エスリード 8877
6,370円
(時刻：15:30)
▲ +120円 (+1.92%)
価格情報
| 始値 | 6,390円 |
| 高値 | 6,400円 |
| 安値 | 6,310円 |
| 出来高 | 21,100株 |
| 売買代金 | 134,459,000円 |
| 売り気配 (15:30) | 6,400円 |
| 買い気配 (15:30) | 6,330円 |
基本情報
| 銘柄名 | エスリード |
| 英文銘柄名 | ESLEAD CORP. |
| 時価総額 | 96,660,000,000.0円 |
| 発行済株式総数 | 15,465,600株 |
| 単元株式数 | 100 |
| 業種 | 不動産業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 604.74円 |
| BPS | 4,761.07円 |
| PER | 10.34倍 |
| PBR | 1.31倍 |
| ROE | 13.3% |
| 年間配当金 | 185.00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32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 | 53,957,767,000 円 | 57,712,105,000 円 | 58,798,368,000 円 | 59,291,719,000 円 | 60,248,885,000 円 |
| 経常利益又は経常損失（△） | 6,946,579,000 円 | 4,736,532,000 円 | 6,420,244,000 円 | 6,754,531,000 円 | 8,518,966,000 円 |
| 当期純利益又は当期純損失（△） | 4,446,023,000 円 | 3,162,277,000 円 | 4,196,938,000 円 | 4,595,845,000 円 | 5,832,686,000 円 |
| 資本金 | 1,983 百万円 | 1,983 百万円 | 1,983 百万円 | 1,983 百万円 | 1,983 百万円 |
| 純資産額 | 41,736,794,000 円 | 44,331,565,000 円 | 47,942,824,000 円 | 51,658,732,000 円 | 55,880,166,000 円 |
| 総資産額 | 72,701,833,000 円 | 91,013,620,000 円 | 98,937,781,000 円 | 116,370,325,000 円 | 143,833,744,000 円 |
| 従業員数 | 213 人 | 220 人 | 224 人 | 207 人 | 192 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 | 604.74 | 4,761.07 | 13.3 | 10.34 | 1.31 | - | - |
| 2025/03 | 単体 | 447.97 | 3,891.84 | - | 13.95 | 1.61 | 2.9 | 185.00 |
| 2025/09 | 中連 | 401.10 | 5,065.88 | - | - | 1.23 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.65 | 105.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 11,300 | -1,400 | 36,300 | 3,000 |
| 2025/11/28 | 12,700 | 3,700 | 33,300 | 300 |
| 2025/11/21 | 9,000 | 1,500 | 33,000 | -200 |
| 2025/11/14 | 7,500 | 2,500 | 33,200 | -5,200 |
| 2025/11/07 | 5,000 | -2,100 | 38,400 | -5,900 |
| 2025/10/31 | 7,100 | -4,400 | 44,300 | 9,900 |
| 2025/10/24 | 11,500 | 4,600 | 34,400 | 6,400 |
| 2025/10/17 | 6,900 | -100 | 28,000 | -2,500 |
| 2025/10/10 | 7,000 | -100 | 30,500 | -6,100 |
| 2025/10/03 | 7,100 | -1,500 | 36,600 | 1,100 |
| 2025/09/26 | 8,600 | 0 | 35,500 | -1,300 |
| 2025/09/19 | 8,600 | 300 | 36,800 | 4,000 |
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 |
|---|---|---|---|
| 2025/12/11 | 0 | 12.6 | ***** |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月31日 13時00分 | 2026年３月期 第２四半期(中間期）決算短信〔日本基準〕（連結） |
| 2025年10月31日 13時00分 | 2026年３月期 中間期決算説明資料 |
| 2025年10月31日 13時00分 | 剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 2025年07月31日 13時00分 | 2026年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 2025年06月27日 17時30分 | 第33回定時株主総会における議決権行使結果に関するお知らせ |
| 2025年05月19日 16時00分 | (訂正・数値データ訂正)「2025 年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 2025年05月15日 16時00分 | 親会社等の決算に関するお知らせ |
| 2025年05月09日 14時00分 | 2025年3月期 決算短信[日本基準](連結) |
| 2025年05月09日 14時00分 | 2025年3月期 決算説明資料 |
| 2025年05月09日 14時00分 | 剰余金の配当に関するお知らせ |
| 2025年05月09日 14時00分 | 支配株主等に関する事項について |
| 2025年01月31日 13時00分 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 2024年10月31日 13時00分 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 2024年10月31日 13時00分 | 2025年３月期 中間期決算説明資料 |
| 2024年10月31日 13時00分 | 剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 2024年07月26日 13時00分 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 2024年06月27日 17時00分 | 第32回定時株主総会における議決権行使結果に関するお知らせ |
| 2024年05月16日 16時30分 | 親会社等の決算に関するお知らせ |
| 2024年05月10日 14時00分 | 2024年3月期 決算短信[日本基準](連結) |
| 2024年05月10日 14時00分 | 2024年3月期 決算説明資料 |
| 2024年05月10日 14時00分 | 2024年3月期通期業績予想値と実績値との差異及び剰余金の配当（増配）に関するお知らせ |
| 2024年05月10日 14時00分 | 支配株主等に関する事項について |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月07日 09時04分 | 確認書 |
| 2025年11月07日 09時04分 | 半期報告書－第34期(2025/04/01－2026/03/31) |
| 2025年06月30日 10時40分 | 臨時報告書 |
| 2025年06月24日 14時17分 | 確認書 |
| 2025年06月24日 14時16分 | 内部統制報告書－第33期(2024/04/01－2025/03/31) |
| 2025年06月24日 14時15分 | 有価証券報告書－第33期(2024/04/01－2025/03/31) |
| 2024年11月08日 13時01分 | 確認書 |
| 2024年11月08日 13時01分 | 半期報告書－第33期(2024/04/01－2025/03/31) |
| 2024年06月28日 13時11分 | 臨時報告書 |
| 2024年06月28日 13時10分 | 内部統制報告書－第32期(2023/04/01－2024/03/31) |
| 2024年06月28日 13時10分 | 確認書 |
| 2024年06月28日 13時09分 | 有価証券報告書－第32期(2023/04/01－2024/03/31) |
| 2024年02月09日 09時22分 | 確認書 |
| 2024年02月09日 09時20分 | 四半期報告書－第32期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | エスリード株式会社 |
| 会社名（英文） | ESLEAD CORPORATION |
| 会社名（カナ） | エスリードカブシキガイシャ |
| 本店所在地 | 大阪市福島区福島六丁目２５番１９号 |
| 業種 | 不動産業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 88770 |
| EDINETコード | E03977 |
| 法人番号 | 4120001072725 |
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 | 4420.0 | 4450.0 | 4370.0 | 4430.0 | 25400 | - |
| 2024/06/25 | 4440.0 | 4535.0 | 4440.0 | 4515.0 | 32900 | 1.92 |
| 2024/06/26 | 4520.0 | 4560.0 | 4480.0 | 4515.0 | 19900 | 0.00 |
| 2024/06/27 | 4490.0 | 4560.0 | 4490.0 | 4560.0 | 19200 | 1.00 |
| 2024/06/28 | 4560.0 | 4560.0 | 4470.0 | 4495.0 | 15300 | -1.43 |
| 2024/07/01 | 4505.0 | 4530.0 | 4450.0 | 4515.0 | 20500 | 0.44 |
| 2024/07/02 | 4515.0 | 4560.0 | 4450.0 | 4485.0 | 33000 | -0.66 |
| 2024/07/03 | 4490.0 | 4545.0 | 4490.0 | 4540.0 | 21800 | 1.23 |
| 2024/07/04 | 4540.0 | 4585.0 | 4515.0 | 4550.0 | 18900 | 0.22 |
| 2024/07/05 | 4570.0 | 4720.0 | 4570.0 | 4705.0 | 46000 | 3.41 |
| 2024/07/08 | 4725.0 | 4770.0 | 4615.0 | 4640.0 | 29000 | -1.38 |
| 2024/07/09 | 4690.0 | 4780.0 | 4685.0 | 4780.0 | 37400 | 3.02 |
| 2024/07/10 | 4785.0 | 4810.0 | 4720.0 | 4775.0 | 34600 | -0.10 |
| 2024/07/11 | 4775.0 | 4775.0 | 4695.0 | 4710.0 | 25800 | -1.36 |
| 2024/07/12 | 4700.0 | 4780.0 | 4655.0 | 4655.0 | 26700 | -1.17 |
| 2024/07/16 | 4660.0 | 4855.0 | 4660.0 | 4805.0 | 35100 | 3.22 |
| 2024/07/17 | 4860.0 | 4900.0 | 4810.0 | 4810.0 | 37400 | 0.10 |
| 2024/07/18 | 4800.0 | 4805.0 | 4700.0 | 4700.0 | 26800 | -2.29 |
| 2024/07/19 | 4660.0 | 4755.0 | 4610.0 | 4675.0 | 38000 | -0.53 |
| 2024/07/22 | 4670.0 | 4670.0 | 4550.0 | 4550.0 | 31600 | -2.67 |
| 2024/07/23 | 4535.0 | 4600.0 | 4500.0 | 4505.0 | 30200 | -0.99 |
| 2024/07/24 | 4520.0 | 4540.0 | 4440.0 | 4470.0 | 27100 | -0.78 |
| 2024/07/25 | 4370.0 | 4455.0 | 4315.0 | 4440.0 | 28100 | -0.67 |
| 2024/07/26 | 4370.0 | 4765.0 | 4285.0 | 4450.0 | 124500 | 0.23 |
| 2024/07/29 | 4590.0 | 4670.0 | 4490.0 | 4665.0 | 41900 | 4.83 |
| 2024/07/30 | 4630.0 | 4655.0 | 4545.0 | 4600.0 | 32800 | -1.39 |
| 2024/07/31 | 4560.0 | 4750.0 | 4500.0 | 4750.0 | 36200 | 3.26 |
| 2024/08/01 | 4650.0 | 4650.0 | 4390.0 | 4425.0 | 60000 | -6.84 |
| 2024/08/02 | 4215.0 | 4290.0 | 4110.0 | 4125.0 | 66800 | -6.78 |
| 2024/08/05 | 3850.0 | 3955.0 | 3530.0 | 3605.0 | 95500 | -12.61 |
| 2024/08/06 | 3745.0 | 4000.0 | 3675.0 | 3910.0 | 74200 | 8.46 |
| 2024/08/07 | 3865.0 | 4140.0 | 3840.0 | 4030.0 | 48500 | 3.07 |
| 2024/08/08 | 3925.0 | 4070.0 | 3900.0 | 3990.0 | 33200 | -0.99 |
| 2024/08/09 | 4100.0 | 4125.0 | 4010.0 | 4070.0 | 38000 | 2.01 |
| 2024/08/13 | 4115.0 | 4250.0 | 4100.0 | 4220.0 | 23300 | 3.69 |
| 2024/08/14 | 4325.0 | 4325.0 | 4230.0 | 4270.0 | 28100 | 1.18 |
| 2024/08/15 | 4315.0 | 4315.0 | 4240.0 | 4270.0 | 16900 | 0.00 |
| 2024/08/16 | 4330.0 | 4365.0 | 4290.0 | 4355.0 | 20100 | 1.99 |
| 2024/08/19 | 4360.0 | 4385.0 | 4275.0 | 4275.0 | 19800 | -1.84 |
| 2024/08/20 | 4330.0 | 4375.0 | 4260.0 | 4355.0 | 20600 | 1.87 |
| 2024/08/21 | 4285.0 | 4340.0 | 4280.0 | 4285.0 | 14500 | -1.61 |
| 2024/08/22 | 4285.0 | 4350.0 | 4285.0 | 4310.0 | 15300 | 0.58 |
| 2024/08/23 | 4310.0 | 4340.0 | 4290.0 | 4310.0 | 13200 | 0.00 |
| 2024/08/26 | 4310.0 | 4320.0 | 4220.0 | 4240.0 | 19900 | -1.62 |
| 2024/08/27 | 4250.0 | 4535.0 | 4250.0 | 4530.0 | 50500 | 6.84 |
| 2024/08/28 | 4500.0 | 4520.0 | 4465.0 | 4500.0 | 19100 | -0.66 |
| 2024/08/29 | 4520.0 | 4600.0 | 4510.0 | 4545.0 | 21400 | 1.00 |
| 2024/08/30 | 4570.0 | 4575.0 | 4535.0 | 4560.0 | 12600 | 0.33 |
| 2024/09/02 | 4560.0 | 4585.0 | 4485.0 | 4555.0 | 30700 | -0.11 |
| 2024/09/03 | 4570.0 | 4820.0 | 4570.0 | 4800.0 | 45800 | 5.38 |
| 2024/09/04 | 4730.0 | 4800.0 | 4675.0 | 4690.0 | 40800 | -2.29 |
| 2024/09/05 | 4645.0 | 4715.0 | 4565.0 | 4610.0 | 25200 | -1.71 |
| 2024/09/06 | 4680.0 | 4700.0 | 4585.0 | 4610.0 | 26900 | 0.00 |
| 2024/09/09 | 4510.0 | 4565.0 | 4460.0 | 4565.0 | 36000 | -0.98 |
| 2024/09/10 | 4570.0 | 4630.0 | 4530.0 | 4540.0 | 18400 | -0.55 |
| 2024/09/11 | 4540.0 | 4540.0 | 4305.0 | 4380.0 | 46900 | -3.52 |
| 2024/09/12 | 4510.0 | 4525.0 | 4415.0 | 4415.0 | 21400 | 0.80 |
| 2024/09/13 | 4400.0 | 4475.0 | 4400.0 | 4440.0 | 20100 | 0.57 |
| 2024/09/17 | 4450.0 | 4515.0 | 4425.0 | 4490.0 | 13200 | 1.13 |
| 2024/09/18 | 4560.0 | 4580.0 | 4505.0 | 4560.0 | 16600 | 1.56 |
| 2024/09/19 | 4590.0 | 4600.0 | 4530.0 | 4575.0 | 16800 | 0.33 |
| 2024/09/20 | 4625.0 | 4780.0 | 4625.0 | 4760.0 | 32400 | 4.04 |
| 2024/09/24 | 4800.0 | 4800.0 | 4725.0 | 4735.0 | 23400 | -0.53 |
| 2024/09/25 | 4735.0 | 4750.0 | 4655.0 | 4720.0 | 20600 | -0.32 |
| 2024/09/26 | 4710.0 | 4880.0 | 4710.0 | 4880.0 | 42900 | 3.39 |
| 2024/09/27 | 4865.0 | 4895.0 | 4810.0 | 4860.0 | 31400 | -0.41 |
| 2024/09/30 | 4710.0 | 4790.0 | 4695.0 | 4760.0 | 24300 | -2.06 |
| 2024/10/01 | 4760.0 | 4895.0 | 4755.0 | 4880.0 | 29200 | 2.52 |
| 2024/10/02 | 4830.0 | 4930.0 | 4830.0 | 4850.0 | 29200 | -0.61 |
| 2024/10/03 | 4985.0 | 5080.0 | 4950.0 | 5050.0 | 42200 | 4.12 |
| 2024/10/04 | 5050.0 | 5050.0 | 4920.0 | 4920.0 | 33300 | -2.57 |
| 2024/10/07 | 4945.0 | 5020.0 | 4900.0 | 4975.0 | 24900 | 1.12 |
| 2024/10/08 | 4910.0 | 4980.0 | 4890.0 | 4935.0 | 12000 | -0.80 |
| 2024/10/09 | 4975.0 | 4975.0 | 4870.0 | 4890.0 | 15600 | -0.91 |
| 2024/10/10 | 4890.0 | 4890.0 | 4785.0 | 4825.0 | 21200 | -1.33 |
| 2024/10/11 | 4855.0 | 4880.0 | 4815.0 | 4820.0 | 12800 | -0.10 |
| 2024/10/15 | 4835.0 | 4895.0 | 4810.0 | 4850.0 | 19000 | 0.62 |
| 2024/10/16 | 4850.0 | 4920.0 | 4810.0 | 4890.0 | 12200 | 0.82 |
| 2024/10/17 | 4915.0 | 4915.0 | 4855.0 | 4855.0 | 8300 | -0.72 |
| 2024/10/18 | 4855.0 | 4860.0 | 4790.0 | 4790.0 | 10100 | -1.34 |
| 2024/10/21 | 4770.0 | 4785.0 | 4730.0 | 4750.0 | 11500 | -0.84 |
| 2024/10/22 | 4715.0 | 4745.0 | 4635.0 | 4675.0 | 22300 | -1.58 |
| 2024/10/23 | 4675.0 | 4680.0 | 4615.0 | 4615.0 | 11800 | -1.28 |
| 2024/10/24 | 4610.0 | 4645.0 | 4580.0 | 4595.0 | 13300 | -0.43 |
| 2024/10/25 | 4620.0 | 4620.0 | 4505.0 | 4510.0 | 13000 | -1.85 |
| 2024/10/28 | 4510.0 | 4605.0 | 4490.0 | 4585.0 | 16200 | 1.66 |
| 2024/10/29 | 4585.0 | 4605.0 | 4555.0 | 4590.0 | 14400 | 0.11 |
| 2024/10/30 | 4590.0 | 4640.0 | 4530.0 | 4530.0 | 43000 | -1.31 |
| 2024/10/31 | 4580.0 | 4580.0 | 4470.0 | 4565.0 | 41800 | 0.77 |
| 2024/11/01 | 4495.0 | 4510.0 | 4405.0 | 4440.0 | 31100 | -2.74 |
| 2024/11/05 | 4500.0 | 4505.0 | 4340.0 | 4340.0 | 25900 | -2.25 |
| 2024/11/06 | 4340.0 | 4440.0 | 4340.0 | 4390.0 | 23900 | 1.15 |
| 2024/11/07 | 4395.0 | 4470.0 | 4375.0 | 4435.0 | 24800 | 1.03 |
| 2024/11/08 | 4445.0 | 4485.0 | 4395.0 | 4395.0 | 17500 | -0.90 |
| 2024/11/11 | 4430.0 | 4530.0 | 4430.0 | 4510.0 | 15800 | 2.62 |
| 2024/11/12 | 4520.0 | 4555.0 | 4460.0 | 4470.0 | 17000 | -0.89 |
| 2024/11/13 | 4510.0 | 4515.0 | 4420.0 | 4420.0 | 11700 | -1.12 |
| 2024/11/14 | 4420.0 | 4450.0 | 4400.0 | 4400.0 | 13400 | -0.45 |
| 2024/11/15 | 4450.0 | 4490.0 | 4425.0 | 4425.0 | 13700 | 0.57 |
| 2024/11/18 | 4410.0 | 4455.0 | 4405.0 | 4405.0 | 7200 | -0.45 |
| 2024/11/19 | 4440.0 | 4465.0 | 4385.0 | 4425.0 | 13100 | 0.45 |
| 2024/11/20 | 4405.0 | 4460.0 | 4395.0 | 4395.0 | 9200 | -0.68 |
| 2024/11/21 | 4400.0 | 4435.0 | 4365.0 | 4365.0 | 11600 | -0.68 |
| 2024/11/22 | 4365.0 | 4385.0 | 4300.0 | 4310.0 | 22600 | -1.26 |
| 2024/11/25 | 4325.0 | 4345.0 | 4285.0 | 4320.0 | 20700 | 0.23 |
| 2024/11/26 | 4340.0 | 4410.0 | 4310.0 | 4350.0 | 13600 | 0.69 |
| 2024/11/27 | 4350.0 | 4355.0 | 4260.0 | 4290.0 | 16800 | -1.38 |
| 2024/11/28 | 4265.0 | 4350.0 | 4265.0 | 4350.0 | 9400 | 1.40 |
| 2024/11/29 | 4350.0 | 4380.0 | 4340.0 | 4350.0 | 11000 | 0.00 |
| 2024/12/02 | 4340.0 | 4350.0 | 4300.0 | 4340.0 | 13100 | -0.23 |
| 2024/12/03 | 4340.0 | 4410.0 | 4340.0 | 4380.0 | 15100 | 0.92 |
| 2024/12/04 | 4395.0 | 4420.0 | 4315.0 | 4320.0 | 19100 | -1.37 |
| 2024/12/05 | 4320.0 | 4360.0 | 4320.0 | 4345.0 | 6600 | 0.58 |
| 2024/12/06 | 4375.0 | 4380.0 | 4350.0 | 4370.0 | 10800 | 0.58 |
| 2024/12/09 | 4400.0 | 4475.0 | 4385.0 | 4465.0 | 17200 | 2.17 |
| 2024/12/10 | 4460.0 | 4460.0 | 4395.0 | 4410.0 | 17600 | -1.23 |
| 2024/12/11 | 4430.0 | 4440.0 | 4405.0 | 4430.0 | 11300 | 0.45 |
| 2024/12/12 | 4445.0 | 4520.0 | 4445.0 | 4490.0 | 19800 | 1.35 |
| 2024/12/13 | 4450.0 | 4525.0 | 4450.0 | 4480.0 | 19900 | -0.22 |
| 2024/12/16 | 4510.0 | 4510.0 | 4435.0 | 4435.0 | 10600 | -1.00 |
| 2024/12/17 | 4475.0 | 4475.0 | 4405.0 | 4410.0 | 8000 | -0.56 |
| 2024/12/18 | 4400.0 | 4400.0 | 4360.0 | 4360.0 | 12300 | -1.13 |
| 2024/12/19 | 4320.0 | 4365.0 | 4305.0 | 4365.0 | 13400 | 0.11 |
| 2024/12/20 | 4375.0 | 4415.0 | 4365.0 | 4380.0 | 11400 | 0.34 |
| 2024/12/23 | 4380.0 | 4470.0 | 4380.0 | 4450.0 | 14000 | 1.60 |
| 2024/12/24 | 4470.0 | 4475.0 | 4415.0 | 4450.0 | 13100 | 0.00 |
| 2024/12/25 | 4450.0 | 4450.0 | 4405.0 | 4445.0 | 11300 | -0.11 |
| 2024/12/26 | 4450.0 | 4510.0 | 4435.0 | 4510.0 | 22600 | 1.46 |
| 2024/12/27 | 4540.0 | 4540.0 | 4480.0 | 4530.0 | 24500 | 0.44 |
| 2024/12/30 | 4530.0 | 4625.0 | 4510.0 | 4555.0 | 19900 | 0.55 |
| 2025/01/06 | 4595.0 | 4745.0 | 4595.0 | 4620.0 | 39800 | 1.43 |
| 2025/01/07 | 4625.0 | 4635.0 | 4560.0 | 4610.0 | 18700 | -0.22 |
| 2025/01/08 | 4610.0 | 4620.0 | 4545.0 | 4545.0 | 19100 | -1.41 |
| 2025/01/09 | 4545.0 | 4570.0 | 4515.0 | 4515.0 | 14100 | -0.66 |
| 2025/01/10 | 4525.0 | 4540.0 | 4450.0 | 4455.0 | 17300 | -1.33 |
| 2025/01/14 | 4450.0 | 4475.0 | 4405.0 | 4435.0 | 16900 | -0.45 |
| 2025/01/15 | 4455.0 | 4485.0 | 4435.0 | 4455.0 | 9200 | 0.45 |
| 2025/01/16 | 4455.0 | 4475.0 | 4390.0 | 4390.0 | 18600 | -1.46 |
| 2025/01/17 | 4385.0 | 4395.0 | 4335.0 | 4370.0 | 15800 | -0.46 |
| 2025/01/20 | 4370.0 | 4425.0 | 4370.0 | 4405.0 | 8600 | 0.80 |
| 2025/01/21 | 4475.0 | 4475.0 | 4435.0 | 4460.0 | 15600 | 1.25 |
| 2025/01/22 | 4460.0 | 4510.0 | 4455.0 | 4510.0 | 21400 | 1.12 |
| 2025/01/23 | 4520.0 | 4555.0 | 4500.0 | 4525.0 | 19400 | 0.33 |
| 2025/01/24 | 4525.0 | 4635.0 | 4525.0 | 4580.0 | 31500 | 1.22 |
| 2025/01/27 | 4640.0 | 4640.0 | 4580.0 | 4620.0 | 21100 | 0.87 |
| 2025/01/28 | 4630.0 | 4730.0 | 4610.0 | 4730.0 | 22900 | 2.38 |
| 2025/01/29 | 4730.0 | 4730.0 | 4665.0 | 4675.0 | 19300 | -1.16 |
| 2025/01/30 | 4675.0 | 4725.0 | 4655.0 | 4725.0 | 16400 | 1.07 |
| 2025/01/31 | 4750.0 | 4755.0 | 4665.0 | 4675.0 | 37700 | -1.06 |
| 2025/02/03 | 4605.0 | 4640.0 | 4530.0 | 4555.0 | 41800 | -2.57 |
| 2025/02/04 | 4605.0 | 4610.0 | 4500.0 | 4500.0 | 31200 | -1.21 |
| 2025/02/05 | 4500.0 | 4540.0 | 4500.0 | 4510.0 | 17000 | 0.22 |
| 2025/02/06 | 4510.0 | 4565.0 | 4510.0 | 4545.0 | 11600 | 0.78 |
| 2025/02/07 | 4575.0 | 4595.0 | 4540.0 | 4555.0 | 15500 | 0.22 |
| 2025/02/10 | 4520.0 | 4530.0 | 4475.0 | 4480.0 | 25400 | -1.65 |
| 2025/02/12 | 4480.0 | 4555.0 | 4480.0 | 4555.0 | 14400 | 1.67 |
| 2025/02/13 | 4555.0 | 4585.0 | 4555.0 | 4575.0 | 16600 | 0.44 |
| 2025/02/14 | 4610.0 | 4610.0 | 4530.0 | 4540.0 | 11000 | -0.77 |
| 2025/02/17 | 4555.0 | 4560.0 | 4525.0 | 4540.0 | 10300 | 0.00 |
| 2025/02/18 | 4540.0 | 4545.0 | 4505.0 | 4505.0 | 14700 | -0.77 |
| 2025/02/19 | 4505.0 | 4540.0 | 4440.0 | 4440.0 | 36400 | -1.44 |
| 2025/02/20 | 4440.0 | 4445.0 | 4365.0 | 4395.0 | 38900 | -1.01 |
| 2025/02/21 | 4405.0 | 4410.0 | 4340.0 | 4370.0 | 26600 | -0.57 |
| 2025/02/25 | 4345.0 | 4355.0 | 4320.0 | 4330.0 | 42300 | -0.92 |
| 2025/02/26 | 4350.0 | 4355.0 | 4295.0 | 4350.0 | 34200 | 0.46 |
| 2025/02/27 | 4350.0 | 4425.0 | 4350.0 | 4425.0 | 40200 | 1.72 |
| 2025/02/28 | 4415.0 | 4430.0 | 4360.0 | 4390.0 | 35700 | -0.79 |
| 2025/03/03 | 4460.0 | 4480.0 | 4440.0 | 4465.0 | 44000 | 1.71 |
| 2025/03/04 | 4465.0 | 4475.0 | 4405.0 | 4465.0 | 32300 | 0.00 |
| 2025/03/05 | 4465.0 | 4500.0 | 4445.0 | 4480.0 | 29700 | 0.34 |
| 2025/03/06 | 4505.0 | 4520.0 | 4490.0 | 4500.0 | 31100 | 0.45 |
| 2025/03/07 | 4435.0 | 4495.0 | 4375.0 | 4455.0 | 60200 | -1.00 |
| 2025/03/10 | 4460.0 | 4460.0 | 4390.0 | 4405.0 | 65300 | -1.12 |
| 2025/03/11 | 4370.0 | 4370.0 | 4295.0 | 4340.0 | 71300 | -1.48 |
| 2025/03/12 | 4330.0 | 4350.0 | 4300.0 | 4305.0 | 54200 | -0.81 |
| 2025/03/13 | 4330.0 | 4340.0 | 4270.0 | 4280.0 | 81400 | -0.58 |
| 2025/03/14 | 4265.0 | 4305.0 | 4265.0 | 4295.0 | 51400 | 0.35 |
| 2025/03/17 | 4330.0 | 4330.0 | 4265.0 | 4270.0 | 93500 | -0.58 |
| 2025/03/18 | 4320.0 | 4345.0 | 4290.0 | 4330.0 | 52300 | 1.41 |
| 2025/03/19 | 4345.0 | 4355.0 | 4315.0 | 4315.0 | 59200 | -0.35 |
| 2025/03/21 | 4315.0 | 4340.0 | 4295.0 | 4300.0 | 108900 | -0.35 |
| 2025/03/24 | 4350.0 | 4350.0 | 4295.0 | 4315.0 | 126900 | 0.35 |
| 2025/03/25 | 4345.0 | 4355.0 | 4305.0 | 4340.0 | 62400 | 0.58 |
| 2025/03/26 | 4365.0 | 4365.0 | 4315.0 | 4340.0 | 64900 | 0.00 |
| 2025/03/27 | 4340.0 | 4375.0 | 4340.0 | 4365.0 | 151800 | 0.58 |
| 2025/03/28 | 4235.0 | 4355.0 | 4220.0 | 4340.0 | 122100 | -0.57 |
| 2025/03/31 | 4250.0 | 4270.0 | 4120.0 | 4130.0 | 75600 | -4.84 |
| 2025/04/01 | 4170.0 | 4225.0 | 4145.0 | 4160.0 | 46100 | 0.73 |
| 2025/04/02 | 4175.0 | 4175.0 | 4100.0 | 4140.0 | 43600 | -0.48 |
| 2025/04/03 | 4035.0 | 4060.0 | 3995.0 | 4050.0 | 62900 | -2.17 |
| 2025/04/04 | 3915.0 | 3965.0 | 3805.0 | 3875.0 | 72500 | -4.32 |
| 2025/04/07 | 3540.0 | 3730.0 | 3500.0 | 3655.0 | 94400 | -5.68 |
| 2025/04/08 | 3795.0 | 3985.0 | 3785.0 | 3920.0 | 53200 | 7.25 |
| 2025/04/09 | 3800.0 | 3855.0 | 3765.0 | 3830.0 | 46400 | -2.30 |
| 2025/04/10 | 4065.0 | 4070.0 | 3965.0 | 4005.0 | 36700 | 4.57 |
| 2025/04/11 | 3935.0 | 4015.0 | 3860.0 | 4015.0 | 28300 | 0.25 |
| 2025/04/14 | 4030.0 | 4070.0 | 4030.0 | 4050.0 | 15700 | 0.87 |
| 2025/04/15 | 4055.0 | 4075.0 | 4020.0 | 4025.0 | 13900 | -0.62 |
| 2025/04/16 | 4050.0 | 4070.0 | 4025.0 | 4050.0 | 13100 | 0.62 |
| 2025/04/17 | 4035.0 | 4110.0 | 4035.0 | 4110.0 | 25700 | 1.48 |
| 2025/04/18 | 4160.0 | 4270.0 | 4160.0 | 4265.0 | 31100 | 3.77 |
| 2025/04/21 | 4265.0 | 4295.0 | 4250.0 | 4285.0 | 22100 | 0.47 |
| 2025/04/22 | 4290.0 | 4340.0 | 4260.0 | 4280.0 | 19600 | -0.12 |
| 2025/04/23 | 4330.0 | 4345.0 | 4300.0 | 4325.0 | 22300 | 1.05 |
| 2025/04/24 | 4330.0 | 4345.0 | 4265.0 | 4270.0 | 19100 | -1.27 |
| 2025/04/25 | 4270.0 | 4290.0 | 4255.0 | 4290.0 | 15100 | 0.47 |
| 2025/04/28 | 4290.0 | 4330.0 | 4260.0 | 4260.0 | 25000 | -0.70 |
| 2025/04/30 | 4250.0 | 4260.0 | 4220.0 | 4240.0 | 13900 | -0.47 |
| 2025/05/01 | 4225.0 | 4235.0 | 4195.0 | 4225.0 | 14000 | -0.35 |
| 2025/05/02 | 4200.0 | 4235.0 | 4170.0 | 4200.0 | 14000 | -0.59 |
| 2025/05/07 | 4160.0 | 4305.0 | 4160.0 | 4285.0 | 70400 | 2.02 |
| 2025/05/08 | 4285.0 | 4350.0 | 4245.0 | 4300.0 | 37800 | 0.35 |
| 2025/05/09 | 4305.0 | 4695.0 | 4150.0 | 4610.0 | 223700 | 7.21 |
| 2025/05/12 | 4610.0 | 4750.0 | 4550.0 | 4725.0 | 129900 | 2.49 |
| 2025/05/13 | 4715.0 | 4715.0 | 4600.0 | 4600.0 | 45500 | -2.65 |
| 2025/05/14 | 4570.0 | 4570.0 | 4435.0 | 4460.0 | 38300 | -3.04 |
| 2025/05/15 | 4450.0 | 4455.0 | 4380.0 | 4400.0 | 37400 | -1.35 |
| 2025/05/16 | 4380.0 | 4425.0 | 4320.0 | 4395.0 | 32400 | -0.11 |
| 2025/05/19 | 4385.0 | 4410.0 | 4345.0 | 4360.0 | 28500 | -0.80 |
| 2025/05/20 | 4345.0 | 4370.0 | 4300.0 | 4300.0 | 30200 | -1.38 |
| 2025/05/21 | 4300.0 | 4330.0 | 4280.0 | 4285.0 | 21000 | -0.35 |
| 2025/05/22 | 4265.0 | 4280.0 | 4230.0 | 4250.0 | 25200 | -0.82 |
| 2025/05/23 | 4275.0 | 4290.0 | 4255.0 | 4255.0 | 16300 | 0.12 |
| 2025/05/26 | 4250.0 | 4270.0 | 4230.0 | 4245.0 | 17100 | -0.24 |
| 2025/05/27 | 4240.0 | 4285.0 | 4205.0 | 4270.0 | 21100 | 0.59 |
| 2025/05/28 | 4295.0 | 4320.0 | 4225.0 | 4230.0 | 23300 | -0.94 |
| 2025/05/29 | 4275.0 | 4285.0 | 4240.0 | 4270.0 | 27700 | 0.95 |
| 2025/05/30 | 4235.0 | 4365.0 | 4235.0 | 4345.0 | 26200 | 1.76 |
| 2025/06/02 | 4340.0 | 4390.0 | 4335.0 | 4385.0 | 22000 | 0.92 |
| 2025/06/03 | 4380.0 | 4380.0 | 4335.0 | 4355.0 | 18800 | -0.68 |
| 2025/06/04 | 4385.0 | 4485.0 | 4385.0 | 4480.0 | 27600 | 2.87 |
| 2025/06/05 | 4495.0 | 4560.0 | 4470.0 | 4530.0 | 34300 | 1.12 |
| 2025/06/06 | 4535.0 | 4560.0 | 4500.0 | 4515.0 | 17900 | -0.33 |
| 2025/06/09 | 4505.0 | 4515.0 | 4430.0 | 4435.0 | 22400 | -1.77 |
| 2025/06/10 | 4435.0 | 4490.0 | 4415.0 | 4465.0 | 26700 | 0.68 |
| 2025/06/11 | 4465.0 | 4465.0 | 4435.0 | 4455.0 | 11700 | -0.22 |
| 2025/06/12 | 4475.0 | 4485.0 | 4435.0 | 4460.0 | 15400 | 0.11 |
| 2025/06/13 | 4445.0 | 4450.0 | 4380.0 | 4420.0 | 23800 | -0.90 |
| 2025/06/16 | 4420.0 | 4450.0 | 4400.0 | 4400.0 | 10400 | -0.45 |
| 2025/06/17 | 4405.0 | 4450.0 | 4405.0 | 4440.0 | 11200 | 0.91 |
| 2025/06/18 | 4455.0 | 4500.0 | 4455.0 | 4500.0 | 14700 | 1.35 |
| 2025/06/19 | 4490.0 | 4540.0 | 4475.0 | 4535.0 | 14800 | 0.78 |
| 2025/06/20 | 4520.0 | 4550.0 | 4515.0 | 4540.0 | 25900 | 0.11 |
| 2025/06/23 | 4500.0 | 4600.0 | 4485.0 | 4555.0 | 30100 | 0.33 |
| 2025/06/24 | 4585.0 | 4600.0 | 4530.0 | 4540.0 | 14300 | -0.33 |
| 2025/06/25 | 4570.0 | 4570.0 | 4485.0 | 4500.0 | 13600 | -0.88 |
| 2025/06/26 | 4480.0 | 4525.0 | 4460.0 | 4470.0 | 15600 | -0.67 |
| 2025/06/27 | 4475.0 | 4525.0 | 4475.0 | 4520.0 | 30200 | 1.12 |
| 2025/06/30 | 4525.0 | 4670.0 | 4505.0 | 4595.0 | 39800 | 1.66 |
| 2025/07/01 | 4595.0 | 4595.0 | 4485.0 | 4570.0 | 22200 | -0.54 |
| 2025/07/02 | 4520.0 | 4585.0 | 4520.0 | 4560.0 | 12400 | -0.22 |
| 2025/07/03 | 4560.0 | 4580.0 | 4505.0 | 4525.0 | 16800 | -0.77 |
| 2025/07/04 | 4545.0 | 4550.0 | 4525.0 | 4530.0 | 14700 | 0.11 |
| 2025/07/07 | 4510.0 | 4545.0 | 4490.0 | 4535.0 | 16500 | 0.11 |
| 2025/07/08 | 4555.0 | 4585.0 | 4525.0 | 4580.0 | 18100 | 0.99 |
| 2025/07/09 | 4585.0 | 4645.0 | 4580.0 | 4625.0 | 20300 | 0.98 |
| 2025/07/10 | 4650.0 | 4680.0 | 4630.0 | 4660.0 | 25000 | 0.76 |
| 2025/07/11 | 4660.0 | 4745.0 | 4640.0 | 4715.0 | 20600 | 1.18 |
| 2025/07/14 | 4710.0 | 4820.0 | 4680.0 | 4785.0 | 29200 | 1.48 |
| 2025/07/15 | 4785.0 | 4795.0 | 4730.0 | 4730.0 | 17600 | -1.15 |
| 2025/07/16 | 4730.0 | 4730.0 | 4670.0 | 4680.0 | 16100 | -1.06 |
| 2025/07/17 | 4650.0 | 4680.0 | 4620.0 | 4655.0 | 11700 | -0.53 |
| 2025/07/18 | 4655.0 | 4660.0 | 4590.0 | 4595.0 | 13500 | -1.29 |
| 2025/07/22 | 4590.0 | 4625.0 | 4585.0 | 4600.0 | 13300 | 0.11 |
| 2025/07/23 | 4660.0 | 4690.0 | 4610.0 | 4690.0 | 24500 | 1.96 |
| 2025/07/24 | 4690.0 | 4770.0 | 4690.0 | 4715.0 | 21200 | 0.53 |
| 2025/07/25 | 4730.0 | 4765.0 | 4700.0 | 4735.0 | 16100 | 0.42 |
| 2025/07/28 | 4770.0 | 4770.0 | 4675.0 | 4690.0 | 16500 | -0.95 |
| 2025/07/29 | 4670.0 | 4690.0 | 4635.0 | 4680.0 | 14500 | -0.21 |
| 2025/07/30 | 4695.0 | 4740.0 | 4695.0 | 4700.0 | 15200 | 0.43 |
| 2025/07/31 | 4730.0 | 4745.0 | 4600.0 | 4670.0 | 64000 | -0.64 |
| 2025/08/01 | 4660.0 | 4810.0 | 4660.0 | 4780.0 | 45800 | 2.36 |
| 2025/08/04 | 4710.0 | 4880.0 | 4710.0 | 4880.0 | 29400 | 2.09 |
| 2025/08/05 | 4930.0 | 4930.0 | 4865.0 | 4880.0 | 19700 | 0.00 |
| 2025/08/06 | 4880.0 | 5030.0 | 4880.0 | 5020.0 | 32000 | 2.87 |
| 2025/08/07 | 5000.0 | 5060.0 | 5000.0 | 5020.0 | 21000 | 0.00 |
| 2025/08/08 | 5010.0 | 5050.0 | 5000.0 | 5040.0 | 16300 | 0.40 |
| 2025/08/12 | 5050.0 | 5080.0 | 5000.0 | 5050.0 | 28300 | 0.20 |
| 2025/08/13 | 5050.0 | 5200.0 | 5050.0 | 5120.0 | 28600 | 1.39 |
| 2025/08/14 | 5110.0 | 5180.0 | 5060.0 | 5150.0 | 22900 | 0.59 |
| 2025/08/15 | 5160.0 | 5200.0 | 5130.0 | 5150.0 | 20000 | 0.00 |
| 2025/08/18 | 5130.0 | 5240.0 | 5090.0 | 5220.0 | 30400 | 1.36 |
| 2025/08/19 | 5250.0 | 5280.0 | 5210.0 | 5250.0 | 17600 | 0.57 |
| 2025/08/20 | 5250.0 | 5280.0 | 5210.0 | 5220.0 | 12500 | -0.57 |
| 2025/08/21 | 5260.0 | 5420.0 | 5240.0 | 5290.0 | 36800 | 1.34 |
| 2025/08/22 | 5310.0 | 5310.0 | 5220.0 | 5290.0 | 22700 | 0.00 |
| 2025/08/25 | 5320.0 | 5330.0 | 5240.0 | 5260.0 | 29100 | -0.57 |
| 2025/08/26 | 5230.0 | 5230.0 | 5090.0 | 5090.0 | 28900 | -3.23 |
| 2025/08/27 | 5090.0 | 5180.0 | 5050.0 | 5160.0 | 19100 | 1.38 |
| 2025/08/28 | 5180.0 | 5200.0 | 5130.0 | 5150.0 | 14000 | -0.19 |
| 2025/08/29 | 5150.0 | 5150.0 | 5090.0 | 5130.0 | 16200 | -0.39 |
| 2025/09/01 | 5100.0 | 5210.0 | 5090.0 | 5100.0 | 15200 | -0.58 |
| 2025/09/02 | 5150.0 | 5260.0 | 5120.0 | 5210.0 | 25000 | 2.16 |
| 2025/09/03 | 5210.0 | 5240.0 | 5110.0 | 5160.0 | 18200 | -0.96 |
| 2025/09/04 | 5160.0 | 5220.0 | 5140.0 | 5210.0 | 12600 | 0.97 |
| 2025/09/05 | 5210.0 | 5300.0 | 5190.0 | 5290.0 | 16900 | 1.54 |
| 2025/09/08 | 5300.0 | 5350.0 | 5280.0 | 5350.0 | 17400 | 1.13 |
| 2025/09/09 | 5350.0 | 5450.0 | 5330.0 | 5400.0 | 28300 | 0.93 |
| 2025/09/10 | 5430.0 | 5440.0 | 5380.0 | 5420.0 | 10200 | 0.37 |
| 2025/09/11 | 5430.0 | 5450.0 | 5350.0 | 5380.0 | 15300 | -0.74 |
| 2025/09/12 | 5380.0 | 5410.0 | 5330.0 | 5360.0 | 19400 | -0.37 |
| 2025/09/16 | 5360.0 | 5400.0 | 5310.0 | 5400.0 | 19700 | 0.75 |
| 2025/09/17 | 5380.0 | 5500.0 | 5330.0 | 5480.0 | 34300 | 1.48 |
| 2025/09/18 | 5530.0 | 5540.0 | 5400.0 | 5450.0 | 29100 | -0.55 |
| 2025/09/19 | 5470.0 | 5520.0 | 5410.0 | 5500.0 | 39800 | 0.92 |
| 2025/09/22 | 5550.0 | 5560.0 | 5480.0 | 5480.0 | 15300 | -0.36 |
| 2025/09/24 | 5460.0 | 5480.0 | 5430.0 | 5430.0 | 17700 | -0.91 |
| 2025/09/25 | 5490.0 | 5500.0 | 5440.0 | 5500.0 | 16700 | 1.29 |
| 2025/09/26 | 5520.0 | 5620.0 | 5500.0 | 5610.0 | 33200 | 2.00 |
| 2025/09/29 | 5520.0 | 5550.0 | 5430.0 | 5530.0 | 28500 | -1.43 |
| 2025/09/30 | 5540.0 | 5540.0 | 5440.0 | 5440.0 | 18600 | -1.63 |
| 2025/10/01 | 5420.0 | 5420.0 | 5220.0 | 5270.0 | 25400 | -3.13 |
| 2025/10/02 | 5300.0 | 5380.0 | 5270.0 | 5280.0 | 25300 | 0.19 |
| 2025/10/03 | 5310.0 | 5360.0 | 5310.0 | 5350.0 | 8500 | 1.33 |
| 2025/10/06 | 5420.0 | 5500.0 | 5390.0 | 5500.0 | 23800 | 2.80 |
| 2025/10/07 | 5500.0 | 5500.0 | 5430.0 | 5430.0 | 21600 | -1.27 |
| 2025/10/08 | 5430.0 | 5490.0 | 5390.0 | 5390.0 | 12700 | -0.74 |
| 2025/10/09 | 5370.0 | 5400.0 | 5310.0 | 5330.0 | 20400 | -1.11 |
| 2025/10/10 | 5290.0 | 5290.0 | 5230.0 | 5270.0 | 25600 | -1.13 |
| 2025/10/14 | 5170.0 | 5270.0 | 5160.0 | 5220.0 | 19900 | -0.95 |
| 2025/10/15 | 5220.0 | 5370.0 | 5220.0 | 5330.0 | 11900 | 2.11 |
| 2025/10/16 | 5410.0 | 5500.0 | 5410.0 | 5460.0 | 34100 | 2.44 |
| 2025/10/17 | 5420.0 | 5510.0 | 5420.0 | 5490.0 | 21100 | 0.55 |
| 2025/10/20 | 5550.0 | 5620.0 | 5550.0 | 5620.0 | 24100 | 2.37 |
| 2025/10/21 | 5580.0 | 5680.0 | 5580.0 | 5670.0 | 20100 | 0.89 |
| 2025/10/22 | 5680.0 | 5770.0 | 5670.0 | 5730.0 | 28700 | 1.06 |
| 2025/10/23 | 5730.0 | 5910.0 | 5700.0 | 5900.0 | 26900 | 2.97 |
| 2025/10/24 | 5910.0 | 5910.0 | 5850.0 | 5850.0 | 23900 | -0.85 |
| 2025/10/27 | 5860.0 | 5890.0 | 5840.0 | 5850.0 | 19600 | 0.00 |
| 2025/10/28 | 5810.0 | 5820.0 | 5650.0 | 5670.0 | 41300 | -3.08 |
| 2025/10/29 | 5660.0 | 5660.0 | 5330.0 | 5390.0 | 86200 | -4.94 |
| 2025/10/30 | 5390.0 | 5420.0 | 5330.0 | 5390.0 | 25200 | 0.00 |
| 2025/10/31 | 5400.0 | 5610.0 | 5330.0 | 5440.0 | 53200 | 0.93 |
| 2025/11/04 | 5520.0 | 5580.0 | 5410.0 | 5550.0 | 48200 | 2.02 |
| 2025/11/05 | 5580.0 | 5650.0 | 5450.0 | 5600.0 | 40700 | 0.90 |
| 2025/11/06 | 5600.0 | 5670.0 | 5600.0 | 5650.0 | 23000 | 0.89 |
| 2025/11/07 | 5670.0 | 5690.0 | 5620.0 | 5690.0 | 18000 | 0.71 |
| 2025/11/10 | 5710.0 | 6020.0 | 5700.0 | 6020.0 | 48500 | 5.80 |
| 2025/11/11 | 6020.0 | 6070.0 | 5950.0 | 6070.0 | 35600 | 0.83 |
| 2025/11/12 | 6090.0 | 6150.0 | 6060.0 | 6120.0 | 29300 | 0.82 |
| 2025/11/13 | 6140.0 | 6290.0 | 6110.0 | 6130.0 | 22800 | 0.16 |
| 2025/11/14 | 6100.0 | 6250.0 | 6030.0 | 6240.0 | 25300 | 1.79 |
| 2025/11/17 | 6280.0 | 6280.0 | 6170.0 | 6200.0 | 17200 | -0.64 |
| 2025/11/18 | 6210.0 | 6210.0 | 6070.0 | 6070.0 | 25200 | -2.10 |
| 2025/11/19 | 6070.0 | 6110.0 | 6010.0 | 6030.0 | 16500 | -0.66 |
| 2025/11/20 | 6050.0 | 6230.0 | 6050.0 | 6210.0 | 20100 | 2.99 |
| 2025/11/21 | 6180.0 | 6370.0 | 6180.0 | 6370.0 | 27000 | 2.58 |
| 2025/11/25 | 6420.0 | 6440.0 | 6330.0 | 6400.0 | 22300 | 0.47 |
| 2025/11/26 | 6430.0 | 6480.0 | 6370.0 | 6410.0 | 28400 | 0.16 |
| 2025/11/27 | 6380.0 | 6490.0 | 6340.0 | 6470.0 | 24800 | 0.94 |
| 2025/11/28 | 6450.0 | 6540.0 | 6450.0 | 6480.0 | 25400 | 0.15 |
| 2025/12/01 | 6480.0 | 6480.0 | 6330.0 | 6340.0 | 26300 | -2.16 |
| 2025/12/02 | 6320.0 | 6320.0 | 6220.0 | 6280.0 | 21300 | -0.95 |
| 2025/12/03 | 6280.0 | 6280.0 | 6190.0 | 6190.0 | 17300 | -1.43 |
| 2025/12/04 | 6200.0 | 6300.0 | 6190.0 | 6300.0 | 16800 | 1.78 |
| 2025/12/05 | 6290.0 | 6310.0 | 6170.0 | 6170.0 | 11300 | -2.06 |
| 2025/12/08 | 6180.0 | 6260.0 | 6180.0 | 6260.0 | 10800 | 1.46 |
| 2025/12/09 | 6260.0 | 6260.0 | 6130.0 | 6180.0 | 14600 | -1.28 |
| 2025/12/10 | 6220.0 | 6370.0 | 6160.0 | 6340.0 | 22500 | 2.59 |
| 2025/12/11 | 6350.0 | 6400.0 | 6250.0 | 6250.0 | 19600 | -1.42 |
| 2025/12/12 | 6390 | 6400 | 6310 | 6370 | 21100 | 1.92 |