ジャックス 8584
4,155円
(時刻：15:30)
▲ +70円 (+1.71%)
価格情報
| 始値 | 4,120円 |
| 高値 | 4,155円 |
| 安値 | 4,120円 |
| 出来高 | 84,900株 |
| 売買代金 | 351,150,000円 |
| 売り気配 (15:30) | 4,155円 |
| 買い気配 (15:30) | 4,150円 |
基本情報
| 銘柄名 | ジャックス |
| 英文銘柄名 | JACCS CO., LTD. |
| 時価総額 | 184,070,067,320.0円 |
| 発行済株式総数 | 45,059,992株 |
| 単元株式数 | 100 |
| 業種 | その他金融業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 536.11円 |
| BPS | 7,142.20円 |
| PER | 7.62倍 |
| PBR | 0.57倍 |
| ROE | 7.8% |
| 年間配当金 | 190.00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93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 |
|---|---|---|---|---|---|
| 営業収益 | 134,760 百万円 | 135,382 百万円 | 138,276 百万円 | 143,425 百万円 | 155,129 百万円 |
| 経常利益又は経常損失（△） | 15,027 百万円 | 18,108 百万円 | 23,547 百万円 | 26,996 百万円 | 32,316 百万円 |
| 当期純利益又は当期純損失（△） | 10,132 百万円 | 12,539 百万円 | 16,300 百万円 | 18,783 百万円 | 23,760 百万円 |
| 資本金 | 16,138 百万円 | 16,138 百万円 | 16,138 百万円 | 16,138 百万円 | 16,138 百万円 |
| 純資産額 | 157,486 百万円 | 170,363 百万円 | 183,092 百万円 | 196,776 百万円 | 220,898 百万円 |
| 総資産額 | 2,618,994 百万円 | 2,856,412 百万円 | 3,118,872 百万円 | 3,452,035 百万円 | 3,643,991 百万円 |
| 従業員数 | 2,692 人 | 2,770 人 | 2,747 人 | 2,694 人 | 2,695 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 | 536.11 | 7,142.20 | 7.8 | 7.62 | 0.57 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 4.57 | 190.00 |
| 2025/09 | 中連 | 271.26 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 2.41 | 100.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 26,200 | 2,500 | 195,000 | 13,200 |
| 2025/11/28 | 23,700 | 10,200 | 181,800 | 8,800 |
| 2025/11/21 | 13,500 | -5,800 | 173,000 | 300 |
| 2025/11/14 | 19,300 | 4,300 | 172,700 | -21,500 |
| 2025/11/07 | 15,000 | 4,300 | 194,200 | 28,800 |
| 2025/10/31 | 10,700 | -1,800 | 165,400 | 18,300 |
| 2025/10/24 | 12,500 | 500 | 147,100 | -4,700 |
| 2025/10/17 | 12,000 | -900 | 151,800 | 6,900 |
| 2025/10/10 | 12,900 | 300 | 144,900 | -14,900 |
| 2025/10/03 | 12,600 | -31,000 | 159,800 | 10,900 |
| 2025/09/26 | 43,600 | 30,900 | 148,900 | 4,900 |
| 2025/09/19 | 12,700 | 1,400 | 144,000 | 900 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Citigroup Global Markets Limited | 167,284 | 0.47% | 2025/05/14 |
| 合計・最新計算日 | 167,284 | 0.47% | 2025/05/14 |
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 | 0 | 8.2 | ***** |
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12日 11時55分 | 確認書 |
| 2025年11月12日 11時54分 | 半期報告書－第95期(2025/04/01－2026/03/31) |
| 2025年10月10日 09時50分 | 発行登録追補書類（株券､社債券等） |
| 2025年06月30日 10時25分 | 訂正有価証券届出書（参照方式） |
| 2025年06月30日 10時23分 | 訂正発行登録書 |
| 2025年06月30日 10時21分 | 臨時報告書 |
| 2025年06月26日 14時01分 | 訂正有価証券届出書（参照方式） |
| 2025年06月24日 12時19分 | 確認書 |
| 2025年06月24日 12時16分 | 内部統制報告書－第94期(2024/04/01－2025/03/31) |
| 2025年06月24日 12時12分 | 有価証券報告書－第94期(2024/04/01－2025/03/31) |
| 2025年06月24日 10時35分 | 有価証券届出書（参照方式） |
| 2025年06月05日 11時17分 | 発行登録追補書類（株券､社債券等） |
| 2025年05月19日 16時25分 | 訂正有価証券届出書（参照方式） |
| 2025年05月15日 15時05分 | 訂正有価証券届出書（参照方式） |
| 2025年03月14日 14時18分 | 有価証券届出書（参照方式） |
| 2024年11月12日 09時49分 | 確認書 |
| 2024年11月12日 09時48分 | 半期報告書－第94期(2024/04/01－2025/03/31) |
| 2024年09月30日 09時33分 | 訂正発行登録書 |
| 2024年07月01日 16時34分 | 訂正発行登録書 |
| 2024年07月01日 16時33分 | 臨時報告書 |
| 2024年06月28日 09時30分 | 内部統制報告書－第93期(2023/04/01－2024/03/31) |
| 2024年06月28日 09時29分 | 確認書 |
| 2024年06月28日 09時29分 | 有価証券報告書－第93期(2023/04/01－2024/03/31) |
| 2024年05月31日 09時55分 | 発行登録追補書類（株券､社債券等） |
| 2024年03月01日 09時33分 | 発行登録書（株券､社債券等） |
| 2024年02月09日 09時44分 | 確認書 |
| 2024年02月09日 09時43分 | 四半期報告書－第93期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ジャックス |
| 会社名（英文） | JACCS CO., LTD. |
| 会社名（カナ） | カブシキガイシャジャックス |
| 本店所在地 | 函館市若松町２番５号（上記は登記上の本店所在地であり、実際の業務は下記の場所で行っております。） |
| 業種 | その他金融業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 85840 |
| EDINETコード | E04768 |
| 法人番号 | 2440001001001 |
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 | 4760.0 | 4790.0 | 4740.0 | 4780.0 | 73700 | - |
| 2024/06/25 | 4805.0 | 4845.0 | 4795.0 | 4830.0 | 97200 | 1.05 |
| 2024/06/26 | 4800.0 | 4810.0 | 4700.0 | 4710.0 | 281700 | -2.48 |
| 2024/06/27 | 4690.0 | 4690.0 | 4625.0 | 4655.0 | 315400 | -1.17 |
| 2024/06/28 | 4630.0 | 4670.0 | 4630.0 | 4655.0 | 211000 | 0.00 |
| 2024/07/01 | 4720.0 | 4720.0 | 4645.0 | 4680.0 | 247100 | 0.54 |
| 2024/07/02 | 4680.0 | 4685.0 | 4645.0 | 4675.0 | 160400 | -0.11 |
| 2024/07/03 | 4650.0 | 4730.0 | 4635.0 | 4700.0 | 197600 | 0.53 |
| 2024/07/04 | 4735.0 | 4745.0 | 4710.0 | 4725.0 | 142000 | 0.53 |
| 2024/07/05 | 4735.0 | 4745.0 | 4675.0 | 4675.0 | 100800 | -1.06 |
| 2024/07/08 | 4665.0 | 4670.0 | 4610.0 | 4620.0 | 193700 | -1.18 |
| 2024/07/09 | 4610.0 | 4620.0 | 4560.0 | 4590.0 | 173000 | -0.65 |
| 2024/07/10 | 4585.0 | 4620.0 | 4585.0 | 4605.0 | 95400 | 0.33 |
| 2024/07/11 | 4620.0 | 4670.0 | 4605.0 | 4650.0 | 143400 | 0.98 |
| 2024/07/12 | 4640.0 | 4740.0 | 4635.0 | 4730.0 | 156400 | 1.72 |
| 2024/07/16 | 4745.0 | 4805.0 | 4735.0 | 4800.0 | 148100 | 1.48 |
| 2024/07/17 | 4840.0 | 4875.0 | 4820.0 | 4830.0 | 139300 | 0.63 |
| 2024/07/18 | 4835.0 | 4915.0 | 4830.0 | 4860.0 | 161900 | 0.62 |
| 2024/07/19 | 4895.0 | 4895.0 | 4795.0 | 4825.0 | 97700 | -0.72 |
| 2024/07/22 | 4820.0 | 4840.0 | 4785.0 | 4810.0 | 124600 | -0.31 |
| 2024/07/23 | 4840.0 | 4870.0 | 4825.0 | 4835.0 | 89200 | 0.52 |
| 2024/07/24 | 4835.0 | 4835.0 | 4735.0 | 4740.0 | 99500 | -1.96 |
| 2024/07/25 | 4690.0 | 4740.0 | 4660.0 | 4685.0 | 150400 | -1.16 |
| 2024/07/26 | 4715.0 | 4730.0 | 4665.0 | 4700.0 | 95300 | 0.32 |
| 2024/07/29 | 4750.0 | 4800.0 | 4730.0 | 4790.0 | 89400 | 1.91 |
| 2024/07/30 | 4760.0 | 4785.0 | 4740.0 | 4770.0 | 84500 | -0.42 |
| 2024/07/31 | 4800.0 | 4915.0 | 4790.0 | 4905.0 | 270700 | 2.83 |
| 2024/08/01 | 4855.0 | 4875.0 | 4690.0 | 4715.0 | 127200 | -3.87 |
| 2024/08/02 | 4565.0 | 4620.0 | 4455.0 | 4525.0 | 275600 | -4.03 |
| 2024/08/05 | 4255.0 | 4275.0 | 3835.0 | 3865.0 | 460100 | -14.59 |
| 2024/08/06 | 4195.0 | 4420.0 | 4160.0 | 4300.0 | 316500 | 11.25 |
| 2024/08/07 | 4300.0 | 4480.0 | 4250.0 | 4360.0 | 271400 | 1.40 |
| 2024/08/08 | 3730.0 | 3775.0 | 3665.0 | 3680.0 | 792600 | -15.60 |
| 2024/08/09 | 3745.0 | 3775.0 | 3675.0 | 3715.0 | 480300 | 0.95 |
| 2024/08/13 | 3710.0 | 3780.0 | 3635.0 | 3780.0 | 404600 | 1.75 |
| 2024/08/14 | 3800.0 | 3975.0 | 3765.0 | 3975.0 | 291200 | 5.16 |
| 2024/08/15 | 4015.0 | 4095.0 | 3985.0 | 4030.0 | 153900 | 1.38 |
| 2024/08/16 | 4140.0 | 4140.0 | 4045.0 | 4085.0 | 150700 | 1.36 |
| 2024/08/19 | 4040.0 | 4080.0 | 3990.0 | 4005.0 | 184300 | -1.96 |
| 2024/08/20 | 4040.0 | 4045.0 | 3995.0 | 4015.0 | 147300 | 0.25 |
| 2024/08/21 | 3975.0 | 4000.0 | 3920.0 | 3940.0 | 199100 | -1.87 |
| 2024/08/22 | 3930.0 | 3970.0 | 3900.0 | 3960.0 | 116300 | 0.51 |
| 2024/08/23 | 3990.0 | 4015.0 | 3965.0 | 3970.0 | 104500 | 0.25 |
| 2024/08/26 | 3970.0 | 3970.0 | 3900.0 | 3920.0 | 106300 | -1.26 |
| 2024/08/27 | 3945.0 | 3990.0 | 3930.0 | 3970.0 | 101100 | 1.28 |
| 2024/08/28 | 3930.0 | 3945.0 | 3900.0 | 3945.0 | 139700 | -0.63 |
| 2024/08/29 | 3945.0 | 3970.0 | 3915.0 | 3970.0 | 92100 | 0.63 |
| 2024/08/30 | 3970.0 | 4020.0 | 3950.0 | 3970.0 | 103600 | 0.00 |
| 2024/09/02 | 4005.0 | 4020.0 | 3965.0 | 3975.0 | 86300 | 0.13 |
| 2024/09/03 | 4000.0 | 4090.0 | 4000.0 | 4090.0 | 108800 | 2.89 |
| 2024/09/04 | 4020.0 | 4045.0 | 3940.0 | 3940.0 | 149500 | -3.67 |
| 2024/09/05 | 3915.0 | 4000.0 | 3885.0 | 3940.0 | 113400 | 0.00 |
| 2024/09/06 | 3940.0 | 3955.0 | 3880.0 | 3900.0 | 87100 | -1.02 |
| 2024/09/09 | 3805.0 | 3875.0 | 3785.0 | 3850.0 | 127100 | -1.28 |
| 2024/09/10 | 3875.0 | 3900.0 | 3855.0 | 3875.0 | 70400 | 0.65 |
| 2024/09/11 | 3830.0 | 3870.0 | 3790.0 | 3835.0 | 129300 | -1.03 |
| 2024/09/12 | 3875.0 | 3925.0 | 3855.0 | 3895.0 | 118800 | 1.56 |
| 2024/09/13 | 3895.0 | 3895.0 | 3870.0 | 3880.0 | 73600 | -0.39 |
| 2024/09/17 | 3880.0 | 3895.0 | 3805.0 | 3860.0 | 109300 | -0.52 |
| 2024/09/18 | 3895.0 | 3920.0 | 3865.0 | 3890.0 | 83700 | 0.78 |
| 2024/09/19 | 3890.0 | 3925.0 | 3880.0 | 3890.0 | 111600 | 0.00 |
| 2024/09/20 | 3925.0 | 3960.0 | 3900.0 | 3930.0 | 117900 | 1.03 |
| 2024/09/24 | 3950.0 | 3950.0 | 3885.0 | 3900.0 | 125200 | -0.76 |
| 2024/09/25 | 3900.0 | 3900.0 | 3850.0 | 3890.0 | 103800 | -0.26 |
| 2024/09/26 | 3910.0 | 3960.0 | 3890.0 | 3960.0 | 146900 | 1.80 |
| 2024/09/27 | 3905.0 | 3940.0 | 3885.0 | 3935.0 | 159900 | -0.63 |
| 2024/09/30 | 3800.0 | 3885.0 | 3800.0 | 3845.0 | 132600 | -2.29 |
| 2024/10/01 | 3880.0 | 3900.0 | 3855.0 | 3870.0 | 67900 | 0.65 |
| 2024/10/02 | 3850.0 | 3905.0 | 3850.0 | 3880.0 | 98300 | 0.26 |
| 2024/10/03 | 3930.0 | 3935.0 | 3890.0 | 3890.0 | 77800 | 0.26 |
| 2024/10/04 | 3900.0 | 3945.0 | 3900.0 | 3940.0 | 81700 | 1.29 |
| 2024/10/07 | 3965.0 | 3970.0 | 3920.0 | 3935.0 | 124900 | -0.13 |
| 2024/10/08 | 3915.0 | 3955.0 | 3900.0 | 3900.0 | 77800 | -0.89 |
| 2024/10/09 | 3910.0 | 3925.0 | 3875.0 | 3880.0 | 67800 | -0.51 |
| 2024/10/10 | 3900.0 | 3900.0 | 3860.0 | 3885.0 | 59600 | 0.13 |
| 2024/10/11 | 3875.0 | 3895.0 | 3860.0 | 3865.0 | 62700 | -0.51 |
| 2024/10/15 | 3880.0 | 3930.0 | 3855.0 | 3925.0 | 126600 | 1.55 |
| 2024/10/16 | 3905.0 | 3965.0 | 3890.0 | 3945.0 | 96600 | 0.51 |
| 2024/10/17 | 3970.0 | 3980.0 | 3910.0 | 3910.0 | 73200 | -0.89 |
| 2024/10/18 | 3935.0 | 3975.0 | 3915.0 | 3925.0 | 89100 | 0.38 |
| 2024/10/21 | 3910.0 | 3910.0 | 3870.0 | 3870.0 | 69500 | -1.40 |
| 2024/10/22 | 3850.0 | 3855.0 | 3790.0 | 3810.0 | 107700 | -1.55 |
| 2024/10/23 | 3810.0 | 3825.0 | 3760.0 | 3760.0 | 83900 | -1.31 |
| 2024/10/24 | 3720.0 | 3765.0 | 3700.0 | 3745.0 | 77900 | -0.40 |
| 2024/10/25 | 3750.0 | 3750.0 | 3700.0 | 3725.0 | 85900 | -0.53 |
| 2024/10/28 | 3725.0 | 3805.0 | 3700.0 | 3780.0 | 111200 | 1.48 |
| 2024/10/29 | 3805.0 | 3835.0 | 3795.0 | 3820.0 | 77100 | 1.06 |
| 2024/10/30 | 3830.0 | 3860.0 | 3825.0 | 3830.0 | 271800 | 0.26 |
| 2024/10/31 | 3845.0 | 3870.0 | 3825.0 | 3840.0 | 74800 | 0.26 |
| 2024/11/01 | 3805.0 | 3825.0 | 3740.0 | 3750.0 | 101900 | -2.34 |
| 2024/11/05 | 3760.0 | 3810.0 | 3750.0 | 3795.0 | 87800 | 1.20 |
| 2024/11/06 | 3820.0 | 3880.0 | 3810.0 | 3810.0 | 181000 | 0.40 |
| 2024/11/07 | 3900.0 | 4005.0 | 3895.0 | 3975.0 | 298300 | 4.33 |
| 2024/11/08 | 3985.0 | 3990.0 | 3850.0 | 3870.0 | 163500 | -2.64 |
| 2024/11/11 | 3860.0 | 3885.0 | 3835.0 | 3885.0 | 92700 | 0.39 |
| 2024/11/12 | 3900.0 | 3940.0 | 3880.0 | 3900.0 | 87500 | 0.39 |
| 2024/11/13 | 3880.0 | 3895.0 | 3835.0 | 3870.0 | 74400 | -0.77 |
| 2024/11/14 | 3870.0 | 3880.0 | 3810.0 | 3815.0 | 101400 | -1.42 |
| 2024/11/15 | 3800.0 | 3845.0 | 3775.0 | 3775.0 | 95400 | -1.05 |
| 2024/11/18 | 3750.0 | 3790.0 | 3750.0 | 3770.0 | 73700 | -0.13 |
| 2024/11/19 | 3770.0 | 3830.0 | 3770.0 | 3815.0 | 67700 | 1.19 |
| 2024/11/20 | 3785.0 | 3835.0 | 3780.0 | 3785.0 | 50900 | -0.79 |
| 2024/11/21 | 3790.0 | 3805.0 | 3760.0 | 3770.0 | 41700 | -0.40 |
| 2024/11/22 | 3755.0 | 3795.0 | 3750.0 | 3785.0 | 67400 | 0.40 |
| 2024/11/25 | 3835.0 | 3840.0 | 3760.0 | 3760.0 | 115400 | -0.66 |
| 2024/11/26 | 3770.0 | 3780.0 | 3735.0 | 3750.0 | 76400 | -0.27 |
| 2024/11/27 | 3730.0 | 3745.0 | 3680.0 | 3695.0 | 135700 | -1.47 |
| 2024/11/28 | 3695.0 | 3730.0 | 3685.0 | 3715.0 | 89400 | 0.54 |
| 2024/11/29 | 3705.0 | 3730.0 | 3690.0 | 3725.0 | 76100 | 0.27 |
| 2024/12/02 | 3730.0 | 3770.0 | 3725.0 | 3755.0 | 169100 | 0.81 |
| 2024/12/03 | 3760.0 | 3820.0 | 3760.0 | 3805.0 | 123400 | 1.33 |
| 2024/12/04 | 3800.0 | 3815.0 | 3765.0 | 3800.0 | 78000 | -0.13 |
| 2024/12/05 | 3820.0 | 3830.0 | 3790.0 | 3795.0 | 70400 | -0.13 |
| 2024/12/06 | 3800.0 | 3805.0 | 3755.0 | 3755.0 | 56900 | -1.05 |
| 2024/12/09 | 3755.0 | 3755.0 | 3705.0 | 3740.0 | 83300 | -0.40 |
| 2024/12/10 | 3780.0 | 3780.0 | 3730.0 | 3730.0 | 94600 | -0.27 |
| 2024/12/11 | 3740.0 | 3740.0 | 3695.0 | 3720.0 | 98700 | -0.27 |
| 2024/12/12 | 3715.0 | 3740.0 | 3705.0 | 3725.0 | 105800 | 0.13 |
| 2024/12/13 | 3710.0 | 3760.0 | 3710.0 | 3750.0 | 111400 | 0.67 |
| 2024/12/16 | 3750.0 | 3765.0 | 3685.0 | 3690.0 | 127300 | -1.60 |
| 2024/12/17 | 3685.0 | 3705.0 | 3645.0 | 3645.0 | 131000 | -1.22 |
| 2024/12/18 | 3630.0 | 3660.0 | 3600.0 | 3635.0 | 124200 | -0.27 |
| 2024/12/19 | 3615.0 | 3685.0 | 3610.0 | 3670.0 | 134800 | 0.96 |
| 2024/12/20 | 3685.0 | 3695.0 | 3645.0 | 3645.0 | 93200 | -0.68 |
| 2024/12/23 | 3645.0 | 3655.0 | 3620.0 | 3655.0 | 126300 | 0.27 |
| 2024/12/24 | 3685.0 | 3765.0 | 3650.0 | 3765.0 | 152000 | 3.01 |
| 2024/12/25 | 3770.0 | 3785.0 | 3735.0 | 3780.0 | 110500 | 0.40 |
| 2024/12/26 | 3795.0 | 3830.0 | 3795.0 | 3830.0 | 125100 | 1.32 |
| 2024/12/27 | 3840.0 | 3875.0 | 3825.0 | 3875.0 | 78100 | 1.17 |
| 2024/12/30 | 3885.0 | 3950.0 | 3885.0 | 3905.0 | 86300 | 0.77 |
| 2025/01/06 | 3955.0 | 3955.0 | 3915.0 | 3925.0 | 135000 | 0.51 |
| 2025/01/07 | 3955.0 | 3955.0 | 3885.0 | 3895.0 | 104900 | -0.76 |
| 2025/01/08 | 3890.0 | 3920.0 | 3820.0 | 3825.0 | 126400 | -1.80 |
| 2025/01/09 | 3830.0 | 3830.0 | 3775.0 | 3775.0 | 81400 | -1.31 |
| 2025/01/10 | 3775.0 | 3785.0 | 3745.0 | 3745.0 | 52000 | -0.79 |
| 2025/01/14 | 3745.0 | 3745.0 | 3685.0 | 3720.0 | 120600 | -0.67 |
| 2025/01/15 | 3710.0 | 3740.0 | 3675.0 | 3715.0 | 76500 | -0.13 |
| 2025/01/16 | 3750.0 | 3750.0 | 3710.0 | 3730.0 | 79400 | 0.40 |
| 2025/01/17 | 3735.0 | 3735.0 | 3660.0 | 3720.0 | 86300 | -0.27 |
| 2025/01/20 | 3740.0 | 3760.0 | 3725.0 | 3740.0 | 63300 | 0.54 |
| 2025/01/21 | 3750.0 | 3770.0 | 3725.0 | 3750.0 | 65400 | 0.27 |
| 2025/01/22 | 3740.0 | 3760.0 | 3725.0 | 3740.0 | 61100 | -0.27 |
| 2025/01/23 | 3735.0 | 3740.0 | 3710.0 | 3730.0 | 59200 | -0.27 |
| 2025/01/24 | 3740.0 | 3765.0 | 3720.0 | 3720.0 | 81800 | -0.27 |
| 2025/01/27 | 3760.0 | 3805.0 | 3750.0 | 3800.0 | 104700 | 2.15 |
| 2025/01/28 | 3790.0 | 3835.0 | 3780.0 | 3820.0 | 77500 | 0.53 |
| 2025/01/29 | 3810.0 | 3850.0 | 3805.0 | 3820.0 | 69500 | 0.00 |
| 2025/01/30 | 3800.0 | 3860.0 | 3800.0 | 3850.0 | 102300 | 0.79 |
| 2025/01/31 | 3850.0 | 3850.0 | 3790.0 | 3825.0 | 87800 | -0.65 |
| 2025/02/03 | 3790.0 | 3800.0 | 3730.0 | 3740.0 | 104600 | -2.22 |
| 2025/02/04 | 3785.0 | 3785.0 | 3740.0 | 3745.0 | 94900 | 0.13 |
| 2025/02/05 | 3770.0 | 3790.0 | 3745.0 | 3765.0 | 74800 | 0.53 |
| 2025/02/06 | 3775.0 | 3860.0 | 3770.0 | 3850.0 | 129200 | 2.26 |
| 2025/02/07 | 3795.0 | 3880.0 | 3735.0 | 3860.0 | 149800 | 0.26 |
| 2025/02/10 | 3870.0 | 3905.0 | 3825.0 | 3865.0 | 117600 | 0.13 |
| 2025/02/12 | 3865.0 | 3890.0 | 3790.0 | 3825.0 | 113000 | -1.03 |
| 2025/02/13 | 3835.0 | 3905.0 | 3835.0 | 3905.0 | 103900 | 2.09 |
| 2025/02/14 | 3880.0 | 3905.0 | 3860.0 | 3895.0 | 89800 | -0.26 |
| 2025/02/17 | 3925.0 | 3980.0 | 3905.0 | 3940.0 | 138400 | 1.16 |
| 2025/02/18 | 3925.0 | 3940.0 | 3870.0 | 3930.0 | 102800 | -0.25 |
| 2025/02/19 | 3935.0 | 3995.0 | 3930.0 | 3965.0 | 93200 | 0.89 |
| 2025/02/20 | 3965.0 | 3975.0 | 3880.0 | 3895.0 | 96000 | -1.77 |
| 2025/02/21 | 3850.0 | 3855.0 | 3775.0 | 3775.0 | 189400 | -3.08 |
| 2025/02/25 | 3770.0 | 3795.0 | 3755.0 | 3780.0 | 85300 | 0.13 |
| 2025/02/26 | 3780.0 | 3815.0 | 3745.0 | 3815.0 | 107600 | 0.93 |
| 2025/02/27 | 3830.0 | 3870.0 | 3820.0 | 3870.0 | 108600 | 1.44 |
| 2025/02/28 | 3870.0 | 3910.0 | 3850.0 | 3890.0 | 151300 | 0.52 |
| 2025/03/03 | 3940.0 | 3955.0 | 3880.0 | 3930.0 | 105300 | 1.03 |
| 2025/03/04 | 3995.0 | 4010.0 | 3885.0 | 3920.0 | 128100 | -0.25 |
| 2025/03/05 | 3910.0 | 3910.0 | 3870.0 | 3890.0 | 94200 | -0.77 |
| 2025/03/06 | 3960.0 | 3995.0 | 3950.0 | 3965.0 | 96200 | 1.93 |
| 2025/03/07 | 3965.0 | 4030.0 | 3940.0 | 4000.0 | 113700 | 0.88 |
| 2025/03/10 | 4045.0 | 4045.0 | 3975.0 | 4010.0 | 119300 | 0.25 |
| 2025/03/11 | 3985.0 | 4025.0 | 3950.0 | 4005.0 | 99700 | -0.12 |
| 2025/03/12 | 3995.0 | 4005.0 | 3925.0 | 3960.0 | 110300 | -1.12 |
| 2025/03/13 | 3965.0 | 4020.0 | 3965.0 | 3965.0 | 84600 | 0.13 |
| 2025/03/14 | 3965.0 | 4375.0 | 3630.0 | 3840.0 | 885000 | -3.15 |
| 2025/03/17 | 3955.0 | 4170.0 | 3955.0 | 4170.0 | 481200 | 8.59 |
| 2025/03/18 | 4175.0 | 4240.0 | 4130.0 | 4130.0 | 223300 | -0.96 |
| 2025/03/19 | 4120.0 | 4135.0 | 4070.0 | 4070.0 | 141500 | -1.45 |
| 2025/03/21 | 4055.0 | 4070.0 | 4045.0 | 4065.0 | 99200 | -0.12 |
| 2025/03/24 | 4065.0 | 4115.0 | 4030.0 | 4050.0 | 130400 | -0.37 |
| 2025/03/25 | 4085.0 | 4095.0 | 4040.0 | 4050.0 | 112800 | 0.00 |
| 2025/03/26 | 4095.0 | 4100.0 | 4060.0 | 4070.0 | 120400 | 0.49 |
| 2025/03/27 | 4050.0 | 4105.0 | 4040.0 | 4105.0 | 103900 | 0.86 |
| 2025/03/28 | 3990.0 | 4030.0 | 3990.0 | 4015.0 | 98700 | -2.19 |
| 2025/03/31 | 3965.0 | 3965.0 | 3870.0 | 3905.0 | 167200 | -2.74 |
| 2025/04/01 | 3945.0 | 3955.0 | 3910.0 | 3925.0 | 89400 | 0.51 |
| 2025/04/02 | 3950.0 | 3955.0 | 3855.0 | 3870.0 | 90900 | -1.40 |
| 2025/04/03 | 3750.0 | 3775.0 | 3720.0 | 3755.0 | 145900 | -2.97 |
| 2025/04/04 | 3645.0 | 3675.0 | 3455.0 | 3495.0 | 322300 | -6.92 |
| 2025/04/07 | 3185.0 | 3285.0 | 3095.0 | 3165.0 | 296300 | -9.44 |
| 2025/04/08 | 3280.0 | 3450.0 | 3270.0 | 3425.0 | 179100 | 8.21 |
| 2025/04/09 | 3325.0 | 3345.0 | 3265.0 | 3315.0 | 167200 | -3.21 |
| 2025/04/10 | 3585.0 | 3585.0 | 3470.0 | 3515.0 | 171500 | 6.03 |
| 2025/04/11 | 3400.0 | 3490.0 | 3345.0 | 3490.0 | 145400 | -0.71 |
| 2025/04/14 | 3510.0 | 3550.0 | 3485.0 | 3540.0 | 85400 | 1.43 |
| 2025/04/15 | 3580.0 | 3580.0 | 3515.0 | 3520.0 | 66100 | -0.56 |
| 2025/04/16 | 3545.0 | 3590.0 | 3530.0 | 3540.0 | 80900 | 0.57 |
| 2025/04/17 | 3560.0 | 3570.0 | 3535.0 | 3540.0 | 48400 | 0.00 |
| 2025/04/18 | 3575.0 | 3630.0 | 3565.0 | 3610.0 | 62200 | 1.98 |
| 2025/04/21 | 3615.0 | 3640.0 | 3575.0 | 3620.0 | 90400 | 0.28 |
| 2025/04/22 | 3590.0 | 3635.0 | 3585.0 | 3635.0 | 65200 | 0.41 |
| 2025/04/23 | 3675.0 | 3710.0 | 3660.0 | 3710.0 | 64500 | 2.06 |
| 2025/04/24 | 3725.0 | 3755.0 | 3710.0 | 3720.0 | 44900 | 0.27 |
| 2025/04/25 | 3745.0 | 3780.0 | 3725.0 | 3770.0 | 49400 | 1.34 |
| 2025/04/28 | 3770.0 | 3800.0 | 3760.0 | 3780.0 | 62600 | 0.27 |
| 2025/04/30 | 3800.0 | 3800.0 | 3730.0 | 3760.0 | 57300 | -0.53 |
| 2025/05/01 | 3745.0 | 3755.0 | 3725.0 | 3740.0 | 54000 | -0.53 |
| 2025/05/02 | 3745.0 | 3750.0 | 3680.0 | 3680.0 | 53900 | -1.60 |
| 2025/05/07 | 3680.0 | 3725.0 | 3650.0 | 3725.0 | 69000 | 1.22 |
| 2025/05/08 | 3730.0 | 3735.0 | 3685.0 | 3725.0 | 60900 | 0.00 |
| 2025/05/09 | 3750.0 | 3815.0 | 3745.0 | 3805.0 | 64200 | 2.15 |
| 2025/05/12 | 3810.0 | 3880.0 | 3810.0 | 3860.0 | 71900 | 1.45 |
| 2025/05/13 | 3885.0 | 3900.0 | 3830.0 | 3845.0 | 116500 | -0.39 |
| 2025/05/14 | 3830.0 | 3895.0 | 3820.0 | 3895.0 | 67400 | 1.30 |
| 2025/05/15 | 3870.0 | 3870.0 | 3745.0 | 3765.0 | 159400 | -3.34 |
| 2025/05/16 | 3730.0 | 3830.0 | 3705.0 | 3830.0 | 155400 | 1.73 |
| 2025/05/19 | 3865.0 | 3930.0 | 3830.0 | 3850.0 | 150100 | 0.52 |
| 2025/05/20 | 3875.0 | 3880.0 | 3785.0 | 3810.0 | 64200 | -1.04 |
| 2025/05/21 | 3825.0 | 3865.0 | 3810.0 | 3825.0 | 81700 | 0.39 |
| 2025/05/22 | 3795.0 | 3835.0 | 3770.0 | 3830.0 | 56800 | 0.13 |
| 2025/05/23 | 3840.0 | 3865.0 | 3835.0 | 3855.0 | 39400 | 0.65 |
| 2025/05/26 | 3840.0 | 3890.0 | 3840.0 | 3880.0 | 47700 | 0.65 |
| 2025/05/27 | 3885.0 | 3955.0 | 3875.0 | 3955.0 | 53200 | 1.93 |
| 2025/05/28 | 3980.0 | 4050.0 | 3965.0 | 4030.0 | 117200 | 1.90 |
| 2025/05/29 | 4050.0 | 4085.0 | 4035.0 | 4060.0 | 87900 | 0.74 |
| 2025/05/30 | 4030.0 | 4065.0 | 4010.0 | 4055.0 | 66600 | -0.12 |
| 2025/06/02 | 4025.0 | 4060.0 | 4020.0 | 4060.0 | 68800 | 0.12 |
| 2025/06/03 | 4020.0 | 4075.0 | 3985.0 | 4045.0 | 115900 | -0.37 |
| 2025/06/04 | 4075.0 | 4105.0 | 4060.0 | 4075.0 | 76700 | 0.74 |
| 2025/06/05 | 4025.0 | 4025.0 | 3975.0 | 4025.0 | 104300 | -1.23 |
| 2025/06/06 | 4020.0 | 4040.0 | 3970.0 | 3975.0 | 84900 | -1.24 |
| 2025/06/09 | 3985.0 | 4000.0 | 3970.0 | 3975.0 | 58500 | 0.00 |
| 2025/06/10 | 3975.0 | 3985.0 | 3930.0 | 3930.0 | 67800 | -1.13 |
| 2025/06/11 | 3930.0 | 3960.0 | 3925.0 | 3955.0 | 54600 | 0.64 |
| 2025/06/12 | 3960.0 | 3965.0 | 3900.0 | 3910.0 | 56100 | -1.14 |
| 2025/06/13 | 3900.0 | 3905.0 | 3845.0 | 3850.0 | 64400 | -1.53 |
| 2025/06/16 | 3855.0 | 3885.0 | 3855.0 | 3860.0 | 33400 | 0.26 |
| 2025/06/17 | 3870.0 | 3890.0 | 3855.0 | 3890.0 | 31300 | 0.78 |
| 2025/06/18 | 3900.0 | 3905.0 | 3885.0 | 3890.0 | 63800 | 0.00 |
| 2025/06/19 | 3890.0 | 3890.0 | 3850.0 | 3875.0 | 37800 | -0.39 |
| 2025/06/20 | 3860.0 | 3930.0 | 3855.0 | 3890.0 | 319000 | 0.39 |
| 2025/06/23 | 3890.0 | 3890.0 | 3795.0 | 3855.0 | 101200 | -0.90 |
| 2025/06/24 | 3870.0 | 4030.0 | 3870.0 | 3895.0 | 156400 | 1.04 |
| 2025/06/25 | 3915.0 | 3915.0 | 3850.0 | 3895.0 | 81300 | 0.00 |
| 2025/06/26 | 3895.0 | 3945.0 | 3895.0 | 3945.0 | 55100 | 1.28 |
| 2025/06/27 | 3970.0 | 4005.0 | 3945.0 | 3990.0 | 90900 | 1.14 |
| 2025/06/30 | 4100.0 | 4135.0 | 4000.0 | 4010.0 | 217900 | 0.50 |
| 2025/07/01 | 3965.0 | 3990.0 | 3935.0 | 3990.0 | 70000 | -0.50 |
| 2025/07/02 | 3960.0 | 4005.0 | 3955.0 | 3990.0 | 76100 | 0.00 |
| 2025/07/03 | 3975.0 | 4035.0 | 3965.0 | 4020.0 | 69500 | 0.75 |
| 2025/07/04 | 4030.0 | 4045.0 | 4010.0 | 4035.0 | 50700 | 0.37 |
| 2025/07/07 | 4050.0 | 4075.0 | 4035.0 | 4070.0 | 74500 | 0.87 |
| 2025/07/08 | 4070.0 | 4095.0 | 4020.0 | 4090.0 | 90300 | 0.49 |
| 2025/07/09 | 4100.0 | 4170.0 | 4100.0 | 4140.0 | 108900 | 1.22 |
| 2025/07/10 | 4150.0 | 4175.0 | 4130.0 | 4160.0 | 84700 | 0.48 |
| 2025/07/11 | 4155.0 | 4200.0 | 4155.0 | 4190.0 | 62300 | 0.72 |
| 2025/07/14 | 4190.0 | 4200.0 | 4155.0 | 4160.0 | 64800 | -0.72 |
| 2025/07/15 | 4155.0 | 4185.0 | 4145.0 | 4145.0 | 54400 | -0.36 |
| 2025/07/16 | 4125.0 | 4130.0 | 4090.0 | 4105.0 | 52100 | -0.97 |
| 2025/07/17 | 4095.0 | 4140.0 | 4095.0 | 4105.0 | 49700 | 0.00 |
| 2025/07/18 | 4130.0 | 4130.0 | 4060.0 | 4065.0 | 44600 | -0.97 |
| 2025/07/22 | 4065.0 | 4085.0 | 4045.0 | 4085.0 | 59400 | 0.49 |
| 2025/07/23 | 4140.0 | 4165.0 | 4105.0 | 4125.0 | 90100 | 0.98 |
| 2025/07/24 | 4125.0 | 4150.0 | 4095.0 | 4140.0 | 97400 | 0.36 |
| 2025/07/25 | 4140.0 | 4145.0 | 4105.0 | 4135.0 | 70500 | -0.12 |
| 2025/07/28 | 4135.0 | 4145.0 | 4105.0 | 4140.0 | 58800 | 0.12 |
| 2025/07/29 | 4130.0 | 4145.0 | 4090.0 | 4110.0 | 83300 | -0.72 |
| 2025/07/30 | 4080.0 | 4100.0 | 4050.0 | 4085.0 | 90700 | -0.61 |
| 2025/07/31 | 4065.0 | 4145.0 | 4060.0 | 4110.0 | 401000 | 0.61 |
| 2025/08/01 | 4120.0 | 4195.0 | 4120.0 | 4175.0 | 103900 | 1.58 |
| 2025/08/04 | 4095.0 | 4135.0 | 4090.0 | 4115.0 | 67700 | -1.44 |
| 2025/08/05 | 4130.0 | 4215.0 | 4120.0 | 4180.0 | 73800 | 1.58 |
| 2025/08/06 | 4180.0 | 4220.0 | 4170.0 | 4175.0 | 57000 | -0.12 |
| 2025/08/07 | 4175.0 | 4275.0 | 4175.0 | 4235.0 | 104700 | 1.44 |
| 2025/08/08 | 4250.0 | 4270.0 | 4165.0 | 4175.0 | 136100 | -1.42 |
| 2025/08/12 | 4215.0 | 4240.0 | 4155.0 | 4170.0 | 163400 | -0.12 |
| 2025/08/13 | 4190.0 | 4210.0 | 4165.0 | 4210.0 | 74500 | 0.96 |
| 2025/08/14 | 4190.0 | 4195.0 | 4165.0 | 4175.0 | 51200 | -0.83 |
| 2025/08/15 | 4190.0 | 4235.0 | 4190.0 | 4215.0 | 82700 | 0.96 |
| 2025/08/18 | 4210.0 | 4220.0 | 4180.0 | 4195.0 | 59300 | -0.47 |
| 2025/08/19 | 4205.0 | 4260.0 | 4195.0 | 4220.0 | 75300 | 0.60 |
| 2025/08/20 | 4230.0 | 4260.0 | 4225.0 | 4250.0 | 69800 | 0.71 |
| 2025/08/21 | 4255.0 | 4285.0 | 4230.0 | 4275.0 | 61400 | 0.59 |
| 2025/08/22 | 4295.0 | 4300.0 | 4260.0 | 4300.0 | 85100 | 0.58 |
| 2025/08/25 | 4350.0 | 4370.0 | 4260.0 | 4260.0 | 86900 | -0.93 |
| 2025/08/26 | 4275.0 | 4275.0 | 4235.0 | 4255.0 | 75700 | -0.12 |
| 2025/08/27 | 4255.0 | 4300.0 | 4250.0 | 4300.0 | 53000 | 1.06 |
| 2025/08/28 | 4280.0 | 4320.0 | 4280.0 | 4315.0 | 45000 | 0.35 |
| 2025/08/29 | 4300.0 | 4305.0 | 4275.0 | 4295.0 | 33400 | -0.46 |
| 2025/09/01 | 4285.0 | 4320.0 | 4260.0 | 4290.0 | 47800 | -0.12 |
| 2025/09/02 | 4300.0 | 4350.0 | 4300.0 | 4345.0 | 52400 | 1.28 |
| 2025/09/03 | 4350.0 | 4370.0 | 4305.0 | 4330.0 | 63400 | -0.35 |
| 2025/09/04 | 4370.0 | 4395.0 | 4345.0 | 4395.0 | 57800 | 1.50 |
| 2025/09/05 | 4395.0 | 4430.0 | 4375.0 | 4420.0 | 57900 | 0.57 |
| 2025/09/08 | 4425.0 | 4445.0 | 4400.0 | 4435.0 | 70100 | 0.34 |
| 2025/09/09 | 4445.0 | 4460.0 | 4420.0 | 4430.0 | 62400 | -0.11 |
| 2025/09/10 | 4440.0 | 4440.0 | 4390.0 | 4405.0 | 61700 | -0.56 |
| 2025/09/11 | 4410.0 | 4410.0 | 4375.0 | 4400.0 | 47400 | -0.11 |
| 2025/09/12 | 4405.0 | 4425.0 | 4385.0 | 4390.0 | 59600 | -0.23 |
| 2025/09/16 | 4410.0 | 4410.0 | 4380.0 | 4385.0 | 52400 | -0.11 |
| 2025/09/17 | 4385.0 | 4405.0 | 4350.0 | 4375.0 | 77300 | -0.23 |
| 2025/09/18 | 4385.0 | 4385.0 | 4315.0 | 4340.0 | 83900 | -0.80 |
| 2025/09/19 | 4345.0 | 4400.0 | 4345.0 | 4400.0 | 151300 | 1.38 |
| 2025/09/22 | 4400.0 | 4400.0 | 4325.0 | 4325.0 | 130000 | -1.70 |
| 2025/09/24 | 4370.0 | 4370.0 | 4325.0 | 4350.0 | 77300 | 0.58 |
| 2025/09/25 | 4365.0 | 4375.0 | 4340.0 | 4365.0 | 91000 | 0.34 |
| 2025/09/26 | 4365.0 | 4415.0 | 4365.0 | 4415.0 | 128400 | 1.15 |
| 2025/09/29 | 4315.0 | 4355.0 | 4250.0 | 4255.0 | 112000 | -3.62 |
| 2025/09/30 | 4275.0 | 4275.0 | 4195.0 | 4250.0 | 107700 | -0.12 |
| 2025/10/01 | 4220.0 | 4220.0 | 4125.0 | 4160.0 | 123600 | -2.12 |
| 2025/10/02 | 4155.0 | 4165.0 | 4075.0 | 4085.0 | 119400 | -1.80 |
| 2025/10/03 | 4085.0 | 4155.0 | 4080.0 | 4135.0 | 62000 | 1.22 |
| 2025/10/06 | 4210.0 | 4215.0 | 4150.0 | 4190.0 | 87100 | 1.33 |
| 2025/10/07 | 4190.0 | 4200.0 | 4155.0 | 4155.0 | 81800 | -0.84 |
| 2025/10/08 | 4160.0 | 4205.0 | 4130.0 | 4130.0 | 74400 | -0.60 |
| 2025/10/09 | 4125.0 | 4155.0 | 4115.0 | 4140.0 | 54900 | 0.24 |
| 2025/10/10 | 4115.0 | 4115.0 | 4060.0 | 4070.0 | 66200 | -1.69 |
| 2025/10/14 | 4030.0 | 4100.0 | 4025.0 | 4050.0 | 93500 | -0.49 |
| 2025/10/15 | 4105.0 | 4125.0 | 4095.0 | 4105.0 | 63700 | 1.36 |
| 2025/10/16 | 4110.0 | 4140.0 | 4100.0 | 4105.0 | 55000 | 0.00 |
| 2025/10/17 | 4085.0 | 4095.0 | 4065.0 | 4065.0 | 51600 | -0.97 |
| 2025/10/20 | 4110.0 | 4130.0 | 4080.0 | 4130.0 | 60900 | 1.60 |
| 2025/10/21 | 4140.0 | 4145.0 | 4115.0 | 4125.0 | 50200 | -0.12 |
| 2025/10/22 | 4130.0 | 4185.0 | 4125.0 | 4180.0 | 29500 | 1.33 |
| 2025/10/23 | 4180.0 | 4215.0 | 4160.0 | 4200.0 | 50500 | 0.48 |
| 2025/10/24 | 4165.0 | 4185.0 | 4160.0 | 4165.0 | 52000 | -0.83 |
| 2025/10/27 | 4200.0 | 4210.0 | 4155.0 | 4165.0 | 63100 | 0.00 |
| 2025/10/28 | 4135.0 | 4160.0 | 4055.0 | 4055.0 | 92300 | -2.64 |
| 2025/10/29 | 4050.0 | 4055.0 | 4005.0 | 4005.0 | 101500 | -1.23 |
| 2025/10/30 | 4025.0 | 4060.0 | 4010.0 | 4050.0 | 86500 | 1.12 |
| 2025/10/31 | 4060.0 | 4060.0 | 4010.0 | 4035.0 | 49700 | -0.37 |
| 2025/11/04 | 4020.0 | 4055.0 | 4005.0 | 4015.0 | 61800 | -0.50 |
| 2025/11/05 | 4010.0 | 4020.0 | 3950.0 | 3995.0 | 130500 | -0.50 |
| 2025/11/06 | 4010.0 | 4120.0 | 3985.0 | 4055.0 | 156000 | 1.50 |
| 2025/11/07 | 4020.0 | 4045.0 | 3980.0 | 4010.0 | 146900 | -1.11 |
| 2025/11/10 | 4030.0 | 4050.0 | 4015.0 | 4025.0 | 69000 | 0.37 |
| 2025/11/11 | 4055.0 | 4075.0 | 4015.0 | 4075.0 | 69300 | 1.24 |
| 2025/11/12 | 4080.0 | 4110.0 | 4070.0 | 4105.0 | 62300 | 0.74 |
| 2025/11/13 | 4125.0 | 4130.0 | 4085.0 | 4090.0 | 35900 | -0.37 |
| 2025/11/14 | 4080.0 | 4105.0 | 4070.0 | 4090.0 | 46600 | 0.00 |
| 2025/11/17 | 4085.0 | 4085.0 | 4000.0 | 4005.0 | 111500 | -2.08 |
| 2025/11/18 | 4005.0 | 4020.0 | 3980.0 | 3980.0 | 108200 | -0.62 |
| 2025/11/19 | 4000.0 | 4015.0 | 3970.0 | 3990.0 | 73600 | 0.25 |
| 2025/11/20 | 4000.0 | 4030.0 | 3990.0 | 4000.0 | 84700 | 0.25 |
| 2025/11/21 | 3995.0 | 4060.0 | 3995.0 | 4060.0 | 79900 | 1.50 |
| 2025/11/25 | 4085.0 | 4085.0 | 4040.0 | 4060.0 | 84400 | 0.00 |
| 2025/11/26 | 4090.0 | 4125.0 | 4080.0 | 4125.0 | 75400 | 1.60 |
| 2025/11/27 | 4140.0 | 4145.0 | 4105.0 | 4120.0 | 72300 | -0.12 |
| 2025/11/28 | 4140.0 | 4185.0 | 4130.0 | 4185.0 | 83500 | 1.58 |
| 2025/12/01 | 4185.0 | 4200.0 | 4125.0 | 4135.0 | 150100 | -1.19 |
| 2025/12/02 | 4135.0 | 4145.0 | 4085.0 | 4105.0 | 81500 | -0.73 |
| 2025/12/03 | 4115.0 | 4115.0 | 4075.0 | 4090.0 | 59300 | -0.37 |
| 2025/12/04 | 4095.0 | 4135.0 | 4090.0 | 4135.0 | 80900 | 1.10 |
| 2025/12/05 | 4135.0 | 4140.0 | 4065.0 | 4090.0 | 84600 | -1.09 |
| 2025/12/08 | 4115.0 | 4125.0 | 4085.0 | 4125.0 | 78700 | 0.86 |
| 2025/12/09 | 4130.0 | 4145.0 | 4105.0 | 4135.0 | 55000 | 0.24 |
| 2025/12/10 | 4150.0 | 4160.0 | 4110.0 | 4110.0 | 92800 | -0.60 |
| 2025/12/11 | 4125.0 | 4135.0 | 4080.0 | 4085.0 | 61800 | -0.61 |
| 2025/12/12 | 4120 | 4155 | 4120 | 4155 | 84900 | 1.71 |