山形銀行 8344
1,825円
(時刻：15:30)
▲ +40円 (+2.24%)
価格情報
| 始値 | 1,805円 |
| 高値 | 1,847円 |
| 安値 | 1,805円 |
| 出来高 | 89,700株 |
| 売買代金 | 163,441,600円 |
| 売り気配 (15:30) | 1,829円 |
| 買い気配 (15:30) | 1,823円 |
基本情報
| 銘柄名 | 山形銀行 |
| 英文銘柄名 | THE YAMAGATA BANK, LTD. |
| 時価総額 | 57,505,765,275.0円 |
| 発行済株式総数 | 32,216,115株 |
| 単元株式数 | 100 |
| 業種 | 銀行業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 138.17円 |
| BPS | 4,295.28円 |
| PER | 12.92倍 |
| PBR | 0.42倍 |
| ROE | 3.2% |
| 年間配当金 | 45.00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212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 |
|---|---|---|---|---|---|
| 経常収益 | 37,118 百万円 | 34,581 百万円 | 37,331 百万円 | 44,578 百万円 | 48,646 百万円 |
| 経常利益又は経常損失（△） | 3,892 百万円 | 4,329 百万円 | 4,749 百万円 | 4,984 百万円 | 3,419 百万円 |
| 当期純利益又は当期純損失（△） | 2,151 百万円 | 2,732 百万円 | 3,110 百万円 | 3,288 百万円 | 2,134 百万円 |
| 資本金 | 12,008 百万円 | 12,008 百万円 | 12,008 百万円 | 12,008 百万円 | 12,008 百万円 |
| 純資産額 | 141,122 百万円 | 153,530 百万円 | 146,021 百万円 | 124,236 百万円 | 133,040 百万円 |
| 総資産額 | 2,639,508 百万円 | 3,114,655 百万円 | 3,523,263 百万円 | 3,130,721 百万円 | 3,131,970 百万円 |
| 従業員数 | 1,184 人 | 1,172 人 | 1,130 人 | 1,092 人 | 1,046 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 | 138.17 | 4,295.28 | 3.2 | 12.92 | 0.42 | - | - |
| 2025/03 | 単体 | 122.86 | 3,958.49 | - | 14.53 | 0.45 | 2.47 | 45.00 |
| 2025/09 | 中連 | 86.06 | - | - | - | - | - | - |
| 2025/09 | 中間 | 92.46 | - | - | - | - | 1.53 | 28.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 15,600 | -5,400 | 226,800 | 6,600 |
| 2025/11/28 | 21,000 | 8,400 | 220,200 | 1,300 |
| 2025/11/21 | 12,600 | -4,000 | 218,900 | 900 |
| 2025/11/14 | 16,600 | 6,900 | 218,000 | 10,200 |
| 2025/11/07 | 9,700 | 1,600 | 207,800 | 7,800 |
| 2025/10/31 | 8,100 | 100 | 200,000 | 65,400 |
| 2025/10/24 | 8,000 | 1,400 | 134,600 | -9,600 |
| 2025/10/17 | 6,600 | -700 | 144,200 | 22,000 |
| 2025/10/10 | 7,300 | -2,500 | 122,200 | -1,500 |
| 2025/10/03 | 9,800 | -68,600 | 123,700 | 27,400 |
| 2025/09/26 | 78,400 | 51,500 | 96,300 | -4,800 |
| 2025/09/19 | 26,900 | 5,600 | 101,100 | 7,800 |
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 | 157,048 | 0.48% | 2025/04/04 |
| Integrated Core Strategies (Asia) Pte. Ltd. | 85,700 | 0.26% | 2025/02/18 |
| モルガン・スタンレーMUFG証券株式会社 | 160,879 | 0.49% | 2025/12/09 |
| 合計・最新計算日 | 403,627 | 1.23% | 2025/12/09 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/09 | モルガン・スタンレーMUFG証券株式会社 | 160,879 （0.54%→0.49%） |
| 2025/10/31 | モルガン・スタンレーMUFG証券株式会社 | 176,479 （0.45%→0.54%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/10/28 | 0 | 3.4 | ***** |
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26日 14時12分 | 確認書 |
| 2025年11月26日 14時11分 | 半期報告書－第214期(2025/04/01－2026/03/31) |
| 2025年09月08日 09時20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08月06日 10時01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07月04日 14時01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30日 09時32分 | 臨時報告書 |
| 2025年06月24日 10時47分 | 確認書 |
| 2025年06月24日 10時46分 | 内部統制報告書－第213期(2024/04/01－2025/03/31) |
| 2025年06月24日 10時45分 | 有価証券報告書－第213期(2024/04/01－2025/03/31) |
| 2025年06月05日 09時57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03月05日 09時39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02月06日 15時30分 | 訂正有価証券届出書（参照方式） |
| 2025年02月05日 15時30分 | 有価証券届出書（参照方式） |
| 2024年11月26日 14時32分 | 確認書 |
| 2024年11月26日 14時31分 | 半期報告書－第213期(2024/04/01－2025/03/31) |
| 2024年06月28日 10時14分 | 臨時報告書 |
| 2024年06月21日 15時36分 | 確認書 |
| 2024年06月21日 15時35分 | 内部統制報告書－第212期(2023/04/01－2024/03/31) |
| 2024年06月21日 15時34分 | 有価証券報告書－第212期(2023/04/01－2024/03/31) |
| 2024年02月06日 12時30分 | 確認書 |
| 2024年02月06日 12時29分 | 四半期報告書－第212期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社山形銀行 |
| 会社名（英文） | The Yamagata Bank, Ltd. |
| 会社名（カナ） | カブシキガイシャ ヤマガタギンコウ |
| 本店所在地 | 山形市七日町三丁目１番２号 |
| 業種 | 銀行業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 83440 |
| EDINETコード | E03549 |
| 法人番号 | 5390001002010 |
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 | 1183.0 | 1186.0 | 1166.0 | 1174.0 | 117500 | - |
| 2024/06/25 | 1185.0 | 1210.0 | 1171.0 | 1208.0 | 91500 | 2.90 |
| 2024/06/26 | 1209.0 | 1226.0 | 1198.0 | 1215.0 | 64400 | 0.58 |
| 2024/06/27 | 1207.0 | 1228.0 | 1201.0 | 1211.0 | 76800 | -0.33 |
| 2024/06/28 | 1210.0 | 1223.0 | 1205.0 | 1214.0 | 33500 | 0.25 |
| 2024/07/01 | 1214.0 | 1215.0 | 1203.0 | 1209.0 | 29800 | -0.41 |
| 2024/07/02 | 1209.0 | 1213.0 | 1200.0 | 1208.0 | 68400 | -0.08 |
| 2024/07/03 | 1200.0 | 1208.0 | 1187.0 | 1188.0 | 50200 | -1.66 |
| 2024/07/04 | 1194.0 | 1196.0 | 1182.0 | 1191.0 | 24800 | 0.25 |
| 2024/07/05 | 1185.0 | 1190.0 | 1177.0 | 1178.0 | 26900 | -1.09 |
| 2024/07/08 | 1166.0 | 1176.0 | 1162.0 | 1169.0 | 47000 | -0.76 |
| 2024/07/09 | 1162.0 | 1169.0 | 1154.0 | 1159.0 | 37200 | -0.86 |
| 2024/07/10 | 1150.0 | 1160.0 | 1139.0 | 1153.0 | 55200 | -0.52 |
| 2024/07/11 | 1157.0 | 1167.0 | 1143.0 | 1144.0 | 97000 | -0.78 |
| 2024/07/12 | 1136.0 | 1150.0 | 1133.0 | 1150.0 | 38400 | 0.52 |
| 2024/07/16 | 1145.0 | 1162.0 | 1143.0 | 1143.0 | 25200 | -0.61 |
| 2024/07/17 | 1156.0 | 1163.0 | 1151.0 | 1160.0 | 26800 | 1.49 |
| 2024/07/18 | 1156.0 | 1169.0 | 1146.0 | 1164.0 | 49000 | 0.34 |
| 2024/07/19 | 1164.0 | 1173.0 | 1156.0 | 1160.0 | 25600 | -0.34 |
| 2024/07/22 | 1160.0 | 1162.0 | 1136.0 | 1136.0 | 25200 | -2.07 |
| 2024/07/23 | 1148.0 | 1148.0 | 1130.0 | 1143.0 | 22400 | 0.62 |
| 2024/07/24 | 1133.0 | 1147.0 | 1125.0 | 1125.0 | 31300 | -1.57 |
| 2024/07/25 | 1115.0 | 1128.0 | 1109.0 | 1113.0 | 48000 | -1.07 |
| 2024/07/26 | 1113.0 | 1145.0 | 1112.0 | 1125.0 | 52100 | 1.08 |
| 2024/07/29 | 1131.0 | 1141.0 | 1124.0 | 1140.0 | 33200 | 1.33 |
| 2024/07/30 | 1136.0 | 1136.0 | 1118.0 | 1131.0 | 36400 | -0.79 |
| 2024/07/31 | 1135.0 | 1168.0 | 1128.0 | 1168.0 | 61900 | 3.27 |
| 2024/08/01 | 1198.0 | 1230.0 | 1160.0 | 1179.0 | 120300 | 0.94 |
| 2024/08/02 | 1121.0 | 1145.0 | 1097.0 | 1097.0 | 124000 | -6.96 |
| 2024/08/05 | 1010.0 | 1060.0 | 960.0 | 978.0 | 206300 | -10.85 |
| 2024/08/06 | 1028.0 | 1065.0 | 1019.0 | 1042.0 | 79400 | 6.54 |
| 2024/08/07 | 1012.0 | 1086.0 | 1008.0 | 1065.0 | 49100 | 2.21 |
| 2024/08/08 | 1041.0 | 1071.0 | 1018.0 | 1042.0 | 68000 | -2.16 |
| 2024/08/09 | 1072.0 | 1074.0 | 1041.0 | 1052.0 | 67800 | 0.96 |
| 2024/08/13 | 1063.0 | 1093.0 | 1056.0 | 1093.0 | 30400 | 3.90 |
| 2024/08/14 | 1093.0 | 1116.0 | 1092.0 | 1112.0 | 23100 | 1.74 |
| 2024/08/15 | 1124.0 | 1124.0 | 1104.0 | 1115.0 | 34700 | 0.27 |
| 2024/08/16 | 1130.0 | 1143.0 | 1122.0 | 1132.0 | 43600 | 1.52 |
| 2024/08/19 | 1124.0 | 1140.0 | 1122.0 | 1127.0 | 41100 | -0.44 |
| 2024/08/20 | 1148.0 | 1148.0 | 1117.0 | 1135.0 | 40800 | 0.71 |
| 2024/08/21 | 1118.0 | 1135.0 | 1112.0 | 1120.0 | 13800 | -1.32 |
| 2024/08/22 | 1129.0 | 1129.0 | 1102.0 | 1109.0 | 19300 | -0.98 |
| 2024/08/23 | 1113.0 | 1118.0 | 1102.0 | 1106.0 | 11700 | -0.27 |
| 2024/08/26 | 1106.0 | 1106.0 | 1092.0 | 1092.0 | 22500 | -1.27 |
| 2024/08/27 | 1093.0 | 1107.0 | 1092.0 | 1104.0 | 18600 | 1.10 |
| 2024/08/28 | 1090.0 | 1123.0 | 1090.0 | 1121.0 | 25300 | 1.54 |
| 2024/08/29 | 1120.0 | 1120.0 | 1095.0 | 1104.0 | 19800 | -1.52 |
| 2024/08/30 | 1106.0 | 1106.0 | 1087.0 | 1091.0 | 20700 | -1.18 |
| 2024/09/02 | 1098.0 | 1109.0 | 1084.0 | 1099.0 | 31300 | 0.73 |
| 2024/09/03 | 1098.0 | 1116.0 | 1095.0 | 1111.0 | 43100 | 1.09 |
| 2024/09/04 | 1081.0 | 1087.0 | 1066.0 | 1070.0 | 41300 | -3.69 |
| 2024/09/05 | 1054.0 | 1087.0 | 1032.0 | 1066.0 | 28500 | -0.37 |
| 2024/09/06 | 1068.0 | 1077.0 | 1059.0 | 1067.0 | 23000 | 0.09 |
| 2024/09/09 | 1037.0 | 1060.0 | 1036.0 | 1055.0 | 24900 | -1.12 |
| 2024/09/10 | 1053.0 | 1063.0 | 1040.0 | 1040.0 | 28100 | -1.42 |
| 2024/09/11 | 1021.0 | 1027.0 | 1005.0 | 1010.0 | 41900 | -2.88 |
| 2024/09/12 | 1022.0 | 1037.0 | 1014.0 | 1032.0 | 28700 | 2.18 |
| 2024/09/13 | 1020.0 | 1043.0 | 1020.0 | 1041.0 | 63300 | 0.87 |
| 2024/09/17 | 1041.0 | 1048.0 | 1005.0 | 1029.0 | 36000 | -1.15 |
| 2024/09/18 | 1029.0 | 1036.0 | 1020.0 | 1022.0 | 44000 | -0.68 |
| 2024/09/19 | 1036.0 | 1054.0 | 1036.0 | 1052.0 | 25000 | 2.94 |
| 2024/09/20 | 1058.0 | 1061.0 | 998.0 | 998.0 | 38700 | -5.13 |
| 2024/09/24 | 1039.0 | 1064.0 | 1030.0 | 1037.0 | 74400 | 3.91 |
| 2024/09/25 | 1037.0 | 1037.0 | 1021.0 | 1032.0 | 28900 | -0.48 |
| 2024/09/26 | 1038.0 | 1060.0 | 1032.0 | 1056.0 | 77400 | 2.33 |
| 2024/09/27 | 1035.0 | 1035.0 | 1020.0 | 1023.0 | 44800 | -3.13 |
| 2024/09/30 | 1020.0 | 1032.0 | 1008.0 | 1011.0 | 36700 | -1.17 |
| 2024/10/01 | 1025.0 | 1029.0 | 1013.0 | 1023.0 | 31500 | 1.19 |
| 2024/10/02 | 1008.0 | 1013.0 | 993.0 | 1004.0 | 81300 | -1.86 |
| 2024/10/03 | 1014.0 | 1014.0 | 1001.0 | 1004.0 | 42400 | 0.00 |
| 2024/10/04 | 1009.0 | 1027.0 | 1009.0 | 1011.0 | 27700 | 0.70 |
| 2024/10/07 | 1038.0 | 1041.0 | 1022.0 | 1028.0 | 49800 | 1.68 |
| 2024/10/08 | 1018.0 | 1018.0 | 997.0 | 1001.0 | 75600 | -2.63 |
| 2024/10/09 | 1006.0 | 1006.0 | 991.0 | 993.0 | 71800 | -0.80 |
| 2024/10/10 | 1000.0 | 1001.0 | 991.0 | 992.0 | 67400 | -0.10 |
| 2024/10/11 | 995.0 | 1007.0 | 989.0 | 989.0 | 55500 | -0.30 |
| 2024/10/15 | 999.0 | 1001.0 | 990.0 | 991.0 | 38300 | 0.20 |
| 2024/10/16 | 990.0 | 993.0 | 981.0 | 983.0 | 51100 | -0.81 |
| 2024/10/17 | 989.0 | 1000.0 | 987.0 | 994.0 | 29100 | 1.12 |
| 2024/10/18 | 995.0 | 1004.0 | 990.0 | 996.0 | 48100 | 0.20 |
| 2024/10/21 | 996.0 | 996.0 | 978.0 | 985.0 | 76400 | -1.10 |
| 2024/10/22 | 985.0 | 985.0 | 967.0 | 967.0 | 59900 | -1.83 |
| 2024/10/23 | 969.0 | 974.0 | 964.0 | 970.0 | 69100 | 0.31 |
| 2024/10/24 | 970.0 | 976.0 | 958.0 | 973.0 | 43300 | 0.31 |
| 2024/10/25 | 967.0 | 976.0 | 958.0 | 965.0 | 45100 | -0.82 |
| 2024/10/28 | 963.0 | 981.0 | 954.0 | 978.0 | 38500 | 1.35 |
| 2024/10/29 | 980.0 | 997.0 | 980.0 | 985.0 | 47400 | 0.72 |
| 2024/10/30 | 992.0 | 992.0 | 972.0 | 976.0 | 120500 | -0.91 |
| 2024/10/31 | 971.0 | 984.0 | 971.0 | 972.0 | 37600 | -0.41 |
| 2024/11/01 | 970.0 | 978.0 | 964.0 | 976.0 | 40000 | 0.41 |
| 2024/11/05 | 989.0 | 989.0 | 970.0 | 981.0 | 38500 | 0.51 |
| 2024/11/06 | 978.0 | 1000.0 | 978.0 | 993.0 | 50900 | 1.22 |
| 2024/11/07 | 1009.0 | 1018.0 | 1000.0 | 1001.0 | 91100 | 0.81 |
| 2024/11/08 | 1003.0 | 1014.0 | 1000.0 | 1004.0 | 56200 | 0.30 |
| 2024/11/11 | 1000.0 | 1009.0 | 994.0 | 1009.0 | 30600 | 0.50 |
| 2024/11/12 | 1004.0 | 1067.0 | 1004.0 | 1014.0 | 98800 | 0.50 |
| 2024/11/13 | 990.0 | 1003.0 | 967.0 | 969.0 | 141800 | -4.44 |
| 2024/11/14 | 970.0 | 977.0 | 956.0 | 967.0 | 62200 | -0.21 |
| 2024/11/15 | 979.0 | 982.0 | 974.0 | 975.0 | 70500 | 0.83 |
| 2024/11/18 | 975.0 | 985.0 | 968.0 | 970.0 | 55900 | -0.51 |
| 2024/11/19 | 970.0 | 982.0 | 962.0 | 972.0 | 54000 | 0.21 |
| 2024/11/20 | 964.0 | 966.0 | 951.0 | 952.0 | 89600 | -2.06 |
| 2024/11/21 | 950.0 | 970.0 | 950.0 | 963.0 | 69400 | 1.16 |
| 2024/11/22 | 962.0 | 977.0 | 962.0 | 970.0 | 36700 | 0.73 |
| 2024/11/25 | 972.0 | 980.0 | 963.0 | 963.0 | 45800 | -0.72 |
| 2024/11/26 | 965.0 | 965.0 | 950.0 | 952.0 | 47400 | -1.14 |
| 2024/11/27 | 951.0 | 954.0 | 943.0 | 948.0 | 57200 | -0.42 |
| 2024/11/28 | 945.0 | 953.0 | 941.0 | 951.0 | 41400 | 0.32 |
| 2024/11/29 | 951.0 | 956.0 | 942.0 | 953.0 | 48500 | 0.21 |
| 2024/12/02 | 963.0 | 984.0 | 957.0 | 982.0 | 80700 | 3.04 |
| 2024/12/03 | 982.0 | 997.0 | 977.0 | 989.0 | 119400 | 0.71 |
| 2024/12/04 | 982.0 | 988.0 | 975.0 | 975.0 | 57700 | -1.42 |
| 2024/12/05 | 984.0 | 991.0 | 979.0 | 983.0 | 59400 | 0.82 |
| 2024/12/06 | 986.0 | 994.0 | 981.0 | 986.0 | 87400 | 0.31 |
| 2024/12/09 | 987.0 | 992.0 | 974.0 | 986.0 | 74900 | 0.00 |
| 2024/12/10 | 987.0 | 999.0 | 985.0 | 989.0 | 102700 | 0.30 |
| 2024/12/11 | 989.0 | 992.0 | 983.0 | 987.0 | 79000 | -0.20 |
| 2024/12/12 | 994.0 | 1001.0 | 989.0 | 995.0 | 94600 | 0.81 |
| 2024/12/13 | 982.0 | 994.0 | 975.0 | 977.0 | 115500 | -1.81 |
| 2024/12/16 | 978.0 | 981.0 | 968.0 | 968.0 | 57900 | -0.92 |
| 2024/12/17 | 971.0 | 973.0 | 964.0 | 970.0 | 82400 | 0.21 |
| 2024/12/18 | 970.0 | 970.0 | 958.0 | 969.0 | 153400 | -0.10 |
| 2024/12/19 | 959.0 | 973.0 | 953.0 | 969.0 | 79800 | 0.00 |
| 2024/12/20 | 976.0 | 976.0 | 962.0 | 968.0 | 110500 | -0.10 |
| 2024/12/23 | 969.0 | 980.0 | 966.0 | 975.0 | 104400 | 0.72 |
| 2024/12/24 | 981.0 | 1009.0 | 979.0 | 994.0 | 103300 | 1.95 |
| 2024/12/25 | 994.0 | 999.0 | 979.0 | 999.0 | 55400 | 0.50 |
| 2024/12/26 | 1000.0 | 1005.0 | 994.0 | 1000.0 | 62200 | 0.10 |
| 2024/12/27 | 997.0 | 1006.0 | 997.0 | 1005.0 | 39900 | 0.50 |
| 2024/12/30 | 1008.0 | 1017.0 | 1002.0 | 1002.0 | 40100 | -0.30 |
| 2025/01/06 | 1004.0 | 1006.0 | 997.0 | 1002.0 | 49400 | 0.00 |
| 2025/01/07 | 1005.0 | 1008.0 | 995.0 | 1007.0 | 64300 | 0.50 |
| 2025/01/08 | 1010.0 | 1018.0 | 997.0 | 999.0 | 54900 | -0.79 |
| 2025/01/09 | 997.0 | 997.0 | 988.0 | 988.0 | 41400 | -1.10 |
| 2025/01/10 | 988.0 | 988.0 | 975.0 | 975.0 | 61400 | -1.32 |
| 2025/01/14 | 976.0 | 981.0 | 970.0 | 973.0 | 45600 | -0.21 |
| 2025/01/15 | 980.0 | 992.0 | 980.0 | 989.0 | 61400 | 1.64 |
| 2025/01/16 | 992.0 | 996.0 | 983.0 | 990.0 | 52400 | 0.10 |
| 2025/01/17 | 988.0 | 992.0 | 975.0 | 991.0 | 63500 | 0.10 |
| 2025/01/20 | 995.0 | 998.0 | 993.0 | 996.0 | 34500 | 0.50 |
| 2025/01/21 | 999.0 | 1003.0 | 992.0 | 1002.0 | 38000 | 0.60 |
| 2025/01/22 | 1002.0 | 1008.0 | 998.0 | 1008.0 | 31100 | 0.60 |
| 2025/01/23 | 1002.0 | 1002.0 | 997.0 | 1000.0 | 34100 | -0.79 |
| 2025/01/24 | 1005.0 | 1011.0 | 991.0 | 1000.0 | 47500 | 0.00 |
| 2025/01/27 | 1012.0 | 1025.0 | 1001.0 | 1003.0 | 60400 | 0.30 |
| 2025/01/28 | 1002.0 | 1022.0 | 1002.0 | 1022.0 | 35900 | 1.89 |
| 2025/01/29 | 1025.0 | 1025.0 | 1015.0 | 1019.0 | 28600 | -0.29 |
| 2025/01/30 | 1017.0 | 1026.0 | 1016.0 | 1026.0 | 27800 | 0.69 |
| 2025/01/31 | 1034.0 | 1046.0 | 1024.0 | 1045.0 | 56700 | 1.85 |
| 2025/02/03 | 1035.0 | 1045.0 | 1005.0 | 1014.0 | 83000 | -2.97 |
| 2025/02/04 | 1294.0 | 1298.0 | 1191.0 | 1279.0 | 1668200 | 26.13 |
| 2025/02/05 | 1286.0 | 1350.0 | 1285.0 | 1339.0 | 776700 | 4.69 |
| 2025/02/06 | 1356.0 | 1365.0 | 1314.0 | 1329.0 | 400500 | -0.75 |
| 2025/02/07 | 1320.0 | 1338.0 | 1311.0 | 1326.0 | 215300 | -0.23 |
| 2025/02/10 | 1326.0 | 1350.0 | 1326.0 | 1336.0 | 180700 | 0.75 |
| 2025/02/12 | 1348.0 | 1374.0 | 1348.0 | 1363.0 | 191300 | 2.02 |
| 2025/02/13 | 1380.0 | 1390.0 | 1349.0 | 1371.0 | 225400 | 0.59 |
| 2025/02/14 | 1380.0 | 1430.0 | 1376.0 | 1423.0 | 237800 | 3.79 |
| 2025/02/17 | 1436.0 | 1460.0 | 1425.0 | 1454.0 | 239900 | 2.18 |
| 2025/02/18 | 1453.0 | 1453.0 | 1416.0 | 1432.0 | 169300 | -1.51 |
| 2025/02/19 | 1422.0 | 1453.0 | 1418.0 | 1426.0 | 117900 | -0.42 |
| 2025/02/20 | 1432.0 | 1448.0 | 1416.0 | 1418.0 | 110400 | -0.56 |
| 2025/02/21 | 1408.0 | 1418.0 | 1387.0 | 1397.0 | 133000 | -1.48 |
| 2025/02/25 | 1388.0 | 1412.0 | 1380.0 | 1384.0 | 126000 | -0.93 |
| 2025/02/26 | 1380.0 | 1387.0 | 1373.0 | 1387.0 | 113900 | 0.22 |
| 2025/02/27 | 1379.0 | 1397.0 | 1366.0 | 1397.0 | 141000 | 0.72 |
| 2025/02/28 | 1391.0 | 1391.0 | 1369.0 | 1371.0 | 188300 | -1.86 |
| 2025/03/03 | 1400.0 | 1404.0 | 1373.0 | 1388.0 | 150500 | 1.24 |
| 2025/03/04 | 1388.0 | 1390.0 | 1374.0 | 1380.0 | 155600 | -0.58 |
| 2025/03/05 | 1389.0 | 1397.0 | 1375.0 | 1380.0 | 133300 | 0.00 |
| 2025/03/06 | 1398.0 | 1417.0 | 1382.0 | 1402.0 | 116300 | 1.59 |
| 2025/03/07 | 1394.0 | 1405.0 | 1382.0 | 1398.0 | 143800 | -0.29 |
| 2025/03/10 | 1389.0 | 1389.0 | 1359.0 | 1359.0 | 306800 | -2.79 |
| 2025/03/11 | 1345.0 | 1371.0 | 1345.0 | 1362.0 | 173600 | 0.22 |
| 2025/03/12 | 1361.0 | 1373.0 | 1348.0 | 1361.0 | 158300 | -0.07 |
| 2025/03/13 | 1379.0 | 1393.0 | 1374.0 | 1381.0 | 190900 | 1.47 |
| 2025/03/14 | 1381.0 | 1414.0 | 1376.0 | 1414.0 | 202900 | 2.39 |
| 2025/03/17 | 1421.0 | 1449.0 | 1421.0 | 1441.0 | 226000 | 1.91 |
| 2025/03/18 | 1435.0 | 1464.0 | 1431.0 | 1456.0 | 229200 | 1.04 |
| 2025/03/19 | 1467.0 | 1484.0 | 1460.0 | 1475.0 | 201900 | 1.30 |
| 2025/03/21 | 1474.0 | 1522.0 | 1472.0 | 1509.0 | 268200 | 2.31 |
| 2025/03/24 | 1512.0 | 1521.0 | 1499.0 | 1500.0 | 210100 | -0.60 |
| 2025/03/25 | 1505.0 | 1511.0 | 1477.0 | 1484.0 | 201500 | -1.07 |
| 2025/03/26 | 1488.0 | 1508.0 | 1478.0 | 1495.0 | 181800 | 0.74 |
| 2025/03/27 | 1492.0 | 1506.0 | 1484.0 | 1499.0 | 368500 | 0.27 |
| 2025/03/28 | 1475.0 | 1486.0 | 1446.0 | 1455.0 | 258300 | -2.94 |
| 2025/03/31 | 1425.0 | 1425.0 | 1391.0 | 1411.0 | 136800 | -3.02 |
| 2025/04/01 | 1430.0 | 1432.0 | 1378.0 | 1385.0 | 125400 | -1.84 |
| 2025/04/02 | 1392.0 | 1392.0 | 1350.0 | 1370.0 | 147000 | -1.08 |
| 2025/04/03 | 1321.0 | 1328.0 | 1280.0 | 1298.0 | 187400 | -5.26 |
| 2025/04/04 | 1240.0 | 1250.0 | 1168.0 | 1202.0 | 293600 | -7.40 |
| 2025/04/07 | 1112.0 | 1136.0 | 1082.0 | 1090.0 | 241500 | -9.32 |
| 2025/04/08 | 1166.0 | 1214.0 | 1156.0 | 1187.0 | 146200 | 8.90 |
| 2025/04/09 | 1170.0 | 1170.0 | 1127.0 | 1139.0 | 142500 | -4.04 |
| 2025/04/10 | 1259.0 | 1259.0 | 1201.0 | 1205.0 | 148100 | 5.79 |
| 2025/04/11 | 1150.0 | 1190.0 | 1133.0 | 1185.0 | 111800 | -1.66 |
| 2025/04/14 | 1195.0 | 1202.0 | 1178.0 | 1192.0 | 99800 | 0.59 |
| 2025/04/15 | 1194.0 | 1206.0 | 1194.0 | 1203.0 | 59600 | 0.92 |
| 2025/04/16 | 1217.0 | 1217.0 | 1181.0 | 1185.0 | 56900 | -1.50 |
| 2025/04/17 | 1185.0 | 1217.0 | 1185.0 | 1217.0 | 49000 | 2.70 |
| 2025/04/18 | 1231.0 | 1248.0 | 1230.0 | 1241.0 | 48000 | 1.97 |
| 2025/04/21 | 1240.0 | 1247.0 | 1224.0 | 1240.0 | 60600 | -0.08 |
| 2025/04/22 | 1235.0 | 1248.0 | 1235.0 | 1247.0 | 43600 | 0.56 |
| 2025/04/23 | 1267.0 | 1274.0 | 1250.0 | 1250.0 | 72200 | 0.24 |
| 2025/04/24 | 1262.0 | 1276.0 | 1257.0 | 1260.0 | 47200 | 0.80 |
| 2025/04/25 | 1259.0 | 1280.0 | 1259.0 | 1259.0 | 48600 | -0.08 |
| 2025/04/28 | 1275.0 | 1278.0 | 1264.0 | 1270.0 | 64000 | 0.87 |
| 2025/04/30 | 1270.0 | 1290.0 | 1269.0 | 1281.0 | 60600 | 0.87 |
| 2025/05/01 | 1286.0 | 1287.0 | 1250.0 | 1256.0 | 70900 | -1.95 |
| 2025/05/02 | 1247.0 | 1256.0 | 1216.0 | 1222.0 | 88900 | -2.71 |
| 2025/05/07 | 1224.0 | 1249.0 | 1219.0 | 1240.0 | 64400 | 1.47 |
| 2025/05/08 | 1245.0 | 1245.0 | 1227.0 | 1237.0 | 50900 | -0.24 |
| 2025/05/09 | 1238.0 | 1273.0 | 1234.0 | 1266.0 | 98500 | 2.34 |
| 2025/05/12 | 1286.0 | 1313.0 | 1281.0 | 1305.0 | 112400 | 3.08 |
| 2025/05/13 | 1349.0 | 1358.0 | 1317.0 | 1317.0 | 222500 | 0.92 |
| 2025/05/14 | 1407.0 | 1500.0 | 1373.0 | 1491.0 | 469900 | 13.21 |
| 2025/05/15 | 1470.0 | 1470.0 | 1422.0 | 1434.0 | 152500 | -3.82 |
| 2025/05/16 | 1434.0 | 1440.0 | 1410.0 | 1433.0 | 118200 | -0.07 |
| 2025/05/19 | 1418.0 | 1456.0 | 1402.0 | 1455.0 | 111600 | 1.54 |
| 2025/05/20 | 1455.0 | 1469.0 | 1440.0 | 1445.0 | 109700 | -0.69 |
| 2025/05/21 | 1460.0 | 1485.0 | 1449.0 | 1478.0 | 98700 | 2.28 |
| 2025/05/22 | 1465.0 | 1478.0 | 1437.0 | 1441.0 | 98200 | -2.50 |
| 2025/05/23 | 1453.0 | 1463.0 | 1442.0 | 1453.0 | 63300 | 0.83 |
| 2025/05/26 | 1453.0 | 1461.0 | 1439.0 | 1443.0 | 50600 | -0.69 |
| 2025/05/27 | 1443.0 | 1465.0 | 1438.0 | 1465.0 | 65800 | 1.52 |
| 2025/05/28 | 1467.0 | 1475.0 | 1455.0 | 1472.0 | 70500 | 0.48 |
| 2025/05/29 | 1478.0 | 1487.0 | 1471.0 | 1481.0 | 98100 | 0.61 |
| 2025/05/30 | 1475.0 | 1499.0 | 1471.0 | 1498.0 | 93800 | 1.15 |
| 2025/06/02 | 1497.0 | 1514.0 | 1482.0 | 1510.0 | 149500 | 0.80 |
| 2025/06/03 | 1513.0 | 1516.0 | 1492.0 | 1515.0 | 151600 | 0.33 |
| 2025/06/04 | 1502.0 | 1537.0 | 1502.0 | 1518.0 | 137700 | 0.20 |
| 2025/06/05 | 1518.0 | 1523.0 | 1500.0 | 1523.0 | 139700 | 0.33 |
| 2025/06/06 | 1524.0 | 1528.0 | 1491.0 | 1513.0 | 168700 | -0.66 |
| 2025/06/09 | 1527.0 | 1535.0 | 1511.0 | 1519.0 | 107500 | 0.40 |
| 2025/06/10 | 1518.0 | 1535.0 | 1500.0 | 1511.0 | 138600 | -0.53 |
| 2025/06/11 | 1518.0 | 1521.0 | 1466.0 | 1496.0 | 142400 | -0.99 |
| 2025/06/12 | 1497.0 | 1506.0 | 1482.0 | 1483.0 | 60100 | -0.87 |
| 2025/06/13 | 1480.0 | 1480.0 | 1457.0 | 1466.0 | 87400 | -1.15 |
| 2025/06/16 | 1469.0 | 1484.0 | 1467.0 | 1484.0 | 52800 | 1.23 |
| 2025/06/17 | 1485.0 | 1507.0 | 1481.0 | 1502.0 | 174200 | 1.21 |
| 2025/06/18 | 1483.0 | 1495.0 | 1468.0 | 1485.0 | 127300 | -1.13 |
| 2025/06/19 | 1497.0 | 1500.0 | 1487.0 | 1490.0 | 97100 | 0.34 |
| 2025/06/20 | 1490.0 | 1498.0 | 1460.0 | 1460.0 | 287500 | -2.01 |
| 2025/06/23 | 1460.0 | 1482.0 | 1451.0 | 1473.0 | 108800 | 0.89 |
| 2025/06/24 | 1484.0 | 1484.0 | 1459.0 | 1474.0 | 93300 | 0.07 |
| 2025/06/25 | 1474.0 | 1481.0 | 1459.0 | 1474.0 | 78600 | 0.00 |
| 2025/06/26 | 1474.0 | 1477.0 | 1466.0 | 1476.0 | 49100 | 0.14 |
| 2025/06/27 | 1475.0 | 1498.0 | 1475.0 | 1495.0 | 89800 | 1.29 |
| 2025/06/30 | 1495.0 | 1503.0 | 1495.0 | 1497.0 | 89300 | 0.13 |
| 2025/07/01 | 1492.0 | 1494.0 | 1465.0 | 1485.0 | 91400 | -0.80 |
| 2025/07/02 | 1480.0 | 1488.0 | 1470.0 | 1477.0 | 63800 | -0.54 |
| 2025/07/03 | 1474.0 | 1482.0 | 1466.0 | 1482.0 | 83200 | 0.34 |
| 2025/07/04 | 1485.0 | 1508.0 | 1485.0 | 1501.0 | 114000 | 1.28 |
| 2025/07/07 | 1499.0 | 1518.0 | 1490.0 | 1511.0 | 100900 | 0.67 |
| 2025/07/08 | 1509.0 | 1521.0 | 1507.0 | 1513.0 | 96900 | 0.13 |
| 2025/07/09 | 1515.0 | 1533.0 | 1508.0 | 1529.0 | 149300 | 1.06 |
| 2025/07/10 | 1529.0 | 1530.0 | 1520.0 | 1524.0 | 129500 | -0.33 |
| 2025/07/11 | 1534.0 | 1578.0 | 1533.0 | 1549.0 | 141300 | 1.64 |
| 2025/07/14 | 1549.0 | 1561.0 | 1539.0 | 1553.0 | 94500 | 0.26 |
| 2025/07/15 | 1560.0 | 1568.0 | 1545.0 | 1545.0 | 127500 | -0.52 |
| 2025/07/16 | 1543.0 | 1543.0 | 1519.0 | 1519.0 | 103300 | -1.68 |
| 2025/07/17 | 1520.0 | 1533.0 | 1511.0 | 1524.0 | 113600 | 0.33 |
| 2025/07/18 | 1531.0 | 1533.0 | 1517.0 | 1525.0 | 123200 | 0.07 |
| 2025/07/22 | 1518.0 | 1530.0 | 1503.0 | 1520.0 | 119700 | -0.33 |
| 2025/07/23 | 1535.0 | 1545.0 | 1510.0 | 1534.0 | 169100 | 0.92 |
| 2025/07/24 | 1553.0 | 1575.0 | 1550.0 | 1553.0 | 152000 | 1.24 |
| 2025/07/25 | 1552.0 | 1556.0 | 1539.0 | 1547.0 | 88600 | -0.39 |
| 2025/07/28 | 1550.0 | 1550.0 | 1509.0 | 1518.0 | 171100 | -1.87 |
| 2025/07/29 | 1518.0 | 1526.0 | 1511.0 | 1526.0 | 89100 | 0.53 |
| 2025/07/30 | 1526.0 | 1530.0 | 1512.0 | 1523.0 | 77500 | -0.20 |
| 2025/07/31 | 1530.0 | 1538.0 | 1523.0 | 1531.0 | 79600 | 0.53 |
| 2025/08/01 | 1526.0 | 1530.0 | 1493.0 | 1521.0 | 186000 | -0.65 |
| 2025/08/04 | 1485.0 | 1518.0 | 1480.0 | 1515.0 | 154000 | -0.39 |
| 2025/08/05 | 1515.0 | 1519.0 | 1507.0 | 1510.0 | 80000 | -0.33 |
| 2025/08/06 | 1515.0 | 1524.0 | 1511.0 | 1521.0 | 71700 | 0.73 |
| 2025/08/07 | 1520.0 | 1543.0 | 1520.0 | 1543.0 | 75900 | 1.45 |
| 2025/08/08 | 1544.0 | 1558.0 | 1536.0 | 1544.0 | 86700 | 0.06 |
| 2025/08/12 | 1559.0 | 1598.0 | 1548.0 | 1596.0 | 104500 | 3.37 |
| 2025/08/13 | 1610.0 | 1626.0 | 1580.0 | 1581.0 | 117600 | -0.94 |
| 2025/08/14 | 1582.0 | 1591.0 | 1570.0 | 1591.0 | 60400 | 0.63 |
| 2025/08/15 | 1595.0 | 1621.0 | 1590.0 | 1614.0 | 83900 | 1.45 |
| 2025/08/18 | 1619.0 | 1622.0 | 1598.0 | 1603.0 | 73500 | -0.68 |
| 2025/08/19 | 1603.0 | 1604.0 | 1568.0 | 1570.0 | 76000 | -2.06 |
| 2025/08/20 | 1569.0 | 1582.0 | 1558.0 | 1574.0 | 44000 | 0.25 |
| 2025/08/21 | 1576.0 | 1588.0 | 1570.0 | 1586.0 | 39900 | 0.76 |
| 2025/08/22 | 1593.0 | 1647.0 | 1590.0 | 1640.0 | 96600 | 3.40 |
| 2025/08/25 | 1655.0 | 1669.0 | 1630.0 | 1640.0 | 90500 | 0.00 |
| 2025/08/26 | 1650.0 | 1650.0 | 1596.0 | 1601.0 | 113000 | -2.38 |
| 2025/08/27 | 1612.0 | 1618.0 | 1589.0 | 1589.0 | 59700 | -0.75 |
| 2025/08/28 | 1589.0 | 1619.0 | 1580.0 | 1613.0 | 46000 | 1.51 |
| 2025/08/29 | 1610.0 | 1613.0 | 1599.0 | 1599.0 | 37600 | -0.87 |
| 2025/09/01 | 1602.0 | 1628.0 | 1591.0 | 1599.0 | 67800 | 0.00 |
| 2025/09/02 | 1599.0 | 1639.0 | 1597.0 | 1623.0 | 60200 | 1.50 |
| 2025/09/03 | 1618.0 | 1626.0 | 1570.0 | 1582.0 | 135200 | -2.53 |
| 2025/09/04 | 1581.0 | 1614.0 | 1581.0 | 1601.0 | 52600 | 1.20 |
| 2025/09/05 | 1610.0 | 1620.0 | 1596.0 | 1607.0 | 50600 | 0.37 |
| 2025/09/08 | 1624.0 | 1641.0 | 1613.0 | 1640.0 | 74200 | 2.05 |
| 2025/09/09 | 1640.0 | 1654.0 | 1619.0 | 1630.0 | 63900 | -0.61 |
| 2025/09/10 | 1622.0 | 1660.0 | 1622.0 | 1652.0 | 54100 | 1.35 |
| 2025/09/11 | 1659.0 | 1659.0 | 1625.0 | 1635.0 | 46800 | -1.03 |
| 2025/09/12 | 1635.0 | 1645.0 | 1631.0 | 1644.0 | 64700 | 0.55 |
| 2025/09/16 | 1642.0 | 1645.0 | 1626.0 | 1640.0 | 50200 | -0.24 |
| 2025/09/17 | 1630.0 | 1630.0 | 1600.0 | 1617.0 | 78600 | -1.40 |
| 2025/09/18 | 1633.0 | 1633.0 | 1603.0 | 1610.0 | 49400 | -0.43 |
| 2025/09/19 | 1610.0 | 1630.0 | 1593.0 | 1622.0 | 114200 | 0.75 |
| 2025/09/22 | 1628.0 | 1646.0 | 1625.0 | 1630.0 | 63400 | 0.49 |
| 2025/09/24 | 1640.0 | 1643.0 | 1620.0 | 1633.0 | 60900 | 0.18 |
| 2025/09/25 | 1646.0 | 1663.0 | 1643.0 | 1663.0 | 66300 | 1.84 |
| 2025/09/26 | 1657.0 | 1706.0 | 1655.0 | 1699.0 | 157600 | 2.16 |
| 2025/09/29 | 1679.0 | 1684.0 | 1649.0 | 1664.0 | 102800 | -2.06 |
| 2025/09/30 | 1668.0 | 1713.0 | 1651.0 | 1696.0 | 85100 | 1.92 |
| 2025/10/01 | 1698.0 | 1699.0 | 1631.0 | 1631.0 | 117600 | -3.83 |
| 2025/10/02 | 1629.0 | 1639.0 | 1609.0 | 1634.0 | 91500 | 0.18 |
| 2025/10/03 | 1625.0 | 1652.0 | 1625.0 | 1649.0 | 52200 | 0.92 |
| 2025/10/06 | 1655.0 | 1666.0 | 1625.0 | 1657.0 | 118900 | 0.49 |
| 2025/10/07 | 1650.0 | 1661.0 | 1633.0 | 1633.0 | 65600 | -1.45 |
| 2025/10/08 | 1645.0 | 1667.0 | 1633.0 | 1637.0 | 86100 | 0.24 |
| 2025/10/09 | 1645.0 | 1654.0 | 1636.0 | 1646.0 | 51800 | 0.55 |
| 2025/10/10 | 1630.0 | 1640.0 | 1596.0 | 1600.0 | 108500 | -2.79 |
| 2025/10/14 | 1577.0 | 1593.0 | 1552.0 | 1560.0 | 106500 | -2.50 |
| 2025/10/15 | 1576.0 | 1600.0 | 1569.0 | 1600.0 | 51100 | 2.56 |
| 2025/10/16 | 1600.0 | 1618.0 | 1597.0 | 1609.0 | 51800 | 0.56 |
| 2025/10/17 | 1591.0 | 1592.0 | 1572.0 | 1583.0 | 72000 | -1.62 |
| 2025/10/20 | 1600.0 | 1629.0 | 1586.0 | 1629.0 | 96200 | 2.91 |
| 2025/10/21 | 1640.0 | 1648.0 | 1626.0 | 1629.0 | 126700 | 0.00 |
| 2025/10/22 | 1637.0 | 1654.0 | 1632.0 | 1637.0 | 56800 | 0.49 |
| 2025/10/23 | 1646.0 | 1653.0 | 1635.0 | 1647.0 | 50800 | 0.61 |
| 2025/10/24 | 1642.0 | 1650.0 | 1620.0 | 1620.0 | 60300 | -1.64 |
| 2025/10/27 | 1649.0 | 1678.0 | 1637.0 | 1664.0 | 102600 | 2.72 |
| 2025/10/28 | 1666.0 | 1676.0 | 1635.0 | 1641.0 | 94500 | -1.38 |
| 2025/10/29 | 1636.0 | 1650.0 | 1624.0 | 1643.0 | 93900 | 0.12 |
| 2025/10/30 | 1643.0 | 1681.0 | 1643.0 | 1668.0 | 346200 | 1.52 |
| 2025/10/31 | 1674.0 | 1681.0 | 1654.0 | 1679.0 | 75600 | 0.66 |
| 2025/11/04 | 1665.0 | 1714.0 | 1657.0 | 1701.0 | 70200 | 1.31 |
| 2025/11/05 | 1693.0 | 1693.0 | 1610.0 | 1666.0 | 88300 | -2.06 |
| 2025/11/06 | 1667.0 | 1741.0 | 1665.0 | 1730.0 | 93800 | 3.84 |
| 2025/11/07 | 1710.0 | 1717.0 | 1692.0 | 1701.0 | 54300 | -1.68 |
| 2025/11/10 | 1720.0 | 1726.0 | 1705.0 | 1720.0 | 42700 | 1.12 |
| 2025/11/11 | 1721.0 | 1723.0 | 1695.0 | 1714.0 | 56600 | -0.35 |
| 2025/11/12 | 1730.0 | 1749.0 | 1717.0 | 1743.0 | 58200 | 1.69 |
| 2025/11/13 | 1746.0 | 1770.0 | 1739.0 | 1750.0 | 58300 | 0.40 |
| 2025/11/14 | 1730.0 | 1770.0 | 1725.0 | 1751.0 | 115900 | 0.06 |
| 2025/11/17 | 1791.0 | 1791.0 | 1721.0 | 1724.0 | 78500 | -1.54 |
| 2025/11/18 | 1715.0 | 1715.0 | 1661.0 | 1661.0 | 138900 | -3.65 |
| 2025/11/19 | 1670.0 | 1695.0 | 1662.0 | 1671.0 | 70500 | 0.60 |
| 2025/11/20 | 1702.0 | 1715.0 | 1689.0 | 1707.0 | 57200 | 2.15 |
| 2025/11/21 | 1700.0 | 1759.0 | 1700.0 | 1757.0 | 61900 | 2.93 |
| 2025/11/25 | 1767.0 | 1787.0 | 1746.0 | 1765.0 | 52500 | 0.46 |
| 2025/11/26 | 1790.0 | 1810.0 | 1784.0 | 1790.0 | 111300 | 1.42 |
| 2025/11/27 | 1799.0 | 1850.0 | 1794.0 | 1839.0 | 85400 | 2.74 |
| 2025/11/28 | 1834.0 | 1871.0 | 1830.0 | 1866.0 | 70000 | 1.47 |
| 2025/12/01 | 1886.0 | 1915.0 | 1866.0 | 1871.0 | 135300 | 0.27 |
| 2025/12/02 | 1881.0 | 1881.0 | 1841.0 | 1851.0 | 95600 | -1.07 |
| 2025/12/03 | 1844.0 | 1846.0 | 1801.0 | 1805.0 | 65400 | -2.49 |
| 2025/12/04 | 1805.0 | 1853.0 | 1796.0 | 1853.0 | 70100 | 2.66 |
| 2025/12/05 | 1832.0 | 1849.0 | 1813.0 | 1824.0 | 67600 | -1.57 |
| 2025/12/08 | 1842.0 | 1845.0 | 1802.0 | 1826.0 | 77400 | 0.11 |
| 2025/12/09 | 1826.0 | 1837.0 | 1809.0 | 1810.0 | 55200 | -0.88 |
| 2025/12/10 | 1823.0 | 1823.0 | 1794.0 | 1812.0 | 43000 | 0.11 |
| 2025/12/11 | 1819.0 | 1827.0 | 1785.0 | 1785.0 | 63000 | -1.49 |
| 2025/12/12 | 1805 | 1847 | 1805 | 1825 | 89700 | 2.24 |