ＩＨＩ 7013
2,930.5円
(時刻：15:30)
▲ +26.5円 (+0.91%)
価格情報
| 始値 | 2,900.0円 |
| 高値 | 2,954.5円 |
| 安値 | 2,893.5円 |
| 出来高 | 13,884,400株 |
| 売買代金 | 40,673,056,150円 |
| 売り気配 (15:30) | 2,932.5円 |
| 買い気配 (15:30) | 2,930.5円 |
基本情報
| 銘柄名 | ＩＨＩ |
| 英文銘柄名 | IHI CORP. |
| 時価総額 | 3,144,334,104,912.0円 |
| 発行済株式総数 | 1,082,759,678株 |
| 単元株式数 | 100 |
| 業種 | 機械 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 744.84円 |
| BPS | 3,182.56円 |
| PER | 3.90倍 |
| PBR | 0.91倍 |
| ROE | 26.3% |
| 年間配当金 | 120.00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207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 | 620,207 百万円 | 405,845 百万円 | 423,640 百万円 | 535,285 百万円 | 428,548 百万円 |
| 経常利益又は経常損失（△） | 28,282 百万円 | △1,927 百万円 | 8,377 百万円 | 57,025 百万円 | △89,906 百万円 |
| 当期純利益又は当期純損失（△） | △5,720 百万円 | 16,012 百万円 | 46,084 百万円 | 51,275 百万円 | △72,840 百万円 |
| 資本金 | 107,165 百万円 | 107,165 百万円 | 107,165 百万円 | 107,165 百万円 | 107,165 百万円 |
| 純資産額 | 205,266 百万円 | 250,112 百万円 | 299,167 百万円 | 339,998 百万円 | 255,170 百万円 |
| 総資産額 | 1,201,832 百万円 | 1,193,715 百万円 | 1,228,221 百万円 | 1,269,179 百万円 | 1,390,678 百万円 |
| 従業員数 | 7,741 人 | 7,796 人 | 7,779 人 | 7,768 人 | 7,840 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 | 744.84 | 3,182.56 | 26.3 | 3.90 | 0.91 | - | - |
| 2025/03 | 単体 | 595.00 | 2,175.82 | - | 4.88 | 1.33 | 4.09 | 120.00 |
| 2025/09 | 中連 | 52.76 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 2.39 | 70.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 2,568,000 | 262,500 | 19,380,900 | -2,279,400 |
| 2025/11/28 | 2,305,500 | -31,000 | 21,660,300 | -278,400 |
| 2025/11/21 | 2,336,500 | -736,200 | 21,938,700 | -387,800 |
| 2025/11/14 | 3,072,700 | -430,400 | 22,326,500 | 1,386,000 |
| 2025/11/07 | 3,503,100 | -843,500 | 20,940,500 | 2,869,000 |
| 2025/10/31 | 4,346,600 | -708,400 | 18,071,500 | -4,339,200 |
| 2025/10/24 | 5,055,000 | 58,700 | 22,410,700 | -4,177,300 |
| 2025/10/17 | 4,996,300 | -706,600 | 26,588,000 | 4,964,700 |
| 2025/10/10 | 5,702,900 | -1,541,500 | 21,623,300 | 6,302,100 |
| 2025/10/03 | 7,244,400 | 6,076,900 | 15,321,200 | 13,527,900 |
| 2025/09/26 | 1,167,500 | 195,100 | 1,793,300 | -699,300 |
| 2025/09/19 | 972,400 | -80,400 | 2,492,600 | -79,400 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 688,336 | 0.44% | 2025/06/06 |
| GOLDMAN SACHS INTERNATIONAL | 664,336 | 0.42% | 2025/08/12 |
| MERRILL LYNCH INTERNATIONAL | 615,458 | 0.39% | 2025/02/17 |
| Nomura International plc | 2,658,213 | 0.24% | 2025/10/17 |
| モルガン・スタンレーMUFG証券株式会社 | 725,392 | 0.46% | 2025/07/16 |
| 合計・最新計算日 | 5,351,735 | 1.95% | 2025/10/17 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/30 | JPM Securities Japan Co Ltd. | 1,228,156 （0.72%→0.11%） |
| 2025/10/29 | JPM Securities Japan Co Ltd. | 7,822,268 （0.66%→0.72%） |
| 2025/10/27 | JPM Securities Japan Co Ltd. | 7,187,392 （0.73%→0.66%） |
| 2025/10/24 | JPM Securities Japan Co Ltd. | 7,921,992 （0.68%→0.73%） |
| 2025/10/23 | JPM Securities Japan Co Ltd. | 7,449,008 （0.75%→0.68%） |
| 2025/10/22 | JPM Securities Japan Co Ltd. | 8,132,832 （0.80%→0.75%） |
| 2025/10/21 | JPM Securities Japan Co Ltd. | 8,671,140 （0.73%→0.80%） |
| 2025/10/17 | Nomura International plc | 2,658,213 （0.51%→0.24%） |
| 2025/10/16 | JPM Securities Japan Co Ltd. | 7,960,918 （0.53%→0.73%） |
| 2025/10/15 | Nomura International plc | 5,531,598 （0.49%→0.51%） |
| 2025/10/15 | JPM Securities Japan Co Ltd. | 5,808,467 （0.43%→0.53%） |
| 2025/10/14 | Nomura International plc | 5,331,233 （0.52%→0.49%） |
| 2025/10/14 | JPM Securities Japan Co Ltd. | 4,747,718 （0.90%→0.43%） |
| 2025/10/10 | JPM Securities Japan Co Ltd. | 9,776,020 （0.72%→0.90%） |
| 2025/10/09 | Nomura International plc | 5,694,373 （0.36%→0.52%） |
| 2025/10/09 | JPM Securities Japan Co Ltd. | 7,885,920 （0.52%→0.72%） |
| 2025/10/07 | JPM Securities Japan Co Ltd. | 5,723,805 （0.36%→0.52%） |
| 2025/09/18 | JPM Securities Japan Co Ltd. | 747,107 （0.54%→0.48%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/10/08 | 0 | 6.2 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月10日 10時59分 | 確認書 |
| 2025年11月10日 10時57分 | 半期報告書－第209期(2025/04/01－2026/03/31) |
| 2025年08月06日 15時15分 | 訂正発行登録書 |
| 2025年08月06日 15時10分 | 臨時報告書 |
| 2025年08月06日 15時05分 | 訂正臨時報告書 |
| 2025年06月27日 10時17分 | 訂正発行登録書 |
| 2025年06月27日 10時11分 | 臨時報告書 |
| 2025年06月27日 10時10分 | 臨時報告書 |
| 2025年06月23日 15時35分 | 確認書 |
| 2025年06月23日 15時33分 | 内部統制報告書－第208期(2024/04/01－2025/03/31) |
| 2025年06月23日 15時28分 | 有価証券報告書－第208期(2024/04/01－2025/03/31) |
| 2025年02月28日 10時05分 | 発行登録追補書類（株券､社債券等） |
| 2025年02月07日 13時08分 | 訂正発行登録書 |
| 2025年02月07日 13時02分 | 臨時報告書 |
| 2024年12月25日 10時05分 | 訂正発行登録書 |
| 2024年12月03日 09時05分 | 発行登録書（株券､社債券等） |
| 2024年11月08日 15時07分 | 確認書 |
| 2024年11月08日 15時05分 | 半期報告書－第208期(2024/04/01－2025/03/31) |
| 2024年07月16日 10時03分 | 訂正臨時報告書 |
| 2024年06月27日 16時31分 | 臨時報告書 |
| 2024年06月26日 14時00分 | 確認書 |
| 2024年06月26日 13時58分 | 内部統制報告書－第207期(2023/04/01－2024/03/31) |
| 2024年06月26日 13時54分 | 有価証券報告書－第207期(2023/04/01－2024/03/31) |
| 2024年02月14日 14時26分 | 確認書 |
| 2024年02月14日 14時25分 | 四半期報告書－第207期第3四半期(2023/10/01－2023/12/31) |
| 2024年02月09日 15時06分 | 臨時報告書 |
企業概要
| 会社名 | 株式会社ＩＨＩ |
| 会社名（英文） | IHI Corporation |
| 会社名（カナ） | カブシキガイシャアイエイチアイ |
| 本店所在地 | 江東区豊洲三丁目１番１号 |
| 業種 | 機械 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 70130 |
| EDINETコード | E02128 |
| 法人番号 | 4010601031604 |
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 | 570.7 | 586.0 | 567.4 | 583.0 | 21753200 | - |
| 2024/06/25 | 591.7 | 639.6 | 590.9 | 639.6 | 56294000 | 9.71 |
| 2024/06/26 | 637.1 | 641.9 | 624.7 | 626.9 | 29885100 | -1.99 |
| 2024/06/27 | 623.0 | 649.7 | 621.6 | 648.1 | 26531400 | 3.38 |
| 2024/06/28 | 654.7 | 687.3 | 654.4 | 686.4 | 47952100 | 5.91 |
| 2024/07/01 | 692.9 | 706.6 | 684.4 | 706.6 | 42063000 | 2.94 |
| 2024/07/02 | 702.6 | 722.1 | 700.9 | 719.6 | 45470600 | 1.84 |
| 2024/07/03 | 731.4 | 767.9 | 730.0 | 765.7 | 60447100 | 6.41 |
| 2024/07/04 | 754.0 | 813.0 | 753.3 | 813.0 | 70848400 | 6.18 |
| 2024/07/05 | 814.3 | 840.1 | 795.9 | 802.3 | 84438900 | -1.32 |
| 2024/07/08 | 798.9 | 816.4 | 781.0 | 797.9 | 49896000 | -0.55 |
| 2024/07/09 | 788.6 | 806.0 | 784.3 | 787.9 | 33564300 | -1.25 |
| 2024/07/10 | 782.1 | 797.4 | 766.9 | 779.6 | 40297600 | -1.05 |
| 2024/07/11 | 782.9 | 790.0 | 770.0 | 786.4 | 30933700 | 0.87 |
| 2024/07/12 | 772.1 | 797.7 | 767.1 | 797.7 | 29653400 | 1.44 |
| 2024/07/16 | 820.4 | 842.9 | 818.3 | 839.0 | 41305600 | 5.18 |
| 2024/07/17 | 852.9 | 865.7 | 830.9 | 865.7 | 59421600 | 3.18 |
| 2024/07/18 | 848.6 | 858.3 | 811.3 | 811.3 | 44499000 | -6.28 |
| 2024/07/19 | 811.4 | 817.6 | 798.7 | 813.6 | 23212700 | 0.28 |
| 2024/07/22 | 817.4 | 817.4 | 779.6 | 782.1 | 25664100 | -3.87 |
| 2024/07/23 | 792.9 | 797.3 | 773.3 | 787.1 | 23990400 | 0.64 |
| 2024/07/24 | 787.1 | 796.0 | 771.6 | 771.6 | 20633900 | -1.97 |
| 2024/07/25 | 737.3 | 737.7 | 710.6 | 720.9 | 32658500 | -6.57 |
| 2024/07/26 | 729.4 | 751.0 | 720.1 | 737.4 | 30673300 | 2.29 |
| 2024/07/29 | 763.0 | 791.4 | 757.9 | 777.3 | 27624800 | 5.41 |
| 2024/07/30 | 771.6 | 785.0 | 761.4 | 781.0 | 17303300 | 0.48 |
| 2024/07/31 | 766.7 | 795.9 | 758.7 | 792.9 | 23695000 | 1.52 |
| 2024/08/01 | 764.7 | 777.0 | 740.0 | 752.4 | 22650600 | -5.11 |
| 2024/08/02 | 709.6 | 718.9 | 691.1 | 703.9 | 27105400 | -6.45 |
| 2024/08/05 | 623.9 | 646.6 | 603.9 | 603.9 | 26213600 | -14.21 |
| 2024/08/06 | 673.9 | 688.3 | 640.6 | 665.4 | 41556900 | 10.18 |
| 2024/08/07 | 646.1 | 740.0 | 640.7 | 719.7 | 50745100 | 8.16 |
| 2024/08/08 | 700.0 | 714.7 | 668.7 | 708.9 | 31396400 | -1.50 |
| 2024/08/09 | 730.0 | 742.6 | 696.0 | 708.6 | 23489200 | -0.04 |
| 2024/08/13 | 729.0 | 755.6 | 729.0 | 752.3 | 19625200 | 6.17 |
| 2024/08/14 | 754.0 | 791.0 | 742.6 | 769.9 | 29117200 | 2.34 |
| 2024/08/15 | 760.0 | 803.1 | 758.7 | 785.1 | 29785700 | 1.97 |
| 2024/08/16 | 809.3 | 838.6 | 808.6 | 830.1 | 29740900 | 5.73 |
| 2024/08/19 | 830.1 | 843.9 | 814.7 | 816.7 | 22170400 | -1.61 |
| 2024/08/20 | 824.3 | 834.7 | 814.6 | 824.0 | 19476100 | 0.89 |
| 2024/08/21 | 795.4 | 810.3 | 791.6 | 794.7 | 22669500 | -3.56 |
| 2024/08/22 | 817.1 | 857.1 | 813.1 | 841.6 | 45103100 | 5.90 |
| 2024/08/23 | 857.1 | 880.0 | 848.3 | 871.3 | 49913500 | 3.53 |
| 2024/08/26 | 861.0 | 863.9 | 831.4 | 845.1 | 21901600 | -3.01 |
| 2024/08/27 | 851.4 | 870.9 | 847.3 | 864.7 | 20245400 | 2.32 |
| 2024/08/28 | 862.0 | 867.9 | 842.7 | 856.7 | 18999400 | -0.93 |
| 2024/08/29 | 847.7 | 889.9 | 847.1 | 884.1 | 37629900 | 3.20 |
| 2024/08/30 | 890.1 | 905.4 | 881.6 | 905.4 | 28321300 | 2.41 |
| 2024/09/02 | 913.9 | 955.6 | 912.6 | 955.4 | 42727300 | 5.52 |
| 2024/09/03 | 957.1 | 957.1 | 933.7 | 951.6 | 30811900 | -0.40 |
| 2024/09/04 | 908.7 | 914.9 | 877.3 | 884.9 | 40460700 | -7.01 |
| 2024/09/05 | 870.6 | 909.1 | 869.9 | 889.9 | 37911300 | 0.57 |
| 2024/09/06 | 893.3 | 904.0 | 868.6 | 888.3 | 27071800 | -0.18 |
| 2024/09/09 | 848.6 | 901.9 | 838.0 | 892.1 | 41709500 | 0.43 |
| 2024/09/10 | 901.7 | 911.0 | 866.9 | 892.9 | 29870400 | 0.09 |
| 2024/09/11 | 880.6 | 890.0 | 857.6 | 871.3 | 24392200 | -2.42 |
| 2024/09/12 | 920.7 | 969.7 | 915.6 | 961.4 | 57181600 | 10.34 |
| 2024/09/13 | 961.9 | 985.4 | 955.9 | 975.7 | 39410000 | 1.49 |
| 2024/09/17 | 984.1 | 984.6 | 940.4 | 964.9 | 36710800 | -1.11 |
| 2024/09/18 | 985.7 | 986.9 | 923.6 | 948.9 | 43221500 | -1.66 |
| 2024/09/19 | 971.4 | 1011.4 | 966.1 | 985.0 | 50369900 | 3.80 |
| 2024/09/20 | 1001.9 | 1035.1 | 1001.6 | 1003.4 | 38097500 | 1.87 |
| 2024/09/24 | 1032.0 | 1059.0 | 1030.0 | 1058.0 | 41597500 | 5.44 |
| 2024/09/25 | 1049.4 | 1070.0 | 1045.9 | 1047.7 | 33019700 | -0.97 |
| 2024/09/26 | 1065.0 | 1087.3 | 1055.7 | 1075.0 | 29761900 | 2.61 |
| 2024/09/27 | 1084.3 | 1120.7 | 1061.6 | 1114.3 | 51632000 | 3.66 |
| 2024/09/30 | 1074.3 | 1095.7 | 1051.7 | 1063.3 | 58396100 | -4.58 |
| 2024/10/01 | 1072.6 | 1147.6 | 1072.3 | 1141.4 | 70068600 | 7.35 |
| 2024/10/02 | 1123.9 | 1172.9 | 1089.6 | 1096.4 | 75660200 | -3.94 |
| 2024/10/03 | 1131.1 | 1143.6 | 1064.4 | 1093.4 | 69646500 | -0.27 |
| 2024/10/04 | 1091.4 | 1120.0 | 1080.4 | 1091.0 | 50682800 | -0.22 |
| 2024/10/07 | 1112.4 | 1123.7 | 1086.4 | 1119.3 | 42050400 | 2.59 |
| 2024/10/08 | 1120.6 | 1130.6 | 1091.6 | 1100.1 | 39277700 | -1.72 |
| 2024/10/09 | 1111.0 | 1145.0 | 1109.3 | 1116.7 | 47329800 | 1.51 |
| 2024/10/10 | 1131.7 | 1149.7 | 1082.3 | 1138.0 | 60370800 | 1.91 |
| 2024/10/11 | 1138.4 | 1166.4 | 1120.3 | 1157.4 | 54834500 | 1.70 |
| 2024/10/15 | 1169.9 | 1205.3 | 1133.0 | 1202.9 | 70763000 | 3.93 |
| 2024/10/16 | 1186.9 | 1224.1 | 1173.3 | 1209.0 | 68749800 | 0.51 |
| 2024/10/17 | 1217.7 | 1225.6 | 1195.3 | 1213.6 | 57572900 | 0.38 |
| 2024/10/18 | 1205.7 | 1221.7 | 1191.9 | 1191.9 | 55126400 | -1.79 |
| 2024/10/21 | 1195.7 | 1201.4 | 1135.7 | 1138.4 | 61987800 | -4.49 |
| 2024/10/22 | 1131.4 | 1157.7 | 1100.9 | 1101.9 | 57388100 | -3.21 |
| 2024/10/23 | 1086.0 | 1108.3 | 1068.1 | 1079.0 | 53554200 | -2.08 |
| 2024/10/24 | 1060.0 | 1131.7 | 1054.3 | 1107.1 | 86612400 | 2.60 |
| 2024/10/25 | 1096.1 | 1112.3 | 1084.1 | 1109.6 | 50130500 | 0.23 |
| 2024/10/28 | 1088.0 | 1132.6 | 1054.7 | 1097.1 | 101460100 | -1.13 |
| 2024/10/29 | 1095.7 | 1157.9 | 1085.0 | 1156.4 | 72501100 | 5.41 |
| 2024/10/30 | 1150.3 | 1182.0 | 1142.1 | 1182.0 | 59248000 | 2.21 |
| 2024/10/31 | 1172.7 | 1185.0 | 1155.0 | 1179.3 | 44445100 | -0.23 |
| 2024/11/01 | 1157.0 | 1166.4 | 1120.4 | 1120.6 | 44358300 | -4.98 |
| 2024/11/05 | 1129.9 | 1140.4 | 1111.4 | 1111.4 | 44580200 | -0.82 |
| 2024/11/06 | 1120.0 | 1325.7 | 1112.9 | 1325.7 | 170169300 | 19.28 |
| 2024/11/07 | 1328.6 | 1330.6 | 1246.1 | 1326.4 | 160086500 | 0.05 |
| 2024/11/08 | 1322.3 | 1352.3 | 1292.4 | 1309.6 | 115248000 | -1.27 |
| 2024/11/11 | 1328.7 | 1354.1 | 1305.6 | 1310.7 | 77482300 | 0.08 |
| 2024/11/12 | 1315.0 | 1333.4 | 1300.3 | 1326.7 | 75142900 | 1.22 |
| 2024/11/13 | 1333.3 | 1348.1 | 1298.6 | 1302.7 | 58544500 | -1.81 |
| 2024/11/14 | 1307.1 | 1324.1 | 1275.1 | 1290.0 | 55475000 | -0.97 |
| 2024/11/15 | 1299.9 | 1332.7 | 1280.9 | 1301.4 | 64659000 | 0.88 |
| 2024/11/18 | 1294.3 | 1296.1 | 1235.1 | 1253.9 | 62210400 | -3.65 |
| 2024/11/19 | 1245.9 | 1256.3 | 1222.7 | 1255.3 | 51342900 | 0.11 |
| 2024/11/20 | 1257.1 | 1300.0 | 1246.9 | 1297.0 | 61936000 | 3.32 |
| 2024/11/21 | 1293.6 | 1301.6 | 1240.0 | 1245.9 | 52763900 | -3.94 |
| 2024/11/22 | 1262.9 | 1265.6 | 1214.7 | 1218.4 | 47075700 | -2.21 |
| 2024/11/25 | 1226.7 | 1234.0 | 1173.6 | 1187.6 | 69916700 | -2.53 |
| 2024/11/26 | 1175.0 | 1182.6 | 1103.7 | 1129.7 | 82912200 | -4.88 |
| 2024/11/27 | 1143.1 | 1164.3 | 1100.3 | 1107.0 | 69205500 | -2.01 |
| 2024/11/28 | 1096.4 | 1120.0 | 1094.6 | 1110.3 | 42011900 | 0.30 |
| 2024/11/29 | 1108.7 | 1128.4 | 1101.0 | 1102.4 | 48307700 | -0.71 |
| 2024/12/02 | 1105.3 | 1149.9 | 1100.1 | 1137.1 | 71411200 | 3.15 |
| 2024/12/03 | 1140.4 | 1184.4 | 1137.4 | 1182.7 | 71365700 | 4.01 |
| 2024/12/04 | 1188.1 | 1254.0 | 1172.4 | 1212.9 | 118726300 | 2.55 |
| 2024/12/05 | 1237.6 | 1283.3 | 1214.3 | 1217.6 | 114958200 | 0.39 |
| 2024/12/06 | 1223.0 | 1250.6 | 1191.7 | 1200.4 | 112919800 | -1.41 |
| 2024/12/09 | 1221.9 | 1255.3 | 1162.9 | 1181.4 | 139731200 | -1.58 |
| 2024/12/10 | 1182.9 | 1220.7 | 1155.0 | 1175.0 | 143248700 | -0.54 |
| 2024/12/11 | 1189.3 | 1254.1 | 1172.6 | 1248.4 | 154988400 | 6.25 |
| 2024/12/12 | 1264.3 | 1273.7 | 1234.1 | 1247.1 | 128561300 | -0.10 |
| 2024/12/13 | 1241.4 | 1245.0 | 1181.3 | 1182.6 | 97703900 | -5.17 |
| 2024/12/16 | 1181.4 | 1194.3 | 1160.3 | 1175.7 | 70731500 | -0.58 |
| 2024/12/17 | 1186.0 | 1253.9 | 1180.4 | 1185.3 | 138075700 | 0.82 |
| 2024/12/18 | 1190.0 | 1206.6 | 1154.7 | 1171.4 | 99569400 | -1.17 |
| 2024/12/19 | 1140.0 | 1241.9 | 1131.0 | 1229.1 | 155710100 | 4.93 |
| 2024/12/20 | 1207.7 | 1225.3 | 1182.6 | 1192.4 | 97503000 | -2.99 |
| 2024/12/23 | 1206.6 | 1245.3 | 1202.1 | 1244.1 | 110805800 | 4.34 |
| 2024/12/24 | 1235.7 | 1240.0 | 1203.3 | 1232.9 | 78490300 | -0.90 |
| 2024/12/25 | 1235.7 | 1257.9 | 1212.6 | 1243.6 | 83424600 | 0.87 |
| 2024/12/26 | 1228.6 | 1281.4 | 1224.7 | 1277.6 | 108311700 | 2.73 |
| 2024/12/27 | 1285.7 | 1327.4 | 1267.9 | 1321.4 | 105691600 | 3.43 |
| 2024/12/30 | 1311.4 | 1332.7 | 1274.4 | 1330.1 | 138817000 | 0.66 |
| 2025/01/06 | 1333.7 | 1339.7 | 1257.3 | 1257.3 | 97591900 | -5.47 |
| 2025/01/07 | 1271.0 | 1280.4 | 1226.1 | 1230.0 | 84194600 | -2.17 |
| 2025/01/08 | 1228.4 | 1236.4 | 1185.7 | 1189.3 | 82884900 | -3.31 |
| 2025/01/09 | 1191.4 | 1207.7 | 1152.1 | 1154.6 | 86433200 | -2.92 |
| 2025/01/10 | 1148.9 | 1174.3 | 1139.6 | 1164.9 | 74300100 | 0.89 |
| 2025/01/14 | 1186.3 | 1201.4 | 1156.1 | 1182.1 | 120174600 | 1.48 |
| 2025/01/15 | 1186.9 | 1213.6 | 1166.0 | 1209.7 | 127069600 | 2.33 |
| 2025/01/16 | 1219.9 | 1245.6 | 1199.3 | 1215.4 | 117882100 | 0.47 |
| 2025/01/17 | 1211.9 | 1232.9 | 1168.7 | 1218.0 | 124978700 | 0.21 |
| 2025/01/20 | 1228.9 | 1252.4 | 1216.3 | 1239.0 | 100869300 | 1.72 |
| 2025/01/21 | 1267.3 | 1276.6 | 1195.0 | 1213.9 | 149497600 | -2.03 |
| 2025/01/22 | 1222.0 | 1250.6 | 1195.0 | 1195.0 | 113766800 | -1.56 |
| 2025/01/23 | 1194.3 | 1242.3 | 1194.0 | 1218.3 | 90596800 | 1.95 |
| 2025/01/24 | 1223.9 | 1242.3 | 1210.7 | 1231.4 | 93578800 | 1.08 |
| 2025/01/27 | 1239.4 | 1275.1 | 1198.1 | 1265.7 | 146435100 | 2.79 |
| 2025/01/28 | 1244.3 | 1279.6 | 1201.4 | 1274.0 | 146955200 | 0.66 |
| 2025/01/29 | 1310.4 | 1326.3 | 1257.7 | 1263.9 | 104496700 | -0.79 |
| 2025/01/30 | 1267.1 | 1318.1 | 1266.7 | 1283.9 | 90836200 | 1.58 |
| 2025/01/31 | 1293.0 | 1342.6 | 1275.7 | 1339.3 | 83337100 | 4.31 |
| 2025/02/03 | 1321.4 | 1380.0 | 1316.4 | 1357.1 | 114578100 | 1.33 |
| 2025/02/04 | 1374.4 | 1415.4 | 1357.0 | 1380.0 | 116407200 | 1.69 |
| 2025/02/05 | 1391.3 | 1394.1 | 1351.4 | 1367.1 | 75803000 | -0.93 |
| 2025/02/06 | 1365.7 | 1389.1 | 1355.6 | 1387.6 | 79349200 | 1.50 |
| 2025/02/07 | 1384.0 | 1388.4 | 1242.9 | 1273.6 | 189484400 | -8.22 |
| 2025/02/10 | 1277.9 | 1333.9 | 1252.4 | 1326.4 | 141798300 | 4.15 |
| 2025/02/12 | 1309.7 | 1321.4 | 1260.7 | 1300.7 | 101709300 | -1.94 |
| 2025/02/13 | 1305.4 | 1356.9 | 1287.0 | 1347.3 | 98069300 | 3.58 |
| 2025/02/14 | 1342.9 | 1352.0 | 1277.9 | 1283.7 | 91354200 | -4.72 |
| 2025/02/17 | 1275.0 | 1318.4 | 1257.4 | 1314.7 | 86107000 | 2.41 |
| 2025/02/18 | 1324.4 | 1403.9 | 1317.4 | 1397.1 | 130381300 | 6.27 |
| 2025/02/19 | 1398.4 | 1427.1 | 1367.0 | 1374.6 | 105194600 | -1.61 |
| 2025/02/20 | 1360.0 | 1363.0 | 1326.0 | 1358.4 | 77893200 | -1.18 |
| 2025/02/21 | 1338.3 | 1341.9 | 1301.4 | 1307.1 | 67970700 | -3.78 |
| 2025/02/25 | 1268.6 | 1312.6 | 1267.6 | 1272.9 | 59563000 | -2.62 |
| 2025/02/26 | 1263.0 | 1270.4 | 1225.7 | 1259.6 | 75292700 | -1.04 |
| 2025/02/27 | 1275.7 | 1293.6 | 1261.4 | 1291.1 | 64323000 | 2.50 |
| 2025/02/28 | 1271.4 | 1283.3 | 1247.3 | 1247.3 | 50232700 | -3.39 |
| 2025/03/03 | 1273.6 | 1350.9 | 1260.4 | 1344.0 | 91872900 | 7.75 |
| 2025/03/04 | 1358.4 | 1513.6 | 1357.3 | 1500.7 | 186163600 | 11.66 |
| 2025/03/05 | 1512.9 | 1606.4 | 1475.7 | 1592.1 | 164200400 | 6.09 |
| 2025/03/06 | 1592.1 | 1712.9 | 1590.0 | 1632.9 | 131626600 | 2.56 |
| 2025/03/07 | 1615.7 | 1658.6 | 1538.6 | 1547.9 | 102030600 | -5.21 |
| 2025/03/10 | 1565.7 | 1567.9 | 1459.3 | 1467.9 | 65836400 | -5.17 |
| 2025/03/11 | 1425.0 | 1457.9 | 1353.6 | 1450.0 | 132736800 | -1.22 |
| 2025/03/12 | 1429.3 | 1499.3 | 1428.6 | 1472.9 | 79112600 | 1.58 |
| 2025/03/13 | 1507.9 | 1540.7 | 1477.9 | 1515.0 | 81905600 | 2.86 |
| 2025/03/14 | 1507.1 | 1542.9 | 1491.4 | 1539.3 | 45938900 | 1.60 |
| 2025/03/17 | 1571.4 | 1697.9 | 1561.4 | 1688.6 | 85643600 | 9.70 |
| 2025/03/18 | 1722.1 | 1732.9 | 1587.9 | 1610.0 | 86655100 | -4.65 |
| 2025/03/19 | 1635.7 | 1689.3 | 1620.0 | 1678.6 | 88705400 | 4.26 |
| 2025/03/21 | 1635.7 | 1635.7 | 1577.9 | 1596.4 | 68327700 | -4.90 |
| 2025/03/24 | 1600.7 | 1622.1 | 1566.4 | 1577.9 | 39484200 | -1.16 |
| 2025/03/25 | 1606.4 | 1630.0 | 1550.7 | 1557.9 | 48193600 | -1.27 |
| 2025/03/26 | 1577.1 | 1580.0 | 1536.4 | 1552.1 | 29538600 | -0.37 |
| 2025/03/27 | 1521.4 | 1578.6 | 1512.1 | 1565.0 | 42632800 | 0.83 |
| 2025/03/28 | 1540.7 | 1580.0 | 1502.9 | 1527.9 | 41061300 | -2.37 |
| 2025/03/31 | 1457.1 | 1510.7 | 1447.1 | 1474.3 | 50359400 | -3.51 |
| 2025/04/01 | 1487.1 | 1492.1 | 1436.4 | 1455.0 | 33239500 | -1.31 |
| 2025/04/02 | 1469.3 | 1540.7 | 1430.7 | 1538.6 | 56713300 | 5.75 |
| 2025/04/03 | 1425.3 | 1497.9 | 1421.4 | 1466.4 | 66205300 | -4.69 |
| 2025/04/04 | 1457.1 | 1474.3 | 1347.3 | 1392.1 | 111685700 | -5.07 |
| 2025/04/07 | 1242.1 | 1315.9 | 1207.9 | 1260.7 | 99628200 | -9.44 |
| 2025/04/08 | 1367.9 | 1428.3 | 1348.3 | 1394.9 | 101587500 | 10.64 |
| 2025/04/09 | 1373.4 | 1388.7 | 1300.4 | 1347.0 | 120127000 | -3.43 |
| 2025/04/10 | 1500.0 | 1500.0 | 1427.9 | 1473.6 | 59084900 | 9.40 |
| 2025/04/11 | 1414.7 | 1450.0 | 1378.3 | 1447.1 | 80593800 | -1.80 |
| 2025/04/14 | 1477.1 | 1485.7 | 1415.4 | 1421.4 | 47282900 | -1.78 |
| 2025/04/15 | 1432.9 | 1464.3 | 1425.4 | 1457.1 | 29667400 | 2.51 |
| 2025/04/16 | 1465.0 | 1495.7 | 1432.9 | 1447.1 | 53489100 | -0.69 |
| 2025/04/17 | 1463.6 | 1584.3 | 1457.1 | 1527.9 | 81015900 | 5.58 |
| 2025/04/18 | 1485.0 | 1537.1 | 1477.9 | 1495.0 | 38995600 | -2.15 |
| 2025/04/21 | 1492.9 | 1493.6 | 1442.9 | 1449.3 | 30160200 | -3.06 |
| 2025/04/22 | 1432.1 | 1452.1 | 1429.3 | 1449.3 | 23590000 | 0.00 |
| 2025/04/23 | 1492.9 | 1526.4 | 1473.6 | 1514.3 | 48385400 | 4.48 |
| 2025/04/24 | 1530.0 | 1543.6 | 1511.4 | 1517.9 | 31558100 | 0.24 |
| 2025/04/25 | 1532.9 | 1560.0 | 1518.6 | 1551.4 | 34479900 | 2.21 |
| 2025/04/28 | 1582.1 | 1606.4 | 1572.1 | 1592.9 | 31601500 | 2.68 |
| 2025/04/30 | 1628.6 | 1630.0 | 1561.4 | 1592.9 | 29239000 | 0.00 |
| 2025/05/01 | 1617.9 | 1620.0 | 1582.9 | 1597.1 | 28122500 | 0.26 |
| 2025/05/02 | 1578.6 | 1615.7 | 1576.4 | 1603.6 | 27115200 | 0.41 |
| 2025/05/07 | 1603.6 | 1626.4 | 1579.3 | 1617.1 | 33635000 | 0.84 |
| 2025/05/08 | 1621.4 | 1782.9 | 1595.7 | 1750.7 | 104276900 | 8.26 |
| 2025/05/09 | 1786.4 | 1847.1 | 1742.1 | 1785.0 | 91929600 | 1.96 |
| 2025/05/12 | 1767.9 | 1807.1 | 1748.6 | 1772.9 | 42357000 | -0.68 |
| 2025/05/13 | 1815.7 | 1817.9 | 1747.1 | 1794.3 | 35595700 | 1.21 |
| 2025/05/14 | 1808.6 | 1850.7 | 1797.9 | 1850.0 | 38518900 | 3.10 |
| 2025/05/15 | 1847.1 | 1865.7 | 1832.1 | 1860.0 | 28028700 | 0.54 |
| 2025/05/16 | 1867.9 | 1869.3 | 1826.4 | 1847.1 | 28193200 | -0.69 |
| 2025/05/19 | 1817.1 | 1847.9 | 1812.1 | 1835.7 | 22104600 | -0.62 |
| 2025/05/20 | 1841.4 | 1866.4 | 1812.1 | 1824.3 | 24657500 | -0.62 |
| 2025/05/21 | 1840.0 | 1925.7 | 1837.1 | 1923.6 | 41106800 | 5.44 |
| 2025/05/22 | 1942.1 | 1970.0 | 1910.7 | 1965.0 | 44803500 | 2.15 |
| 2025/05/23 | 1977.9 | 2025.7 | 1962.9 | 1970.0 | 53958100 | 0.25 |
| 2025/05/26 | 2004.3 | 2020.7 | 1962.9 | 1977.9 | 31386600 | 0.40 |
| 2025/05/27 | 1985.0 | 2025.0 | 1975.0 | 2025.0 | 29561000 | 2.38 |
| 2025/05/28 | 2055.7 | 2106.4 | 1993.6 | 2000.0 | 57010800 | -1.23 |
| 2025/05/29 | 2018.6 | 2027.9 | 1979.3 | 2003.6 | 32417700 | 0.18 |
| 2025/05/30 | 1978.6 | 2013.6 | 1978.6 | 1997.9 | 78164100 | -0.28 |
| 2025/06/02 | 1992.1 | 2062.1 | 1971.4 | 2057.9 | 40673500 | 3.00 |
| 2025/06/03 | 2170.7 | 2231.4 | 2135.0 | 2182.9 | 80523800 | 6.07 |
| 2025/06/04 | 2225.7 | 2295.0 | 2178.6 | 2274.3 | 65901500 | 4.19 |
| 2025/06/05 | 2270.0 | 2270.7 | 2145.7 | 2170.7 | 71799000 | -4.56 |
| 2025/06/06 | 2172.9 | 2244.3 | 2157.9 | 2221.4 | 56812000 | 2.34 |
| 2025/06/09 | 2247.1 | 2247.9 | 2198.6 | 2233.6 | 42525700 | 0.55 |
| 2025/06/10 | 2242.9 | 2254.3 | 2181.4 | 2189.3 | 30912700 | -1.98 |
| 2025/06/11 | 2122.1 | 2136.4 | 2075.0 | 2079.3 | 48569500 | -5.02 |
| 2025/06/12 | 2102.9 | 2147.9 | 2087.1 | 2145.0 | 40351500 | 3.16 |
| 2025/06/13 | 2125.0 | 2196.4 | 2100.0 | 2187.9 | 46218200 | 2.00 |
| 2025/06/16 | 2245.0 | 2277.1 | 2208.6 | 2265.0 | 45308900 | 3.52 |
| 2025/06/17 | 2277.1 | 2303.6 | 2237.9 | 2292.9 | 42898100 | 1.23 |
| 2025/06/18 | 2292.9 | 2305.7 | 2244.3 | 2250.0 | 34143200 | -1.87 |
| 2025/06/19 | 2255.7 | 2292.9 | 2237.1 | 2269.3 | 33873700 | 0.86 |
| 2025/06/20 | 2252.9 | 2256.4 | 2198.6 | 2200.0 | 30693600 | -3.05 |
| 2025/06/23 | 2247.1 | 2317.1 | 2194.3 | 2207.1 | 61536300 | 0.32 |
| 2025/06/24 | 2192.9 | 2225.0 | 2182.1 | 2198.6 | 30641100 | -0.39 |
| 2025/06/25 | 2201.4 | 2219.3 | 2152.1 | 2170.0 | 24948000 | -1.30 |
| 2025/06/26 | 2186.4 | 2206.4 | 2142.9 | 2170.0 | 31542700 | 0.00 |
| 2025/06/27 | 2213.6 | 2306.4 | 2204.3 | 2276.4 | 52450300 | 4.90 |
| 2025/06/30 | 2320.7 | 2337.1 | 2200.7 | 2234.3 | 40661600 | -1.85 |
| 2025/07/01 | 2240.0 | 2280.7 | 2234.3 | 2247.1 | 27503700 | 0.57 |
| 2025/07/02 | 2190.0 | 2199.3 | 2132.1 | 2144.3 | 34652100 | -4.57 |
| 2025/07/03 | 2145.7 | 2154.3 | 2105.7 | 2130.0 | 20526800 | -0.67 |
| 2025/07/04 | 2141.4 | 2147.1 | 2069.3 | 2100.7 | 24686200 | -1.38 |
| 2025/07/07 | 2082.1 | 2156.4 | 2071.4 | 2137.1 | 26510400 | 1.73 |
| 2025/07/08 | 2137.1 | 2160.7 | 2115.0 | 2150.7 | 17715600 | 0.64 |
| 2025/07/09 | 2152.9 | 2155.7 | 2095.7 | 2114.3 | 16888900 | -1.69 |
| 2025/07/10 | 2127.1 | 2130.7 | 2086.4 | 2127.9 | 17415300 | 0.64 |
| 2025/07/11 | 2127.9 | 2135.0 | 2072.9 | 2072.9 | 15246700 | -2.58 |
| 2025/07/14 | 2085.7 | 2171.4 | 2072.9 | 2147.9 | 31908100 | 3.62 |
| 2025/07/15 | 2190.7 | 2231.4 | 2162.9 | 2185.0 | 29775200 | 1.73 |
| 2025/07/16 | 2185.0 | 2257.1 | 2172.1 | 2240.0 | 28707700 | 2.52 |
| 2025/07/17 | 2213.6 | 2249.3 | 2181.4 | 2239.3 | 24147900 | -0.03 |
| 2025/07/18 | 2227.9 | 2247.1 | 2194.3 | 2201.4 | 18856600 | -1.69 |
| 2025/07/22 | 2227.9 | 2306.4 | 2225.7 | 2305.0 | 35340200 | 4.71 |
| 2025/07/23 | 2310.0 | 2318.6 | 2197.1 | 2220.7 | 43553300 | -3.66 |
| 2025/07/24 | 2278.6 | 2289.3 | 2228.6 | 2265.7 | 34884500 | 2.03 |
| 2025/07/25 | 2277.1 | 2304.3 | 2258.6 | 2302.1 | 23572500 | 1.61 |
| 2025/07/28 | 2283.6 | 2285.7 | 2231.4 | 2254.3 | 19881400 | -2.08 |
| 2025/07/29 | 2237.9 | 2267.1 | 2222.1 | 2267.1 | 13157200 | 0.57 |
| 2025/07/30 | 2285.7 | 2377.1 | 2272.9 | 2371.4 | 34036100 | 4.60 |
| 2025/07/31 | 2371.4 | 2433.6 | 2346.4 | 2426.4 | 25776100 | 2.32 |
| 2025/08/01 | 2457.1 | 2493.6 | 2429.3 | 2452.9 | 27206200 | 1.09 |
| 2025/08/04 | 2385.7 | 2421.4 | 2366.4 | 2420.7 | 19381600 | -1.31 |
| 2025/08/05 | 2477.9 | 2488.6 | 2422.9 | 2478.6 | 25368700 | 2.39 |
| 2025/08/06 | 2477.1 | 2578.6 | 2335.7 | 2448.6 | 99833300 | -1.21 |
| 2025/08/07 | 2457.1 | 2458.6 | 2315.0 | 2391.4 | 65877700 | -2.34 |
| 2025/08/08 | 2404.3 | 2471.4 | 2389.3 | 2391.4 | 36688400 | 0.00 |
| 2025/08/12 | 2400.0 | 2464.3 | 2375.0 | 2459.3 | 26785500 | 2.84 |
| 2025/08/13 | 2478.6 | 2503.6 | 2425.7 | 2428.6 | 26383000 | -1.25 |
| 2025/08/14 | 2410.0 | 2414.3 | 2352.1 | 2384.3 | 23207800 | -1.82 |
| 2025/08/15 | 2400.7 | 2415.7 | 2377.1 | 2391.4 | 14328300 | 0.30 |
| 2025/08/18 | 2414.3 | 2482.1 | 2407.9 | 2446.4 | 27769700 | 2.30 |
| 2025/08/19 | 2446.4 | 2448.6 | 2333.6 | 2356.4 | 33238100 | -3.68 |
| 2025/08/20 | 2271.4 | 2283.6 | 2237.9 | 2257.1 | 27412700 | -4.21 |
| 2025/08/21 | 2273.6 | 2315.7 | 2237.1 | 2237.1 | 17187100 | -0.89 |
| 2025/08/22 | 2250.0 | 2262.9 | 2217.1 | 2246.4 | 15750700 | 0.42 |
| 2025/08/25 | 2290.0 | 2292.9 | 2224.3 | 2250.0 | 11838400 | 0.16 |
| 2025/08/26 | 2231.4 | 2256.4 | 2212.9 | 2237.9 | 14336700 | -0.54 |
| 2025/08/27 | 2241.4 | 2243.6 | 2193.6 | 2207.1 | 14322000 | -1.38 |
| 2025/08/28 | 2162.9 | 2217.1 | 2121.4 | 2210.0 | 24971800 | 0.13 |
| 2025/08/29 | 2200.0 | 2225.7 | 2190.0 | 2210.0 | 13972000 | 0.00 |
| 2025/09/01 | 2157.1 | 2225.7 | 2144.3 | 2173.6 | 15508500 | -1.65 |
| 2025/09/02 | 2173.6 | 2182.1 | 2132.9 | 2160.7 | 13363000 | -0.59 |
| 2025/09/03 | 2135.7 | 2145.0 | 2095.7 | 2102.1 | 17463600 | -2.71 |
| 2025/09/04 | 2125.0 | 2182.9 | 2115.7 | 2162.1 | 19600000 | 2.85 |
| 2025/09/05 | 2175.7 | 2184.3 | 2127.1 | 2157.1 | 15157800 | -0.23 |
| 2025/09/08 | 2242.1 | 2265.7 | 2171.4 | 2265.0 | 30126600 | 5.00 |
| 2025/09/09 | 2285.7 | 2356.4 | 2257.9 | 2288.6 | 36838200 | 1.04 |
| 2025/09/10 | 2271.4 | 2301.4 | 2257.9 | 2264.3 | 16048900 | -1.06 |
| 2025/09/11 | 2277.9 | 2310.7 | 2269.3 | 2297.9 | 16073400 | 1.48 |
| 2025/09/12 | 2297.9 | 2347.1 | 2285.0 | 2303.6 | 21009800 | 0.25 |
| 2025/09/16 | 2338.6 | 2390.7 | 2324.3 | 2342.9 | 28094500 | 1.71 |
| 2025/09/17 | 2320.0 | 2328.6 | 2240.7 | 2248.6 | 18120900 | -4.02 |
| 2025/09/18 | 2250.7 | 2263.6 | 2187.9 | 2207.1 | 16538900 | -1.85 |
| 2025/09/19 | 2250.0 | 2315.0 | 2226.4 | 2305.7 | 30508800 | 4.47 |
| 2025/09/22 | 2338.6 | 2380.0 | 2278.6 | 2306.4 | 18362400 | 0.03 |
| 2025/09/24 | 2306.4 | 2530.0 | 2296.4 | 2530.0 | 54314400 | 9.69 |
| 2025/09/25 | 2542.1 | 2580.7 | 2494.3 | 2520.7 | 40691000 | -0.37 |
| 2025/09/26 | 2502.9 | 2527.1 | 2467.1 | 2499.3 | 24895500 | -0.85 |
| 2025/09/29 | 2538.0 | 2656.5 | 2462.5 | 2623.0 | 43542700 | 4.95 |
| 2025/09/30 | 2669.5 | 2821.5 | 2651.0 | 2760.0 | 49977500 | 5.22 |
| 2025/10/01 | 2622.0 | 2682.0 | 2535.0 | 2565.0 | 47073200 | -7.07 |
| 2025/10/02 | 2564.5 | 2607.0 | 2503.0 | 2536.0 | 28813700 | -1.13 |
| 2025/10/03 | 2538.0 | 2590.0 | 2532.0 | 2543.5 | 18343800 | 0.30 |
| 2025/10/06 | 2893.5 | 2949.5 | 2743.0 | 2835.0 | 60170900 | 11.46 |
| 2025/10/07 | 2885.0 | 3022.0 | 2825.5 | 2891.0 | 60761400 | 1.98 |
| 2025/10/08 | 2921.0 | 3129.0 | 2906.0 | 3094.0 | 55126600 | 7.02 |
| 2025/10/09 | 3135.0 | 3160.0 | 2950.5 | 2957.0 | 59382900 | -4.43 |
| 2025/10/10 | 2956.5 | 2977.5 | 2790.0 | 2818.0 | 44693600 | -4.70 |
| 2025/10/14 | 2826.5 | 2870.0 | 2710.0 | 2744.0 | 42357000 | -2.63 |
| 2025/10/15 | 2767.5 | 2898.0 | 2755.5 | 2886.5 | 35802100 | 5.19 |
| 2025/10/16 | 2948.5 | 2957.0 | 2818.5 | 2825.5 | 46339900 | -2.11 |
| 2025/10/17 | 2780.5 | 2824.5 | 2745.0 | 2752.0 | 42988400 | -2.60 |
| 2025/10/20 | 2850.0 | 2886.5 | 2795.0 | 2886.5 | 32409600 | 4.89 |
| 2025/10/21 | 2900.0 | 2928.0 | 2816.0 | 2840.0 | 40802200 | -1.61 |
| 2025/10/22 | 2940.0 | 3035.0 | 2894.0 | 3023.0 | 53661000 | 6.44 |
| 2025/10/23 | 2983.0 | 3153.0 | 2965.0 | 3153.0 | 54216100 | 4.30 |
| 2025/10/24 | 3134.0 | 3146.0 | 3038.0 | 3105.0 | 45784800 | -1.52 |
| 2025/10/27 | 3175.0 | 3235.0 | 3117.0 | 3193.0 | 46317800 | 2.83 |
| 2025/10/28 | 3190.0 | 3268.0 | 3076.0 | 3089.0 | 44643600 | -3.26 |
| 2025/10/29 | 3180.0 | 3186.0 | 3072.0 | 3105.0 | 28875300 | 0.52 |
| 2025/10/30 | 3112.0 | 3216.0 | 3097.0 | 3182.0 | 34949300 | 2.48 |
| 2025/10/31 | 3160.0 | 3233.0 | 3132.0 | 3215.0 | 24239400 | 1.04 |
| 2025/11/04 | 3232.0 | 3249.0 | 3140.0 | 3147.0 | 20284400 | -2.12 |
| 2025/11/05 | 3100.0 | 3150.0 | 2952.5 | 3150.0 | 29692400 | 0.10 |
| 2025/11/06 | 3150.0 | 3185.0 | 3009.0 | 3185.0 | 56506200 | 1.11 |
| 2025/11/07 | 3052.0 | 3092.0 | 2986.0 | 3065.0 | 30040200 | -3.77 |
| 2025/11/10 | 3050.0 | 3078.0 | 2961.0 | 2999.0 | 20279000 | -2.15 |
| 2025/11/11 | 2989.0 | 2990.0 | 2892.0 | 2913.0 | 23168900 | -2.87 |
| 2025/11/12 | 2899.0 | 2940.0 | 2825.0 | 2905.5 | 24840500 | -0.26 |
| 2025/11/13 | 2928.5 | 2959.5 | 2902.0 | 2946.0 | 16633300 | 1.39 |
| 2025/11/14 | 2882.5 | 2936.0 | 2872.5 | 2910.0 | 14302200 | -1.22 |
| 2025/11/17 | 2905.0 | 3004.0 | 2870.0 | 2975.5 | 19591600 | 2.25 |
| 2025/11/18 | 2933.0 | 2941.0 | 2769.5 | 2769.5 | 20772200 | -6.92 |
| 2025/11/19 | 2747.0 | 2754.5 | 2632.0 | 2707.0 | 20963500 | -2.26 |
| 2025/11/20 | 2757.0 | 2863.5 | 2733.5 | 2811.0 | 21139400 | 3.84 |
| 2025/11/21 | 2680.0 | 2718.0 | 2648.0 | 2679.0 | 22435200 | -4.70 |
| 2025/11/25 | 2678.5 | 2704.0 | 2612.5 | 2657.0 | 18540600 | -0.82 |
| 2025/11/26 | 2685.0 | 2767.0 | 2654.0 | 2740.0 | 16729200 | 3.12 |
| 2025/11/27 | 2755.5 | 2819.5 | 2742.5 | 2770.5 | 14475700 | 1.11 |
| 2025/11/28 | 2759.0 | 2799.0 | 2731.0 | 2785.5 | 11355100 | 0.54 |
| 2025/12/01 | 2768.0 | 2780.5 | 2686.0 | 2730.0 | 13352200 | -1.99 |
| 2025/12/02 | 2722.0 | 2868.0 | 2705.0 | 2822.5 | 25443900 | 3.39 |
| 2025/12/03 | 2904.5 | 2934.0 | 2875.0 | 2902.0 | 17626400 | 2.82 |
| 2025/12/04 | 2899.0 | 2967.0 | 2887.5 | 2967.0 | 17763700 | 2.24 |
| 2025/12/05 | 3000.0 | 3045.0 | 2980.5 | 3019.0 | 20526200 | 1.75 |
| 2025/12/08 | 3058.0 | 3061.0 | 2975.0 | 3049.0 | 13784800 | 0.99 |
| 2025/12/09 | 3056.0 | 3080.0 | 3016.0 | 3046.0 | 12216200 | -0.10 |
| 2025/12/10 | 3035.0 | 3078.0 | 2960.0 | 3002.0 | 16224800 | -1.44 |
| 2025/12/11 | 2974.0 | 2989.5 | 2872.5 | 2904.0 | 17246100 | -3.26 |
| 2025/12/12 | 2900.0 | 2954.5 | 2893.5 | 2930.5 | 13884400 | 0.91 |