南陽 7417
1,413円
(時刻：15:30)
▼ -2円 (-0.14%)
価格情報
| 始値 | 1,417円 |
| 高値 | 1,419円 |
| 安値 | 1,411円 |
| 出来高 | 7,800株 |
| 売買代金 | 11,030,500円 |
| 売り気配 (15:30) | 1,419円 |
| 買い気配 (15:30) | 1,413円 |
基本情報
| 銘柄名 | 南陽 |
| 英文銘柄名 | NANYO CORP. |
| 時価総額 | 18,720,648,100.0円 |
| 発行済株式総数 | 13,230,140株 |
| 単元株式数 | 100 |
| 業種 | 卸売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 163.09円 |
| BPS | 2,053.04円 |
| PER | 8.68倍 |
| PBR | 0.69倍 |
| ROE | 8.1% |
| 年間配当金 | 58.00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70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 | 25,673 百万円 | 25,323 百万円 | 25,904 百万円 | 29,579 百万円 | 27,131 百万円 |
| 経常利益又は経常損失（△） | 1,046 百万円 | 999 百万円 | 1,265 百万円 | 1,825 百万円 | 1,545 百万円 |
| 当期純利益又は当期純損失（△） | 685 百万円 | 686 百万円 | 855 百万円 | 1,287 百万円 | 1,060 百万円 |
| 資本金 | 1,181 百万円 | 1,181 百万円 | 1,181 百万円 | 1,181 百万円 | 1,181 百万円 |
| 純資産額 | 12,865 百万円 | 13,509 百万円 | 13,750 百万円 | 14,651 百万円 | 15,594 百万円 |
| 総資産額 | 24,495 百万円 | 25,694 百万円 | 26,748 百万円 | 29,200 百万円 | 30,470 百万円 |
| 従業員数 | 151 人 | 157 人 | 161 人 | 155 人 | 153 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 | 163.09 | 2,053.04 | 8.1 | 8.68 | 0.69 | - | - |
| 2025/03 | 単体 | 84.25 | 1,235.57 | - | 16.80 | 1.15 | 4.1 | 58.00 |
| 2025/09 | 中連 | 65.41 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.71 | 10.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 500 | -100 | 48,800 | -1,500 |
| 2025/11/28 | 600 | -300 | 50,300 | 900 |
| 2025/11/21 | 900 | -600 | 49,400 | -1,700 |
| 2025/11/14 | 1,500 | 1,200 | 51,100 | -100 |
| 2025/11/07 | 300 | -400 | 51,200 | 0 |
| 2025/10/31 | 700 | 0 | 51,200 | 700 |
| 2025/10/24 | 700 | 0 | 50,500 | 200 |
| 2025/10/17 | 700 | 400 | 50,300 | -3,300 |
| 2025/10/10 | 300 | -700 | 53,600 | 2,000 |
| 2025/10/03 | 1,000 | 0 | 51,600 | -7,200 |
| 2025/09/26 | 1,000 | 100 | 58,800 | 4,900 |
| 2025/09/19 | 900 | -400 | 53,900 | -59,000 |
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12月12日 09時29分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年11月11日 09時11分 | 確認書 |
| 2025年11月11日 09時09分 | 半期報告書－第72期(2025/04/01－2026/03/31) |
| 2025年07月11日 10時00分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年06月27日 10時55分 | 臨時報告書 |
| 2025年06月20日 10時26分 | 内部統制報告書－第71期(2024/04/01－2025/03/31) |
| 2025年06月20日 10時25分 | 確認書 |
| 2025年06月20日 10時24分 | 有価証券報告書－第71期(2024/04/01－2025/03/31) |
| 2024年11月11日 09時58分 | 確認書 |
| 2024年11月11日 09時57分 | 半期報告書－第71期(2024/04/01－2025/03/31) |
| 2024年06月28日 09時12分 | 臨時報告書 |
| 2024年06月26日 09時21分 | 内部統制報告書－第70期(2023/04/01－2024/03/31) |
| 2024年06月26日 09時18分 | 確認書 |
| 2024年06月26日 09時17分 | 有価証券報告書－第70期(2023/04/01－2024/03/31) |
| 2024年02月09日 09時13分 | 確認書 |
| 2024年02月09日 09時12分 | 四半期報告書－第70期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社南陽 |
| 会社名（英文） | NANYO CORPORATION |
| 会社名（カナ） | カブシキガイシャナンヨウ |
| 本店所在地 | 福岡市博多区博多駅前三丁目１９番８号 |
| 業種 | 卸売業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 74170 |
| EDINETコード | E02792 |
| 法人番号 | 5290001015146 |
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 | 1111.0 | 1118.0 | 1109.0 | 1115.0 | 7900 | - |
| 2024/06/25 | 1116.0 | 1135.0 | 1115.0 | 1134.0 | 11000 | 1.70 |
| 2024/06/26 | 1135.0 | 1147.0 | 1130.0 | 1147.0 | 9600 | 1.15 |
| 2024/06/27 | 1138.0 | 1148.0 | 1138.0 | 1139.0 | 5900 | -0.70 |
| 2024/06/28 | 1136.0 | 1144.0 | 1135.0 | 1136.0 | 5200 | -0.26 |
| 2024/07/01 | 1136.0 | 1150.0 | 1136.0 | 1143.0 | 10000 | 0.62 |
| 2024/07/02 | 1143.0 | 1146.0 | 1139.0 | 1146.0 | 6300 | 0.26 |
| 2024/07/03 | 1140.0 | 1145.0 | 1125.0 | 1125.0 | 18700 | -1.83 |
| 2024/07/04 | 1125.0 | 1127.0 | 1120.0 | 1120.0 | 9600 | -0.44 |
| 2024/07/05 | 1141.0 | 1141.0 | 1118.0 | 1119.0 | 15200 | -0.09 |
| 2024/07/08 | 1121.0 | 1121.0 | 1108.0 | 1113.0 | 17100 | -0.54 |
| 2024/07/09 | 1108.0 | 1114.0 | 1098.0 | 1105.0 | 39000 | -0.72 |
| 2024/07/10 | 1101.0 | 1101.0 | 1083.0 | 1083.0 | 39500 | -1.99 |
| 2024/07/11 | 1092.0 | 1104.0 | 1087.0 | 1104.0 | 22600 | 1.94 |
| 2024/07/12 | 1095.0 | 1106.0 | 1094.0 | 1100.0 | 11700 | -0.36 |
| 2024/07/16 | 1105.0 | 1117.0 | 1102.0 | 1111.0 | 19900 | 1.00 |
| 2024/07/17 | 1114.0 | 1120.0 | 1112.0 | 1113.0 | 7800 | 0.18 |
| 2024/07/18 | 1106.0 | 1123.0 | 1106.0 | 1122.0 | 13100 | 0.81 |
| 2024/07/19 | 1112.0 | 1117.0 | 1108.0 | 1112.0 | 15500 | -0.89 |
| 2024/07/22 | 1112.0 | 1116.0 | 1106.0 | 1116.0 | 12100 | 0.36 |
| 2024/07/23 | 1116.0 | 1118.0 | 1109.0 | 1111.0 | 11800 | -0.45 |
| 2024/07/24 | 1108.0 | 1109.0 | 1090.0 | 1090.0 | 23700 | -1.89 |
| 2024/07/25 | 1088.0 | 1089.0 | 1066.0 | 1072.0 | 48500 | -1.65 |
| 2024/07/26 | 1076.0 | 1082.0 | 1067.0 | 1074.0 | 16300 | 0.19 |
| 2024/07/29 | 1077.0 | 1087.0 | 1077.0 | 1081.0 | 16400 | 0.65 |
| 2024/07/30 | 1081.0 | 1086.0 | 1066.0 | 1070.0 | 71900 | -1.02 |
| 2024/07/31 | 1070.0 | 1100.0 | 1068.0 | 1093.0 | 20700 | 2.15 |
| 2024/08/01 | 1088.0 | 1088.0 | 1058.0 | 1060.0 | 26900 | -3.02 |
| 2024/08/02 | 1041.0 | 1044.0 | 1011.0 | 1011.0 | 58300 | -4.62 |
| 2024/08/05 | 981.0 | 981.0 | 885.0 | 885.0 | 97100 | -12.46 |
| 2024/08/06 | 927.0 | 980.0 | 927.0 | 956.0 | 34500 | 8.02 |
| 2024/08/07 | 932.0 | 998.0 | 932.0 | 981.0 | 36200 | 2.62 |
| 2024/08/08 | 979.0 | 999.0 | 970.0 | 989.0 | 19900 | 0.82 |
| 2024/08/09 | 1005.0 | 1012.0 | 996.0 | 1002.0 | 19400 | 1.31 |
| 2024/08/13 | 1006.0 | 1032.0 | 1004.0 | 1024.0 | 14600 | 2.20 |
| 2024/08/14 | 1033.0 | 1053.0 | 1024.0 | 1040.0 | 31000 | 1.56 |
| 2024/08/15 | 1040.0 | 1057.0 | 1034.0 | 1054.0 | 14600 | 1.35 |
| 2024/08/16 | 1051.0 | 1099.0 | 1051.0 | 1077.0 | 31900 | 2.18 |
| 2024/08/19 | 1070.0 | 1076.0 | 1041.0 | 1045.0 | 10300 | -2.97 |
| 2024/08/20 | 1045.0 | 1055.0 | 1044.0 | 1052.0 | 8600 | 0.67 |
| 2024/08/21 | 1045.0 | 1057.0 | 1045.0 | 1057.0 | 10200 | 0.48 |
| 2024/08/22 | 1051.0 | 1059.0 | 1050.0 | 1050.0 | 7900 | -0.66 |
| 2024/08/23 | 1063.0 | 1075.0 | 1060.0 | 1062.0 | 9400 | 1.14 |
| 2024/08/26 | 1056.0 | 1071.0 | 1056.0 | 1062.0 | 5700 | 0.00 |
| 2024/08/27 | 1062.0 | 1083.0 | 1062.0 | 1081.0 | 6600 | 1.79 |
| 2024/08/28 | 1086.0 | 1089.0 | 1071.0 | 1089.0 | 11200 | 0.74 |
| 2024/08/29 | 1080.0 | 1090.0 | 1079.0 | 1083.0 | 11700 | -0.55 |
| 2024/08/30 | 1080.0 | 1108.0 | 1075.0 | 1100.0 | 21700 | 1.57 |
| 2024/09/02 | 1090.0 | 1092.0 | 1074.0 | 1074.0 | 9800 | -2.36 |
| 2024/09/03 | 1075.0 | 1081.0 | 1073.0 | 1073.0 | 4000 | -0.09 |
| 2024/09/04 | 1052.0 | 1066.0 | 1052.0 | 1054.0 | 12000 | -1.77 |
| 2024/09/05 | 1053.0 | 1064.0 | 1043.0 | 1046.0 | 6900 | -0.76 |
| 2024/09/06 | 1047.0 | 1075.0 | 1047.0 | 1071.0 | 22600 | 2.39 |
| 2024/09/09 | 1036.0 | 1068.0 | 1036.0 | 1060.0 | 10900 | -1.03 |
| 2024/09/10 | 1064.0 | 1069.0 | 1048.0 | 1049.0 | 3800 | -1.04 |
| 2024/09/11 | 1043.0 | 1048.0 | 1021.0 | 1026.0 | 9100 | -2.19 |
| 2024/09/12 | 1032.0 | 1062.0 | 1032.0 | 1048.0 | 9300 | 2.14 |
| 2024/09/13 | 1048.0 | 1078.0 | 1040.0 | 1060.0 | 20900 | 1.15 |
| 2024/09/17 | 1065.0 | 1069.0 | 1056.0 | 1067.0 | 3400 | 0.66 |
| 2024/09/18 | 1071.0 | 1075.0 | 1062.0 | 1069.0 | 6200 | 0.19 |
| 2024/09/19 | 1069.0 | 1072.0 | 1060.0 | 1070.0 | 8700 | 0.09 |
| 2024/09/20 | 1070.0 | 1083.0 | 1068.0 | 1070.0 | 16300 | 0.00 |
| 2024/09/24 | 1071.0 | 1087.0 | 1071.0 | 1075.0 | 9200 | 0.47 |
| 2024/09/25 | 1086.0 | 1090.0 | 1080.0 | 1089.0 | 9400 | 1.30 |
| 2024/09/26 | 1089.0 | 1089.0 | 1073.0 | 1083.0 | 10900 | -0.55 |
| 2024/09/27 | 1078.0 | 1078.0 | 1054.0 | 1054.0 | 7800 | -2.68 |
| 2024/09/30 | 1027.0 | 1048.0 | 1027.0 | 1041.0 | 6800 | -1.23 |
| 2024/10/01 | 1051.0 | 1070.0 | 1051.0 | 1064.0 | 9700 | 2.21 |
| 2024/10/02 | 1064.0 | 1065.0 | 1046.0 | 1047.0 | 8100 | -1.60 |
| 2024/10/03 | 1054.0 | 1065.0 | 1050.0 | 1055.0 | 4100 | 0.76 |
| 2024/10/04 | 1053.0 | 1062.0 | 1050.0 | 1060.0 | 4100 | 0.47 |
| 2024/10/07 | 1067.0 | 1085.0 | 1063.0 | 1074.0 | 21000 | 1.32 |
| 2024/10/08 | 1068.0 | 1079.0 | 1057.0 | 1062.0 | 10600 | -1.12 |
| 2024/10/09 | 1060.0 | 1062.0 | 1044.0 | 1044.0 | 24200 | -1.69 |
| 2024/10/10 | 1051.0 | 1054.0 | 1040.0 | 1045.0 | 14000 | 0.10 |
| 2024/10/11 | 1045.0 | 1052.0 | 1040.0 | 1045.0 | 7900 | 0.00 |
| 2024/10/15 | 1047.0 | 1055.0 | 1039.0 | 1045.0 | 11900 | 0.00 |
| 2024/10/16 | 1038.0 | 1055.0 | 1038.0 | 1048.0 | 7600 | 0.29 |
| 2024/10/17 | 1051.0 | 1057.0 | 1048.0 | 1048.0 | 6000 | 0.00 |
| 2024/10/18 | 1052.0 | 1062.0 | 1041.0 | 1055.0 | 7400 | 0.67 |
| 2024/10/21 | 1056.0 | 1056.0 | 1044.0 | 1054.0 | 14600 | -0.09 |
| 2024/10/22 | 1144.0 | 1147.0 | 1090.0 | 1103.0 | 291600 | 4.65 |
| 2024/10/23 | 1084.0 | 1109.0 | 1080.0 | 1104.0 | 53100 | 0.09 |
| 2024/10/24 | 1102.0 | 1105.0 | 1086.0 | 1105.0 | 21600 | 0.09 |
| 2024/10/25 | 1109.0 | 1109.0 | 1078.0 | 1086.0 | 20800 | -1.72 |
| 2024/10/28 | 1082.0 | 1104.0 | 1082.0 | 1094.0 | 15400 | 0.74 |
| 2024/10/29 | 1101.0 | 1111.0 | 1101.0 | 1105.0 | 13700 | 1.01 |
| 2024/10/30 | 1096.0 | 1096.0 | 1083.0 | 1085.0 | 79300 | -1.81 |
| 2024/10/31 | 1087.0 | 1099.0 | 1085.0 | 1095.0 | 11800 | 0.92 |
| 2024/11/01 | 1091.0 | 1102.0 | 1091.0 | 1098.0 | 6200 | 0.27 |
| 2024/11/05 | 1099.0 | 1105.0 | 1098.0 | 1099.0 | 8200 | 0.09 |
| 2024/11/06 | 1106.0 | 1108.0 | 1100.0 | 1101.0 | 9100 | 0.18 |
| 2024/11/07 | 1102.0 | 1113.0 | 1102.0 | 1113.0 | 11500 | 1.09 |
| 2024/11/08 | 1110.0 | 1123.0 | 1109.0 | 1115.0 | 20000 | 0.18 |
| 2024/11/11 | 1115.0 | 1117.0 | 1112.0 | 1112.0 | 5900 | -0.27 |
| 2024/11/12 | 1115.0 | 1117.0 | 1102.0 | 1103.0 | 63300 | -0.81 |
| 2024/11/13 | 1105.0 | 1113.0 | 1101.0 | 1101.0 | 4900 | -0.18 |
| 2024/11/14 | 1101.0 | 1109.0 | 1101.0 | 1109.0 | 6700 | 0.73 |
| 2024/11/15 | 1113.0 | 1113.0 | 1104.0 | 1104.0 | 6900 | -0.45 |
| 2024/11/18 | 1104.0 | 1118.0 | 1104.0 | 1118.0 | 19600 | 1.27 |
| 2024/11/19 | 1119.0 | 1124.0 | 1110.0 | 1124.0 | 8300 | 0.54 |
| 2024/11/20 | 1116.0 | 1122.0 | 1112.0 | 1120.0 | 10200 | -0.36 |
| 2024/11/21 | 1119.0 | 1122.0 | 1116.0 | 1121.0 | 5800 | 0.09 |
| 2024/11/22 | 1124.0 | 1124.0 | 1116.0 | 1116.0 | 9600 | -0.45 |
| 2024/11/25 | 1123.0 | 1123.0 | 1113.0 | 1119.0 | 11700 | 0.27 |
| 2024/11/26 | 1115.0 | 1115.0 | 1102.0 | 1102.0 | 10700 | -1.52 |
| 2024/11/27 | 1103.0 | 1104.0 | 1085.0 | 1090.0 | 20100 | -1.09 |
| 2024/11/28 | 1080.0 | 1109.0 | 1080.0 | 1102.0 | 14000 | 1.10 |
| 2024/11/29 | 1102.0 | 1114.0 | 1100.0 | 1114.0 | 5800 | 1.09 |
| 2024/12/02 | 1117.0 | 1117.0 | 1103.0 | 1106.0 | 13700 | -0.72 |
| 2024/12/03 | 1109.0 | 1110.0 | 1102.0 | 1108.0 | 6400 | 0.18 |
| 2024/12/04 | 1107.0 | 1107.0 | 1095.0 | 1095.0 | 9900 | -1.17 |
| 2024/12/05 | 1096.0 | 1102.0 | 1091.0 | 1091.0 | 5800 | -0.37 |
| 2024/12/06 | 1091.0 | 1091.0 | 1081.0 | 1083.0 | 11800 | -0.73 |
| 2024/12/09 | 1083.0 | 1098.0 | 1083.0 | 1092.0 | 15300 | 0.83 |
| 2024/12/10 | 1108.0 | 1110.0 | 1100.0 | 1103.0 | 12400 | 1.01 |
| 2024/12/11 | 1106.0 | 1108.0 | 1100.0 | 1102.0 | 5100 | -0.09 |
| 2024/12/12 | 1103.0 | 1111.0 | 1100.0 | 1110.0 | 6400 | 0.73 |
| 2024/12/13 | 1103.0 | 1110.0 | 1101.0 | 1105.0 | 5000 | -0.45 |
| 2024/12/16 | 1109.0 | 1109.0 | 1103.0 | 1103.0 | 5700 | -0.18 |
| 2024/12/17 | 1101.0 | 1109.0 | 1094.0 | 1097.0 | 8600 | -0.54 |
| 2024/12/18 | 1102.0 | 1105.0 | 1093.0 | 1093.0 | 10800 | -0.36 |
| 2024/12/19 | 1091.0 | 1105.0 | 1091.0 | 1097.0 | 7500 | 0.37 |
| 2024/12/20 | 1104.0 | 1104.0 | 1083.0 | 1093.0 | 11800 | -0.36 |
| 2024/12/23 | 1099.0 | 1104.0 | 1090.0 | 1104.0 | 19900 | 1.01 |
| 2024/12/24 | 1104.0 | 1106.0 | 1099.0 | 1106.0 | 6300 | 0.18 |
| 2024/12/25 | 1106.0 | 1110.0 | 1101.0 | 1110.0 | 8200 | 0.36 |
| 2024/12/26 | 1110.0 | 1121.0 | 1110.0 | 1118.0 | 13800 | 0.72 |
| 2024/12/27 | 1120.0 | 1128.0 | 1120.0 | 1127.0 | 15000 | 0.81 |
| 2024/12/30 | 1129.0 | 1144.0 | 1129.0 | 1144.0 | 12900 | 1.51 |
| 2025/01/06 | 1136.0 | 1159.0 | 1136.0 | 1159.0 | 22700 | 1.31 |
| 2025/01/07 | 1166.0 | 1176.0 | 1156.0 | 1165.0 | 19700 | 0.52 |
| 2025/01/08 | 1165.0 | 1165.0 | 1150.0 | 1150.0 | 12900 | -1.29 |
| 2025/01/09 | 1151.0 | 1160.0 | 1146.0 | 1146.0 | 15900 | -0.35 |
| 2025/01/10 | 1145.0 | 1148.0 | 1135.0 | 1148.0 | 8200 | 0.17 |
| 2025/01/14 | 1148.0 | 1148.0 | 1117.0 | 1131.0 | 24000 | -1.48 |
| 2025/01/15 | 1133.0 | 1170.0 | 1126.0 | 1161.0 | 38600 | 2.65 |
| 2025/01/16 | 1161.0 | 1161.0 | 1133.0 | 1134.0 | 27100 | -2.33 |
| 2025/01/17 | 1130.0 | 1139.0 | 1122.0 | 1130.0 | 20600 | -0.35 |
| 2025/01/20 | 1131.0 | 1145.0 | 1125.0 | 1138.0 | 9400 | 0.71 |
| 2025/01/21 | 1157.0 | 1167.0 | 1149.0 | 1154.0 | 20100 | 1.41 |
| 2025/01/22 | 1164.0 | 1178.0 | 1158.0 | 1168.0 | 19200 | 1.21 |
| 2025/01/23 | 1173.0 | 1175.0 | 1164.0 | 1166.0 | 10900 | -0.17 |
| 2025/01/24 | 1170.0 | 1174.0 | 1163.0 | 1172.0 | 12000 | 0.51 |
| 2025/01/27 | 1174.0 | 1176.0 | 1163.0 | 1170.0 | 9800 | -0.17 |
| 2025/01/28 | 1169.0 | 1174.0 | 1164.0 | 1173.0 | 10800 | 0.26 |
| 2025/01/29 | 1169.0 | 1175.0 | 1155.0 | 1155.0 | 21000 | -1.53 |
| 2025/01/30 | 1156.0 | 1169.0 | 1127.0 | 1135.0 | 168400 | -1.73 |
| 2025/01/31 | 1152.0 | 1164.0 | 1140.0 | 1148.0 | 50200 | 1.15 |
| 2025/02/03 | 1153.0 | 1167.0 | 1146.0 | 1164.0 | 17400 | 1.39 |
| 2025/02/04 | 1167.0 | 1173.0 | 1160.0 | 1165.0 | 9800 | 0.09 |
| 2025/02/05 | 1172.0 | 1178.0 | 1160.0 | 1167.0 | 13800 | 0.17 |
| 2025/02/06 | 1167.0 | 1184.0 | 1167.0 | 1180.0 | 15400 | 1.11 |
| 2025/02/07 | 1184.0 | 1184.0 | 1171.0 | 1171.0 | 12400 | -0.76 |
| 2025/02/10 | 1176.0 | 1206.0 | 1176.0 | 1199.0 | 26100 | 2.39 |
| 2025/02/12 | 1200.0 | 1209.0 | 1200.0 | 1201.0 | 15200 | 0.17 |
| 2025/02/13 | 1202.0 | 1208.0 | 1199.0 | 1203.0 | 8400 | 0.17 |
| 2025/02/14 | 1196.0 | 1210.0 | 1196.0 | 1209.0 | 9500 | 0.50 |
| 2025/02/17 | 1212.0 | 1215.0 | 1186.0 | 1186.0 | 18700 | -1.90 |
| 2025/02/18 | 1194.0 | 1203.0 | 1188.0 | 1198.0 | 9400 | 1.01 |
| 2025/02/19 | 1199.0 | 1209.0 | 1195.0 | 1201.0 | 9000 | 0.25 |
| 2025/02/20 | 1201.0 | 1202.0 | 1189.0 | 1189.0 | 10200 | -1.00 |
| 2025/02/21 | 1192.0 | 1196.0 | 1181.0 | 1189.0 | 14000 | 0.00 |
| 2025/02/25 | 1189.0 | 1197.0 | 1175.0 | 1178.0 | 23600 | -0.93 |
| 2025/02/26 | 1179.0 | 1179.0 | 1166.0 | 1171.0 | 12100 | -0.59 |
| 2025/02/27 | 1177.0 | 1195.0 | 1177.0 | 1194.0 | 10300 | 1.96 |
| 2025/02/28 | 1191.0 | 1192.0 | 1182.0 | 1192.0 | 10500 | -0.17 |
| 2025/03/03 | 1209.0 | 1213.0 | 1195.0 | 1202.0 | 18100 | 0.84 |
| 2025/03/04 | 1205.0 | 1210.0 | 1194.0 | 1201.0 | 11200 | -0.08 |
| 2025/03/05 | 1201.0 | 1210.0 | 1201.0 | 1210.0 | 9200 | 0.75 |
| 2025/03/06 | 1214.0 | 1215.0 | 1205.0 | 1206.0 | 8800 | -0.33 |
| 2025/03/07 | 1205.0 | 1214.0 | 1203.0 | 1214.0 | 9900 | 0.66 |
| 2025/03/10 | 1217.0 | 1217.0 | 1210.0 | 1216.0 | 8900 | 0.16 |
| 2025/03/11 | 1213.0 | 1213.0 | 1196.0 | 1204.0 | 15600 | -0.99 |
| 2025/03/12 | 1207.0 | 1212.0 | 1207.0 | 1212.0 | 5700 | 0.66 |
| 2025/03/13 | 1214.0 | 1215.0 | 1210.0 | 1210.0 | 9200 | -0.17 |
| 2025/03/14 | 1209.0 | 1214.0 | 1203.0 | 1203.0 | 11800 | -0.58 |
| 2025/03/17 | 1213.0 | 1218.0 | 1210.0 | 1218.0 | 16900 | 1.25 |
| 2025/03/18 | 1218.0 | 1229.0 | 1218.0 | 1221.0 | 11300 | 0.25 |
| 2025/03/19 | 1220.0 | 1224.0 | 1210.0 | 1224.0 | 16400 | 0.25 |
| 2025/03/21 | 1230.0 | 1245.0 | 1230.0 | 1245.0 | 18400 | 1.72 |
| 2025/03/24 | 1250.0 | 1254.0 | 1239.0 | 1249.0 | 15800 | 0.32 |
| 2025/03/25 | 1250.0 | 1250.0 | 1238.0 | 1239.0 | 13200 | -0.80 |
| 2025/03/26 | 1235.0 | 1244.0 | 1227.0 | 1241.0 | 19700 | 0.16 |
| 2025/03/27 | 1241.0 | 1241.0 | 1226.0 | 1235.0 | 69300 | -0.48 |
| 2025/03/28 | 1186.0 | 1195.0 | 1179.0 | 1189.0 | 34200 | -3.72 |
| 2025/03/31 | 1180.0 | 1180.0 | 1156.0 | 1157.0 | 21700 | -2.69 |
| 2025/04/01 | 1170.0 | 1170.0 | 1151.0 | 1151.0 | 7900 | -0.52 |
| 2025/04/02 | 1162.0 | 1172.0 | 1143.0 | 1143.0 | 15500 | -0.70 |
| 2025/04/03 | 1108.0 | 1132.0 | 1106.0 | 1120.0 | 78100 | -2.01 |
| 2025/04/04 | 1102.0 | 1110.0 | 1056.0 | 1090.0 | 33000 | -2.68 |
| 2025/04/07 | 1023.0 | 1054.0 | 1022.0 | 1035.0 | 37400 | -5.05 |
| 2025/04/08 | 1075.0 | 1088.0 | 1065.0 | 1078.0 | 24500 | 4.15 |
| 2025/04/09 | 1068.0 | 1068.0 | 1044.0 | 1055.0 | 13900 | -2.13 |
| 2025/04/10 | 1115.0 | 1120.0 | 1092.0 | 1103.0 | 15600 | 4.55 |
| 2025/04/11 | 1080.0 | 1103.0 | 1069.0 | 1093.0 | 8800 | -0.91 |
| 2025/04/14 | 1118.0 | 1139.0 | 1111.0 | 1134.0 | 12200 | 3.75 |
| 2025/04/15 | 1144.0 | 1154.0 | 1143.0 | 1145.0 | 10200 | 0.97 |
| 2025/04/16 | 1145.0 | 1153.0 | 1137.0 | 1140.0 | 12400 | -0.44 |
| 2025/04/17 | 1140.0 | 1148.0 | 1140.0 | 1140.0 | 4500 | 0.00 |
| 2025/04/18 | 1140.0 | 1157.0 | 1140.0 | 1154.0 | 8200 | 1.23 |
| 2025/04/21 | 1158.0 | 1168.0 | 1155.0 | 1158.0 | 7100 | 0.35 |
| 2025/04/22 | 1158.0 | 1166.0 | 1154.0 | 1155.0 | 7000 | -0.26 |
| 2025/04/23 | 1158.0 | 1163.0 | 1151.0 | 1155.0 | 4600 | 0.00 |
| 2025/04/24 | 1156.0 | 1161.0 | 1152.0 | 1153.0 | 5600 | -0.17 |
| 2025/04/25 | 1158.0 | 1168.0 | 1158.0 | 1167.0 | 7000 | 1.21 |
| 2025/04/28 | 1169.0 | 1181.0 | 1169.0 | 1180.0 | 5000 | 1.11 |
| 2025/04/30 | 1180.0 | 1182.0 | 1176.0 | 1182.0 | 3400 | 0.17 |
| 2025/05/01 | 1180.0 | 1228.0 | 1150.0 | 1157.0 | 57900 | -2.12 |
| 2025/05/02 | 1160.0 | 1166.0 | 1157.0 | 1157.0 | 6800 | 0.00 |
| 2025/05/07 | 1164.0 | 1184.0 | 1160.0 | 1179.0 | 6900 | 1.90 |
| 2025/05/08 | 1179.0 | 1184.0 | 1165.0 | 1178.0 | 8200 | -0.08 |
| 2025/05/09 | 1185.0 | 1193.0 | 1177.0 | 1185.0 | 9500 | 0.59 |
| 2025/05/12 | 1196.0 | 1205.0 | 1190.0 | 1200.0 | 15500 | 1.27 |
| 2025/05/13 | 1145.0 | 1165.0 | 1101.0 | 1140.0 | 100500 | -5.00 |
| 2025/05/14 | 1138.0 | 1150.0 | 1116.0 | 1134.0 | 19100 | -0.53 |
| 2025/05/15 | 1137.0 | 1137.0 | 1117.0 | 1118.0 | 9400 | -1.41 |
| 2025/05/16 | 1120.0 | 1132.0 | 1120.0 | 1125.0 | 5400 | 0.63 |
| 2025/05/19 | 1131.0 | 1137.0 | 1131.0 | 1137.0 | 6800 | 1.07 |
| 2025/05/20 | 1136.0 | 1138.0 | 1130.0 | 1130.0 | 5000 | -0.62 |
| 2025/05/21 | 1138.0 | 1138.0 | 1126.0 | 1126.0 | 5900 | -0.35 |
| 2025/05/22 | 1133.0 | 1133.0 | 1118.0 | 1118.0 | 8000 | -0.71 |
| 2025/05/23 | 1123.0 | 1129.0 | 1122.0 | 1124.0 | 6600 | 0.54 |
| 2025/05/26 | 1129.0 | 1136.0 | 1129.0 | 1132.0 | 5400 | 0.71 |
| 2025/05/27 | 1132.0 | 1137.0 | 1132.0 | 1133.0 | 2400 | 0.09 |
| 2025/05/28 | 1145.0 | 1154.0 | 1145.0 | 1148.0 | 14900 | 1.32 |
| 2025/05/29 | 1153.0 | 1158.0 | 1148.0 | 1149.0 | 5900 | 0.09 |
| 2025/05/30 | 1151.0 | 1155.0 | 1148.0 | 1148.0 | 10800 | -0.09 |
| 2025/06/02 | 1149.0 | 1155.0 | 1149.0 | 1149.0 | 3400 | 0.09 |
| 2025/06/03 | 1153.0 | 1158.0 | 1152.0 | 1152.0 | 2800 | 0.26 |
| 2025/06/04 | 1158.0 | 1173.0 | 1156.0 | 1173.0 | 12300 | 1.82 |
| 2025/06/05 | 1175.0 | 1191.0 | 1167.0 | 1185.0 | 9600 | 1.02 |
| 2025/06/06 | 1190.0 | 1202.0 | 1185.0 | 1195.0 | 15800 | 0.84 |
| 2025/06/09 | 1200.0 | 1209.0 | 1184.0 | 1184.0 | 9000 | -0.92 |
| 2025/06/10 | 1186.0 | 1202.0 | 1186.0 | 1186.0 | 10800 | 0.17 |
| 2025/06/11 | 1201.0 | 1202.0 | 1192.0 | 1197.0 | 5300 | 0.93 |
| 2025/06/12 | 1198.0 | 1200.0 | 1189.0 | 1190.0 | 3200 | -0.58 |
| 2025/06/13 | 1188.0 | 1195.0 | 1180.0 | 1180.0 | 7700 | -0.84 |
| 2025/06/16 | 1177.0 | 1181.0 | 1172.0 | 1172.0 | 3400 | -0.68 |
| 2025/06/17 | 1173.0 | 1175.0 | 1165.0 | 1168.0 | 6500 | -0.34 |
| 2025/06/18 | 1165.0 | 1167.0 | 1160.0 | 1161.0 | 5300 | -0.60 |
| 2025/06/19 | 1161.0 | 1175.0 | 1161.0 | 1175.0 | 5000 | 1.21 |
| 2025/06/20 | 1186.0 | 1189.0 | 1173.0 | 1180.0 | 7200 | 0.43 |
| 2025/06/23 | 1166.0 | 1174.0 | 1161.0 | 1172.0 | 6300 | -0.68 |
| 2025/06/24 | 1175.0 | 1184.0 | 1173.0 | 1184.0 | 3300 | 1.02 |
| 2025/06/25 | 1188.0 | 1188.0 | 1174.0 | 1176.0 | 8800 | -0.68 |
| 2025/06/26 | 1178.0 | 1187.0 | 1176.0 | 1181.0 | 8100 | 0.43 |
| 2025/06/27 | 1183.0 | 1190.0 | 1180.0 | 1190.0 | 8100 | 0.76 |
| 2025/06/30 | 1190.0 | 1200.0 | 1187.0 | 1198.0 | 9400 | 0.67 |
| 2025/07/01 | 1195.0 | 1199.0 | 1193.0 | 1198.0 | 3600 | 0.00 |
| 2025/07/02 | 1193.0 | 1199.0 | 1176.0 | 1183.0 | 11700 | -1.25 |
| 2025/07/03 | 1179.0 | 1190.0 | 1178.0 | 1186.0 | 13400 | 0.25 |
| 2025/07/04 | 1216.0 | 1216.0 | 1189.0 | 1199.0 | 15200 | 1.10 |
| 2025/07/07 | 1199.0 | 1199.0 | 1190.0 | 1190.0 | 3400 | -0.75 |
| 2025/07/08 | 1195.0 | 1201.0 | 1191.0 | 1201.0 | 3600 | 0.92 |
| 2025/07/09 | 1201.0 | 1215.0 | 1201.0 | 1211.0 | 6000 | 0.83 |
| 2025/07/10 | 1206.0 | 1214.0 | 1206.0 | 1210.0 | 4900 | -0.08 |
| 2025/07/11 | 1210.0 | 1218.0 | 1210.0 | 1215.0 | 5800 | 0.41 |
| 2025/07/14 | 1213.0 | 1222.0 | 1210.0 | 1216.0 | 11400 | 0.08 |
| 2025/07/15 | 1220.0 | 1260.0 | 1220.0 | 1237.0 | 35200 | 1.73 |
| 2025/07/16 | 1477.0 | 1479.0 | 1291.0 | 1383.0 | 420000 | 11.80 |
| 2025/07/17 | 1353.0 | 1374.0 | 1340.0 | 1347.0 | 69000 | -2.60 |
| 2025/07/18 | 1350.0 | 1371.0 | 1343.0 | 1356.0 | 26700 | 0.67 |
| 2025/07/22 | 1353.0 | 1368.0 | 1345.0 | 1349.0 | 32800 | -0.52 |
| 2025/07/23 | 1353.0 | 1357.0 | 1340.0 | 1343.0 | 24800 | -0.44 |
| 2025/07/24 | 1340.0 | 1355.0 | 1330.0 | 1330.0 | 25000 | -0.97 |
| 2025/07/25 | 1336.0 | 1339.0 | 1324.0 | 1337.0 | 16800 | 0.53 |
| 2025/07/28 | 1340.0 | 1364.0 | 1337.0 | 1364.0 | 19400 | 2.02 |
| 2025/07/29 | 1361.0 | 1361.0 | 1346.0 | 1350.0 | 10200 | -1.03 |
| 2025/07/30 | 1354.0 | 1354.0 | 1336.0 | 1336.0 | 12000 | -1.04 |
| 2025/07/31 | 1336.0 | 1346.0 | 1332.0 | 1333.0 | 10400 | -0.22 |
| 2025/08/01 | 1329.0 | 1340.0 | 1329.0 | 1335.0 | 9900 | 0.15 |
| 2025/08/04 | 1331.0 | 1345.0 | 1329.0 | 1334.0 | 17100 | -0.07 |
| 2025/08/05 | 1336.0 | 1346.0 | 1330.0 | 1333.0 | 9800 | -0.07 |
| 2025/08/06 | 1333.0 | 1345.0 | 1330.0 | 1337.0 | 11100 | 0.30 |
| 2025/08/07 | 1336.0 | 1336.0 | 1320.0 | 1322.0 | 14100 | -1.12 |
| 2025/08/08 | 1333.0 | 1346.0 | 1310.0 | 1316.0 | 20400 | -0.45 |
| 2025/08/12 | 1328.0 | 1341.0 | 1317.0 | 1340.0 | 20400 | 1.82 |
| 2025/08/13 | 1336.0 | 1345.0 | 1336.0 | 1336.0 | 11300 | -0.30 |
| 2025/08/14 | 1337.0 | 1357.0 | 1337.0 | 1347.0 | 19200 | 0.82 |
| 2025/08/15 | 1350.0 | 1361.0 | 1347.0 | 1360.0 | 11000 | 0.97 |
| 2025/08/18 | 1360.0 | 1360.0 | 1348.0 | 1353.0 | 8300 | -0.51 |
| 2025/08/19 | 1347.0 | 1353.0 | 1337.0 | 1345.0 | 15500 | -0.59 |
| 2025/08/20 | 1341.0 | 1348.0 | 1336.0 | 1344.0 | 8000 | -0.07 |
| 2025/08/21 | 1341.0 | 1353.0 | 1331.0 | 1340.0 | 15300 | -0.30 |
| 2025/08/22 | 1351.0 | 1356.0 | 1348.0 | 1356.0 | 8300 | 1.19 |
| 2025/08/25 | 1358.0 | 1362.0 | 1351.0 | 1352.0 | 21900 | -0.29 |
| 2025/08/26 | 1352.0 | 1352.0 | 1340.0 | 1349.0 | 14700 | -0.22 |
| 2025/08/27 | 1348.0 | 1349.0 | 1331.0 | 1331.0 | 9900 | -1.33 |
| 2025/08/28 | 1332.0 | 1341.0 | 1322.0 | 1328.0 | 15400 | -0.23 |
| 2025/08/29 | 1328.0 | 1331.0 | 1319.0 | 1319.0 | 8900 | -0.68 |
| 2025/09/01 | 1319.0 | 1321.0 | 1302.0 | 1303.0 | 12600 | -1.21 |
| 2025/09/02 | 1301.0 | 1319.0 | 1301.0 | 1309.0 | 15900 | 0.46 |
| 2025/09/03 | 1304.0 | 1318.0 | 1303.0 | 1311.0 | 11200 | 0.15 |
| 2025/09/04 | 1327.0 | 1327.0 | 1315.0 | 1327.0 | 17900 | 1.22 |
| 2025/09/05 | 1337.0 | 1337.0 | 1319.0 | 1329.0 | 18400 | 0.15 |
| 2025/09/08 | 1332.0 | 1352.0 | 1332.0 | 1345.0 | 25600 | 1.20 |
| 2025/09/09 | 1350.0 | 1363.0 | 1336.0 | 1363.0 | 17100 | 1.34 |
| 2025/09/10 | 1363.0 | 1363.0 | 1342.0 | 1345.0 | 7300 | -1.32 |
| 2025/09/11 | 1345.0 | 1345.0 | 1336.0 | 1336.0 | 8800 | -0.67 |
| 2025/09/12 | 1339.0 | 1365.0 | 1337.0 | 1350.0 | 32600 | 1.05 |
| 2025/09/16 | 1345.0 | 1355.0 | 1344.0 | 1352.0 | 12000 | 0.15 |
| 2025/09/17 | 1352.0 | 1352.0 | 1334.0 | 1340.0 | 11000 | -0.89 |
| 2025/09/18 | 1340.0 | 1348.0 | 1337.0 | 1337.0 | 4700 | -0.22 |
| 2025/09/19 | 1337.0 | 1343.0 | 1326.0 | 1332.0 | 15200 | -0.37 |
| 2025/09/22 | 1340.0 | 1353.0 | 1335.0 | 1335.0 | 17600 | 0.23 |
| 2025/09/24 | 1335.0 | 1353.0 | 1335.0 | 1346.0 | 10000 | 0.82 |
| 2025/09/25 | 1353.0 | 1353.0 | 1346.0 | 1349.0 | 4100 | 0.22 |
| 2025/09/26 | 1350.0 | 1359.0 | 1349.0 | 1356.0 | 16600 | 0.52 |
| 2025/09/29 | 1350.0 | 1354.0 | 1344.0 | 1349.0 | 6500 | -0.52 |
| 2025/09/30 | 1349.0 | 1349.0 | 1325.0 | 1330.0 | 13800 | -1.41 |
| 2025/10/01 | 1324.0 | 1325.0 | 1301.0 | 1302.0 | 20400 | -2.11 |
| 2025/10/02 | 1323.0 | 1323.0 | 1308.0 | 1309.0 | 12800 | 0.54 |
| 2025/10/03 | 1303.0 | 1326.0 | 1303.0 | 1319.0 | 11300 | 0.76 |
| 2025/10/06 | 1349.0 | 1356.0 | 1337.0 | 1353.0 | 25000 | 2.58 |
| 2025/10/07 | 1353.0 | 1360.0 | 1350.0 | 1359.0 | 10000 | 0.44 |
| 2025/10/08 | 1350.0 | 1379.0 | 1350.0 | 1379.0 | 15000 | 1.47 |
| 2025/10/09 | 1380.0 | 1389.0 | 1359.0 | 1365.0 | 10700 | -1.02 |
| 2025/10/10 | 1360.0 | 1361.0 | 1340.0 | 1340.0 | 8700 | -1.83 |
| 2025/10/14 | 1317.0 | 1340.0 | 1296.0 | 1306.0 | 18800 | -2.54 |
| 2025/10/15 | 1314.0 | 1365.0 | 1314.0 | 1340.0 | 13600 | 2.60 |
| 2025/10/16 | 1340.0 | 1351.0 | 1340.0 | 1349.0 | 6200 | 0.67 |
| 2025/10/17 | 1341.0 | 1355.0 | 1336.0 | 1339.0 | 11900 | -0.74 |
| 2025/10/20 | 1348.0 | 1374.0 | 1343.0 | 1374.0 | 14700 | 2.61 |
| 2025/10/21 | 1364.0 | 1365.0 | 1346.0 | 1347.0 | 15400 | -1.97 |
| 2025/10/22 | 1350.0 | 1363.0 | 1346.0 | 1363.0 | 5800 | 1.19 |
| 2025/10/23 | 1351.0 | 1370.0 | 1348.0 | 1361.0 | 7000 | -0.15 |
| 2025/10/24 | 1374.0 | 1375.0 | 1362.0 | 1366.0 | 3800 | 0.37 |
| 2025/10/27 | 1374.0 | 1377.0 | 1367.0 | 1375.0 | 8900 | 0.66 |
| 2025/10/28 | 1372.0 | 1372.0 | 1325.0 | 1340.0 | 10400 | -2.55 |
| 2025/10/29 | 1342.0 | 1350.0 | 1325.0 | 1325.0 | 9000 | -1.12 |
| 2025/10/30 | 1324.0 | 1355.0 | 1324.0 | 1353.0 | 6700 | 2.11 |
| 2025/10/31 | 1341.0 | 1357.0 | 1335.0 | 1343.0 | 3700 | -0.74 |
| 2025/11/04 | 1345.0 | 1363.0 | 1327.0 | 1333.0 | 9900 | -0.74 |
| 2025/11/05 | 1334.0 | 1341.0 | 1315.0 | 1319.0 | 15500 | -1.05 |
| 2025/11/06 | 1323.0 | 1334.0 | 1314.0 | 1329.0 | 7200 | 0.76 |
| 2025/11/07 | 1326.0 | 1330.0 | 1322.0 | 1327.0 | 3800 | -0.15 |
| 2025/11/10 | 1329.0 | 1370.0 | 1329.0 | 1352.0 | 21000 | 1.88 |
| 2025/11/11 | 1419.0 | 1447.0 | 1409.0 | 1409.0 | 60000 | 4.22 |
| 2025/11/12 | 1408.0 | 1440.0 | 1408.0 | 1440.0 | 13700 | 2.20 |
| 2025/11/13 | 1437.0 | 1438.0 | 1417.0 | 1417.0 | 13700 | -1.60 |
| 2025/11/14 | 1417.0 | 1417.0 | 1402.0 | 1404.0 | 10600 | -0.92 |
| 2025/11/17 | 1405.0 | 1416.0 | 1405.0 | 1406.0 | 6600 | 0.14 |
| 2025/11/18 | 1405.0 | 1422.0 | 1395.0 | 1400.0 | 12600 | -0.43 |
| 2025/11/19 | 1401.0 | 1414.0 | 1389.0 | 1389.0 | 6900 | -0.79 |
| 2025/11/20 | 1396.0 | 1420.0 | 1396.0 | 1420.0 | 6000 | 2.23 |
| 2025/11/21 | 1401.0 | 1413.0 | 1390.0 | 1413.0 | 5600 | -0.49 |
| 2025/11/25 | 1430.0 | 1433.0 | 1410.0 | 1418.0 | 9200 | 0.35 |
| 2025/11/26 | 1436.0 | 1437.0 | 1410.0 | 1415.0 | 5000 | -0.21 |
| 2025/11/27 | 1415.0 | 1420.0 | 1403.0 | 1412.0 | 6900 | -0.21 |
| 2025/11/28 | 1412.0 | 1421.0 | 1412.0 | 1414.0 | 4200 | 0.14 |
| 2025/12/01 | 1430.0 | 1448.0 | 1415.0 | 1433.0 | 21900 | 1.34 |
| 2025/12/02 | 1441.0 | 1441.0 | 1415.0 | 1434.0 | 18200 | 0.07 |
| 2025/12/03 | 1440.0 | 1440.0 | 1419.0 | 1420.0 | 9700 | -0.98 |
| 2025/12/04 | 1420.0 | 1430.0 | 1419.0 | 1421.0 | 7400 | 0.07 |
| 2025/12/05 | 1414.0 | 1429.0 | 1411.0 | 1419.0 | 9800 | -0.14 |
| 2025/12/08 | 1419.0 | 1430.0 | 1412.0 | 1417.0 | 12100 | -0.14 |
| 2025/12/09 | 1418.0 | 1421.0 | 1406.0 | 1410.0 | 16200 | -0.49 |
| 2025/12/10 | 1410.0 | 1418.0 | 1401.0 | 1410.0 | 23400 | 0.00 |
| 2025/12/11 | 1412.0 | 1418.0 | 1411.0 | 1415.0 | 6900 | 0.35 |
| 2025/12/12 | 1417 | 1419 | 1411 | 1413 | 7800 | -0.14 |