任天堂 7974
11,730円
(時刻：15:30)
▲ +330円 (+2.89%)
価格情報
| 始値 | 11,510円 |
| 高値 | 11,740円 |
| 安値 | 11,500円 |
| 出来高 | 7,506,300株 |
| 売買代金 | 87,456,863,500円 |
| 売り気配 (15:30) | 11,735円 |
| 買い気配 (15:30) | 11,725円 |
基本情報
| 銘柄名 | 任天堂 |
| 英文銘柄名 | NINTENDO CO., LTD. |
| 時価総額 | 14,805,066,000,000.0円 |
| 発行済株式総数 | 1,298,690,000株 |
| 単元株式数 | 100 |
| 業種 | その他製品 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 239.47円 |
| BPS | 2,339.99円 |
| PER | 47.61倍 |
| PBR | 4.87倍 |
| ROE | 10.5% |
| 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84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 | 1,076,852 百万円 | 1,468,563 百万円 | 1,437,831 百万円 | 1,409,503 百万円 | 1,183,967 百万円 |
| 経常利益又は経常損失（△） | 296,204 百万円 | 573,057 百万円 | 629,958 百万円 | 630,172 百万円 | 497,293 百万円 |
| 当期純利益又は当期純損失（△） | 210,842 百万円 | 403,339 百万円 | 462,509 百万円 | 484,634 百万円 | 352,032 百万円 |
| 資本金 | 10,065 百万円 | 10,065 百万円 | 10,065 百万円 | 10,065 百万円 | 10,065 百万円 |
| 純資産額 | 1,051,147 百万円 | 1,281,948 百万円 | 1,410,447 百万円 | 1,603,815 百万円 | 1,721,153 百万円 |
| 総資産額 | 1,367,766 百万円 | 1,765,683 百万円 | 1,857,584 百万円 | 2,000,964 百万円 | 2,071,105 百万円 |
| 従業員数 | 2,395 人 | 2,498 人 | 2,634 人 | 2,779 人 | 2,814 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 | 239.47 | 2,339.99 | 10.5 | 47.61 | 4.87 | - | - |
| 2025/03 | 単体 | 193.96 | 1,536.72 | - | 58.78 | 7.42 | 1.02 | 120.00 |
| 2025/09 | 中連 | 170.87 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.36 | 42.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 381,300 | -31,900 | 3,190,200 | 535,100 |
| 2025/11/28 | 413,200 | -22,200 | 2,655,100 | 47,600 |
| 2025/11/21 | 435,400 | -8,100 | 2,607,500 | -178,600 |
| 2025/11/14 | 443,500 | -30,200 | 2,786,100 | 116,600 |
| 2025/11/07 | 473,700 | 85,600 | 2,669,500 | -1,058,500 |
| 2025/10/31 | 388,100 | -83,000 | 3,728,000 | -212,700 |
| 2025/10/24 | 471,100 | -58,500 | 3,940,700 | -704,500 |
| 2025/10/17 | 529,600 | -19,700 | 4,645,200 | 181,100 |
| 2025/10/10 | 549,300 | -329,900 | 4,464,100 | -14,200 |
| 2025/10/03 | 879,200 | -7,900 | 4,478,300 | 350,700 |
| 2025/09/26 | 887,100 | -126,900 | 4,127,600 | -84,200 |
| 2025/09/19 | 1,014,000 | -180,000 | 4,211,800 | 1,160,000 |
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11月07日 11時13分 | 半期報告書－第86期(2025/04/01－2026/03/31) |
| 2025年11月07日 11時09分 | 確認書 |
| 2025年07月01日 12時09分 | 臨時報告書 |
| 2025年06月27日 14時27分 | 臨時報告書 |
| 2025年06月26日 12時26分 | 有価証券報告書－第85期(2024/04/01－2025/03/31) |
| 2025年06月26日 12時05分 | 内部統制報告書－第85期(2024/04/01－2025/03/31) |
| 2025年06月26日 12時01分 | 確認書 |
| 2024年11月08日 11時11分 | 半期報告書－第85期(2024/04/01－2025/03/31) |
| 2024年11月08日 11時06分 | 確認書 |
| 2024年07月01日 12時18分 | 臨時報告書 |
| 2024年06月28日 12時22分 | 有価証券報告書－第84期(2023/04/01－2024/03/31) |
| 2024年06月28日 12時10分 | 内部統制報告書－第84期(2023/04/01－2024/03/31) |
| 2024年06月28日 12時06分 | 確認書 |
| 2024年02月09日 10時39分 | 四半期報告書－第84期第3四半期(2023/10/01－2023/12/31) |
| 2024年02月09日 10時35分 | 確認書 |
企業概要
| 会社名 | 任天堂株式会社 |
| 会社名（英文） | Nintendo Co., Ltd. |
| 会社名（カナ） | ニンテンドウカブシキガイシャ |
| 本店所在地 | 京都市南区上鳥羽鉾立町１１番地１ |
| 業種 | その他製品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 79740 |
| EDINETコード | E02367 |
| 法人番号 | 1130001011420 |
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 | 8400.0 | 8536.0 | 8382.0 | 8493.0 | 2457100 | - |
| 2024/06/25 | 8578.0 | 8648.0 | 8493.0 | 8632.0 | 2895200 | 1.64 |
| 2024/06/26 | 8656.0 | 8684.0 | 8554.0 | 8684.0 | 3277300 | 0.60 |
| 2024/06/27 | 8661.0 | 8667.0 | 8551.0 | 8598.0 | 2586000 | -0.99 |
| 2024/06/28 | 8610.0 | 8637.0 | 8496.0 | 8556.0 | 3377000 | -0.49 |
| 2024/07/01 | 8655.0 | 8812.0 | 8630.0 | 8749.0 | 3658600 | 2.26 |
| 2024/07/02 | 8877.0 | 8995.0 | 8805.0 | 8875.0 | 4734000 | 1.44 |
| 2024/07/03 | 8900.0 | 8965.0 | 8820.0 | 8887.0 | 2751700 | 0.14 |
| 2024/07/04 | 8914.0 | 8929.0 | 8802.0 | 8830.0 | 2073200 | -0.64 |
| 2024/07/05 | 8800.0 | 8940.0 | 8787.0 | 8897.0 | 2331900 | 0.76 |
| 2024/07/08 | 8843.0 | 8858.0 | 8740.0 | 8791.0 | 3026000 | -1.19 |
| 2024/07/09 | 8765.0 | 8988.0 | 8677.0 | 8949.0 | 3476700 | 1.80 |
| 2024/07/10 | 8955.0 | 9000.0 | 8865.0 | 9000.0 | 3541100 | 0.57 |
| 2024/07/11 | 9020.0 | 9170.0 | 9015.0 | 9100.0 | 4692600 | 1.11 |
| 2024/07/12 | 8999.0 | 9021.0 | 8887.0 | 8916.0 | 3586000 | -2.02 |
| 2024/07/16 | 8942.0 | 8942.0 | 8791.0 | 8825.0 | 3583900 | -1.02 |
| 2024/07/17 | 8830.0 | 8835.0 | 8695.0 | 8748.0 | 3340100 | -0.87 |
| 2024/07/18 | 8645.0 | 8689.0 | 8544.0 | 8550.0 | 3417600 | -2.26 |
| 2024/07/19 | 8622.0 | 8678.0 | 8529.0 | 8574.0 | 2284800 | 0.28 |
| 2024/07/22 | 8622.0 | 8622.0 | 8464.0 | 8532.0 | 2468100 | -0.49 |
| 2024/07/23 | 8595.0 | 8595.0 | 8464.0 | 8493.0 | 2065700 | -0.46 |
| 2024/07/24 | 8452.0 | 8530.0 | 8428.0 | 8486.0 | 2202300 | -0.08 |
| 2024/07/25 | 8402.0 | 8429.0 | 8263.0 | 8280.0 | 3345800 | -2.43 |
| 2024/07/26 | 8271.0 | 8344.0 | 8219.0 | 8247.0 | 2682600 | -0.40 |
| 2024/07/29 | 8345.0 | 8384.0 | 8256.0 | 8342.0 | 2689000 | 1.15 |
| 2024/07/30 | 8300.0 | 8374.0 | 8296.0 | 8348.0 | 2392800 | 0.07 |
| 2024/07/31 | 8235.0 | 8414.0 | 8176.0 | 8388.0 | 3161800 | 0.48 |
| 2024/08/01 | 8088.0 | 8151.0 | 7996.0 | 8105.0 | 4510900 | -3.37 |
| 2024/08/02 | 7980.0 | 8079.0 | 7900.0 | 7915.0 | 4588800 | -2.34 |
| 2024/08/05 | 7165.0 | 7196.0 | 6520.0 | 6607.0 | 11393600 | -16.53 |
| 2024/08/06 | 7100.0 | 7519.0 | 7100.0 | 7507.0 | 7975500 | 13.62 |
| 2024/08/07 | 7297.0 | 7831.0 | 7240.0 | 7648.0 | 6964500 | 1.88 |
| 2024/08/08 | 7400.0 | 7699.0 | 7344.0 | 7566.0 | 5461900 | -1.07 |
| 2024/08/09 | 7620.0 | 7866.0 | 7580.0 | 7801.0 | 6010300 | 3.11 |
| 2024/08/13 | 7801.0 | 7834.0 | 7685.0 | 7750.0 | 4147400 | -0.65 |
| 2024/08/14 | 7814.0 | 8011.0 | 7761.0 | 7974.0 | 3556100 | 2.89 |
| 2024/08/15 | 7880.0 | 7954.0 | 7843.0 | 7898.0 | 3361300 | -0.95 |
| 2024/08/16 | 8030.0 | 8142.0 | 7900.0 | 8118.0 | 3633900 | 2.79 |
| 2024/08/19 | 8108.0 | 8143.0 | 8013.0 | 8066.0 | 2377500 | -0.64 |
| 2024/08/20 | 8133.0 | 8178.0 | 8033.0 | 8149.0 | 2275000 | 1.03 |
| 2024/08/21 | 8058.0 | 8268.0 | 8031.0 | 8253.0 | 2646700 | 1.28 |
| 2024/08/22 | 8305.0 | 8333.0 | 8225.0 | 8276.0 | 2576100 | 0.28 |
| 2024/08/23 | 8242.0 | 8314.0 | 8181.0 | 8225.0 | 2043800 | -0.62 |
| 2024/08/26 | 8093.0 | 8170.0 | 8070.0 | 8111.0 | 1994300 | -1.39 |
| 2024/08/27 | 7950.0 | 8053.0 | 7923.0 | 8048.0 | 2630700 | -0.78 |
| 2024/08/28 | 7950.0 | 8009.0 | 7908.0 | 7967.0 | 2242000 | -1.01 |
| 2024/08/29 | 7930.0 | 7958.0 | 7870.0 | 7870.0 | 2957500 | -1.22 |
| 2024/08/30 | 7861.0 | 7930.0 | 7861.0 | 7902.0 | 3566200 | 0.41 |
| 2024/09/02 | 7957.0 | 7979.0 | 7911.0 | 7923.0 | 1965200 | 0.27 |
| 2024/09/03 | 7900.0 | 7968.0 | 7880.0 | 7926.0 | 1857800 | 0.04 |
| 2024/09/04 | 7720.0 | 7835.0 | 7650.0 | 7698.0 | 4368600 | -2.88 |
| 2024/09/05 | 7690.0 | 7838.0 | 7658.0 | 7731.0 | 3550500 | 0.43 |
| 2024/09/06 | 7789.0 | 7944.0 | 7718.0 | 7763.0 | 4006100 | 0.41 |
| 2024/09/09 | 7594.0 | 7745.0 | 7529.0 | 7745.0 | 2898500 | -0.23 |
| 2024/09/10 | 7749.0 | 7763.0 | 7643.0 | 7695.0 | 3091200 | -0.65 |
| 2024/09/11 | 7686.0 | 7695.0 | 7487.0 | 7539.0 | 2684900 | -2.03 |
| 2024/09/12 | 7686.0 | 7755.0 | 7615.0 | 7652.0 | 2857500 | 1.50 |
| 2024/09/13 | 7636.0 | 7646.0 | 7552.0 | 7583.0 | 4421500 | -0.90 |
| 2024/09/17 | 7515.0 | 7598.0 | 7480.0 | 7546.0 | 4672300 | -0.49 |
| 2024/09/18 | 7578.0 | 7666.0 | 7492.0 | 7559.0 | 3062000 | 0.17 |
| 2024/09/19 | 7670.0 | 7714.0 | 7610.0 | 7673.0 | 3543700 | 1.51 |
| 2024/09/20 | 7801.0 | 7825.0 | 7661.0 | 7670.0 | 4244200 | -0.04 |
| 2024/09/24 | 7700.0 | 7836.0 | 7692.0 | 7716.0 | 2959500 | 0.60 |
| 2024/09/25 | 7650.0 | 7688.0 | 7612.0 | 7628.0 | 3097000 | -1.14 |
| 2024/09/26 | 7800.0 | 8009.0 | 7791.0 | 7996.0 | 6610700 | 4.82 |
| 2024/09/27 | 8020.0 | 8057.0 | 7943.0 | 8048.0 | 4906500 | 0.65 |
| 2024/09/30 | 7650.0 | 7778.0 | 7549.0 | 7636.0 | 8005600 | -5.12 |
| 2024/10/01 | 7760.0 | 7794.0 | 7680.0 | 7696.0 | 3824300 | 0.79 |
| 2024/10/02 | 7600.0 | 7698.0 | 7592.0 | 7672.0 | 3750500 | -0.31 |
| 2024/10/03 | 7801.0 | 7830.0 | 7698.0 | 7765.0 | 3407700 | 1.21 |
| 2024/10/04 | 7770.0 | 7804.0 | 7731.0 | 7743.0 | 2634200 | -0.28 |
| 2024/10/07 | 8020.0 | 8148.0 | 7906.0 | 8087.0 | 6734900 | 4.44 |
| 2024/10/08 | 8003.0 | 8056.0 | 7972.0 | 8038.0 | 4095700 | -0.61 |
| 2024/10/09 | 7948.0 | 7950.0 | 7820.0 | 7877.0 | 4708900 | -2.00 |
| 2024/10/10 | 7950.0 | 7970.0 | 7902.0 | 7913.0 | 2759600 | 0.46 |
| 2024/10/11 | 7931.0 | 7931.0 | 7852.0 | 7878.0 | 2576200 | -0.44 |
| 2024/10/15 | 7910.0 | 8028.0 | 7907.0 | 7944.0 | 4705400 | 0.84 |
| 2024/10/16 | 7860.0 | 8006.0 | 7852.0 | 7929.0 | 3533200 | -0.19 |
| 2024/10/17 | 7980.0 | 8085.0 | 7950.0 | 7994.0 | 3268000 | 0.82 |
| 2024/10/18 | 8070.0 | 8143.0 | 8012.0 | 8019.0 | 4274800 | 0.31 |
| 2024/10/21 | 7980.0 | 8084.0 | 7954.0 | 8051.0 | 2922600 | 0.40 |
| 2024/10/22 | 8057.0 | 8081.0 | 7992.0 | 8010.0 | 2342900 | -0.51 |
| 2024/10/23 | 8063.0 | 8117.0 | 8049.0 | 8078.0 | 3147800 | 0.85 |
| 2024/10/24 | 8036.0 | 8103.0 | 7978.0 | 8069.0 | 2711600 | -0.11 |
| 2024/10/25 | 8066.0 | 8068.0 | 7979.0 | 8002.0 | 1962700 | -0.83 |
| 2024/10/28 | 8020.0 | 8219.0 | 8014.0 | 8160.0 | 3595900 | 1.97 |
| 2024/10/29 | 8130.0 | 8186.0 | 8087.0 | 8141.0 | 2635600 | -0.23 |
| 2024/10/30 | 8100.0 | 8204.0 | 8084.0 | 8092.0 | 5957200 | -0.60 |
| 2024/10/31 | 8201.0 | 8273.0 | 8100.0 | 8145.0 | 4353800 | 0.65 |
| 2024/11/01 | 7960.0 | 8068.0 | 7925.0 | 7963.0 | 3072400 | -2.23 |
| 2024/11/05 | 7593.0 | 7912.0 | 7584.0 | 7656.0 | 6282100 | -3.86 |
| 2024/11/06 | 7928.0 | 8138.0 | 7730.0 | 8100.0 | 8209700 | 5.80 |
| 2024/11/07 | 8300.0 | 8363.0 | 8194.0 | 8208.0 | 8257400 | 1.33 |
| 2024/11/08 | 8279.0 | 8292.0 | 8132.0 | 8193.0 | 3520700 | -0.18 |
| 2024/11/11 | 8224.0 | 8306.0 | 8202.0 | 8250.0 | 3872200 | 0.70 |
| 2024/11/12 | 8315.0 | 8396.0 | 8293.0 | 8340.0 | 4608900 | 1.09 |
| 2024/11/13 | 8256.0 | 8274.0 | 8008.0 | 8066.0 | 4779300 | -3.29 |
| 2024/11/14 | 8151.0 | 8248.0 | 8099.0 | 8099.0 | 3812400 | 0.41 |
| 2024/11/15 | 8170.0 | 8317.0 | 8153.0 | 8259.0 | 3396100 | 1.98 |
| 2024/11/18 | 8170.0 | 8246.0 | 8142.0 | 8200.0 | 4441700 | -0.71 |
| 2024/11/19 | 8255.0 | 8371.0 | 8144.0 | 8176.0 | 5132800 | -0.29 |
| 2024/11/20 | 8242.0 | 8251.0 | 8154.0 | 8226.0 | 2671500 | 0.61 |
| 2024/11/21 | 8151.0 | 8270.0 | 8096.0 | 8203.0 | 2562400 | -0.28 |
| 2024/11/22 | 8150.0 | 8200.0 | 8125.0 | 8166.0 | 2533200 | -0.45 |
| 2024/11/25 | 8198.0 | 8250.0 | 8131.0 | 8199.0 | 7427600 | 0.40 |
| 2024/11/26 | 8115.0 | 8343.0 | 8114.0 | 8309.0 | 4463400 | 1.34 |
| 2024/11/27 | 8395.0 | 8567.0 | 8372.0 | 8527.0 | 5292100 | 2.62 |
| 2024/11/28 | 8548.0 | 8785.0 | 8441.0 | 8785.0 | 6718000 | 3.03 |
| 2024/11/29 | 8722.0 | 8848.0 | 8670.0 | 8810.0 | 6029400 | 0.28 |
| 2024/12/02 | 8900.0 | 9042.0 | 8742.0 | 8855.0 | 6247800 | 0.51 |
| 2024/12/03 | 8855.0 | 8986.0 | 8843.0 | 8940.0 | 5079300 | 0.96 |
| 2024/12/04 | 8944.0 | 9280.0 | 8944.0 | 9182.0 | 7974200 | 2.71 |
| 2024/12/05 | 9332.0 | 9370.0 | 9183.0 | 9295.0 | 5704400 | 1.23 |
| 2024/12/06 | 9300.0 | 9308.0 | 9042.0 | 9058.0 | 4212600 | -2.55 |
| 2024/12/09 | 9156.0 | 9234.0 | 9113.0 | 9216.0 | 3895900 | 1.74 |
| 2024/12/10 | 9170.0 | 9171.0 | 8960.0 | 9037.0 | 4522700 | -1.94 |
| 2024/12/11 | 9150.0 | 9177.0 | 9087.0 | 9103.0 | 4178400 | 0.73 |
| 2024/12/12 | 9150.0 | 9203.0 | 9105.0 | 9139.0 | 4192300 | 0.40 |
| 2024/12/13 | 9084.0 | 9142.0 | 9062.0 | 9124.0 | 3674700 | -0.16 |
| 2024/12/16 | 9175.0 | 9260.0 | 9102.0 | 9184.0 | 3151200 | 0.66 |
| 2024/12/17 | 9264.0 | 9587.0 | 9252.0 | 9490.0 | 7187700 | 3.33 |
| 2024/12/18 | 9398.0 | 9400.0 | 9245.0 | 9265.0 | 4292900 | -2.37 |
| 2024/12/19 | 9154.0 | 9468.0 | 9135.0 | 9410.0 | 7302900 | 1.57 |
| 2024/12/20 | 9400.0 | 9420.0 | 9131.0 | 9131.0 | 6103200 | -2.96 |
| 2024/12/23 | 9266.0 | 9299.0 | 9170.0 | 9171.0 | 2876400 | 0.44 |
| 2024/12/24 | 9276.0 | 9308.0 | 9165.0 | 9228.0 | 2319000 | 0.62 |
| 2024/12/25 | 9200.0 | 9210.0 | 9072.0 | 9200.0 | 2559200 | -0.30 |
| 2024/12/26 | 9180.0 | 9278.0 | 9170.0 | 9260.0 | 2843000 | 0.65 |
| 2024/12/27 | 9305.0 | 9369.0 | 9236.0 | 9350.0 | 3242000 | 0.97 |
| 2024/12/30 | 9430.0 | 9440.0 | 9257.0 | 9264.0 | 2486400 | -0.92 |
| 2025/01/06 | 9290.0 | 9293.0 | 9020.0 | 9070.0 | 4961000 | -2.09 |
| 2025/01/07 | 9186.0 | 9195.0 | 9079.0 | 9158.0 | 3532800 | 0.97 |
| 2025/01/08 | 9070.0 | 9090.0 | 8888.0 | 8903.0 | 4676000 | -2.78 |
| 2025/01/09 | 8905.0 | 9134.0 | 8904.0 | 9119.0 | 4549700 | 2.43 |
| 2025/01/10 | 9046.0 | 9274.0 | 9017.0 | 9248.0 | 4441100 | 1.41 |
| 2025/01/14 | 9250.0 | 9402.0 | 9241.0 | 9332.0 | 6936600 | 0.91 |
| 2025/01/15 | 9565.0 | 9626.0 | 9485.0 | 9565.0 | 7207700 | 2.50 |
| 2025/01/16 | 9700.0 | 9732.0 | 9476.0 | 9590.0 | 7253600 | 0.26 |
| 2025/01/17 | 9500.0 | 9597.0 | 8898.0 | 9181.0 | 18672900 | -4.26 |
| 2025/01/20 | 9300.0 | 9462.0 | 8901.0 | 8901.0 | 11497600 | -3.05 |
| 2025/01/21 | 8998.0 | 9175.0 | 8955.0 | 9044.0 | 6359200 | 1.61 |
| 2025/01/22 | 9150.0 | 9418.0 | 9113.0 | 9404.0 | 6957200 | 3.98 |
| 2025/01/23 | 9400.0 | 9775.0 | 9396.0 | 9559.0 | 8457300 | 1.65 |
| 2025/01/24 | 9542.0 | 9955.0 | 9537.0 | 9890.0 | 9196700 | 3.46 |
| 2025/01/27 | 9862.0 | 9928.0 | 9758.0 | 9793.0 | 5745900 | -0.98 |
| 2025/01/28 | 9721.0 | 10310.0 | 9721.0 | 10250.0 | 9432300 | 4.67 |
| 2025/01/29 | 10215.0 | 10355.0 | 10155.0 | 10190.0 | 4044700 | -0.59 |
| 2025/01/30 | 10190.0 | 10470.0 | 10125.0 | 10425.0 | 4381800 | 2.31 |
| 2025/01/31 | 10360.0 | 10395.0 | 10230.0 | 10230.0 | 4350000 | -1.87 |
| 2025/02/03 | 10110.0 | 10265.0 | 10050.0 | 10175.0 | 3774700 | -0.54 |
| 2025/02/04 | 10380.0 | 10580.0 | 10345.0 | 10400.0 | 4325100 | 2.21 |
| 2025/02/05 | 10300.0 | 10780.0 | 10290.0 | 10700.0 | 7620900 | 2.88 |
| 2025/02/06 | 10745.0 | 11010.0 | 10670.0 | 11000.0 | 5867100 | 2.80 |
| 2025/02/07 | 10735.0 | 10895.0 | 10730.0 | 10805.0 | 4215200 | -1.77 |
| 2025/02/10 | 10735.0 | 11000.0 | 10730.0 | 10935.0 | 3952700 | 1.20 |
| 2025/02/12 | 10985.0 | 11025.0 | 10750.0 | 10980.0 | 6360400 | 0.41 |
| 2025/02/13 | 11030.0 | 11285.0 | 10985.0 | 11250.0 | 5222000 | 2.46 |
| 2025/02/14 | 11115.0 | 11285.0 | 10925.0 | 11245.0 | 5319100 | -0.04 |
| 2025/02/17 | 11190.0 | 11460.0 | 11190.0 | 11395.0 | 5049100 | 1.33 |
| 2025/02/18 | 11400.0 | 11510.0 | 11315.0 | 11450.0 | 3617700 | 0.48 |
| 2025/02/19 | 11605.0 | 11800.0 | 11520.0 | 11760.0 | 6799600 | 2.71 |
| 2025/02/20 | 11610.0 | 11685.0 | 11340.0 | 11490.0 | 5193000 | -2.30 |
| 2025/02/21 | 11490.0 | 11565.0 | 11295.0 | 11455.0 | 5369900 | -0.30 |
| 2025/02/25 | 11405.0 | 11575.0 | 11310.0 | 11310.0 | 4530400 | -1.27 |
| 2025/02/26 | 11325.0 | 11390.0 | 10930.0 | 11105.0 | 5732500 | -1.81 |
| 2025/02/27 | 11100.0 | 11460.0 | 11085.0 | 11400.0 | 3961700 | 2.66 |
| 2025/02/28 | 11170.0 | 11350.0 | 11055.0 | 11160.0 | 10565400 | -2.11 |
| 2025/03/03 | 11345.0 | 11385.0 | 10960.0 | 11065.0 | 4699300 | -0.85 |
| 2025/03/04 | 11080.0 | 11160.0 | 10925.0 | 11130.0 | 3937900 | 0.59 |
| 2025/03/05 | 11160.0 | 11335.0 | 10990.0 | 11175.0 | 3638100 | 0.40 |
| 2025/03/06 | 11300.0 | 11410.0 | 11260.0 | 11385.0 | 3798500 | 1.88 |
| 2025/03/07 | 10510.0 | 10880.0 | 10235.0 | 10335.0 | 8654000 | -9.22 |
| 2025/03/10 | 10200.0 | 10260.0 | 9914.0 | 10005.0 | 6778900 | -3.19 |
| 2025/03/11 | 9705.0 | 10055.0 | 9636.0 | 10055.0 | 7548900 | 0.50 |
| 2025/03/12 | 10110.0 | 10220.0 | 10000.0 | 10160.0 | 3702800 | 1.04 |
| 2025/03/13 | 10395.0 | 10445.0 | 10175.0 | 10180.0 | 4437100 | 0.20 |
| 2025/03/14 | 10085.0 | 10350.0 | 10055.0 | 10265.0 | 3655500 | 0.83 |
| 2025/03/17 | 10455.0 | 10470.0 | 10255.0 | 10285.0 | 2715300 | 0.19 |
| 2025/03/18 | 10265.0 | 10360.0 | 10180.0 | 10270.0 | 3240700 | -0.15 |
| 2025/03/19 | 10515.0 | 10650.0 | 10475.0 | 10550.0 | 4156500 | 2.73 |
| 2025/03/21 | 10750.0 | 10905.0 | 10675.0 | 10895.0 | 6406700 | 3.27 |
| 2025/03/24 | 11000.0 | 11005.0 | 10690.0 | 10690.0 | 3046600 | -1.88 |
| 2025/03/25 | 10790.0 | 10835.0 | 10730.0 | 10765.0 | 2840800 | 0.70 |
| 2025/03/26 | 11070.0 | 11450.0 | 11035.0 | 11330.0 | 6665800 | 5.25 |
| 2025/03/27 | 10990.0 | 11135.0 | 10910.0 | 11030.0 | 6592200 | -2.65 |
| 2025/03/28 | 10900.0 | 10975.0 | 10730.0 | 10835.0 | 4277400 | -1.77 |
| 2025/03/31 | 10450.0 | 10550.0 | 10110.0 | 10110.0 | 6799600 | -6.69 |
| 2025/04/01 | 10300.0 | 10510.0 | 10195.0 | 10205.0 | 5209500 | 0.94 |
| 2025/04/02 | 10260.0 | 10470.0 | 10145.0 | 10420.0 | 5724600 | 2.11 |
| 2025/04/03 | 9830.0 | 10220.0 | 9808.0 | 10080.0 | 12951900 | -3.26 |
| 2025/04/04 | 9990.0 | 10110.0 | 9813.0 | 9977.0 | 10525000 | -1.02 |
| 2025/04/07 | 8980.0 | 9622.0 | 8962.0 | 9194.0 | 13795600 | -7.85 |
| 2025/04/08 | 9552.0 | 10020.0 | 9552.0 | 9841.0 | 11425300 | 7.04 |
| 2025/04/09 | 9638.0 | 9743.0 | 9173.0 | 9405.0 | 11155800 | -4.43 |
| 2025/04/10 | 10200.0 | 10525.0 | 10015.0 | 10505.0 | 8557300 | 11.70 |
| 2025/04/11 | 9910.0 | 10095.0 | 9782.0 | 10040.0 | 8428900 | -4.43 |
| 2025/04/14 | 10250.0 | 10500.0 | 10240.0 | 10350.0 | 4269300 | 3.09 |
| 2025/04/15 | 10565.0 | 10565.0 | 10290.0 | 10305.0 | 2888500 | -0.43 |
| 2025/04/16 | 10220.0 | 10255.0 | 9909.0 | 10040.0 | 4090400 | -2.57 |
| 2025/04/17 | 9957.0 | 10345.0 | 9932.0 | 10345.0 | 3582900 | 3.04 |
| 2025/04/18 | 10315.0 | 10380.0 | 10265.0 | 10370.0 | 2673600 | 0.24 |
| 2025/04/21 | 10290.0 | 10360.0 | 10215.0 | 10245.0 | 3148200 | -1.21 |
| 2025/04/22 | 10135.0 | 10230.0 | 10030.0 | 10175.0 | 3561700 | -0.68 |
| 2025/04/23 | 10505.0 | 10575.0 | 10325.0 | 10415.0 | 4159600 | 2.36 |
| 2025/04/24 | 10880.0 | 11035.0 | 10760.0 | 11000.0 | 8524500 | 5.62 |
| 2025/04/25 | 11200.0 | 11415.0 | 11090.0 | 11400.0 | 6862200 | 3.64 |
| 2025/04/28 | 11590.0 | 11610.0 | 11365.0 | 11435.0 | 4523200 | 0.31 |
| 2025/04/30 | 11545.0 | 11855.0 | 11500.0 | 11830.0 | 7511400 | 3.45 |
| 2025/05/01 | 11925.0 | 12145.0 | 11870.0 | 12145.0 | 7359200 | 2.66 |
| 2025/05/02 | 12225.0 | 12540.0 | 12165.0 | 12360.0 | 8348900 | 1.77 |
| 2025/05/07 | 12370.0 | 12475.0 | 12245.0 | 12350.0 | 8420500 | -0.08 |
| 2025/05/08 | 12420.0 | 12455.0 | 12020.0 | 12020.0 | 6591700 | -2.67 |
| 2025/05/09 | 11915.0 | 12370.0 | 11740.0 | 11820.0 | 12559500 | -1.66 |
| 2025/05/12 | 11970.0 | 11970.0 | 11505.0 | 11580.0 | 4911100 | -2.03 |
| 2025/05/13 | 11985.0 | 12170.0 | 11825.0 | 12005.0 | 6146400 | 3.67 |
| 2025/05/14 | 12000.0 | 12090.0 | 11695.0 | 11700.0 | 4278500 | -2.54 |
| 2025/05/15 | 11525.0 | 11620.0 | 11330.0 | 11445.0 | 5201200 | -2.18 |
| 2025/05/16 | 11395.0 | 11680.0 | 11330.0 | 11640.0 | 4188400 | 1.70 |
| 2025/05/19 | 11595.0 | 11630.0 | 11435.0 | 11620.0 | 3076800 | -0.17 |
| 2025/05/20 | 11650.0 | 11685.0 | 11470.0 | 11530.0 | 3846000 | -0.77 |
| 2025/05/21 | 11550.0 | 11560.0 | 11230.0 | 11265.0 | 3974200 | -2.30 |
| 2025/05/22 | 11250.0 | 11465.0 | 11120.0 | 11200.0 | 3957200 | -0.58 |
| 2025/05/23 | 11450.0 | 11800.0 | 11330.0 | 11800.0 | 5781700 | 5.36 |
| 2025/05/26 | 11875.0 | 12025.0 | 11685.0 | 11965.0 | 4795100 | 1.40 |
| 2025/05/27 | 11970.0 | 12210.0 | 11910.0 | 12205.0 | 4107400 | 2.01 |
| 2025/05/28 | 12200.0 | 12425.0 | 12085.0 | 12150.0 | 6278300 | -0.45 |
| 2025/05/29 | 12350.0 | 12370.0 | 12155.0 | 12330.0 | 4968400 | 1.48 |
| 2025/05/30 | 12030.0 | 12125.0 | 11835.0 | 11835.0 | 11449100 | -4.01 |
| 2025/06/02 | 11785.0 | 11835.0 | 11555.0 | 11745.0 | 5194700 | -0.76 |
| 2025/06/03 | 11980.0 | 11990.0 | 11695.0 | 11695.0 | 4593900 | -0.43 |
| 2025/06/04 | 12100.0 | 12115.0 | 11915.0 | 12090.0 | 6499200 | 3.38 |
| 2025/06/05 | 12010.0 | 12185.0 | 11795.0 | 11850.0 | 5145900 | -1.99 |
| 2025/06/06 | 12180.0 | 12210.0 | 11855.0 | 11905.0 | 5133100 | 0.46 |
| 2025/06/09 | 11905.0 | 12085.0 | 11885.0 | 12080.0 | 4118800 | 1.47 |
| 2025/06/10 | 11985.0 | 12180.0 | 11880.0 | 12105.0 | 5218300 | 0.21 |
| 2025/06/11 | 11830.0 | 11850.0 | 11515.0 | 11665.0 | 8474600 | -3.63 |
| 2025/06/12 | 11930.0 | 11985.0 | 11780.0 | 11795.0 | 4948500 | 1.11 |
| 2025/06/13 | 11870.0 | 11920.0 | 11615.0 | 11815.0 | 5228500 | 0.17 |
| 2025/06/16 | 12020.0 | 12185.0 | 11840.0 | 11945.0 | 4136000 | 1.10 |
| 2025/06/17 | 12000.0 | 12440.0 | 11925.0 | 12440.0 | 6426100 | 4.14 |
| 2025/06/18 | 12525.0 | 13320.0 | 12525.0 | 13260.0 | 11609300 | 6.59 |
| 2025/06/19 | 13145.0 | 13500.0 | 13120.0 | 13275.0 | 7710700 | 0.11 |
| 2025/06/20 | 13100.0 | 13135.0 | 12730.0 | 12730.0 | 8246200 | -4.11 |
| 2025/06/23 | 12715.0 | 12740.0 | 12485.0 | 12670.0 | 5145600 | -0.47 |
| 2025/06/24 | 12970.0 | 12980.0 | 12740.0 | 12885.0 | 3948300 | 1.70 |
| 2025/06/25 | 12955.0 | 13470.0 | 12885.0 | 13355.0 | 8449800 | 3.65 |
| 2025/06/26 | 13400.0 | 13575.0 | 13290.0 | 13420.0 | 6440700 | 0.49 |
| 2025/06/27 | 13530.0 | 13640.0 | 13380.0 | 13630.0 | 6649900 | 1.56 |
| 2025/06/30 | 13795.0 | 13905.0 | 13710.0 | 13880.0 | 6680400 | 1.83 |
| 2025/07/01 | 13805.0 | 13810.0 | 13415.0 | 13430.0 | 4228900 | -3.24 |
| 2025/07/02 | 13130.0 | 13225.0 | 12970.0 | 13000.0 | 5284400 | -3.20 |
| 2025/07/03 | 13130.0 | 13305.0 | 13005.0 | 13110.0 | 5053300 | 0.85 |
| 2025/07/04 | 13275.0 | 13310.0 | 13140.0 | 13200.0 | 2676800 | 0.69 |
| 2025/07/07 | 13105.0 | 13220.0 | 13080.0 | 13200.0 | 2000100 | 0.00 |
| 2025/07/08 | 13000.0 | 13100.0 | 12825.0 | 13045.0 | 4612500 | -1.17 |
| 2025/07/09 | 13010.0 | 13045.0 | 12750.0 | 12985.0 | 4198100 | -0.46 |
| 2025/07/10 | 12930.0 | 12975.0 | 12645.0 | 12680.0 | 5167700 | -2.35 |
| 2025/07/11 | 12750.0 | 12805.0 | 12645.0 | 12685.0 | 3087700 | 0.04 |
| 2025/07/14 | 12560.0 | 12585.0 | 12355.0 | 12490.0 | 3494800 | -1.54 |
| 2025/07/15 | 12730.0 | 12755.0 | 12470.0 | 12525.0 | 2363700 | 0.28 |
| 2025/07/16 | 12605.0 | 12745.0 | 12450.0 | 12695.0 | 3319900 | 1.36 |
| 2025/07/17 | 12920.0 | 12985.0 | 12830.0 | 12985.0 | 3894700 | 2.28 |
| 2025/07/18 | 13000.0 | 13075.0 | 12895.0 | 12970.0 | 3286900 | -0.12 |
| 2025/07/22 | 13100.0 | 13225.0 | 12765.0 | 12850.0 | 4173900 | -0.93 |
| 2025/07/23 | 12885.0 | 12975.0 | 12680.0 | 12940.0 | 4544600 | 0.70 |
| 2025/07/24 | 13180.0 | 13285.0 | 12970.0 | 13200.0 | 4034300 | 2.01 |
| 2025/07/25 | 13065.0 | 13330.0 | 12845.0 | 12880.0 | 3978400 | -2.42 |
| 2025/07/28 | 13120.0 | 13120.0 | 12780.0 | 12845.0 | 3064400 | -0.27 |
| 2025/07/29 | 12760.0 | 12860.0 | 12720.0 | 12815.0 | 2563200 | -0.23 |
| 2025/07/30 | 12875.0 | 12880.0 | 12690.0 | 12715.0 | 3059000 | -0.78 |
| 2025/07/31 | 12680.0 | 12735.0 | 12480.0 | 12690.0 | 4314200 | -0.20 |
| 2025/08/01 | 12820.0 | 12940.0 | 12530.0 | 12595.0 | 4807400 | -0.75 |
| 2025/08/04 | 12500.0 | 13455.0 | 12495.0 | 13240.0 | 11192700 | 5.12 |
| 2025/08/05 | 13640.0 | 13655.0 | 13250.0 | 13415.0 | 6151200 | 1.32 |
| 2025/08/06 | 13240.0 | 13590.0 | 13235.0 | 13480.0 | 4046400 | 0.48 |
| 2025/08/07 | 13540.0 | 13830.0 | 13385.0 | 13755.0 | 5145600 | 2.04 |
| 2025/08/08 | 14055.0 | 14575.0 | 13930.0 | 14355.0 | 9143300 | 4.36 |
| 2025/08/12 | 14335.0 | 14345.0 | 13980.0 | 14185.0 | 6322700 | -1.18 |
| 2025/08/13 | 14190.0 | 14360.0 | 14160.0 | 14275.0 | 5275700 | 0.63 |
| 2025/08/14 | 14450.0 | 14575.0 | 13920.0 | 14180.0 | 5995300 | -0.67 |
| 2025/08/15 | 14200.0 | 14450.0 | 14135.0 | 14400.0 | 3764900 | 1.55 |
| 2025/08/18 | 14400.0 | 14795.0 | 14310.0 | 14655.0 | 4388200 | 1.77 |
| 2025/08/19 | 14565.0 | 14600.0 | 14100.0 | 14275.0 | 4671200 | -2.59 |
| 2025/08/20 | 14120.0 | 14205.0 | 13765.0 | 13820.0 | 4471300 | -3.19 |
| 2025/08/21 | 13805.0 | 13820.0 | 13605.0 | 13685.0 | 3086100 | -0.98 |
| 2025/08/22 | 13800.0 | 13890.0 | 13725.0 | 13760.0 | 2893600 | 0.55 |
| 2025/08/25 | 13890.0 | 13935.0 | 13670.0 | 13750.0 | 3436600 | -0.07 |
| 2025/08/26 | 13660.0 | 13750.0 | 13525.0 | 13525.0 | 3348200 | -1.64 |
| 2025/08/27 | 13400.0 | 13470.0 | 13210.0 | 13375.0 | 4065800 | -1.11 |
| 2025/08/28 | 13320.0 | 13490.0 | 13280.0 | 13430.0 | 5400000 | 0.41 |
| 2025/08/29 | 13300.0 | 13445.0 | 13235.0 | 13310.0 | 3503300 | -0.89 |
| 2025/09/01 | 13190.0 | 13220.0 | 13010.0 | 13150.0 | 3112800 | -1.20 |
| 2025/09/02 | 13175.0 | 13240.0 | 13075.0 | 13110.0 | 2280200 | -0.30 |
| 2025/09/03 | 13010.0 | 13225.0 | 12985.0 | 13105.0 | 3603000 | -0.04 |
| 2025/09/04 | 13150.0 | 13370.0 | 13135.0 | 13300.0 | 3676600 | 1.49 |
| 2025/09/05 | 13370.0 | 13390.0 | 13150.0 | 13270.0 | 2841600 | -0.23 |
| 2025/09/08 | 13375.0 | 13820.0 | 13290.0 | 13790.0 | 5227800 | 3.92 |
| 2025/09/09 | 14000.0 | 14030.0 | 13740.0 | 13740.0 | 4039300 | -0.36 |
| 2025/09/10 | 13660.0 | 13870.0 | 13580.0 | 13790.0 | 3408200 | 0.36 |
| 2025/09/11 | 13920.0 | 14290.0 | 13740.0 | 14150.0 | 5802100 | 2.61 |
| 2025/09/12 | 14230.0 | 14295.0 | 14045.0 | 14240.0 | 4940300 | 0.64 |
| 2025/09/16 | 13970.0 | 14030.0 | 13665.0 | 13775.0 | 5856000 | -3.27 |
| 2025/09/17 | 13720.0 | 13775.0 | 13520.0 | 13535.0 | 4333200 | -1.74 |
| 2025/09/18 | 13430.0 | 13490.0 | 13090.0 | 13115.0 | 6126100 | -3.10 |
| 2025/09/19 | 12960.0 | 13050.0 | 12780.0 | 12800.0 | 11173100 | -2.40 |
| 2025/09/22 | 13235.0 | 13310.0 | 12695.0 | 12695.0 | 5838200 | -0.82 |
| 2025/09/24 | 12800.0 | 13130.0 | 12720.0 | 13100.0 | 5542200 | 3.19 |
| 2025/09/25 | 12975.0 | 13050.0 | 12835.0 | 12835.0 | 4131400 | -2.02 |
| 2025/09/26 | 12800.0 | 13185.0 | 12785.0 | 13000.0 | 4750500 | 1.29 |
| 2025/09/29 | 12960.0 | 12995.0 | 12705.0 | 12800.0 | 4054100 | -1.54 |
| 2025/09/30 | 12800.0 | 12970.0 | 12650.0 | 12805.0 | 4416200 | 0.04 |
| 2025/10/01 | 12810.0 | 13065.0 | 12740.0 | 13000.0 | 5492000 | 1.52 |
| 2025/10/02 | 12825.0 | 12910.0 | 12625.0 | 12785.0 | 5274700 | -1.65 |
| 2025/10/03 | 12700.0 | 12740.0 | 12555.0 | 12660.0 | 3347800 | -0.98 |
| 2025/10/06 | 12700.0 | 12970.0 | 12450.0 | 12865.0 | 7075600 | 1.62 |
| 2025/10/07 | 12875.0 | 12950.0 | 12735.0 | 12950.0 | 3182600 | 0.66 |
| 2025/10/08 | 13100.0 | 13230.0 | 12825.0 | 12845.0 | 3765100 | -0.81 |
| 2025/10/09 | 12895.0 | 12925.0 | 12585.0 | 12665.0 | 4382200 | -1.40 |
| 2025/10/10 | 12630.0 | 12680.0 | 12385.0 | 12385.0 | 4091200 | -2.21 |
| 2025/10/14 | 12155.0 | 12540.0 | 12120.0 | 12400.0 | 4698400 | 0.12 |
| 2025/10/15 | 12495.0 | 12620.0 | 12415.0 | 12515.0 | 3187700 | 0.93 |
| 2025/10/16 | 12360.0 | 12375.0 | 12125.0 | 12150.0 | 4702900 | -2.92 |
| 2025/10/17 | 12090.0 | 12525.0 | 11995.0 | 12470.0 | 7336500 | 2.63 |
| 2025/10/20 | 12770.0 | 12965.0 | 12730.0 | 12865.0 | 4976500 | 3.17 |
| 2025/10/21 | 13100.0 | 13240.0 | 12845.0 | 13240.0 | 6753500 | 2.91 |
| 2025/10/22 | 13300.0 | 13310.0 | 13060.0 | 13105.0 | 5433300 | -1.02 |
| 2025/10/23 | 12855.0 | 13100.0 | 12830.0 | 13050.0 | 3198900 | -0.42 |
| 2025/10/24 | 13080.0 | 13125.0 | 12840.0 | 12840.0 | 2999600 | -1.61 |
| 2025/10/27 | 12860.0 | 13190.0 | 12860.0 | 13050.0 | 2816000 | 1.64 |
| 2025/10/28 | 13010.0 | 13060.0 | 12870.0 | 13025.0 | 2209900 | -0.19 |
| 2025/10/29 | 12975.0 | 13175.0 | 12900.0 | 12940.0 | 2914800 | -0.65 |
| 2025/10/30 | 12850.0 | 12945.0 | 12650.0 | 12910.0 | 4178000 | -0.23 |
| 2025/10/31 | 12995.0 | 13120.0 | 12910.0 | 13045.0 | 3719900 | 1.05 |
| 2025/11/04 | 13080.0 | 13240.0 | 12900.0 | 12945.0 | 5475200 | -0.77 |
| 2025/11/05 | 14000.0 | 14265.0 | 13530.0 | 13750.0 | 15706300 | 6.22 |
| 2025/11/06 | 14440.0 | 14630.0 | 13945.0 | 14105.0 | 11096000 | 2.58 |
| 2025/11/07 | 14075.0 | 14105.0 | 13600.0 | 13905.0 | 5368400 | -1.42 |
| 2025/11/10 | 13840.0 | 13860.0 | 13370.0 | 13420.0 | 4114800 | -3.49 |
| 2025/11/11 | 13630.0 | 13755.0 | 13535.0 | 13615.0 | 3720400 | 1.45 |
| 2025/11/12 | 13615.0 | 13885.0 | 13570.0 | 13885.0 | 3545300 | 1.98 |
| 2025/11/13 | 13980.0 | 13985.0 | 13605.0 | 13665.0 | 3633400 | -1.58 |
| 2025/11/14 | 13390.0 | 13555.0 | 13380.0 | 13445.0 | 2970800 | -1.61 |
| 2025/11/17 | 13500.0 | 13520.0 | 13310.0 | 13430.0 | 1849400 | -0.11 |
| 2025/11/18 | 13250.0 | 13380.0 | 13110.0 | 13200.0 | 2971500 | -1.71 |
| 2025/11/19 | 13115.0 | 13210.0 | 12950.0 | 13030.0 | 3496500 | -1.29 |
| 2025/11/20 | 13280.0 | 13380.0 | 13125.0 | 13275.0 | 2756500 | 1.88 |
| 2025/11/21 | 13200.0 | 13430.0 | 13170.0 | 13300.0 | 4415900 | 0.19 |
| 2025/11/25 | 13285.0 | 13295.0 | 13025.0 | 13120.0 | 3185700 | -1.35 |
| 2025/11/26 | 13070.0 | 13295.0 | 13015.0 | 13235.0 | 2708400 | 0.88 |
| 2025/11/27 | 13220.0 | 13345.0 | 13135.0 | 13170.0 | 1719100 | -0.49 |
| 2025/11/28 | 13245.0 | 13435.0 | 13205.0 | 13280.0 | 2624100 | 0.84 |
| 2025/12/01 | 13200.0 | 13345.0 | 12975.0 | 13065.0 | 2522400 | -1.62 |
| 2025/12/02 | 12960.0 | 13165.0 | 12835.0 | 12865.0 | 2587200 | -1.53 |
| 2025/12/03 | 12710.0 | 12825.0 | 12580.0 | 12655.0 | 3002900 | -1.63 |
| 2025/12/04 | 12705.0 | 12945.0 | 12655.0 | 12875.0 | 2564600 | 1.74 |
| 2025/12/05 | 12575.0 | 12645.0 | 12385.0 | 12500.0 | 3770100 | -2.91 |
| 2025/12/08 | 12385.0 | 12445.0 | 12300.0 | 12320.0 | 2749400 | -1.44 |
| 2025/12/09 | 12200.0 | 12230.0 | 11860.0 | 11900.0 | 5772400 | -3.41 |
| 2025/12/10 | 11680.0 | 11820.0 | 11340.0 | 11580.0 | 8597400 | -2.69 |
| 2025/12/11 | 11110.0 | 11515.0 | 11100.0 | 11400.0 | 8791400 | -1.55 |
| 2025/12/12 | 11510 | 11740 | 11500 | 11730 | 7506300 | 2.89 |