上新電機 8173
2,630円
(時刻：15:30)
▲ +26円 (+0.99%)
価格情報
| 始値 | 2,625円 |
| 高値 | 2,638円 |
| 安値 | 2,617円 |
| 出来高 | 47,700株 |
| 売買代金 | 125,291,400円 |
| 売り気配 (15:30) | 2,632円 |
| 買い気配 (15:30) | 2,628円 |
基本情報
| 銘柄名 | 上新電機 |
| 英文銘柄名 | JOSHIN DENKI CO., LTD. |
| 時価総額 | 72,912,000,000.0円 |
| 発行済株式総数 | 28,000,000株 |
| 単元株式数 | 100 |
| 業種 | 小売業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 131.13円 |
| BPS | 4,049.47円 |
| PER | 19.86倍 |
| PBR | 0.64倍 |
| ROE | 3.3% |
| 年間配当金 | 100.00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76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 | 410,402 百万円 | 443,696 百万円 | 407,435 百万円 | 406,502 百万円 | 402,108 百万円 |
| 経常利益又は経常損失（△） | 7,776 百万円 | 13,642 百万円 | 9,231 百万円 | 7,056 百万円 | 6,466 百万円 |
| 当期純利益又は当期純損失（△） | 4,675 百万円 | 6,919 百万円 | 6,219 百万円 | 4,270 百万円 | 3,768 百万円 |
| 資本金 | 15,121 百万円 | 15,121 百万円 | 15,121 百万円 | 15,121 百万円 | 15,121 百万円 |
| 純資産額 | 77,359 百万円 | 84,551 百万円 | 87,313 百万円 | 89,526 百万円 | 91,121 百万円 |
| 総資産額 | 196,980 百万円 | 202,617 百万円 | 225,506 百万円 | 234,999 百万円 | 244,815 百万円 |
| 従業員数 | 3,439 人 | 3,508 人 | 3,605 人 | 3,650 人 | 3,707 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 | 131.13 | 4,049.47 | 3.3 | 19.86 | 0.64 | - | - |
| 2025/03 | 単体 | 71.39 | 3,442.59 | - | 36.48 | 0.76 | 3.8 | 100.00 |
| 2025/09 | 中連 | 73.28 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.9 | 50.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 43,600 | -1,300 | 12,200 | 1,000 |
| 2025/11/28 | 44,900 | -9,900 | 11,200 | -56,800 |
| 2025/11/21 | 54,800 | 200 | 68,000 | -2,600 |
| 2025/11/14 | 54,600 | 0 | 70,600 | -200 |
| 2025/11/07 | 54,600 | -11,500 | 70,800 | 2,600 |
| 2025/10/31 | 66,100 | 700 | 68,200 | 15,000 |
| 2025/10/24 | 65,400 | 1,200 | 53,200 | 34,300 |
| 2025/10/17 | 64,200 | 600 | 18,900 | -20,200 |
| 2025/10/10 | 63,600 | -2,200 | 39,100 | 18,800 |
| 2025/10/03 | 65,800 | -1,231,500 | 20,300 | 3,400 |
| 2025/09/26 | 1,297,300 | 571,500 | 16,900 | -16,300 |
| 2025/09/19 | 725,800 | 219,200 | 33,200 | 2,100 |
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 | 139,600 | 0.49% | 2025/03/28 |
| MERRILL LYNCH INTERNATIONAL | 137,826 | 0.49% | 2025/05/08 |
| 合計・最新計算日 | 277,426 | 0.98% | 2025/05/08 |
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 |
|---|---|---|---|
| 2025/12/11 | 18,600 | 5.4 | 0.1 |
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 09時39分 | 確認書 |
| 2025年11月10日 09時37分 | 半期報告書－第78期(2025/04/01－2026/03/31) |
| 2025年06月30日 10時07分 | 確認書 |
| 2025年06月30日 10時01分 | 訂正有価証券報告書－第77期(2024/04/01－2025/03/31) |
| 2025年06月26日 14時45分 | 臨時報告書 |
| 2025年06月26日 09時10分 | 確認書 |
| 2025年06月26日 09時09分 | 内部統制報告書－第77期(2024/04/01－2025/03/31) |
| 2025年06月26日 09時07分 | 有価証券報告書－第77期(2024/04/01－2025/03/31) |
| 2025年05月26日 09時22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） |
| 2024年11月11日 09時30分 | 確認書 |
| 2024年11月11日 09時22分 | 半期報告書－第77期(2024/04/01－2025/03/31) |
| 2024年09月05日 09時21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） |
| 2024年06月27日 09時43分 | 臨時報告書 |
| 2024年06月27日 09時18分 | 確認書 |
| 2024年06月27日 09時17分 | 内部統制報告書－第76期(2023/04/01－2024/03/31) |
| 2024年06月27日 09時15分 | 有価証券報告書－第76期(2023/04/01－2024/03/31) |
| 2024年05月07日 12時41分 | 有価証券届出書（参照方式） |
| 2024年02月09日 09時16分 | 確認書 |
| 2024年02月09日 09時15分 | 四半期報告書－第76期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 上新電機株式会社 |
| 会社名（英文） | Joshin Denki Co., Ltd. |
| 会社名（カナ） | ジョウシンデンキカブシキガイシャ |
| 本店所在地 | 大阪市浪速区日本橋西一丁目６番５号 |
| 業種 | 小売業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 81730 |
| EDINETコード | E03052 |
| 法人番号 | 9120001038564 |
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 | 2595.0 | 2596.0 | 2568.0 | 2575.0 | 44400 | - |
| 2024/06/25 | 2580.0 | 2632.0 | 2576.0 | 2622.0 | 61600 | 1.83 |
| 2024/06/26 | 2604.0 | 2630.0 | 2603.0 | 2622.0 | 62600 | 0.00 |
| 2024/06/27 | 2625.0 | 2644.0 | 2617.0 | 2644.0 | 50300 | 0.84 |
| 2024/06/28 | 2647.0 | 2650.0 | 2625.0 | 2649.0 | 47100 | 0.19 |
| 2024/07/01 | 2653.0 | 2673.0 | 2653.0 | 2667.0 | 43500 | 0.68 |
| 2024/07/02 | 2670.0 | 2670.0 | 2647.0 | 2654.0 | 43200 | -0.49 |
| 2024/07/03 | 2654.0 | 2670.0 | 2641.0 | 2660.0 | 39300 | 0.23 |
| 2024/07/04 | 2660.0 | 2660.0 | 2633.0 | 2642.0 | 29800 | -0.68 |
| 2024/07/05 | 2642.0 | 2643.0 | 2617.0 | 2628.0 | 34200 | -0.53 |
| 2024/07/08 | 2621.0 | 2634.0 | 2614.0 | 2620.0 | 42300 | -0.30 |
| 2024/07/09 | 2630.0 | 2655.0 | 2624.0 | 2628.0 | 45800 | 0.31 |
| 2024/07/10 | 2625.0 | 2629.0 | 2602.0 | 2622.0 | 44100 | -0.23 |
| 2024/07/11 | 2633.0 | 2662.0 | 2623.0 | 2651.0 | 46100 | 1.11 |
| 2024/07/12 | 2662.0 | 2710.0 | 2652.0 | 2710.0 | 97500 | 2.23 |
| 2024/07/16 | 2732.0 | 2735.0 | 2699.0 | 2712.0 | 69800 | 0.07 |
| 2024/07/17 | 2711.0 | 2718.0 | 2703.0 | 2716.0 | 27600 | 0.15 |
| 2024/07/18 | 2704.0 | 2754.0 | 2702.0 | 2740.0 | 51400 | 0.88 |
| 2024/07/19 | 2744.0 | 2744.0 | 2680.0 | 2693.0 | 35600 | -1.72 |
| 2024/07/22 | 2698.0 | 2708.0 | 2676.0 | 2676.0 | 27400 | -0.63 |
| 2024/07/23 | 2679.0 | 2786.0 | 2677.0 | 2786.0 | 115800 | 4.11 |
| 2024/07/24 | 2772.0 | 2775.0 | 2737.0 | 2745.0 | 50600 | -1.47 |
| 2024/07/25 | 2723.0 | 2754.0 | 2708.0 | 2750.0 | 53600 | 0.18 |
| 2024/07/26 | 2757.0 | 2757.0 | 2702.0 | 2728.0 | 63800 | -0.80 |
| 2024/07/29 | 2764.0 | 2778.0 | 2736.0 | 2770.0 | 64700 | 1.54 |
| 2024/07/30 | 2780.0 | 2782.0 | 2722.0 | 2744.0 | 61000 | -0.94 |
| 2024/07/31 | 2745.0 | 2829.0 | 2729.0 | 2823.0 | 56200 | 2.88 |
| 2024/08/01 | 2773.0 | 2782.0 | 2724.0 | 2751.0 | 67800 | -2.55 |
| 2024/08/02 | 2701.0 | 2723.0 | 2648.0 | 2688.0 | 89100 | -2.29 |
| 2024/08/05 | 2638.0 | 2690.0 | 2520.0 | 2627.0 | 138800 | -2.27 |
| 2024/08/06 | 2629.0 | 2706.0 | 2550.0 | 2588.0 | 126200 | -1.48 |
| 2024/08/07 | 2600.0 | 2643.0 | 2549.0 | 2598.0 | 89600 | 0.39 |
| 2024/08/08 | 2568.0 | 2640.0 | 2562.0 | 2595.0 | 54400 | -0.12 |
| 2024/08/09 | 2645.0 | 2705.0 | 2627.0 | 2677.0 | 74700 | 3.16 |
| 2024/08/13 | 2677.0 | 2693.0 | 2630.0 | 2641.0 | 39900 | -1.34 |
| 2024/08/14 | 2659.0 | 2670.0 | 2637.0 | 2665.0 | 31200 | 0.91 |
| 2024/08/15 | 2669.0 | 2704.0 | 2665.0 | 2688.0 | 38700 | 0.86 |
| 2024/08/16 | 2709.0 | 2719.0 | 2685.0 | 2718.0 | 32800 | 1.12 |
| 2024/08/19 | 2720.0 | 2735.0 | 2700.0 | 2734.0 | 49600 | 0.59 |
| 2024/08/20 | 2736.0 | 2784.0 | 2730.0 | 2769.0 | 41400 | 1.28 |
| 2024/08/21 | 2765.0 | 2778.0 | 2746.0 | 2778.0 | 22400 | 0.33 |
| 2024/08/22 | 2787.0 | 2809.0 | 2778.0 | 2809.0 | 24700 | 1.12 |
| 2024/08/23 | 2809.0 | 2821.0 | 2774.0 | 2796.0 | 33200 | -0.46 |
| 2024/08/26 | 2806.0 | 2838.0 | 2806.0 | 2830.0 | 36500 | 1.22 |
| 2024/08/27 | 2840.0 | 2861.0 | 2829.0 | 2846.0 | 61300 | 0.57 |
| 2024/08/28 | 2840.0 | 2847.0 | 2816.0 | 2842.0 | 31000 | -0.14 |
| 2024/08/29 | 2832.0 | 2842.0 | 2794.0 | 2805.0 | 34200 | -1.30 |
| 2024/08/30 | 2828.0 | 2828.0 | 2786.0 | 2798.0 | 44600 | -0.25 |
| 2024/09/02 | 2770.0 | 2774.0 | 2742.0 | 2761.0 | 45000 | -1.32 |
| 2024/09/03 | 2762.0 | 2782.0 | 2758.0 | 2782.0 | 31300 | 0.76 |
| 2024/09/04 | 2743.0 | 2783.0 | 2731.0 | 2742.0 | 49000 | -1.44 |
| 2024/09/05 | 2739.0 | 2751.0 | 2709.0 | 2735.0 | 47200 | -0.26 |
| 2024/09/06 | 2742.0 | 2764.0 | 2727.0 | 2732.0 | 37500 | -0.11 |
| 2024/09/09 | 2713.0 | 2741.0 | 2705.0 | 2739.0 | 37800 | 0.26 |
| 2024/09/10 | 2745.0 | 2759.0 | 2735.0 | 2735.0 | 26800 | -0.15 |
| 2024/09/11 | 2733.0 | 2733.0 | 2673.0 | 2694.0 | 47000 | -1.50 |
| 2024/09/12 | 2706.0 | 2739.0 | 2704.0 | 2733.0 | 42400 | 1.45 |
| 2024/09/13 | 2722.0 | 2738.0 | 2718.0 | 2721.0 | 43000 | -0.44 |
| 2024/09/17 | 2734.0 | 2756.0 | 2720.0 | 2736.0 | 54100 | 0.55 |
| 2024/09/18 | 2751.0 | 2774.0 | 2736.0 | 2769.0 | 41100 | 1.21 |
| 2024/09/19 | 2779.0 | 2789.0 | 2744.0 | 2747.0 | 73300 | -0.79 |
| 2024/09/20 | 2747.0 | 2770.0 | 2732.0 | 2750.0 | 113600 | 0.11 |
| 2024/09/24 | 2752.0 | 2773.0 | 2725.0 | 2751.0 | 80800 | 0.04 |
| 2024/09/25 | 2718.0 | 2751.0 | 2708.0 | 2739.0 | 91700 | -0.44 |
| 2024/09/26 | 2750.0 | 2789.0 | 2741.0 | 2786.0 | 198200 | 1.72 |
| 2024/09/27 | 2797.0 | 2819.0 | 2789.0 | 2803.0 | 94700 | 0.61 |
| 2024/09/30 | 2760.0 | 2781.0 | 2706.0 | 2706.0 | 62100 | -3.46 |
| 2024/10/01 | 2718.0 | 2720.0 | 2678.0 | 2700.0 | 49600 | -0.22 |
| 2024/10/02 | 2700.0 | 2723.0 | 2672.0 | 2679.0 | 46300 | -0.78 |
| 2024/10/03 | 2728.0 | 2730.0 | 2666.0 | 2681.0 | 32500 | 0.07 |
| 2024/10/04 | 2682.0 | 2695.0 | 2673.0 | 2673.0 | 38200 | -0.30 |
| 2024/10/07 | 2693.0 | 2693.0 | 2657.0 | 2674.0 | 55700 | 0.04 |
| 2024/10/08 | 2654.0 | 2667.0 | 2611.0 | 2617.0 | 57300 | -2.13 |
| 2024/10/09 | 2623.0 | 2635.0 | 2602.0 | 2623.0 | 53900 | 0.23 |
| 2024/10/10 | 2617.0 | 2617.0 | 2585.0 | 2590.0 | 46200 | -1.26 |
| 2024/10/11 | 2593.0 | 2623.0 | 2585.0 | 2610.0 | 39400 | 0.77 |
| 2024/10/15 | 2632.0 | 2708.0 | 2628.0 | 2707.0 | 97300 | 3.72 |
| 2024/10/16 | 2690.0 | 2736.0 | 2651.0 | 2651.0 | 45900 | -2.07 |
| 2024/10/17 | 2667.0 | 2667.0 | 2617.0 | 2625.0 | 44000 | -0.98 |
| 2024/10/18 | 2621.0 | 2648.0 | 2621.0 | 2637.0 | 19600 | 0.46 |
| 2024/10/21 | 2647.0 | 2647.0 | 2595.0 | 2609.0 | 40000 | -1.06 |
| 2024/10/22 | 2586.0 | 2594.0 | 2569.0 | 2569.0 | 44100 | -1.53 |
| 2024/10/23 | 2576.0 | 2584.0 | 2550.0 | 2550.0 | 52300 | -0.74 |
| 2024/10/24 | 2550.0 | 2551.0 | 2520.0 | 2547.0 | 83900 | -0.12 |
| 2024/10/25 | 2569.0 | 2637.0 | 2526.0 | 2567.0 | 225800 | 0.79 |
| 2024/10/28 | 2569.0 | 2599.0 | 2545.0 | 2556.0 | 108300 | -0.43 |
| 2024/10/29 | 2556.0 | 2608.0 | 2554.0 | 2592.0 | 123800 | 1.41 |
| 2024/10/30 | 2600.0 | 2604.0 | 2563.0 | 2567.0 | 84000 | -0.96 |
| 2024/10/31 | 2575.0 | 2589.0 | 2562.0 | 2573.0 | 36000 | 0.23 |
| 2024/11/01 | 2562.0 | 2580.0 | 2547.0 | 2559.0 | 35500 | -0.54 |
| 2024/11/05 | 2559.0 | 2564.0 | 2468.0 | 2468.0 | 115600 | -3.56 |
| 2024/11/06 | 2474.0 | 2519.0 | 2464.0 | 2493.0 | 64000 | 1.01 |
| 2024/11/07 | 2491.0 | 2520.0 | 2479.0 | 2495.0 | 46100 | 0.08 |
| 2024/11/08 | 2492.0 | 2495.0 | 2452.0 | 2452.0 | 53400 | -1.72 |
| 2024/11/11 | 2450.0 | 2450.0 | 2409.0 | 2410.0 | 44500 | -1.71 |
| 2024/11/12 | 2416.0 | 2474.0 | 2415.0 | 2436.0 | 53000 | 1.08 |
| 2024/11/13 | 2430.0 | 2469.0 | 2430.0 | 2440.0 | 38900 | 0.16 |
| 2024/11/14 | 2440.0 | 2457.0 | 2417.0 | 2417.0 | 34800 | -0.94 |
| 2024/11/15 | 2421.0 | 2433.0 | 2411.0 | 2411.0 | 34300 | -0.25 |
| 2024/11/18 | 2411.0 | 2425.0 | 2393.0 | 2395.0 | 37700 | -0.66 |
| 2024/11/19 | 2395.0 | 2416.0 | 2380.0 | 2380.0 | 32400 | -0.63 |
| 2024/11/20 | 2380.0 | 2382.0 | 2349.0 | 2349.0 | 31100 | -1.30 |
| 2024/11/21 | 2350.0 | 2367.0 | 2331.0 | 2337.0 | 31100 | -0.51 |
| 2024/11/22 | 2335.0 | 2359.0 | 2335.0 | 2345.0 | 25300 | 0.34 |
| 2024/11/25 | 2376.0 | 2376.0 | 2348.0 | 2364.0 | 51800 | 0.81 |
| 2024/11/26 | 2364.0 | 2382.0 | 2355.0 | 2374.0 | 46300 | 0.42 |
| 2024/11/27 | 2365.0 | 2368.0 | 2289.0 | 2301.0 | 79000 | -3.07 |
| 2024/11/28 | 2325.0 | 2335.0 | 2300.0 | 2307.0 | 37500 | 0.26 |
| 2024/11/29 | 2309.0 | 2340.0 | 2299.0 | 2314.0 | 31900 | 0.30 |
| 2024/12/02 | 2314.0 | 2314.0 | 2289.0 | 2295.0 | 39900 | -0.82 |
| 2024/12/03 | 2300.0 | 2347.0 | 2300.0 | 2318.0 | 65100 | 1.00 |
| 2024/12/04 | 2338.0 | 2348.0 | 2298.0 | 2302.0 | 40700 | -0.69 |
| 2024/12/05 | 2307.0 | 2312.0 | 2300.0 | 2300.0 | 37200 | -0.09 |
| 2024/12/06 | 2314.0 | 2314.0 | 2290.0 | 2290.0 | 34100 | -0.43 |
| 2024/12/09 | 2294.0 | 2302.0 | 2272.0 | 2272.0 | 69400 | -0.79 |
| 2024/12/10 | 2272.0 | 2297.0 | 2261.0 | 2289.0 | 45200 | 0.75 |
| 2024/12/11 | 2310.0 | 2315.0 | 2285.0 | 2292.0 | 49100 | 0.13 |
| 2024/12/12 | 2303.0 | 2370.0 | 2295.0 | 2343.0 | 112100 | 2.23 |
| 2024/12/13 | 2321.0 | 2342.0 | 2294.0 | 2307.0 | 100200 | -1.54 |
| 2024/12/16 | 2312.0 | 2323.0 | 2295.0 | 2303.0 | 44600 | -0.17 |
| 2024/12/17 | 2303.0 | 2325.0 | 2283.0 | 2283.0 | 48400 | -0.87 |
| 2024/12/18 | 2290.0 | 2291.0 | 2263.0 | 2263.0 | 44000 | -0.88 |
| 2024/12/19 | 2259.0 | 2277.0 | 2253.0 | 2268.0 | 44600 | 0.22 |
| 2024/12/20 | 2281.0 | 2283.0 | 2241.0 | 2241.0 | 92800 | -1.19 |
| 2024/12/23 | 2265.0 | 2265.0 | 2244.0 | 2248.0 | 40300 | 0.31 |
| 2024/12/24 | 2247.0 | 2258.0 | 2235.0 | 2240.0 | 37900 | -0.36 |
| 2024/12/25 | 2240.0 | 2240.0 | 2218.0 | 2238.0 | 64700 | -0.09 |
| 2024/12/26 | 2234.0 | 2276.0 | 2231.0 | 2275.0 | 126100 | 1.65 |
| 2024/12/27 | 2300.0 | 2305.0 | 2281.0 | 2305.0 | 59200 | 1.32 |
| 2024/12/30 | 2307.0 | 2313.0 | 2285.0 | 2285.0 | 74300 | -0.87 |
| 2025/01/06 | 2305.0 | 2305.0 | 2279.0 | 2287.0 | 81500 | 0.09 |
| 2025/01/07 | 2305.0 | 2311.0 | 2282.0 | 2306.0 | 68500 | 0.83 |
| 2025/01/08 | 2313.0 | 2320.0 | 2287.0 | 2287.0 | 84200 | -0.82 |
| 2025/01/09 | 2287.0 | 2287.0 | 2263.0 | 2276.0 | 73700 | -0.48 |
| 2025/01/10 | 2280.0 | 2286.0 | 2262.0 | 2282.0 | 48200 | 0.26 |
| 2025/01/14 | 2286.0 | 2286.0 | 2245.0 | 2256.0 | 85100 | -1.14 |
| 2025/01/15 | 2271.0 | 2279.0 | 2259.0 | 2279.0 | 67800 | 1.02 |
| 2025/01/16 | 2270.0 | 2278.0 | 2235.0 | 2235.0 | 70900 | -1.93 |
| 2025/01/17 | 2230.0 | 2235.0 | 2214.0 | 2235.0 | 78900 | 0.00 |
| 2025/01/20 | 2253.0 | 2253.0 | 2233.0 | 2244.0 | 69600 | 0.40 |
| 2025/01/21 | 2245.0 | 2276.0 | 2245.0 | 2276.0 | 37200 | 1.43 |
| 2025/01/22 | 2273.0 | 2280.0 | 2264.0 | 2277.0 | 60800 | 0.04 |
| 2025/01/23 | 2269.0 | 2277.0 | 2252.0 | 2264.0 | 77200 | -0.57 |
| 2025/01/24 | 2278.0 | 2295.0 | 2274.0 | 2281.0 | 52700 | 0.75 |
| 2025/01/27 | 2309.0 | 2312.0 | 2288.0 | 2311.0 | 73500 | 1.32 |
| 2025/01/28 | 2314.0 | 2337.0 | 2313.0 | 2333.0 | 82800 | 0.95 |
| 2025/01/29 | 2343.0 | 2345.0 | 2326.0 | 2339.0 | 79600 | 0.26 |
| 2025/01/30 | 2339.0 | 2367.0 | 2339.0 | 2358.0 | 68400 | 0.81 |
| 2025/01/31 | 2372.0 | 2376.0 | 2353.0 | 2366.0 | 98000 | 0.34 |
| 2025/02/03 | 2363.0 | 2363.0 | 2323.0 | 2330.0 | 107400 | -1.52 |
| 2025/02/04 | 2329.0 | 2349.0 | 2240.0 | 2266.0 | 183600 | -2.75 |
| 2025/02/05 | 2280.0 | 2340.0 | 2261.0 | 2270.0 | 119900 | 0.18 |
| 2025/02/06 | 2280.0 | 2298.0 | 2270.0 | 2298.0 | 46900 | 1.23 |
| 2025/02/07 | 2298.0 | 2316.0 | 2287.0 | 2293.0 | 46000 | -0.22 |
| 2025/02/10 | 2293.0 | 2297.0 | 2275.0 | 2275.0 | 47700 | -0.78 |
| 2025/02/12 | 2285.0 | 2285.0 | 2237.0 | 2249.0 | 155800 | -1.14 |
| 2025/02/13 | 2260.0 | 2277.0 | 2246.0 | 2273.0 | 102100 | 1.07 |
| 2025/02/14 | 2273.0 | 2284.0 | 2262.0 | 2275.0 | 94700 | 0.09 |
| 2025/02/17 | 2275.0 | 2278.0 | 2255.0 | 2272.0 | 63300 | -0.13 |
| 2025/02/18 | 2268.0 | 2268.0 | 2241.0 | 2263.0 | 97800 | -0.40 |
| 2025/02/19 | 2263.0 | 2263.0 | 2205.0 | 2205.0 | 151400 | -2.56 |
| 2025/02/20 | 2200.0 | 2202.0 | 2168.0 | 2169.0 | 162500 | -1.63 |
| 2025/02/21 | 2161.0 | 2177.0 | 2153.0 | 2165.0 | 143200 | -0.18 |
| 2025/02/25 | 2160.0 | 2179.0 | 2156.0 | 2167.0 | 116600 | 0.09 |
| 2025/02/26 | 2159.0 | 2182.0 | 2145.0 | 2182.0 | 133000 | 0.69 |
| 2025/02/27 | 2182.0 | 2199.0 | 2175.0 | 2194.0 | 135300 | 0.55 |
| 2025/02/28 | 2164.0 | 2185.0 | 2149.0 | 2174.0 | 573300 | -0.91 |
| 2025/03/03 | 2180.0 | 2209.0 | 2180.0 | 2209.0 | 139700 | 1.61 |
| 2025/03/04 | 2200.0 | 2200.0 | 2180.0 | 2199.0 | 114100 | -0.45 |
| 2025/03/05 | 2214.0 | 2228.0 | 2205.0 | 2214.0 | 146600 | 0.68 |
| 2025/03/06 | 2215.0 | 2259.0 | 2214.0 | 2255.0 | 225400 | 1.85 |
| 2025/03/07 | 2230.0 | 2256.0 | 2217.0 | 2253.0 | 129400 | -0.09 |
| 2025/03/10 | 2262.0 | 2262.0 | 2225.0 | 2227.0 | 152600 | -1.15 |
| 2025/03/11 | 2215.0 | 2222.0 | 2199.0 | 2214.0 | 156100 | -0.58 |
| 2025/03/12 | 2202.0 | 2222.0 | 2202.0 | 2211.0 | 119400 | -0.14 |
| 2025/03/13 | 2205.0 | 2227.0 | 2199.0 | 2208.0 | 193100 | -0.14 |
| 2025/03/14 | 2200.0 | 2220.0 | 2193.0 | 2215.0 | 174000 | 0.32 |
| 2025/03/17 | 2216.0 | 2234.0 | 2210.0 | 2226.0 | 203300 | 0.50 |
| 2025/03/18 | 2238.0 | 2253.0 | 2228.0 | 2237.0 | 139900 | 0.49 |
| 2025/03/19 | 2230.0 | 2254.0 | 2230.0 | 2245.0 | 201100 | 0.36 |
| 2025/03/21 | 2230.0 | 2271.0 | 2230.0 | 2248.0 | 296800 | 0.13 |
| 2025/03/24 | 2248.0 | 2268.0 | 2245.0 | 2259.0 | 251300 | 0.49 |
| 2025/03/25 | 2246.0 | 2288.0 | 2246.0 | 2266.0 | 286600 | 0.31 |
| 2025/03/26 | 2265.0 | 2291.0 | 2265.0 | 2291.0 | 362400 | 1.10 |
| 2025/03/27 | 2286.0 | 2314.0 | 2278.0 | 2310.0 | 529100 | 0.83 |
| 2025/03/28 | 2197.0 | 2238.0 | 2192.0 | 2227.0 | 395800 | -3.59 |
| 2025/03/31 | 2182.0 | 2192.0 | 2130.0 | 2133.0 | 254300 | -4.22 |
| 2025/04/01 | 2150.0 | 2159.0 | 2130.0 | 2131.0 | 94300 | -0.09 |
| 2025/04/02 | 2143.0 | 2143.0 | 2108.0 | 2117.0 | 97900 | -0.66 |
| 2025/04/03 | 2067.0 | 2070.0 | 2025.0 | 2052.0 | 223400 | -3.07 |
| 2025/04/04 | 2030.0 | 2034.0 | 2004.0 | 2034.0 | 170300 | -0.88 |
| 2025/04/07 | 1929.0 | 1980.0 | 1886.0 | 1945.0 | 218900 | -4.38 |
| 2025/04/08 | 2017.0 | 2079.0 | 2015.0 | 2074.0 | 139000 | 6.63 |
| 2025/04/09 | 2038.0 | 2047.0 | 2005.0 | 2027.0 | 121300 | -2.27 |
| 2025/04/10 | 2117.0 | 2117.0 | 2071.0 | 2099.0 | 101400 | 3.55 |
| 2025/04/11 | 2062.0 | 2129.0 | 2040.0 | 2122.0 | 148600 | 1.10 |
| 2025/04/14 | 2130.0 | 2134.0 | 2099.0 | 2125.0 | 136100 | 0.14 |
| 2025/04/15 | 2150.0 | 2150.0 | 2125.0 | 2125.0 | 48100 | 0.00 |
| 2025/04/16 | 2125.0 | 2144.0 | 2120.0 | 2136.0 | 45800 | 0.52 |
| 2025/04/17 | 2136.0 | 2144.0 | 2112.0 | 2117.0 | 35900 | -0.89 |
| 2025/04/18 | 2131.0 | 2162.0 | 2126.0 | 2161.0 | 57100 | 2.08 |
| 2025/04/21 | 2163.0 | 2188.0 | 2154.0 | 2188.0 | 53100 | 1.25 |
| 2025/04/22 | 2188.0 | 2202.0 | 2183.0 | 2200.0 | 60700 | 0.55 |
| 2025/04/23 | 2200.0 | 2230.0 | 2193.0 | 2226.0 | 112900 | 1.18 |
| 2025/04/24 | 2217.0 | 2223.0 | 2200.0 | 2203.0 | 39000 | -1.03 |
| 2025/04/25 | 2197.0 | 2222.0 | 2182.0 | 2204.0 | 82500 | 0.05 |
| 2025/04/28 | 2211.0 | 2226.0 | 2205.0 | 2219.0 | 67300 | 0.68 |
| 2025/04/30 | 2218.0 | 2225.0 | 2202.0 | 2223.0 | 41800 | 0.18 |
| 2025/05/01 | 2211.0 | 2218.0 | 2195.0 | 2205.0 | 51600 | -0.81 |
| 2025/05/02 | 2204.0 | 2217.0 | 2180.0 | 2202.0 | 49600 | -0.14 |
| 2025/05/07 | 2193.0 | 2230.0 | 2189.0 | 2226.0 | 64600 | 1.09 |
| 2025/05/08 | 2224.0 | 2239.0 | 2210.0 | 2232.0 | 78800 | 0.27 |
| 2025/05/09 | 2230.0 | 2297.0 | 2214.0 | 2256.0 | 158300 | 1.08 |
| 2025/05/12 | 2306.0 | 2330.0 | 2295.0 | 2312.0 | 212000 | 2.48 |
| 2025/05/13 | 2298.0 | 2308.0 | 2270.0 | 2275.0 | 81600 | -1.60 |
| 2025/05/14 | 2270.0 | 2274.0 | 2242.0 | 2269.0 | 76500 | -0.26 |
| 2025/05/15 | 2263.0 | 2277.0 | 2235.0 | 2254.0 | 67800 | -0.66 |
| 2025/05/16 | 2253.0 | 2256.0 | 2212.0 | 2234.0 | 61300 | -0.89 |
| 2025/05/19 | 2223.0 | 2234.0 | 2217.0 | 2232.0 | 49900 | -0.09 |
| 2025/05/20 | 2225.0 | 2226.0 | 2200.0 | 2200.0 | 59300 | -1.43 |
| 2025/05/21 | 2208.0 | 2220.0 | 2196.0 | 2199.0 | 42900 | -0.05 |
| 2025/05/22 | 2192.0 | 2210.0 | 2185.0 | 2202.0 | 45900 | 0.14 |
| 2025/05/23 | 2217.0 | 2237.0 | 2203.0 | 2225.0 | 59600 | 1.04 |
| 2025/05/26 | 2239.0 | 2240.0 | 2220.0 | 2235.0 | 40000 | 0.45 |
| 2025/05/27 | 2239.0 | 2241.0 | 2225.0 | 2234.0 | 32800 | -0.04 |
| 2025/05/28 | 2250.0 | 2263.0 | 2234.0 | 2253.0 | 55600 | 0.85 |
| 2025/05/29 | 2253.0 | 2269.0 | 2242.0 | 2263.0 | 65500 | 0.44 |
| 2025/05/30 | 2245.0 | 2289.0 | 2245.0 | 2276.0 | 50500 | 0.57 |
| 2025/06/02 | 2262.0 | 2282.0 | 2249.0 | 2276.0 | 65700 | 0.00 |
| 2025/06/03 | 2288.0 | 2299.0 | 2278.0 | 2280.0 | 111200 | 0.18 |
| 2025/06/04 | 2280.0 | 2307.0 | 2280.0 | 2288.0 | 90200 | 0.35 |
| 2025/06/05 | 2285.0 | 2324.0 | 2285.0 | 2313.0 | 90700 | 1.09 |
| 2025/06/06 | 2319.0 | 2338.0 | 2310.0 | 2322.0 | 68000 | 0.39 |
| 2025/06/09 | 2323.0 | 2330.0 | 2312.0 | 2323.0 | 43300 | 0.04 |
| 2025/06/10 | 2327.0 | 2349.0 | 2319.0 | 2319.0 | 76400 | -0.17 |
| 2025/06/11 | 2314.0 | 2336.0 | 2313.0 | 2335.0 | 39400 | 0.69 |
| 2025/06/12 | 2314.0 | 2334.0 | 2304.0 | 2328.0 | 55500 | -0.30 |
| 2025/06/13 | 2312.0 | 2312.0 | 2298.0 | 2307.0 | 45500 | -0.90 |
| 2025/06/16 | 2315.0 | 2331.0 | 2311.0 | 2325.0 | 46100 | 0.78 |
| 2025/06/17 | 2330.0 | 2342.0 | 2317.0 | 2334.0 | 43000 | 0.39 |
| 2025/06/18 | 2325.0 | 2370.0 | 2325.0 | 2365.0 | 62900 | 1.33 |
| 2025/06/19 | 2365.0 | 2393.0 | 2363.0 | 2383.0 | 77000 | 0.76 |
| 2025/06/20 | 2377.0 | 2386.0 | 2374.0 | 2383.0 | 68500 | 0.00 |
| 2025/06/23 | 2380.0 | 2398.0 | 2377.0 | 2390.0 | 47400 | 0.29 |
| 2025/06/24 | 2399.0 | 2401.0 | 2338.0 | 2347.0 | 77500 | -1.80 |
| 2025/06/25 | 2347.0 | 2347.0 | 2324.0 | 2335.0 | 45400 | -0.51 |
| 2025/06/26 | 2348.0 | 2360.0 | 2337.0 | 2350.0 | 64900 | 0.64 |
| 2025/06/27 | 2343.0 | 2361.0 | 2342.0 | 2356.0 | 49000 | 0.26 |
| 2025/06/30 | 2385.0 | 2400.0 | 2373.0 | 2374.0 | 67500 | 0.76 |
| 2025/07/01 | 2366.0 | 2385.0 | 2362.0 | 2379.0 | 38100 | 0.21 |
| 2025/07/02 | 2379.0 | 2399.0 | 2379.0 | 2395.0 | 72300 | 0.67 |
| 2025/07/03 | 2396.0 | 2401.0 | 2372.0 | 2387.0 | 55600 | -0.33 |
| 2025/07/04 | 2390.0 | 2396.0 | 2345.0 | 2353.0 | 55900 | -1.42 |
| 2025/07/07 | 2360.0 | 2367.0 | 2338.0 | 2351.0 | 74200 | -0.08 |
| 2025/07/08 | 2356.0 | 2372.0 | 2346.0 | 2372.0 | 65400 | 0.89 |
| 2025/07/09 | 2385.0 | 2422.0 | 2385.0 | 2416.0 | 177900 | 1.85 |
| 2025/07/10 | 2415.0 | 2420.0 | 2393.0 | 2408.0 | 123200 | -0.33 |
| 2025/07/11 | 2415.0 | 2437.0 | 2399.0 | 2413.0 | 176700 | 0.21 |
| 2025/07/14 | 2423.0 | 2449.0 | 2420.0 | 2449.0 | 97500 | 1.49 |
| 2025/07/15 | 2455.0 | 2458.0 | 2439.0 | 2448.0 | 76500 | -0.04 |
| 2025/07/16 | 2442.0 | 2442.0 | 2406.0 | 2419.0 | 69300 | -1.18 |
| 2025/07/17 | 2415.0 | 2422.0 | 2402.0 | 2422.0 | 37400 | 0.12 |
| 2025/07/18 | 2421.0 | 2429.0 | 2409.0 | 2414.0 | 27800 | -0.33 |
| 2025/07/22 | 2420.0 | 2432.0 | 2372.0 | 2379.0 | 69300 | -1.45 |
| 2025/07/23 | 2390.0 | 2411.0 | 2384.0 | 2402.0 | 85600 | 0.97 |
| 2025/07/24 | 2408.0 | 2425.0 | 2400.0 | 2415.0 | 68300 | 0.54 |
| 2025/07/25 | 2413.0 | 2434.0 | 2405.0 | 2434.0 | 57400 | 0.79 |
| 2025/07/28 | 2438.0 | 2451.0 | 2416.0 | 2441.0 | 86100 | 0.29 |
| 2025/07/29 | 2439.0 | 2454.0 | 2424.0 | 2454.0 | 77400 | 0.53 |
| 2025/07/30 | 2464.0 | 2475.0 | 2430.0 | 2442.0 | 81800 | -0.49 |
| 2025/07/31 | 2451.0 | 2469.0 | 2438.0 | 2462.0 | 51600 | 0.82 |
| 2025/08/01 | 2470.0 | 2500.0 | 2470.0 | 2500.0 | 65500 | 1.54 |
| 2025/08/04 | 2500.0 | 2518.0 | 2489.0 | 2517.0 | 107700 | 0.68 |
| 2025/08/05 | 2544.0 | 2551.0 | 2382.0 | 2385.0 | 284900 | -5.24 |
| 2025/08/06 | 2399.0 | 2420.0 | 2365.0 | 2413.0 | 135700 | 1.17 |
| 2025/08/07 | 2397.0 | 2435.0 | 2391.0 | 2415.0 | 91500 | 0.08 |
| 2025/08/08 | 2404.0 | 2448.0 | 2401.0 | 2447.0 | 103800 | 1.33 |
| 2025/08/12 | 2460.0 | 2474.0 | 2445.0 | 2470.0 | 106800 | 0.94 |
| 2025/08/13 | 2479.0 | 2484.0 | 2445.0 | 2463.0 | 70400 | -0.28 |
| 2025/08/14 | 2458.0 | 2458.0 | 2437.0 | 2455.0 | 60900 | -0.32 |
| 2025/08/15 | 2457.0 | 2457.0 | 2426.0 | 2433.0 | 63600 | -0.90 |
| 2025/08/18 | 2434.0 | 2475.0 | 2431.0 | 2463.0 | 56900 | 1.23 |
| 2025/08/19 | 2469.0 | 2485.0 | 2465.0 | 2480.0 | 51400 | 0.69 |
| 2025/08/20 | 2485.0 | 2527.0 | 2481.0 | 2519.0 | 94800 | 1.57 |
| 2025/08/21 | 2519.0 | 2526.0 | 2501.0 | 2520.0 | 53500 | 0.04 |
| 2025/08/22 | 2526.0 | 2529.0 | 2503.0 | 2503.0 | 48000 | -0.67 |
| 2025/08/25 | 2525.0 | 2528.0 | 2481.0 | 2489.0 | 70600 | -0.56 |
| 2025/08/26 | 2493.0 | 2504.0 | 2473.0 | 2473.0 | 90300 | -0.64 |
| 2025/08/27 | 2473.0 | 2518.0 | 2471.0 | 2499.0 | 107800 | 1.05 |
| 2025/08/28 | 2501.0 | 2566.0 | 2501.0 | 2547.0 | 139900 | 1.92 |
| 2025/08/29 | 2521.0 | 2544.0 | 2507.0 | 2507.0 | 132700 | -1.57 |
| 2025/09/01 | 2526.0 | 2541.0 | 2511.0 | 2523.0 | 119400 | 0.64 |
| 2025/09/02 | 2520.0 | 2545.0 | 2520.0 | 2532.0 | 81400 | 0.36 |
| 2025/09/03 | 2548.0 | 2555.0 | 2522.0 | 2548.0 | 117800 | 0.63 |
| 2025/09/04 | 2551.0 | 2554.0 | 2523.0 | 2553.0 | 79800 | 0.20 |
| 2025/09/05 | 2548.0 | 2583.0 | 2543.0 | 2583.0 | 157300 | 1.18 |
| 2025/09/08 | 2569.0 | 2586.0 | 2548.0 | 2575.0 | 213500 | -0.31 |
| 2025/09/09 | 2565.0 | 2602.0 | 2563.0 | 2584.0 | 108700 | 0.35 |
| 2025/09/10 | 2597.0 | 2597.0 | 2567.0 | 2575.0 | 84700 | -0.35 |
| 2025/09/11 | 2555.0 | 2587.0 | 2552.0 | 2570.0 | 134100 | -0.19 |
| 2025/09/12 | 2560.0 | 2572.0 | 2554.0 | 2563.0 | 135200 | -0.27 |
| 2025/09/16 | 2563.0 | 2622.0 | 2560.0 | 2622.0 | 203500 | 2.30 |
| 2025/09/17 | 2610.0 | 2646.0 | 2599.0 | 2636.0 | 110600 | 0.53 |
| 2025/09/18 | 2648.0 | 2648.0 | 2615.0 | 2620.0 | 128400 | -0.61 |
| 2025/09/19 | 2609.0 | 2634.0 | 2595.0 | 2609.0 | 174800 | -0.42 |
| 2025/09/22 | 2570.0 | 2607.0 | 2561.0 | 2593.0 | 157200 | -0.61 |
| 2025/09/24 | 2575.0 | 2620.0 | 2575.0 | 2620.0 | 182700 | 1.04 |
| 2025/09/25 | 2605.0 | 2660.0 | 2605.0 | 2652.0 | 269200 | 1.22 |
| 2025/09/26 | 2651.0 | 2700.0 | 2646.0 | 2685.0 | 417300 | 1.24 |
| 2025/09/29 | 2630.0 | 2654.0 | 2614.0 | 2624.0 | 347200 | -2.27 |
| 2025/09/30 | 2659.0 | 2660.0 | 2573.0 | 2573.0 | 86600 | -1.94 |
| 2025/10/01 | 2569.0 | 2569.0 | 2490.0 | 2498.0 | 127000 | -2.91 |
| 2025/10/02 | 2498.0 | 2502.0 | 2478.0 | 2498.0 | 69900 | 0.00 |
| 2025/10/03 | 2491.0 | 2521.0 | 2491.0 | 2510.0 | 52900 | 0.48 |
| 2025/10/06 | 2560.0 | 2560.0 | 2516.0 | 2532.0 | 80800 | 0.88 |
| 2025/10/07 | 2505.0 | 2536.0 | 2500.0 | 2531.0 | 70200 | -0.04 |
| 2025/10/08 | 2535.0 | 2554.0 | 2513.0 | 2514.0 | 59100 | -0.67 |
| 2025/10/09 | 2517.0 | 2532.0 | 2491.0 | 2528.0 | 66200 | 0.56 |
| 2025/10/10 | 2494.0 | 2514.0 | 2482.0 | 2507.0 | 84900 | -0.83 |
| 2025/10/14 | 2498.0 | 2528.0 | 2486.0 | 2523.0 | 115500 | 0.64 |
| 2025/10/15 | 2554.0 | 2617.0 | 2548.0 | 2614.0 | 117400 | 3.61 |
| 2025/10/16 | 2643.0 | 2677.0 | 2583.0 | 2623.0 | 165200 | 0.34 |
| 2025/10/17 | 2634.0 | 2681.0 | 2600.0 | 2655.0 | 134800 | 1.22 |
| 2025/10/20 | 2680.0 | 2680.0 | 2612.0 | 2650.0 | 62800 | -0.19 |
| 2025/10/21 | 2651.0 | 2685.0 | 2648.0 | 2671.0 | 111500 | 0.79 |
| 2025/10/22 | 2683.0 | 2709.0 | 2663.0 | 2697.0 | 114400 | 0.97 |
| 2025/10/23 | 2708.0 | 2762.0 | 2694.0 | 2753.0 | 146600 | 2.08 |
| 2025/10/24 | 2755.0 | 2755.0 | 2697.0 | 2711.0 | 66300 | -1.53 |
| 2025/10/27 | 2720.0 | 2738.0 | 2700.0 | 2736.0 | 81900 | 0.92 |
| 2025/10/28 | 2740.0 | 2746.0 | 2712.0 | 2730.0 | 103700 | -0.22 |
| 2025/10/29 | 2712.0 | 2728.0 | 2662.0 | 2668.0 | 90800 | -2.27 |
| 2025/10/30 | 2655.0 | 2684.0 | 2655.0 | 2672.0 | 209700 | 0.15 |
| 2025/10/31 | 2672.0 | 2672.0 | 2640.0 | 2672.0 | 73700 | 0.00 |
| 2025/11/04 | 2642.0 | 2720.0 | 2589.0 | 2618.0 | 143400 | -2.02 |
| 2025/11/05 | 2596.0 | 2623.0 | 2534.0 | 2544.0 | 92900 | -2.83 |
| 2025/11/06 | 2566.0 | 2595.0 | 2563.0 | 2589.0 | 69300 | 1.77 |
| 2025/11/07 | 2580.0 | 2605.0 | 2566.0 | 2605.0 | 61300 | 0.62 |
| 2025/11/10 | 2611.0 | 2619.0 | 2580.0 | 2595.0 | 46600 | -0.38 |
| 2025/11/11 | 2595.0 | 2595.0 | 2548.0 | 2588.0 | 53000 | -0.27 |
| 2025/11/12 | 2592.0 | 2635.0 | 2588.0 | 2608.0 | 52900 | 0.77 |
| 2025/11/13 | 2612.0 | 2616.0 | 2593.0 | 2593.0 | 34100 | -0.58 |
| 2025/11/14 | 2593.0 | 2612.0 | 2582.0 | 2591.0 | 43400 | -0.08 |
| 2025/11/17 | 2587.0 | 2600.0 | 2562.0 | 2590.0 | 59800 | -0.04 |
| 2025/11/18 | 2580.0 | 2618.0 | 2573.0 | 2577.0 | 49200 | -0.50 |
| 2025/11/19 | 2572.0 | 2610.0 | 2572.0 | 2596.0 | 43000 | 0.74 |
| 2025/11/20 | 2600.0 | 2608.0 | 2574.0 | 2593.0 | 42000 | -0.12 |
| 2025/11/21 | 2592.0 | 2672.0 | 2592.0 | 2672.0 | 82000 | 3.05 |
| 2025/11/25 | 2657.0 | 2658.0 | 2627.0 | 2641.0 | 39200 | -1.16 |
| 2025/11/26 | 2659.0 | 2677.0 | 2567.0 | 2661.0 | 119100 | 0.76 |
| 2025/11/27 | 2666.0 | 2700.0 | 2661.0 | 2699.0 | 78400 | 1.43 |
| 2025/11/28 | 2709.0 | 2726.0 | 2709.0 | 2717.0 | 83300 | 0.67 |
| 2025/12/01 | 2725.0 | 2725.0 | 2662.0 | 2673.0 | 51000 | -1.62 |
| 2025/12/02 | 2668.0 | 2668.0 | 2620.0 | 2620.0 | 39800 | -1.98 |
| 2025/12/03 | 2611.0 | 2638.0 | 2606.0 | 2620.0 | 55000 | 0.00 |
| 2025/12/04 | 2620.0 | 2643.0 | 2613.0 | 2631.0 | 42300 | 0.42 |
| 2025/12/05 | 2630.0 | 2644.0 | 2616.0 | 2623.0 | 38000 | -0.30 |
| 2025/12/08 | 2625.0 | 2660.0 | 2625.0 | 2660.0 | 47400 | 1.41 |
| 2025/12/09 | 2652.0 | 2666.0 | 2631.0 | 2637.0 | 40900 | -0.86 |
| 2025/12/10 | 2638.0 | 2648.0 | 2611.0 | 2624.0 | 35600 | -0.49 |
| 2025/12/11 | 2632.0 | 2632.0 | 2604.0 | 2604.0 | 39900 | -0.76 |
| 2025/12/12 | 2625 | 2638 | 2617 | 2630 | 47700 | 1.00 |