アイシン 7259
3,067円
(時刻：15:30)
▲ +154.5円 (+5.30%)
価格情報
| 始値 | 2,982.0円 |
| 高値 | 3,067円 |
| 安値 | 2,971.5円 |
| 出来高 | 3,369,300株 |
| 売買代金 | 10,197,306,700円 |
| 売り気配 (15:30) | 3,068円 |
| 買い気配 (15:30) | 3,065円 |
基本情報
| 銘柄名 | アイシン |
| 英文銘柄名 | AISIN CORP. |
| 時価総額 | 2,210,657,114,575.0円 |
| 発行済株式総数 | 759,023,902株 |
| 単元株式数 | 100 |
| 業種 | 輸送用機器 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 137.81円 |
| BPS | 2,609.69円 |
| PER | 21.13倍 |
| PBR | 1.12倍 |
| ROE | 5.2% |
| 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 | 854,018 百万円 | 762,791 百万円 | 2,187,648 百万円 | 2,187,689 百万円 | 2,484,121 百万円 |
| 経常利益又は経常損失（△） | 48,924 百万円 | 49,381 百万円 | 135,033 百万円 | 73,547 百万円 | 49,715 百万円 |
| 当期純利益又は当期純損失（△） | 44,291 百万円 | 40,973 百万円 | 335,465 百万円 | 73,274 百万円 | 109,994 百万円 |
| 資本金 | 45,049 百万円 | 45,049 百万円 | 45,049 百万円 | 45,049 百万円 | 45,049 百万円 |
| 純資産額 | 519,864 百万円 | 652,302 百万円 | 997,020 百万円 | 974,915 百万円 | 1,259,682 百万円 |
| 総資産額 | 1,953,615 百万円 | 1,994,113 百万円 | 2,625,196 百万円 | 2,591,451 百万円 | 2,968,913 百万円 |
| 従業員数 | 14,986 人 | 15,493 人 | 36,489 人 | 35,610 人 | 35,099 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 | 137.81 | 2,609.69 | 5.2 | 21.13 | 1.12 | - | - |
| 2025/03 | 単体 | 125.20 | 1,404.20 | - | 23.26 | 2.07 | 3.91 | 120.00 |
| 2025/09 | 中連 | 93.19 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.98 | 30.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 95,300 | 100 | 475,900 | 24,300 |
| 2025/11/28 | 95,200 | 8,600 | 451,600 | 41,700 |
| 2025/11/21 | 86,600 | -17,700 | 409,900 | 22,200 |
| 2025/11/14 | 104,300 | 3,900 | 387,700 | 15,500 |
| 2025/11/07 | 100,400 | -13,200 | 372,200 | 200 |
| 2025/10/31 | 113,600 | 200 | 372,000 | 45,600 |
| 2025/10/24 | 113,400 | 2,600 | 326,400 | -69,000 |
| 2025/10/17 | 110,800 | -6,400 | 395,400 | 45,100 |
| 2025/10/10 | 117,200 | -9,000 | 350,300 | -24,700 |
| 2025/10/03 | 126,200 | -300 | 375,000 | -51,100 |
| 2025/09/26 | 126,500 | 3,300 | 426,100 | -14,200 |
| 2025/09/19 | 123,200 | -22,000 | 440,300 | 33,500 |
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 | 1,679,671 | 0.22% | 2025/11/05 |
| 合計・最新計算日 | 1,679,671 | 0.22% | 2025/11/05 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/05 | Barclays Capital Securities Ltd | 1,679,671 （0.52%→0.22%） |
| 2025/11/04 | Barclays Capital Securities Ltd | 3,960,471 （0.73%→0.52%） |
| 2025/10/31 | Barclays Capital Securities Ltd | 5,596,571 （0.82%→0.73%） |
| 2025/10/30 | Barclays Capital Securities Ltd | 6,271,056 （None→0.82%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/10 | 0 | 6 | ***** |
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | 株式会社アイシン |
| 会社名（英文） | AISIN CORPORATION |
| 会社名（カナ） | カブシキガイシャアイシン |
| 本店所在地 | 刈谷市朝日町２丁目１番地 |
| 業種 | 輸送用機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 72590 |
| EDINETコード | E01593 |
| 法人番号 | 6180301013611 |
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 | 1733.7 | 1740.0 | 1708.0 | 1730.0 | 3402000 | - |
| 2024/06/25 | 1742.3 | 1764.3 | 1737.0 | 1757.7 | 2136300 | 1.60 |
| 2024/06/26 | 1768.0 | 1768.3 | 1739.3 | 1751.3 | 2201400 | -0.36 |
| 2024/06/27 | 1743.7 | 1756.0 | 1743.3 | 1747.7 | 1661700 | -0.21 |
| 2024/06/28 | 1696.7 | 1776.0 | 1686.0 | 1747.7 | 12754500 | 0.00 |
| 2024/07/01 | 1791.7 | 1795.0 | 1750.3 | 1760.3 | 4846500 | 0.72 |
| 2024/07/02 | 1767.0 | 1774.0 | 1739.0 | 1761.3 | 4208700 | 0.06 |
| 2024/07/03 | 1768.3 | 1789.7 | 1747.3 | 1785.7 | 5111700 | 1.39 |
| 2024/07/04 | 1803.7 | 1845.7 | 1802.7 | 1834.0 | 5799300 | 2.70 |
| 2024/07/05 | 1833.0 | 1846.0 | 1790.7 | 1792.0 | 4748100 | -2.29 |
| 2024/07/08 | 1765.0 | 1771.7 | 1732.0 | 1750.0 | 16375500 | -2.34 |
| 2024/07/09 | 1764.3 | 1807.3 | 1753.7 | 1803.3 | 24376500 | 3.05 |
| 2024/07/10 | 1804.0 | 1809.7 | 1780.0 | 1809.7 | 7916100 | 0.35 |
| 2024/07/11 | 1826.7 | 1844.3 | 1809.3 | 1834.3 | 13591200 | 1.36 |
| 2024/07/12 | 1817.3 | 1818.3 | 1780.3 | 1784.7 | 5761500 | -2.70 |
| 2024/07/16 | 1800.0 | 1808.3 | 1771.0 | 1784.0 | 35858700 | -0.04 |
| 2024/07/17 | 1796.0 | 1809.0 | 1775.3 | 1799.0 | 10719900 | 0.84 |
| 2024/07/18 | 1766.7 | 1766.7 | 1729.3 | 1748.3 | 6988200 | -2.82 |
| 2024/07/19 | 1753.3 | 1765.0 | 1735.7 | 1746.7 | 4554000 | -0.09 |
| 2024/07/22 | 1735.3 | 1737.0 | 1703.7 | 1712.7 | 5579700 | -1.95 |
| 2024/07/23 | 1739.7 | 1756.7 | 1727.0 | 1732.3 | 4068300 | 1.14 |
| 2024/07/24 | 1715.0 | 1721.7 | 1688.0 | 1688.0 | 5132100 | -2.56 |
| 2024/07/25 | 1666.7 | 1688.3 | 1661.0 | 1671.7 | 5336400 | -0.97 |
| 2024/07/26 | 1675.3 | 1694.0 | 1671.0 | 1671.0 | 4018800 | -0.04 |
| 2024/07/29 | 1699.0 | 1709.3 | 1688.3 | 1700.7 | 4296300 | 1.78 |
| 2024/07/30 | 1671.7 | 1705.0 | 1670.7 | 1691.0 | 5880300 | -0.57 |
| 2024/07/31 | 1681.7 | 1725.0 | 1663.7 | 1716.7 | 8757900 | 1.52 |
| 2024/08/01 | 1697.3 | 1719.0 | 1666.3 | 1691.3 | 8647500 | -1.48 |
| 2024/08/02 | 1650.3 | 1660.3 | 1617.3 | 1629.3 | 8149800 | -3.67 |
| 2024/08/05 | 1516.0 | 1522.7 | 1396.0 | 1396.0 | 8433600 | -14.32 |
| 2024/08/06 | 1536.0 | 1595.7 | 1527.7 | 1560.3 | 7781100 | 11.77 |
| 2024/08/07 | 1563.7 | 1634.7 | 1552.7 | 1592.7 | 6467700 | 2.08 |
| 2024/08/08 | 1569.3 | 1602.7 | 1556.3 | 1567.0 | 5264400 | -1.61 |
| 2024/08/09 | 1590.3 | 1607.3 | 1553.3 | 1573.3 | 4314300 | 0.40 |
| 2024/08/13 | 1590.7 | 1595.3 | 1568.7 | 1588.7 | 2098800 | 0.98 |
| 2024/08/14 | 1612.0 | 1632.7 | 1602.7 | 1629.3 | 2232900 | 2.56 |
| 2024/08/15 | 1640.7 | 1691.0 | 1638.0 | 1662.3 | 3065100 | 2.03 |
| 2024/08/16 | 1703.7 | 1714.7 | 1694.7 | 1705.0 | 4028700 | 2.57 |
| 2024/08/19 | 1693.3 | 1700.0 | 1656.7 | 1664.0 | 2731200 | -2.40 |
| 2024/08/20 | 1687.3 | 1693.0 | 1667.3 | 1684.7 | 1722900 | 1.24 |
| 2024/08/21 | 1663.3 | 1670.0 | 1650.3 | 1665.7 | 1942200 | -1.13 |
| 2024/08/22 | 1655.3 | 1674.7 | 1651.7 | 1669.0 | 1701600 | 0.20 |
| 2024/08/23 | 1682.7 | 1682.7 | 1656.7 | 1667.3 | 960000 | -0.10 |
| 2024/08/26 | 1653.3 | 1653.7 | 1633.7 | 1635.0 | 2415000 | -1.94 |
| 2024/08/27 | 1643.3 | 1657.0 | 1638.0 | 1652.0 | 1740300 | 1.04 |
| 2024/08/28 | 1643.3 | 1664.7 | 1641.7 | 1664.7 | 1947900 | 0.77 |
| 2024/08/29 | 1677.7 | 1685.7 | 1669.7 | 1681.3 | 6636300 | 1.00 |
| 2024/08/30 | 1678.7 | 1703.0 | 1669.3 | 1694.7 | 4710600 | 0.80 |
| 2024/09/02 | 1696.7 | 1702.7 | 1651.3 | 1664.3 | 4246500 | -1.79 |
| 2024/09/03 | 1683.3 | 1689.7 | 1671.0 | 1681.0 | 1845300 | 1.00 |
| 2024/09/04 | 1617.3 | 1639.0 | 1615.3 | 1624.7 | 3536400 | -3.35 |
| 2024/09/05 | 1604.0 | 1641.0 | 1581.0 | 1616.3 | 3348900 | -0.52 |
| 2024/09/06 | 1616.3 | 1632.0 | 1614.3 | 1626.3 | 3283200 | 0.62 |
| 2024/09/09 | 1587.0 | 1647.0 | 1572.0 | 1638.3 | 3051900 | 0.74 |
| 2024/09/10 | 1642.0 | 1653.3 | 1620.3 | 1620.3 | 2546100 | -1.10 |
| 2024/09/11 | 1610.3 | 1614.3 | 1561.3 | 1570.0 | 2916000 | -3.10 |
| 2024/09/12 | 1593.3 | 1614.3 | 1580.3 | 1600.0 | 2012400 | 1.91 |
| 2024/09/13 | 1584.0 | 1595.0 | 1576.0 | 1580.7 | 1941300 | -1.21 |
| 2024/09/17 | 1580.7 | 1588.7 | 1534.7 | 1554.0 | 3413100 | -1.69 |
| 2024/09/18 | 1564.0 | 1579.0 | 1559.3 | 1578.7 | 2121900 | 1.59 |
| 2024/09/19 | 1608.7 | 1625.0 | 1601.3 | 1606.0 | 2300400 | 1.73 |
| 2024/09/20 | 1629.3 | 1635.0 | 1612.7 | 1619.7 | 13064700 | 0.85 |
| 2024/09/24 | 1643.0 | 1658.3 | 1625.7 | 1630.7 | 2863500 | 0.68 |
| 2024/09/25 | 1630.7 | 1648.3 | 1630.7 | 1641.3 | 2088900 | 0.65 |
| 2024/09/26 | 1649.7 | 1671.3 | 1637.7 | 1671.3 | 2454900 | 1.83 |
| 2024/09/27 | 1655.0 | 1676.0 | 1641.0 | 1673.0 | 2763300 | 0.10 |
| 2024/09/30 | 1588.5 | 1602.5 | 1576.0 | 1577.0 | 3307800 | -5.74 |
| 2024/10/01 | 1600.0 | 1618.5 | 1573.0 | 1604.0 | 3073500 | 1.71 |
| 2024/10/02 | 1580.0 | 1614.5 | 1580.0 | 1596.5 | 2248900 | -0.47 |
| 2024/10/03 | 1628.0 | 1641.5 | 1607.5 | 1613.5 | 1749300 | 1.06 |
| 2024/10/04 | 1605.0 | 1612.0 | 1595.0 | 1610.0 | 1586500 | -0.22 |
| 2024/10/07 | 1643.0 | 1645.0 | 1615.5 | 1630.5 | 2690400 | 1.27 |
| 2024/10/08 | 1614.0 | 1615.0 | 1583.0 | 1584.5 | 2771700 | -2.82 |
| 2024/10/09 | 1599.0 | 1607.0 | 1574.5 | 1579.5 | 1859300 | -0.32 |
| 2024/10/10 | 1592.0 | 1601.0 | 1582.5 | 1584.0 | 2110500 | 0.28 |
| 2024/10/11 | 1580.0 | 1586.0 | 1553.0 | 1562.0 | 3168000 | -1.39 |
| 2024/10/15 | 1572.0 | 1583.0 | 1561.5 | 1561.5 | 2598300 | -0.03 |
| 2024/10/16 | 1558.0 | 1593.5 | 1551.0 | 1567.0 | 2575700 | 0.35 |
| 2024/10/17 | 1572.5 | 1587.5 | 1568.5 | 1580.0 | 2505600 | 0.83 |
| 2024/10/18 | 1605.0 | 1609.5 | 1577.5 | 1590.0 | 2653800 | 0.63 |
| 2024/10/21 | 1593.0 | 1602.0 | 1581.5 | 1598.5 | 1739100 | 0.53 |
| 2024/10/22 | 1600.0 | 1622.5 | 1592.0 | 1608.0 | 2205700 | 0.59 |
| 2024/10/23 | 1611.5 | 1684.0 | 1611.0 | 1642.0 | 3695600 | 2.11 |
| 2024/10/24 | 1620.5 | 1645.5 | 1596.5 | 1643.0 | 1822200 | 0.06 |
| 2024/10/25 | 1643.5 | 1645.5 | 1629.5 | 1639.5 | 1910100 | -0.21 |
| 2024/10/28 | 1635.0 | 1683.0 | 1624.5 | 1683.0 | 2807500 | 2.65 |
| 2024/10/29 | 1681.0 | 1682.0 | 1665.5 | 1675.0 | 1857300 | -0.48 |
| 2024/10/30 | 1684.5 | 1697.5 | 1678.0 | 1689.0 | 4411200 | 0.84 |
| 2024/10/31 | 1681.5 | 1699.5 | 1579.5 | 1602.5 | 8628100 | -5.12 |
| 2024/11/01 | 1550.0 | 1622.5 | 1550.0 | 1592.5 | 4850100 | -0.62 |
| 2024/11/05 | 1601.5 | 1621.5 | 1593.5 | 1604.5 | 3543500 | 0.75 |
| 2024/11/06 | 1600.0 | 1650.0 | 1594.5 | 1644.5 | 3458200 | 2.49 |
| 2024/11/07 | 1675.0 | 1697.5 | 1661.0 | 1675.5 | 4951900 | 1.89 |
| 2024/11/08 | 1667.0 | 1669.5 | 1613.0 | 1614.0 | 2600500 | -3.67 |
| 2024/11/11 | 1615.0 | 1632.0 | 1608.0 | 1608.0 | 1868600 | -0.37 |
| 2024/11/12 | 1610.0 | 1642.5 | 1607.0 | 1622.5 | 3048600 | 0.90 |
| 2024/11/13 | 1603.0 | 1625.0 | 1564.5 | 1567.0 | 3933800 | -3.42 |
| 2024/11/14 | 1582.5 | 1634.5 | 1579.0 | 1611.5 | 3167200 | 2.84 |
| 2024/11/15 | 1612.0 | 1638.0 | 1595.5 | 1628.5 | 2983400 | 1.05 |
| 2024/11/18 | 1610.5 | 1629.5 | 1602.0 | 1616.0 | 1765000 | -0.77 |
| 2024/11/19 | 1627.0 | 1642.0 | 1621.5 | 1632.0 | 1489400 | 0.99 |
| 2024/11/20 | 1624.5 | 1646.0 | 1620.5 | 1628.0 | 2236900 | -0.25 |
| 2024/11/21 | 1630.0 | 1645.0 | 1620.0 | 1620.0 | 1154200 | -0.49 |
| 2024/11/22 | 1620.0 | 1626.0 | 1608.0 | 1614.5 | 2395300 | -0.34 |
| 2024/11/25 | 1630.0 | 1663.5 | 1627.5 | 1648.5 | 3975100 | 2.11 |
| 2024/11/26 | 1648.5 | 1655.0 | 1605.0 | 1629.0 | 2375000 | -1.18 |
| 2024/11/27 | 1612.5 | 1617.0 | 1565.5 | 1577.5 | 2597300 | -3.16 |
| 2024/11/28 | 1594.5 | 1610.0 | 1579.0 | 1599.5 | 1985600 | 1.39 |
| 2024/11/29 | 1595.0 | 1595.5 | 1551.5 | 1578.0 | 2281500 | -1.34 |
| 2024/12/02 | 1583.5 | 1608.5 | 1578.5 | 1596.0 | 2405100 | 1.14 |
| 2024/12/03 | 1603.5 | 1623.5 | 1596.0 | 1613.5 | 2255000 | 1.10 |
| 2024/12/04 | 1629.5 | 1692.0 | 1628.0 | 1655.0 | 4755700 | 2.57 |
| 2024/12/05 | 1664.0 | 1706.5 | 1660.5 | 1676.5 | 5760300 | 1.30 |
| 2024/12/06 | 1682.5 | 1705.5 | 1681.0 | 1696.5 | 3511400 | 1.19 |
| 2024/12/09 | 1699.5 | 1709.5 | 1691.0 | 1708.0 | 2667600 | 0.68 |
| 2024/12/10 | 1720.0 | 1749.0 | 1712.0 | 1713.0 | 5067100 | 0.29 |
| 2024/12/11 | 1730.0 | 1740.0 | 1712.5 | 1740.0 | 3465800 | 1.58 |
| 2024/12/12 | 1750.0 | 1758.0 | 1745.5 | 1750.5 | 3369800 | 0.60 |
| 2024/12/13 | 1736.5 | 1749.0 | 1727.5 | 1738.5 | 2052500 | -0.69 |
| 2024/12/16 | 1748.0 | 1754.5 | 1715.5 | 1722.0 | 1850000 | -0.95 |
| 2024/12/17 | 1722.0 | 1726.5 | 1680.0 | 1685.0 | 2397700 | -2.15 |
| 2024/12/18 | 1709.5 | 1744.0 | 1703.0 | 1729.0 | 2694900 | 2.61 |
| 2024/12/19 | 1690.0 | 1722.5 | 1690.0 | 1706.5 | 1828800 | -1.30 |
| 2024/12/20 | 1720.0 | 1754.5 | 1718.0 | 1733.0 | 5631300 | 1.55 |
| 2024/12/23 | 1742.0 | 1754.5 | 1724.0 | 1749.5 | 2417900 | 0.95 |
| 2024/12/24 | 1733.0 | 1741.5 | 1719.0 | 1720.0 | 1696500 | -1.69 |
| 2024/12/25 | 1733.0 | 1746.0 | 1705.5 | 1742.5 | 1452600 | 1.31 |
| 2024/12/26 | 1744.0 | 1787.0 | 1743.0 | 1782.5 | 3372700 | 2.30 |
| 2024/12/27 | 1786.0 | 1789.5 | 1769.5 | 1779.5 | 2429600 | -0.17 |
| 2024/12/30 | 1780.0 | 1787.0 | 1763.0 | 1777.5 | 1594700 | -0.11 |
| 2025/01/06 | 1777.5 | 1779.0 | 1752.5 | 1772.5 | 1833200 | -0.28 |
| 2025/01/07 | 1772.5 | 1775.0 | 1741.5 | 1762.5 | 2129600 | -0.56 |
| 2025/01/08 | 1750.0 | 1777.5 | 1745.5 | 1772.5 | 2408100 | 0.57 |
| 2025/01/09 | 1761.0 | 1761.0 | 1713.5 | 1718.5 | 1933600 | -3.05 |
| 2025/01/10 | 1710.0 | 1723.0 | 1697.5 | 1698.5 | 1586300 | -1.16 |
| 2025/01/14 | 1695.0 | 1710.5 | 1678.0 | 1687.5 | 1992500 | -0.65 |
| 2025/01/15 | 1687.5 | 1703.5 | 1684.0 | 1694.0 | 1859700 | 0.39 |
| 2025/01/16 | 1695.0 | 1698.5 | 1676.0 | 1683.0 | 1652600 | -0.65 |
| 2025/01/17 | 1671.5 | 1683.5 | 1663.5 | 1669.0 | 2152100 | -0.83 |
| 2025/01/20 | 1675.0 | 1684.5 | 1662.0 | 1670.5 | 1834300 | 0.09 |
| 2025/01/21 | 1685.0 | 1702.0 | 1656.0 | 1672.0 | 1372400 | 0.09 |
| 2025/01/22 | 1683.5 | 1706.0 | 1681.5 | 1699.5 | 1645800 | 1.64 |
| 2025/01/23 | 1705.0 | 1719.5 | 1701.0 | 1717.0 | 2329200 | 1.03 |
| 2025/01/24 | 1714.0 | 1716.0 | 1680.0 | 1682.5 | 2149300 | -2.01 |
| 2025/01/27 | 1705.0 | 1709.0 | 1691.5 | 1699.5 | 1716900 | 1.01 |
| 2025/01/28 | 1689.5 | 1700.0 | 1685.5 | 1691.0 | 1519600 | -0.50 |
| 2025/01/29 | 1709.0 | 1712.0 | 1691.5 | 1708.5 | 1663500 | 1.03 |
| 2025/01/30 | 1710.0 | 1730.0 | 1708.0 | 1727.0 | 2574200 | 1.08 |
| 2025/01/31 | 1727.0 | 1778.0 | 1670.0 | 1762.5 | 6105000 | 2.06 |
| 2025/02/03 | 1722.5 | 1782.5 | 1699.5 | 1710.0 | 5673100 | -2.98 |
| 2025/02/04 | 1761.0 | 1794.5 | 1732.5 | 1744.0 | 4841800 | 1.99 |
| 2025/02/05 | 1748.0 | 1764.0 | 1720.5 | 1736.5 | 1885100 | -0.43 |
| 2025/02/06 | 1730.5 | 1763.0 | 1720.0 | 1763.0 | 2784800 | 1.53 |
| 2025/02/07 | 1754.0 | 1775.5 | 1745.0 | 1756.5 | 2299400 | -0.37 |
| 2025/02/10 | 1752.5 | 1766.5 | 1737.5 | 1757.5 | 1847300 | 0.06 |
| 2025/02/12 | 1775.0 | 1775.0 | 1721.5 | 1733.5 | 2115000 | -1.37 |
| 2025/02/13 | 1780.0 | 1792.0 | 1739.0 | 1780.5 | 3005300 | 2.71 |
| 2025/02/14 | 1790.0 | 1799.0 | 1768.5 | 1771.5 | 1956100 | -0.51 |
| 2025/02/17 | 1770.0 | 1775.5 | 1755.0 | 1763.5 | 1422100 | -0.45 |
| 2025/02/18 | 1763.5 | 1778.0 | 1742.5 | 1766.0 | 1544100 | 0.14 |
| 2025/02/19 | 1769.5 | 1786.5 | 1759.0 | 1764.5 | 2128800 | -0.08 |
| 2025/02/20 | 1755.5 | 1755.5 | 1706.0 | 1725.0 | 2180300 | -2.24 |
| 2025/02/21 | 1722.0 | 1751.5 | 1715.0 | 1750.0 | 1656800 | 1.45 |
| 2025/02/25 | 1738.5 | 1762.5 | 1730.5 | 1749.0 | 1530100 | -0.06 |
| 2025/02/26 | 1755.0 | 1806.0 | 1750.0 | 1805.5 | 3439100 | 3.23 |
| 2025/02/27 | 1800.0 | 1806.5 | 1784.0 | 1797.0 | 1963400 | -0.47 |
| 2025/02/28 | 1790.0 | 1796.0 | 1763.0 | 1768.5 | 2858700 | -1.59 |
| 2025/03/03 | 1774.5 | 1800.0 | 1769.0 | 1790.5 | 1650000 | 1.24 |
| 2025/03/04 | 1770.0 | 1785.0 | 1729.0 | 1747.5 | 1959600 | -2.40 |
| 2025/03/05 | 1742.5 | 1758.5 | 1738.0 | 1758.0 | 1433000 | 0.60 |
| 2025/03/06 | 1764.0 | 1799.5 | 1759.5 | 1776.0 | 2010300 | 1.02 |
| 2025/03/07 | 1785.0 | 1790.0 | 1755.5 | 1788.5 | 2298300 | 0.70 |
| 2025/03/10 | 1792.5 | 1797.0 | 1768.5 | 1775.0 | 1819600 | -0.75 |
| 2025/03/11 | 1763.0 | 1774.5 | 1725.0 | 1770.5 | 2024600 | -0.25 |
| 2025/03/12 | 1734.0 | 1798.0 | 1734.0 | 1793.0 | 1894700 | 1.27 |
| 2025/03/13 | 1786.0 | 1792.5 | 1772.5 | 1779.0 | 1643300 | -0.78 |
| 2025/03/14 | 1766.0 | 1792.0 | 1765.5 | 1778.0 | 1818200 | -0.06 |
| 2025/03/17 | 1795.0 | 1814.0 | 1789.5 | 1810.5 | 1989000 | 1.83 |
| 2025/03/18 | 1820.0 | 1841.5 | 1819.0 | 1834.0 | 2324800 | 1.30 |
| 2025/03/19 | 1860.0 | 1896.0 | 1860.0 | 1878.5 | 3814200 | 2.43 |
| 2025/03/21 | 1874.5 | 1906.0 | 1865.0 | 1865.5 | 8647100 | -0.69 |
| 2025/03/24 | 1892.5 | 1894.5 | 1869.0 | 1877.5 | 1739000 | 0.64 |
| 2025/03/25 | 1883.0 | 1903.0 | 1872.0 | 1881.5 | 1771900 | 0.21 |
| 2025/03/26 | 1888.5 | 1893.0 | 1867.5 | 1878.0 | 1613100 | -0.19 |
| 2025/03/27 | 1816.5 | 1834.0 | 1768.0 | 1798.0 | 4679800 | -4.26 |
| 2025/03/28 | 1746.5 | 1752.5 | 1667.0 | 1678.5 | 4670600 | -6.65 |
| 2025/03/31 | 1640.0 | 1644.0 | 1602.0 | 1623.0 | 3596300 | -3.31 |
| 2025/04/01 | 1637.0 | 1647.0 | 1609.0 | 1616.5 | 2136000 | -0.40 |
| 2025/04/02 | 1622.5 | 1661.5 | 1617.5 | 1655.0 | 3124900 | 2.38 |
| 2025/04/03 | 1569.0 | 1583.0 | 1540.0 | 1565.0 | 4231600 | -5.44 |
| 2025/04/04 | 1518.0 | 1520.0 | 1433.5 | 1456.0 | 3943200 | -6.96 |
| 2025/04/07 | 1302.0 | 1401.5 | 1280.0 | 1365.5 | 4659200 | -6.22 |
| 2025/04/08 | 1400.0 | 1504.0 | 1400.0 | 1469.0 | 4449100 | 7.58 |
| 2025/04/09 | 1396.0 | 1409.5 | 1348.0 | 1375.5 | 3676500 | -6.36 |
| 2025/04/10 | 1565.5 | 1565.5 | 1498.0 | 1508.0 | 3653100 | 9.63 |
| 2025/04/11 | 1378.0 | 1446.5 | 1369.0 | 1440.0 | 2895400 | -4.51 |
| 2025/04/14 | 1440.5 | 1451.5 | 1423.0 | 1432.0 | 2275500 | -0.56 |
| 2025/04/15 | 1492.0 | 1512.5 | 1480.0 | 1493.0 | 3316500 | 4.26 |
| 2025/04/16 | 1486.5 | 1496.5 | 1455.5 | 1469.0 | 1533500 | -1.61 |
| 2025/04/17 | 1456.5 | 1484.5 | 1450.5 | 1481.5 | 1389400 | 0.85 |
| 2025/04/18 | 1487.0 | 1514.5 | 1480.5 | 1506.5 | 2684500 | 1.69 |
| 2025/04/21 | 1500.0 | 1505.0 | 1486.5 | 1493.0 | 2300400 | -0.90 |
| 2025/04/22 | 1500.5 | 1547.0 | 1496.0 | 1536.0 | 3089200 | 2.88 |
| 2025/04/23 | 1580.0 | 1582.5 | 1552.5 | 1574.0 | 2586500 | 2.47 |
| 2025/04/24 | 1602.0 | 1642.0 | 1581.0 | 1582.5 | 3981100 | 0.54 |
| 2025/04/25 | 1582.5 | 1762.5 | 1577.0 | 1732.5 | 12066400 | 9.48 |
| 2025/04/28 | 1810.0 | 1880.0 | 1789.5 | 1793.0 | 9706600 | 3.49 |
| 2025/04/30 | 1811.0 | 1826.5 | 1791.5 | 1811.5 | 4842500 | 1.03 |
| 2025/05/01 | 1800.0 | 1851.5 | 1788.0 | 1840.0 | 2738500 | 1.57 |
| 2025/05/02 | 1850.0 | 1868.5 | 1830.0 | 1830.0 | 3577200 | -0.54 |
| 2025/05/07 | 1818.0 | 1819.5 | 1785.5 | 1796.5 | 2998300 | -1.83 |
| 2025/05/08 | 1781.0 | 1802.5 | 1759.0 | 1802.5 | 2589000 | 0.33 |
| 2025/05/09 | 1818.5 | 1835.5 | 1802.5 | 1806.0 | 2440400 | 0.19 |
| 2025/05/12 | 1812.0 | 1842.5 | 1808.5 | 1840.0 | 1990200 | 1.88 |
| 2025/05/13 | 1863.5 | 1870.0 | 1837.0 | 1857.5 | 2280600 | 0.95 |
| 2025/05/14 | 1867.0 | 1869.5 | 1824.5 | 1840.0 | 1610700 | -0.94 |
| 2025/05/15 | 1811.5 | 1819.0 | 1785.0 | 1815.0 | 2550800 | -1.36 |
| 2025/05/16 | 1813.5 | 1833.0 | 1783.0 | 1821.5 | 2213500 | 0.36 |
| 2025/05/19 | 1822.0 | 1835.5 | 1813.5 | 1814.0 | 2368900 | -0.41 |
| 2025/05/20 | 1838.5 | 1857.5 | 1821.5 | 1840.5 | 2389800 | 1.46 |
| 2025/05/21 | 1831.5 | 1848.0 | 1823.0 | 1838.0 | 1791200 | -0.14 |
| 2025/05/22 | 1806.0 | 1815.5 | 1765.5 | 1772.0 | 2090300 | -3.59 |
| 2025/05/23 | 1780.0 | 1799.0 | 1771.0 | 1790.5 | 1995700 | 1.04 |
| 2025/05/26 | 1798.5 | 1798.5 | 1767.5 | 1777.0 | 1809600 | -0.75 |
| 2025/05/27 | 1780.0 | 1791.5 | 1774.5 | 1789.5 | 1334000 | 0.70 |
| 2025/05/28 | 1820.0 | 1827.0 | 1800.5 | 1800.5 | 1693100 | 0.61 |
| 2025/05/29 | 1818.0 | 1827.0 | 1809.5 | 1817.5 | 2317700 | 0.94 |
| 2025/05/30 | 1792.0 | 1843.0 | 1781.0 | 1843.0 | 4654100 | 1.40 |
| 2025/06/02 | 1803.0 | 1814.5 | 1786.5 | 1790.5 | 1751200 | -2.85 |
| 2025/06/03 | 1789.5 | 1793.5 | 1765.0 | 1789.5 | 2272400 | -0.06 |
| 2025/06/04 | 1820.0 | 1820.0 | 1772.0 | 1787.0 | 2056600 | -0.14 |
| 2025/06/05 | 1764.5 | 1769.5 | 1714.0 | 1724.0 | 3329500 | -3.53 |
| 2025/06/06 | 1730.0 | 1756.5 | 1730.0 | 1747.0 | 1966700 | 1.33 |
| 2025/06/09 | 1765.0 | 1770.0 | 1754.0 | 1764.0 | 1810600 | 0.97 |
| 2025/06/10 | 1764.0 | 1783.5 | 1762.5 | 1771.5 | 1699300 | 0.43 |
| 2025/06/11 | 1790.0 | 1810.0 | 1786.5 | 1803.5 | 2298800 | 1.81 |
| 2025/06/12 | 1820.0 | 1825.5 | 1787.5 | 1794.0 | 1889000 | -0.53 |
| 2025/06/13 | 1774.0 | 1774.5 | 1752.5 | 1770.0 | 2086400 | -1.34 |
| 2025/06/16 | 1785.0 | 1795.0 | 1775.0 | 1779.0 | 1543300 | 0.51 |
| 2025/06/17 | 1779.0 | 1805.0 | 1773.0 | 1798.5 | 1539500 | 1.10 |
| 2025/06/18 | 1787.5 | 1830.0 | 1787.0 | 1828.0 | 2346600 | 1.64 |
| 2025/06/19 | 1827.5 | 1828.0 | 1794.5 | 1801.5 | 1680300 | -1.45 |
| 2025/06/20 | 1801.0 | 1819.5 | 1799.5 | 1802.5 | 3887900 | 0.06 |
| 2025/06/23 | 1792.0 | 1805.5 | 1779.5 | 1799.0 | 1799800 | -0.19 |
| 2025/06/24 | 1815.0 | 1819.5 | 1785.5 | 1798.0 | 1440000 | -0.06 |
| 2025/06/25 | 1815.5 | 1815.5 | 1780.0 | 1788.0 | 1408300 | -0.56 |
| 2025/06/26 | 1780.0 | 1802.5 | 1778.5 | 1797.0 | 1778200 | 0.50 |
| 2025/06/27 | 1820.0 | 1849.0 | 1814.0 | 1844.5 | 5762200 | 2.64 |
| 2025/06/30 | 1847.5 | 1859.5 | 1835.0 | 1847.0 | 2084500 | 0.14 |
| 2025/07/01 | 1819.0 | 1835.5 | 1815.5 | 1826.0 | 2050400 | -1.14 |
| 2025/07/02 | 1825.5 | 1842.5 | 1818.5 | 1832.0 | 2609400 | 0.33 |
| 2025/07/03 | 1832.0 | 1876.5 | 1830.0 | 1870.0 | 2421300 | 2.07 |
| 2025/07/04 | 1870.0 | 1881.5 | 1843.0 | 1843.0 | 1859300 | -1.44 |
| 2025/07/07 | 1833.5 | 1839.5 | 1807.0 | 1813.0 | 1438900 | -1.63 |
| 2025/07/08 | 1812.5 | 1849.0 | 1806.5 | 1828.0 | 1963700 | 0.83 |
| 2025/07/09 | 1860.0 | 1871.5 | 1853.5 | 1866.5 | 2428000 | 2.11 |
| 2025/07/10 | 1871.5 | 1878.0 | 1861.0 | 1873.5 | 2140800 | 0.38 |
| 2025/07/11 | 1873.5 | 1896.0 | 1860.0 | 1887.0 | 2516100 | 0.72 |
| 2025/07/14 | 1887.0 | 1903.0 | 1878.0 | 1888.5 | 1505200 | 0.08 |
| 2025/07/15 | 1898.0 | 1904.0 | 1885.5 | 1894.0 | 1633700 | 0.29 |
| 2025/07/16 | 1900.0 | 1904.5 | 1884.0 | 1890.5 | 1547300 | -0.18 |
| 2025/07/17 | 1875.5 | 1894.0 | 1868.0 | 1889.5 | 1816600 | -0.05 |
| 2025/07/18 | 1880.0 | 1884.5 | 1865.5 | 1881.0 | 2072800 | -0.45 |
| 2025/07/22 | 1881.0 | 1898.0 | 1862.5 | 1867.0 | 1709400 | -0.74 |
| 2025/07/23 | 1922.5 | 2003.5 | 1917.0 | 1998.5 | 6050800 | 7.04 |
| 2025/07/24 | 2030.0 | 2081.0 | 2028.0 | 2048.5 | 4977500 | 2.50 |
| 2025/07/25 | 2037.5 | 2039.0 | 1989.0 | 1992.5 | 2391500 | -2.73 |
| 2025/07/28 | 1992.5 | 2008.0 | 1972.0 | 2003.0 | 2193900 | 0.53 |
| 2025/07/29 | 1988.0 | 2005.0 | 1964.5 | 1989.0 | 2322300 | -0.70 |
| 2025/07/30 | 1985.5 | 2018.5 | 1980.0 | 2013.0 | 2692800 | 1.21 |
| 2025/07/31 | 1988.0 | 2170.0 | 1972.5 | 2099.0 | 8955200 | 4.27 |
| 2025/08/01 | 2116.0 | 2204.0 | 2115.5 | 2160.5 | 5600000 | 2.93 |
| 2025/08/04 | 2110.5 | 2181.0 | 2104.0 | 2166.5 | 3177300 | 0.28 |
| 2025/08/05 | 2180.0 | 2204.5 | 2173.5 | 2184.0 | 2567200 | 0.81 |
| 2025/08/06 | 2212.0 | 2234.5 | 2199.5 | 2208.5 | 3001700 | 1.12 |
| 2025/08/07 | 2220.0 | 2231.0 | 2202.0 | 2210.5 | 2444600 | 0.09 |
| 2025/08/08 | 2229.5 | 2257.5 | 2222.0 | 2249.0 | 3373200 | 1.74 |
| 2025/08/12 | 2249.0 | 2280.0 | 2240.5 | 2271.0 | 3156700 | 0.98 |
| 2025/08/13 | 2285.0 | 2327.5 | 2280.0 | 2302.5 | 3123700 | 1.39 |
| 2025/08/14 | 2280.5 | 2291.0 | 2256.5 | 2264.0 | 2515500 | -1.67 |
| 2025/08/15 | 2265.0 | 2268.0 | 2239.5 | 2267.0 | 2084100 | 0.13 |
| 2025/08/18 | 2288.0 | 2328.5 | 2280.0 | 2325.0 | 2143400 | 2.56 |
| 2025/08/19 | 2314.0 | 2338.5 | 2309.5 | 2329.0 | 2350300 | 0.17 |
| 2025/08/20 | 2310.0 | 2331.0 | 2305.5 | 2320.5 | 1830000 | -0.36 |
| 2025/08/21 | 2305.0 | 2312.5 | 2290.0 | 2301.5 | 1577900 | -0.82 |
| 2025/08/22 | 2340.0 | 2361.5 | 2316.5 | 2361.5 | 2247400 | 2.61 |
| 2025/08/25 | 2380.0 | 2405.0 | 2368.0 | 2383.5 | 2250100 | 0.93 |
| 2025/08/26 | 2383.5 | 2388.0 | 2343.5 | 2388.0 | 4162700 | 0.19 |
| 2025/08/27 | 2402.0 | 2404.0 | 2371.0 | 2399.5 | 2064300 | 0.48 |
| 2025/08/28 | 2400.0 | 2474.5 | 2395.0 | 2461.5 | 2988600 | 2.58 |
| 2025/08/29 | 2459.0 | 2477.0 | 2447.5 | 2452.0 | 1902600 | -0.39 |
| 2025/09/01 | 2444.5 | 2456.5 | 2427.0 | 2455.0 | 1408000 | 0.12 |
| 2025/09/02 | 2465.0 | 2508.0 | 2457.0 | 2504.0 | 1670200 | 2.00 |
| 2025/09/03 | 2578.5 | 2602.0 | 2550.5 | 2568.5 | 4264300 | 2.58 |
| 2025/09/04 | 2580.0 | 2615.0 | 2564.0 | 2592.0 | 2321700 | 0.91 |
| 2025/09/05 | 2637.0 | 2654.0 | 2609.0 | 2640.5 | 2228300 | 1.87 |
| 2025/09/08 | 2650.0 | 2675.0 | 2627.0 | 2659.5 | 1985100 | 0.72 |
| 2025/09/09 | 2659.5 | 2670.0 | 2606.0 | 2622.0 | 2594500 | -1.41 |
| 2025/09/10 | 2622.0 | 2622.5 | 2585.5 | 2592.5 | 2146200 | -1.13 |
| 2025/09/11 | 2585.5 | 2594.5 | 2553.0 | 2570.0 | 2976600 | -0.87 |
| 2025/09/12 | 2569.0 | 2589.5 | 2550.0 | 2559.0 | 1903000 | -0.43 |
| 2025/09/16 | 2575.0 | 2613.5 | 2563.0 | 2605.0 | 2017400 | 1.80 |
| 2025/09/17 | 2579.5 | 2584.5 | 2548.5 | 2558.0 | 2317200 | -1.80 |
| 2025/09/18 | 2562.5 | 2589.0 | 2549.0 | 2582.5 | 1695000 | 0.96 |
| 2025/09/19 | 2600.0 | 2606.0 | 2536.5 | 2545.5 | 3966700 | -1.43 |
| 2025/09/22 | 2539.0 | 2562.5 | 2529.5 | 2538.0 | 1842400 | -0.29 |
| 2025/09/24 | 2529.5 | 2552.0 | 2519.0 | 2532.5 | 1968500 | -0.22 |
| 2025/09/25 | 2559.0 | 2580.0 | 2550.5 | 2573.5 | 1748300 | 1.62 |
| 2025/09/26 | 2588.0 | 2639.5 | 2574.0 | 2619.5 | 2266700 | 1.79 |
| 2025/09/29 | 2600.5 | 2604.5 | 2570.5 | 2581.0 | 1912500 | -1.47 |
| 2025/09/30 | 2561.0 | 2583.0 | 2551.0 | 2560.0 | 2612700 | -0.81 |
| 2025/10/01 | 2530.0 | 2545.0 | 2493.0 | 2516.0 | 2899100 | -1.72 |
| 2025/10/02 | 2512.0 | 2540.5 | 2476.5 | 2516.5 | 2568700 | 0.02 |
| 2025/10/03 | 2515.0 | 2551.5 | 2492.0 | 2551.5 | 2337900 | 1.39 |
| 2025/10/06 | 2634.5 | 2645.0 | 2568.5 | 2586.0 | 3221200 | 1.35 |
| 2025/10/07 | 2590.0 | 2632.0 | 2587.0 | 2626.5 | 3057700 | 1.57 |
| 2025/10/08 | 2656.0 | 2666.5 | 2602.5 | 2606.0 | 3025300 | -0.78 |
| 2025/10/09 | 2628.5 | 2638.5 | 2578.5 | 2592.0 | 2466000 | -0.54 |
| 2025/10/10 | 2570.0 | 2582.0 | 2529.5 | 2549.5 | 2931100 | -1.64 |
| 2025/10/14 | 2501.5 | 2529.0 | 2475.5 | 2492.0 | 3041600 | -2.26 |
| 2025/10/15 | 2505.5 | 2535.0 | 2505.5 | 2522.0 | 1750200 | 1.20 |
| 2025/10/16 | 2550.0 | 2565.5 | 2490.5 | 2520.5 | 2505600 | -0.06 |
| 2025/10/17 | 2519.0 | 2535.5 | 2505.0 | 2514.5 | 1987600 | -0.24 |
| 2025/10/20 | 2550.0 | 2583.0 | 2531.5 | 2575.0 | 2249800 | 2.41 |
| 2025/10/21 | 2584.0 | 2597.5 | 2566.0 | 2567.0 | 1792000 | -0.31 |
| 2025/10/22 | 2590.0 | 2633.5 | 2583.0 | 2592.5 | 3174100 | 0.99 |
| 2025/10/23 | 2599.0 | 2611.5 | 2564.0 | 2594.5 | 1918700 | 0.08 |
| 2025/10/24 | 2644.5 | 2663.5 | 2613.5 | 2642.0 | 2601100 | 1.83 |
| 2025/10/27 | 2686.0 | 2722.5 | 2672.5 | 2722.5 | 2579100 | 3.05 |
| 2025/10/28 | 2722.0 | 2740.0 | 2678.5 | 2678.5 | 2450500 | -1.62 |
| 2025/10/29 | 2708.0 | 2727.0 | 2680.5 | 2698.5 | 3104000 | 0.75 |
| 2025/10/30 | 2696.0 | 2731.0 | 2665.0 | 2670.0 | 11074500 | -1.06 |
| 2025/10/31 | 2681.0 | 2810.0 | 2627.0 | 2774.5 | 6884000 | 3.91 |
| 2025/11/04 | 2775.0 | 2793.0 | 2723.5 | 2738.0 | 4201100 | -1.32 |
| 2025/11/05 | 2738.0 | 2761.0 | 2657.5 | 2729.0 | 3453300 | -0.33 |
| 2025/11/06 | 2799.0 | 2813.0 | 2749.5 | 2758.0 | 3170400 | 1.06 |
| 2025/11/07 | 2730.5 | 2770.5 | 2720.5 | 2769.0 | 1650300 | 0.40 |
| 2025/11/10 | 2777.5 | 2802.5 | 2769.0 | 2802.5 | 1692900 | 1.21 |
| 2025/11/11 | 2827.5 | 2833.5 | 2778.5 | 2803.0 | 1753300 | 0.02 |
| 2025/11/12 | 2802.0 | 2842.0 | 2790.5 | 2809.0 | 2201600 | 0.21 |
| 2025/11/13 | 2837.0 | 2857.0 | 2819.0 | 2825.0 | 1769500 | 0.57 |
| 2025/11/14 | 2798.0 | 2847.0 | 2783.0 | 2836.0 | 1871900 | 0.39 |
| 2025/11/17 | 2809.0 | 2820.0 | 2734.0 | 2748.5 | 2360600 | -3.09 |
| 2025/11/18 | 2726.5 | 2747.5 | 2656.0 | 2667.5 | 1827400 | -2.95 |
| 2025/11/19 | 2667.5 | 2702.5 | 2639.0 | 2674.0 | 1854600 | 0.24 |
| 2025/11/20 | 2720.0 | 2726.0 | 2676.5 | 2683.0 | 1672100 | 0.34 |
| 2025/11/21 | 2653.5 | 2700.5 | 2640.0 | 2674.5 | 3316800 | -0.32 |
| 2025/11/25 | 2723.0 | 2724.5 | 2685.5 | 2700.5 | 1735500 | 0.97 |
| 2025/11/26 | 2740.0 | 2798.0 | 2712.5 | 2787.5 | 3057400 | 3.22 |
| 2025/11/27 | 2783.0 | 2829.0 | 2774.0 | 2774.0 | 1986700 | -0.48 |
| 2025/11/28 | 2770.0 | 2789.0 | 2756.5 | 2780.0 | 3577100 | 0.22 |
| 2025/12/01 | 2790.5 | 2802.5 | 2746.0 | 2753.0 | 2409800 | -0.97 |
| 2025/12/02 | 2759.5 | 2780.0 | 2748.5 | 2769.0 | 2040700 | 0.58 |
| 2025/12/03 | 2781.0 | 2796.0 | 2741.5 | 2741.5 | 2052600 | -0.99 |
| 2025/12/04 | 2741.0 | 2800.0 | 2720.0 | 2783.5 | 1866200 | 1.53 |
| 2025/12/05 | 2783.5 | 2790.0 | 2698.0 | 2698.0 | 2012800 | -3.07 |
| 2025/12/08 | 2719.5 | 2826.5 | 2719.5 | 2826.5 | 2537200 | 4.76 |
| 2025/12/09 | 2823.0 | 2845.0 | 2791.5 | 2843.0 | 1967500 | 0.58 |
| 2025/12/10 | 2943.0 | 3046.0 | 2891.5 | 2946.5 | 4650500 | 3.64 |
| 2025/12/11 | 2956.0 | 2971.5 | 2907.5 | 2912.5 | 1971100 | -1.15 |
| 2025/12/12 | 2982.0 | 3067 | 2971.5 | 3067 | 3369300 | 5.30 |