714.0 | 2735.0 | 2704.0 | 2715.0 | 14500 | 2.22 |
| 2024/08/19 | 2720.0 | 2764.0 | 2680.0 | 2680.0 | 15400 | -1.29 |
| 2024/08/20 | 2695.0 | 2704.0 | 2675.0 | 2685.0 | 11600 | 0.19 |
| 2024/08/21 | 2685.0 | 2685.0 | 2642.0 | 2660.0 | 12300 | -0.93 |
| 2024/08/22 | 2665.0 | 2688.0 | 2660.0 | 2677.0 | 6100 | 0.64 |
| 2024/08/23 | 2691.0 | 2717.0 | 2690.0 | 2701.0 | 11600 | 0.90 |
| 2024/08/26 | 2702.0 | 2722.0 | 2651.0 | 2657.0 | 13700 | -1.63 |
| 2024/08/27 | 2676.0 | 2730.0 | 2675.0 | 2730.0 | 8600 | 2.75 |
| 2024/08/28 | 2745.0 | 2745.0 | 2721.0 | 2723.0 | 3700 | -0.26 |
| 2024/08/29 | 2721.0 | 2735.0 | 2704.0 | 2710.0 | 5000 | -0.48 |
| 2024/08/30 | 2745.0 | 2768.0 | 2740.0 | 2756.0 | 9000 | 1.70 |
| 2024/09/02 | 2770.0 | 2790.0 | 2745.0 | 2771.0 | 10600 | 0.54 |
| 2024/09/03 | 2777.0 | 2820.0 | 2771.0 | 2815.0 | 9400 | 1.59 |
| 2024/09/04 | 2766.0 | 2779.0 | 2679.0 | 2682.0 | 29800 | -4.72 |
| 2024/09/05 | 2662.0 | 2725.0 | 2574.0 | 2625.0 | 21300 | -2.13 |
| 2024/09/06 | 2653.0 | 2674.0 | 2590.0 | 2616.0 | 9200 | -0.34 |
| 2024/09/09 | 2570.0 | 2600.0 | 2536.0 | 2583.0 | 13300 | -1.26 |
| 2024/09/10 | 2598.0 | 2620.0 | 2556.0 | 2581.0 | 13300 | -0.08 |
| 2024/09/11 | 2580.0 | 2580.0 | 2470.0 | 2528.0 | 18200 | -2.05 |
| 2024/09/12 | 2567.0 | 2604.0 | 2560.0 | 2604.0 | 4600 | 3.01 |
| 2024/09/13 | 2625.0 | 2625.0 | 2571.0 | 2580.0 | 6600 | -0.92 |
| 2024/09/17 | 2614.0 | 2614.0 | 2549.0 | 2583.0 | 8600 | 0.12 |
| 2024/09/18 | 2584.0 | 2620.0 | 2570.0 | 2570.0 | 9300 | -0.50 |
| 2024/09/19 | 2610.0 | 2642.0 | 2600.0 | 2622.0 | 16900 | 2.02 |
| 2024/09/20 | 2657.0 | 2680.0 | 2616.0 | 2665.0 | 18100 | 1.64 |
| 2024/09/24 | 2696.0 | 2700.0 | 2655.0 | 2659.0 | 25100 | -0.23 |
| 2024/09/25 | 2675.0 | 2698.0 | 2662.0 | 2698.0 | 12400 | 1.47 |
| 2024/09/26 | 2712.0 | 2738.0 | 2696.0 | 2734.0 | 6800 | 1.33 |
| 2024/09/27 | 2735.0 | 2740.0 | 2706.0 | 2738.0 | 5100 | 0.15 |
| 2024/09/30 | 2238.0 | 2238.0 | 2238.0 | 2238.0 | 7600 | -18.26 |
| 2024/10/01 | 2000.0 | 2024.0 | 1961.0 | 1976.0 | 321400 | -11.71 |
| 2024/10/02 | 1971.0 | 1978.0 | 1945.0 | 1953.0 | 74400 | -1.16 |
| 2024/10/03 | 1980.0 | 1980.0 | 1961.0 | 1968.0 | 39200 | 0.77 |
| 2024/10/04 | 1980.0 | 1985.0 | 1950.0 | 1951.0 | 44800 | -0.86 |
| 2024/10/07 | 1976.0 | 1989.0 | 1959.0 | 1968.0 | 40600 | 0.87 |
| 2024/10/08 | 1970.0 | 1973.0 | 1954.0 | 1954.0 | 28200 | -0.71 |
| 2024/10/09 | 1966.0 | 1980.0 | 1949.0 | 1975.0 | 24400 | 1.07 |
| 2024/10/10 | 1982.0 | 1985.0 | 1929.0 | 1940.0 | 49900 | -1.77 |
| 2024/10/11 | 1940.0 | 1943.0 | 1915.0 | 1934.0 | 21100 | -0.31 |
| 2024/10/15 | 1948.0 | 1968.0 | 1944.0 | 1946.0 | 11800 | 0.62 |
| 2024/10/16 | 1933.0 | 1961.0 | 1924.0 | 1957.0 | 8900 | 0.57 |
| 2024/10/17 | 1957.0 | 1969.0 | 1945.0 | 1953.0 | 7800 | -0.20 |
| 2024/10/18 | 1960.0 | 1960.0 | 1940.0 | 1953.0 | 6900 | 0.00 |
| 2024/10/21 | 1953.0 | 1964.0 | 1941.0 | 1964.0 | 6100 | 0.56 |
| 2024/10/22 | 1959.0 | 1959.0 | 1920.0 | 1923.0 | 8400 | -2.09 |
| 2024/10/23 | 1935.0 | 1942.0 | 1898.0 | 1908.0 | 16000 | -0.78 |
| 2024/10/24 | 1894.0 | 1900.0 | 1865.0 | 1872.0 | 25200 | -1.89 |
| 2024/10/25 | 1872.0 | 1885.0 | 1832.0 | 1842.0 | 21800 | -1.60 |
| 2024/10/28 | 1858.0 | 1900.0 | 1856.0 | 1889.0 | 10700 | 2.55 |
| 2024/10/29 | 1893.0 | 1910.0 | 1893.0 | 1899.0 | 9600 | 0.53 |
| 2024/10/30 | 1916.0 | 1930.0 | 1904.0 | 1910.0 | 6800 | 0.58 |
| 2024/10/31 | 1910.0 | 1935.0 | 1906.0 | 1922.0 | 4300 | 0.63 |
| 2024/11/01 | 1911.0 | 1914.0 | 1887.0 | 1887.0 | 7900 | -1.82 |
| 2024/11/05 | 1897.0 | 1933.0 | 1886.0 | 1915.0 | 7900 | 1.48 |
| 2024/11/06 | 1931.0 | 1944.0 | 1925.0 | 1925.0 | 5600 | 0.52 |
| 2024/11/07 | 1937.0 | 1953.0 | 1933.0 | 1940.0 | 12500 | 0.78 |
| 2024/11/08 | 1958.0 | 1960.0 | 1926.0 | 1949.0 | 8600 | 0.46 |
| 2024/11/11 | 1931.0 | 1940.0 | 1920.0 | 1939.0 | 44200 | -0.51 |
| 2024/11/12 | 1900.0 | 1930.0 | 1892.0 | 1912.0 | 12800 | -1.39 |
| 2024/11/13 | 1909.0 | 1909.0 | 1875.0 | 1876.0 | 7700 | -1.88 |
| 2024/11/14 | 1880.0 | 1886.0 | 1858.0 | 1883.0 | 9000 | 0.37 |
| 2024/11/15 | 1888.0 | 1902.0 | 1865.0 | 1902.0 | 16400 | 1.01 |
| 2024/11/18 | 1892.0 | 1931.0 | 1876.0 | 1910.0 | 15500 | 0.42 |
| 2024/11/19 | 1910.0 | 1925.0 | 1898.0 | 1921.0 | 13200 | 0.58 |
| 2024/11/20 | 1921.0 | 1931.0 | 1898.0 | 1905.0 | 6200 | -0.83 |
| 2024/11/21 | 1925.0 | 1928.0 | 1903.0 | 1910.0 | 33400 | 0.26 |
| 2024/11/22 | 1906.0 | 1923.0 | 1906.0 | 1912.0 | 5600 | 0.10 |
| 2024/11/25 | 1924.0 | 1940.0 | 1922.0 | 1927.0 | 12600 | 0.78 |
| 2024/11/26 | 1935.0 | 1948.0 | 1915.0 | 1940.0 | 6700 | 0.67 |
| 2024/11/27 | 1940.0 | 1940.0 | 1883.0 | 1891.0 | 14700 | -2.53 |
| 2024/11/28 | 1860.0 | 1899.0 | 1860.0 | 1899.0 | 17700 | 0.42 |
| 2024/11/29 | 1900.0 | 1935.0 | 1900.0 | 1919.0 | 12000 | 1.05 |
| 2024/12/02 | 1941.0 | 1946.0 | 1925.0 | 1935.0 | 4100 | 0.83 |
| 2024/12/03 | 1935.0 | 1951.0 | 1929.0 | 1945.0 | 6200 | 0.52 |
| 2024/12/04 | 1952.0 | 1954.0 | 1915.0 | 1915.0 | 5700 | -1.54 |
| 2024/12/05 | 1936.0 | 1936.0 | 1914.0 | 1923.0 | 8400 | 0.42 |
| 2024/12/06 | 1935.0 | 1935.0 | 1839.0 | 1883.0 | 49600 | -2.08 |
| 2024/12/09 | 1883.0 | 1889.0 | 1860.0 | 1860.0 | 11600 | -1.22 |
| 2024/12/10 | 1852.0 | 1873.0 | 1850.0 | 1851.0 | 21500 | -0.48 |
| 2024/12/11 | 1851.0 | 1856.0 | 1828.0 | 1833.0 | 21200 | -0.97 |
| 2024/12/12 | 1845.0 | 1865.0 | 1831.0 | 1860.0 | 26300 | 1.47 |
| 2024/12/13 | 1867.0 | 1867.0 | 1834.0 | 1834.0 | 19800 | -1.40 |
| 2024/12/16 | 1831.0 | 1843.0 | 1816.0 | 1822.0 | 18800 | -0.65 |
| 2024/12/17 | 1825.0 | 1831.0 | 1801.0 | 1813.0 | 24000 | -0.49 |
| 2024/12/18 | 1817.0 | 1851.0 | 1814.0 | 1842.0 | 19500 | 1.60 |
| 2024/12/19 | 1823.0 | 1843.0 | 1818.0 | 1820.0 | 12600 | -1.19 |
| 2024/12/20 | 1820.0 | 1832.0 | 1807.0 | 1807.0 | 9500 | -0.71 |
| 2024/12/23 | 1824.0 | 1825.0 | 1802.0 | 1812.0 | 35900 | 0.28 |
| 2024/12/24 | 1812.0 | 1858.0 | 1812.0 | 1840.0 | 31600 | 1.55 |
| 2024/12/25 | 1853.0 | 1881.0 | 1843.0 | 1870.0 | 40800 | 1.63 |
| 2024/12/26 | 1870.0 | 1890.0 | 1846.0 | 1880.0 | 17400 | 0.53 |
| 2024/12/27 | 1885.0 | 1918.0 | 1885.0 | 1918.0 | 5100 | 2.02 |
| 2024/12/30 | 1947.0 | 1947.0 | 1918.0 | 1924.0 | 4700 | 0.31 |
| 2025/01/06 | 1924.0 | 1924.0 | 1887.0 | 1924.0 | 4900 | 0.00 |
| 2025/01/07 | 1914.0 | 1914.0 | 1843.0 | 1898.0 | 11700 | -1.35 |
| 2025/01/08 | 1905.0 | 1908.0 | 1892.0 | 1896.0 | 6400 | -0.11 |
| 2025/01/09 | 1896.0 | 1896.0 | 1866.0 | 1870.0 | 5100 | -1.37 |
| 2025/01/10 | 1870.0 | 1880.0 | 1866.0 | 1873.0 | 4600 | 0.16 |
| 2025/01/14 | 1895.0 | 1895.0 | 1840.0 | 1846.0 | 12300 | -1.44 |
| 2025/01/15 | 1866.0 | 1866.0 | 1840.0 | 1840.0 | 2800 | -0.33 |
| 2025/01/16 | 1840.0 | 1852.0 | 1839.0 | 1842.0 | 4100 | 0.11 |
| 2025/01/17 | 1840.0 | 1840.0 | 1832.0 | 1839.0 | 1900 | -0.16 |
| 2025/01/20 | 1857.0 | 1862.0 | 1841.0 | 1847.0 | 6700 | 0.44 |
| 2025/01/21 | 1852.0 | 1860.0 | 1842.0 | 1860.0 | 2900 | 0.70 |
| 2025/01/22 | 1860.0 | 1870.0 | 1851.0 | 1859.0 | 3400 | -0.05 |
| 2025/01/23 | 1859.0 | 1859.0 | 1832.0 | 1851.0 | 2400 | -0.43 |
| 2025/01/24 | 1840.0 | 1873.0 | 1840.0 | 1845.0 | 4700 | -0.32 |
| 2025/01/27 | 1866.0 | 1878.0 | 1852.0 | 1852.0 | 6100 | 0.38 |
| 2025/01/28 | 1859.0 | 1880.0 | 1852.0 | 1863.0 | 4000 | 0.59 |
| 2025/01/29 | 1863.0 | 1905.0 | 1863.0 | 1896.0 | 6700 | 1.77 |
| 2025/01/30 | 1900.0 | 1912.0 | 1898.0 | 1901.0 | 3800 | 0.26 |
| 2025/01/31 | 1910.0 | 1916.0 | 1907.0 | 1907.0 | 4600 | 0.32 |
| 2025/02/03 | 1907.0 | 1907.0 | 1873.0 | 1873.0 | 6500 | -1.78 |
| 2025/02/04 | 1884.0 | 1892.0 | 1881.0 | 1884.0 | 2700 | 0.59 |
| 2025/02/05 | 1906.0 | 1906.0 | 1884.0 | 1894.0 | 3400 | 0.53 |
| 2025/02/06 | 1887.0 | 1923.0 | 1887.0 | 1911.0 | 9600 | 0.90 |
| 2025/02/07 | 1907.0 | 1938.0 | 1907.0 | 1930.0 | 7300 | 0.99 |
| 2025/02/10 | 1925.0 | 1960.0 | 1911.0 | 1960.0 | 12500 | 1.55 |
| 2025/02/12 | 2200.0 | 2318.0 | 2180.0 | 2228.0 | 151400 | 13.67 |
| 2025/02/13 | 2228.0 | 2297.0 | 2226.0 | 2257.0 | 28500 | 1.30 |
| 2025/02/14 | 2236.0 | 2241.0 | 2212.0 | 2222.0 | 12900 | -1.55 |
| 2025/02/17 | 2228.0 | 2262.0 | 2216.0 | 2237.0 | 20300 | 0.68 |
| 2025/02/18 | 2246.0 | 2278.0 | 2246.0 | 2263.0 | 13200 | 1.16 |
| 2025/02/19 | 2275.0 | 2294.0 | 2261.0 | 2280.0 | 12200 | 0.75 |
| 2025/02/20 | 2280.0 | 2280.0 | 2252.0 | 2252.0 | 10600 | -1.23 |
| 2025/02/21 | 2252.0 | 2318.0 | 2252.0 | 2279.0 | 15200 | 1.20 |
| 2025/02/25 | 2268.0 | 2280.0 | 2245.0 | 2245.0 | 22700 | -1.49 |
| 2025/02/26 | 2236.0 | 2241.0 | 2207.0 | 2211.0 | 13300 | -1.51 |
| 2025/02/27 | 2209.0 | 2227.0 | 2189.0 | 2203.0 | 16900 | -0.36 |
| 2025/02/28 | 2200.0 | 2227.0 | 2188.0 | 2225.0 | 10800 | 1.00 |
| 2025/03/03 | 2226.0 | 2234.0 | 2208.0 | 2227.0 | 8400 | 0.09 |
| 2025/03/04 | 2220.0 | 2220.0 | 2173.0 | 2190.0 | 20200 | -1.66 |
| 2025/03/05 | 2178.0 | 2228.0 | 2178.0 | 2207.0 | 15000 | 0.78 |
| 2025/03/06 | 2211.0 | 2233.0 | 2205.0 | 2220.0 | 11600 | 0.59 |
| 2025/03/07 | 2201.0 | 2201.0 | 2176.0 | 2200.0 | 13700 | -0.90 |
| 2025/03/10 | 2206.0 | 2211.0 | 2187.0 | 2206.0 | 7200 | 0.27 |
| 2025/03/11 | 2190.0 | 2190.0 | 2139.0 | 2185.0 | 20100 | -0.95 |
| 2025/03/12 | 2184.0 | 2204.0 | 2163.0 | 2204.0 | 6500 | 0.87 |
| 2025/03/13 | 2210.0 | 2225.0 | 2205.0 | 2206.0 | 9600 | 0.09 |
| 2025/03/14 | 2206.0 | 2206.0 | 2170.0 | 2182.0 | 33000 | -1.09 |
| 2025/03/17 | 2200.0 | 2206.0 | 2165.0 | 2178.0 | 29400 | -0.18 |
| 2025/03/18 | 2195.0 | 2196.0 | 2181.0 | 2181.0 | 10200 | 0.14 |
| 2025/03/19 | 2188.0 | 2197.0 | 2183.0 | 2195.0 | 14100 | 0.64 |
| 2025/03/21 | 2192.0 | 2204.0 | 2178.0 | 2178.0 | 33100 | -0.77 |
| 2025/03/24 | 2190.0 | 2190.0 | 2150.0 | 2170.0 | 27100 | -0.37 |
| 2025/03/25 | 2175.0 | 2185.0 | 2155.0 | 2165.0 | 28000 | -0.23 |
| 2025/03/26 | 2172.0 | 2183.0 | 2163.0 | 2176.0 | 22300 | 0.51 |
| 2025/03/27 | 2168.0 | 2175.0 | 2162.0 | 2172.0 | 13700 | -0.18 |
| 2025/03/28 | 2062.0 | 2085.0 | 2060.0 | 2060.0 | 27400 | -5.16 |
| 2025/03/31 | 2067.0 | 2067.0 | 2008.0 | 2010.0 | 20300 | -2.43 |
| 2025/04/01 | 2036.0 | 2036.0 | 1998.0 | 2018.0 | 16000 | 0.40 |
| 2025/04/02 | 2020.0 | 2020.0 | 1991.0 | 1991.0 | 10000 | -1.34 |
| 2025/04/03 | 1911.0 | 1932.0 | 1891.0 | 1903.0 | 31500 | -4.42 |
| 2025/04/04 | 1861.0 | 1869.0 | 1723.0 | 1821.0 | 67700 | -4.31 |
| 2025/04/07 | 1639.0 | 1694.0 | 1588.0 | 1600.0 | 75900 | -12.14 |
| 2025/04/08 | 1680.0 | 1753.0 | 1678.0 | 1739.0 | 28200 | 8.69 |
| 2025/04/09 | 1699.0 | 1717.0 | 1634.0 | 1688.0 | 28000 | -2.93 |
| 2025/04/10 | 1842.0 | 1842.0 | 1790.0 | 1815.0 | 30100 | 7.52 |
| 2025/04/11 | 1775.0 | 1797.0 | 1733.0 | 1789.0 | 25700 | -1.43 |
| 2025/04/14 | 1816.0 | 1834.0 | 1802.0 | 1812.0 | 9800 | 1.29 |
| 2025/04/15 | 1827.0 | 1849.0 | 1812.0 | 1828.0 | 21300 | 0.88 |
| 2025/04/16 | 1836.0 | 1836.0 | 1795.0 | 1797.0 | 8400 | -1.70 |
| 2025/04/17 | 1803.0 | 1833.0 | 1797.0 | 1833.0 | 29300 | 2.00 |
| 2025/04/18 | 1833.0 | 1889.0 | 1833.0 | 1888.0 | 10300 | 3.00 |
| 2025/04/21 | 1880.0 | 1888.0 | 1860.0 | 1871.0 | 5600 | -0.90 |
| 2025/04/22 | 1855.0 | 1873.0 | 1831.0 | 1832.0 | 10100 | -2.08 |
| 2025/04/23 | 1870.0 | 1870.0 | 1850.0 | 1850.0 | 8900 | 0.98 |
| 2025/04/24 | 1868.0 | 1935.0 | 1823.0 | 1881.0 | 83500 | 1.68 |
| 2025/04/25 | 1921.0 | 1921.0 | 1901.0 | 1903.0 | 6100 | 1.17 |
| 2025/04/28 | 1920.0 | 1941.0 | 1915.0 | 1937.0 | 15300 | 1.79 |
| 2025/04/30 | 1945.0 | 1965.0 | 1925.0 | 1929.0 | 10900 | -0.41 |
| 2025/05/01 | 1921.0 | 1950.0 | 1921.0 | 1936.0 | 6600 | 0.36 |
| 2025/05/02 | 1945.0 | 1952.0 | 1937.0 | 1948.0 | 7400 | 0.62 |
| 2025/05/07 | 1958.0 | 1963.0 | 1937.0 | 1963.0 | 12700 | 0.77 |
| 2025/05/08 | 1961.0 | 1961.0 | 1928.0 | 1937.0 | 10300 | -1.32 |
| 2025/05/09 | 1958.0 | 1983.0 | 1954.0 | 1974.0 | 6500 | 1.91 |
| 2025/05/12 | 1980.0 | 2065.0 | 1963.0 | 1977.0 | 74200 | 0.15 |
| 2025/05/13 | 1980.0 | 1997.0 | 1980.0 | 1980.0 | 7500 | 0.15 |
| 2025/05/14 | 1996.0 | 1999.0 | 1950.0 | 1980.0 | 19000 | 0.00 |
| 2025/05/15 | 1780.0 | 1840.0 | 1648.0 | 1728.0 | 132800 | -12.73 |
| 2025/05/16 | 1729.0 | 1750.0 | 1715.0 | 1748.0 | 16800 | 1.16 |
| 2025/05/19 | 1726.0 | 1750.0 | 1726.0 | 1742.0 | 9900 | -0.34 |
| 2025/05/20 | 1743.0 | 1785.0 | 1743.0 | 1780.0 | 18900 | 2.18 |
| 2025/05/21 | 1782.0 | 1797.0 | 1751.0 | 1751.0 | 13700 | -1.63 |
| 2025/05/22 | 1730.0 | 1765.0 | 1730.0 | 1755.0 | 13100 | 0.23 |
| 2025/05/23 | 1755.0 | 1766.0 | 1755.0 | 1755.0 | 6100 | 0.00 |
| 2025/05/26 | 1750.0 | 1772.0 | 1750.0 | 1767.0 | 4900 | 0.68 |
| 2025/05/27 | 1775.0 | 1777.0 | 1764.0 | 1767.0 | 4700 | 0.00 |
| 2025/05/28 | 1780.0 | 1805.0 | 1780.0 | 1802.0 | 7100 | 1.98 |
| 2025/05/29 | 1793.0 | 1836.0 | 1793.0 | 1836.0 | 9500 | 1.89 |
| 2025/05/30 | 1810.0 | 1824.0 | 1804.0 | 1815.0 | 12300 | -1.14 |
| 2025/06/02 | 1815.0 | 1818.0 | 1804.0 | 1818.0 | 5900 | 0.17 |
| 2025/06/03 | 1818.0 | 1819.0 | 1803.0 | 1819.0 | 5200 | 0.06 |
| 2025/06/04 | 1820.0 | 1837.0 | 1818.0 | 1837.0 | 4500 | 0.99 |
| 2025/06/05 | 1832.0 | 1832.0 | 1800.0 | 1800.0 | 7400 | -2.01 |
| 2025/06/06 | 1805.0 | 1805.0 | 1791.0 | 1791.0 | 4900 | -0.50 |
| 2025/06/09 | 1790.0 | 1816.0 | 1790.0 | 1816.0 | 4900 | 1.40 |
| 2025/06/10 | 1820.0 | 1826.0 | 1801.0 | 1826.0 | 6000 | 0.55 |
| 2025/06/11 | 1828.0 | 1828.0 | 1803.0 | 1822.0 | 7600 | -0.22 |
| 2025/06/12 | 1822.0 | 1822.0 | 1803.0 | 1815.0 | 5000 | -0.38 |
| 2025/06/13 | 1855.0 | 1855.0 | 1781.0 | 1784.0 | 15900 | -1.71 |
| 2025/06/16 | 1782.0 | 1799.0 | 1779.0 | 1787.0 | 3500 | 0.17 |
| 2025/06/17 | 1779.0 | 1793.0 | 1779.0 | 1781.0 | 6200 | -0.34 |
| 2025/06/18 | 1786.0 | 1799.0 | 1772.0 | 1773.0 | 7500 | -0.45 |
| 2025/06/19 | 1773.0 | 1785.0 | 1763.0 | 1784.0 | 10300 | 0.62 |
| 2025/06/20 | 1784.0 | 1792.0 | 1768.0 | 1792.0 | 6900 | 0.45 |
| 2025/06/23 | 1770.0 | 1791.0 | 1765.0 | 1779.0 | 2200 | -0.73 |
| 2025/06/24 | 1783.0 | 1790.0 | 1765.0 | 1780.0 | 2600 | 0.06 |
| 2025/06/25 | 1786.0 | 1787.0 | 1779.0 | 1786.0 | 600 | 0.34 |
| 2025/06/26 | 1785.0 | 1789.0 | 1778.0 | 1788.0 | 7200 | 0.11 |
| 2025/06/27 | 1790.0 | 1810.0 | 1783.0 | 1795.0 | 8800 | 0.39 |
| 2025/06/30 | 1809.0 | 1817.0 | 1801.0 | 1801.0 | 5200 | 0.33 |
| 2025/07/01 | 1832.0 | 1832.0 | 1784.0 | 1811.0 | 11700 | 0.56 |
| 2025/07/02 | 1811.0 | 1811.0 | 1782.0 | 1785.0 | 4500 | -1.44 |
| 2025/07/03 | 1785.0 | 1788.0 | 1780.0 | 1787.0 | 3300 | 0.11 |
| 2025/07/04 | 1787.0 | 1792.0 | 1779.0 | 1779.0 | 3500 | -0.45 |
| 2025/07/07 | 1788.0 | 1793.0 | 1773.0 | 1784.0 | 11700 | 0.28 |
| 2025/07/08 | 1786.0 | 1817.0 | 1782.0 | 1790.0 | 10400 | 0.34 |
| 2025/07/09 | 1806.0 | 1837.0 | 1806.0 | 1836.0 | 15700 | 2.57 |
| 2025/07/10 | 1844.0 | 1844.0 | 1823.0 | 1823.0 | 16800 | -0.71 |
| 2025/07/11 | 1826.0 | 1835.0 | 1815.0 | 1825.0 | 6600 | 0.11 |
| 2025/07/14 | 1838.0 | 1840.0 | 1823.0 | 1825.0 | 12400 | 0.00 |
| 2025/07/15 | 1785.0 | 1817.0 | 1783.0 | 1806.0 | 11100 | -1.04 |
| 2025/07/16 | 1793.0 | 1820.0 | 1793.0 | 1802.0 | 1800 | -0.22 |
| 2025/07/17 | 1829.0 | 1829.0 | 1812.0 | 1825.0 | 8800 | 1.28 |
| 2025/07/18 | 1828.0 | 1828.0 | 1803.0 | 1814.0 | 6800 | -0.60 |
| 2025/07/22 | 1839.0 | 1839.0 | 1815.0 | 1815.0 | 14500 | 0.06 |
| 2025/07/23 | 1821.0 | 1860.0 | 1819.0 | 1857.0 | 33100 | 2.31 |
| 2025/07/24 | 1870.0 | 1896.0 | 1856.0 | 1866.0 | 17100 | 0.48 |
| 2025/07/25 | 1941.0 | 1941.0 | 1883.0 | 1913.0 | 24100 | 2.52 |
| 2025/07/28 | 1915.0 | 1931.0 | 1891.0 | 1907.0 | 8300 | -0.31 |
| 2025/07/29 | 1914.0 | 1914.0 | 1897.0 | 1909.0 | 2600 | 0.10 |
| 2025/07/30 | 1906.0 | 1917.0 | 1903.0 | 1906.0 | 1600 | -0.16 |
| 2025/07/31 | 1910.0 | 1932.0 | 1910.0 | 1931.0 | 5300 | 1.31 |
| 2025/08/01 | 1936.0 | 1938.0 | 1915.0 | 1924.0 | 16100 | -0.36 |
| 2025/08/04 | 1897.0 | 1925.0 | 1897.0 | 1925.0 | 4200 | 0.05 |
| 2025/08/05 | 1921.0 | 1936.0 | 1917.0 | 1928.0 | 7100 | 0.16 |
| 2025/08/06 | 1918.0 | 1951.0 | 1918.0 | 1951.0 | 5600 | 1.19 |
| 2025/08/07 | 1951.0 | 1960.0 | 1942.0 | 1959.0 | 2700 | 0.41 |
| 2025/08/08 | 1940.0 | 1965.0 | 1939.0 | 1939.0 | 5300 | -1.02 |
| 2025/08/12 | 1977.0 | 2033.0 | 1977.0 | 2001.0 | 21800 | 3.20 |
| 2025/08/13 | 2001.0 | 2013.0 | 1994.0 | 2004.0 | 8400 | 0.15 |
| 2025/08/14 | 1993.0 | 2004.0 | 1986.0 | 2003.0 | 5500 | -0.05 |
| 2025/08/15 | 2030.0 | 2030.0 | 2000.0 | 2019.0 | 8600 | 0.80 |
| 2025/08/18 | 2019.0 | 2043.0 | 2012.0 | 2040.0 | 9300 | 1.04 |
| 2025/08/19 | 2035.0 | 2064.0 | 2022.0 | 2033.0 | 11600 | -0.34 |
| 2025/08/20 | 2031.0 | 2044.0 | 2017.0 | 2030.0 | 11200 | -0.15 |
| 2025/08/21 | 2021.0 | 2038.0 | 2021.0 | 2031.0 | 6100 | 0.05 |
| 2025/08/22 | 2031.0 | 2038.0 | 2014.0 | 2020.0 | 12000 | -0.54 |
| 2025/08/25 | 2025.0 | 2042.0 | 2021.0 | 2021.0 | 7700 | 0.05 |
| 2025/08/26 | 2021.0 | 2022.0 | 2007.0 | 2008.0 | 5100 | -0.64 |
| 2025/08/27 | 2005.0 | 2008.0 | 1992.0 | 2001.0 | 4600 | -0.35 |
| 2025/08/28 | 2000.0 | 2014.0 | 1993.0 | 2012.0 | 7400 | 0.55 |
| 2025/08/29 | 2015.0 | 2053.0 | 2002.0 | 2034.0 | 9000 | 1.09 |
| 2025/09/01 | 2019.0 | 2097.0 | 2019.0 | 2081.0 | 10800 | 2.31 |
| 2025/09/02 | 2096.0 | 2105.0 | 2082.0 | 2105.0 | 5000 | 1.15 |
| 2025/09/03 | 2109.0 | 2109.0 | 2041.0 | 2101.0 | 7500 | -0.19 |
| 2025/09/04 | 2094.0 | 2110.0 | 2078.0 | 2110.0 | 9100 | 0.43 |
| 2025/09/05 | 2101.0 | 2115.0 | 2089.0 | 2089.0 | 9100 | -1.00 |
| 2025/09/08 | 2090.0 | 2104.0 | 2073.0 | 2085.0 | 10100 | -0.19 |
| 2025/09/09 | 2098.0 | 2098.0 | 2077.0 | 2094.0 | 2000 | 0.43 |
| 2025/09/10 | 2094.0 | 2096.0 | 2081.0 | 2095.0 | 5100 | 0.05 |
| 2025/09/11 | 2095.0 | 2099.0 | 2087.0 | 2087.0 | 3200 | -0.38 |
| 2025/09/12 | 2084.0 | 2097.0 | 2061.0 | 2074.0 | 7100 | -0.62 |
| 2025/09/16 | 2074.0 | 2075.0 | 2035.0 | 2070.0 | 10500 | -0.19 |
| 2025/09/17 | 2102.0 | 2102.0 | 2050.0 | 2072.0 | 7200 | 0.10 |
| 2025/09/18 | 2076.0 | 2078.0 | 2032.0 | 2078.0 | 10100 | 0.29 |
| 2025/09/19 | 2092.0 | 2118.0 | 2075.0 | 2075.0 | 10000 | -0.14 |
| 2025/09/22 | 2109.0 | 2128.0 | 2098.0 | 2121.0 | 10100 | 2.22 |
| 2025/09/24 | 2142.0 | 2143.0 | 2110.0 | 2111.0 | 8000 | -0.47 |
| 2025/09/25 | 2111.0 | 2127.0 | 2092.0 | 2110.0 | 4200 | -0.05 |
| 2025/09/26 | 2099.0 | 2105.0 | 2091.0 | 2105.0 | 4700 | -0.24 |
| 2025/09/29 | 2105.0 | 2128.0 | 2056.0 | 2127.0 | 6600 | 1.05 |
| 2025/09/30 | 2133.0 | 2140.0 | 2080.0 | 2122.0 | 3700 | -0.24 |
| 2025/10/01 | 2102.0 | 2103.0 | 2070.0 | 2070.0 | 3200 | -2.45 |
| 2025/10/02 | 2075.0 | 2075.0 | 2036.0 | 2061.0 | 2000 | -0.43 |
| 2025/10/03 | 2063.0 | 2110.0 | 2063.0 | 2087.0 | 1800 | 1.26 |
| 2025/10/06 | 2088.0 | 2136.0 | 2036.0 | 2092.0 | 15100 | 0.24 |
| 2025/10/07 | 2093.0 | 2100.0 | 2082.0 | 2082.0 | 4400 | -0.48 |
| 2025/10/08 | 2085.0 | 2108.0 | 2079.0 | 2091.0 | 3000 | 0.43 |
| 2025/10/09 | 2091.0 | 2100.0 | 2088.0 | 2100.0 | 1200 | 0.43 |
| 2025/10/10 | 2089.0 | 2089.0 | 2052.0 | 2055.0 | 3100 | -2.14 |
| 2025/10/14 | 2015.0 | 2045.0 | 1998.0 | 2025.0 | 2700 | -1.46 |
| 2025/10/15 | 2005.0 | 2048.0 | 2005.0 | 2048.0 | 3300 | 1.14 |
| 2025/10/16 | 2050.0 | 2119.0 | 2050.0 | 2119.0 | 1800 | 3.47 |
| 2025/10/17 | 2125.0 | 2125.0 | 2062.0 | 2062.0 | 7100 | -2.69 |
| 2025/10/20 | 2112.0 | 2112.0 | 2068.0 | 2082.0 | 4500 | 0.97 |
| 2025/10/21 | 2082.0 | 2086.0 | 2063.0 | 2071.0 | 4300 | -0.53 |
| 2025/10/22 | 2093.0 | 2093.0 | 2047.0 | 2087.0 | 3900 | 0.77 |
| 2025/10/23 | 2087.0 | 2095.0 | 2078.0 | 2095.0 | 1500 | 0.38 |
| 2025/10/24 | 2130.0 | 2130.0 | 2095.0 | 2104.0 | 3400 | 0.43 |
| 2025/10/27 | 2114.0 | 2116.0 | 2096.0 | 2100.0 | 5300 | -0.19 |
| 2025/10/28 | 2063.0 | 2110.0 | 2063.0 | 2081.0 | 6200 | -0.90 |
| 2025/10/29 | 2106.0 | 2106.0 | 2082.0 | 2083.0 | 900 | 0.10 |
| 2025/10/30 | 2100.0 | 2100.0 | 2074.0 | 2086.0 | 5200 | 0.14 |
| 2025/10/31 | 2074.0 | 2110.0 | 2074.0 | 2090.0 | 6500 | 0.19 |
| 2025/11/04 | 2095.0 | 2099.0 | 2083.0 | 2092.0 | 3200 | 0.10 |
| 2025/11/05 | 2092.0 | 2092.0 | 2050.0 | 2065.0 | 10400 | -1.29 |
| 2025/11/06 | 2067.0 | 2095.0 | 2067.0 | 2078.0 | 3600 | 0.63 |
| 2025/11/07 | 2066.0 | 2093.0 | 2066.0 | 2093.0 | 400 | 0.72 |
| 2025/11/10 | 2115.0 | 2140.0 | 2095.0 | 2132.0 | 5100 | 1.86 |
| 2025/11/11 | 2123.0 | 2144.0 | 2123.0 | 2128.0 | 2900 | -0.19 |
| 2025/11/12 | 2208.0 | 2220.0 | 2176.0 | 2197.0 | 20900 | 3.24 |
| 2025/11/13 | 2193.0 | 2214.0 | 2193.0 | 2213.0 | 5800 | 0.73 |
| 2025/11/14 | 2195.0 | 2210.0 | 2186.0 | 2206.0 | 9500 | -0.32 |
| 2025/11/17 | 2223.0 | 2231.0 | 2183.0 | 2183.0 | 21800 | -1.04 |
| 2025/11/18 | 2215.0 | 2216.0 | 2179.0 | 2190.0 | 10600 | 0.32 |
| 2025/11/19 | 2207.0 | 2209.0 | 2161.0 | 2196.0 | 13200 | 0.27 |
| 2025/11/20 | 2210.0 | 2263.0 | 2210.0 | 2228.0 | 13400 | 1.46 |
| 2025/11/21 | 2183.0 | 2286.0 | 2183.0 | 2286.0 | 18000 | 2.60 |
| 2025/11/25 | 2266.0 | 2295.0 | 2266.0 | 2293.0 | 4200 | 0.31 |
| 2025/11/26 | 2299.0 | 2299.0 | 2280.0 | 2283.0 | 2400 | -0.44 |
| 2025/11/27 | 2271.0 | 2325.0 | 2271.0 | 2318.0 | 7400 | 1.53 |
| 2025/11/28 | 2298.0 | 2319.0 | 2298.0 | 2311.0 | 3500 | -0.30 |
| 2025/12/01 | 2318.0 | 2318.0 | 2301.0 | 2301.0 | 2900 | -0.43 |
| 2025/12/02 | 2301.0 | 2301.0 | 2280.0 | 2280.0 | 6700 | -0.91 |
| 2025/12/03 | 2273.0 | 2294.0 | 2273.0 | 2294.0 | 8700 | 0.61 |
| 2025/12/04 | 2281.0 | 2318.0 | 2281.0 | 2315.0 | 5700 | 0.92 |
| 2025/12/05 | 2296.0 | 2311.0 | 2290.0 | 2295.0 | 7800 | -0.86 |
| 2025/12/08 | 2318.0 | 2322.0 | 2301.0 | 2301.0 | 3100 | 0.26 |
| 2025/12/09 | 2301.0 | 2301.0 | 2280.0 | 2298.0 | 9300 | -0.13 |
| 2025/12/10 | 2298.0 | 2311.0 | 2281.0 | 2291.0 | 6900 | -0.30 |
| 2025/12/11 | 2287.0 | 2299.0 | 2280.0 | 2281.0 | 3000 | -0.44 |
| 2025/12/12 | 2290 | 2298 | 2285 | 2287 | 3800 | 0.26 |