ファースト住建 8917
1,140円
(時刻：15:30)
▲ +4円 (+0.35%)
価格情報
| 始値 | 1,141円 |
| 高値 | 1,143円 |
| 安値 | 1,133円 |
| 出来高 | 25,600株 |
| 売買代金 | 29,138,800円 |
| 売り気配 (15:30) | 1,140円 |
| 買い気配 (15:30) | 1,136円 |
基本情報
| 銘柄名 | ファースト住建 |
| 英文銘柄名 | FIRST JUKEN CO,. LTD. |
| 時価総額 | 19,200,558,400.0円 |
| 発行済株式総数 | 16,901,900株 |
| 単元株式数 | 100 |
| 業種 | 不動産業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/10 |
| EPS | 179.63円 |
| BPS | 2,854.40円 |
| PER | 6.32倍 |
| PBR | 0.40倍 |
| ROE | 6.4% |
| 年間配当金 | 43.00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25期（自 令和４年11月１日 至 令和５年10月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 39,595,028,000 円 | 39,166,105,000 円 | 36,182,201,000 円 | 33,364,063,000 円 | 35,943,935,000 円 |
| 経常利益又は経常損失（△） | 3,388,523,000 円 | 2,414,118,000 円 | 3,129,540,000 円 | 2,816,335,000 円 | 2,453,387,000 円 |
| 当期純利益又は当期純損失（△） | 2,303,879,000 円 | 1,617,546,000 円 | 2,147,703,000 円 | 1,931,911,000 円 | 1,681,833,000 円 |
| 資本金 | 1,584,837,000 円 | 1,584,837,000 円 | 1,584,837,000 円 | 1,584,837,000 円 | 1,584,837,000 円 |
| 純資産額 | 32,234,497,000 円 | 33,291,501,000 円 | 34,867,522,000 円 | 36,200,378,000 円 | 37,298,525,000 円 |
| 総資産額 | 46,362,061,000 円 | 43,645,216,000 円 | 47,357,500,000 円 | 48,702,900,000 円 | 47,347,566,000 円 |
| 従業員数 | 329 人 | 327 人 | 326 人 | 323 人 | 302 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/10 | 連結 | 179.63 | 2,854.40 | 6.4 | 6.32 | 0.40 | - | - |
| 2024/10 | 単体 | 78.26 | 2,713.88 | - | 14.52 | 0.42 | 3.77 | 43.00 |
| 2025/04 | 中連 | 46.08 | - | - | - | - | - | - |
| 2025/04 | 中間 | - | - | - | - | - | 1.84 | 21.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/10/30 | 274,400 | 51,100 | 211,900 | -60,600 |
| 2025/10/29 | 223,300 | 56,500 | 272,500 | 14,600 |
| 2025/10/28 | 166,800 | 15,500 | 257,900 | -8,700 |
| 2025/10/27 | 151,300 | 8,900 | 266,600 | 5,900 |
| 2025/10/24 | 142,400 | 3,800 | 260,700 | -1,100 |
| 2025/10/23 | 138,600 | -1,000 | 261,800 | 4,100 |
| 2025/10/22 | 139,600 | 3,100 | 257,700 | 2,800 |
| 2025/10/21 | 136,500 | 11,300 | 254,900 | 15,200 |
| 2025/10/20 | 125,200 | 2,500 | 239,700 | -600 |
| 2025/10/17 | 122,700 | 800 | 240,300 | -700 |
| 2025/10/16 | 121,900 | 8,000 | 241,000 | 12,100 |
| 2025/10/15 | 113,900 | -10,900 | 228,900 | 5,200 |
| 2025/10/14 | 124,800 | 2,700 | 223,700 | 300 |
| 2025/10/10 | 122,100 | 3,300 | 223,400 | 12,600 |
| 2025/10/09 | 118,800 | 18,900 | 210,800 | 17,000 |
| 2025/10/08 | 99,900 | 0 | 193,800 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 40,200 | 4,300 | 816,500 | 6,100 |
| 2025/11/28 | 35,900 | -7,000 | 810,400 | -2,800 |
| 2025/11/21 | 42,900 | -3,700 | 813,200 | -8,100 |
| 2025/11/14 | 46,600 | -32,500 | 821,300 | 276,700 |
| 2025/11/07 | 79,100 | -78,200 | 544,600 | 272,900 |
| 2025/10/31 | 157,300 | 6,000 | 271,700 | 5,100 |
| 2025/10/24 | 151,300 | 26,100 | 266,600 | 26,900 |
| 2025/10/17 | 125,200 | 400 | 239,700 | 16,000 |
| 2025/10/10 | 124,800 | 44,300 | 223,700 | 74,200 |
| 2025/10/03 | 80,500 | 36,100 | 149,500 | -553,700 |
| 2025/09/26 | 44,400 | 3,800 | 703,200 | 20,400 |
| 2025/09/19 | 40,600 | 10,200 | 682,800 | -3,500 |
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 | 8,700 | 2.4 | 0 |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年06月13日 16時53分 | 確認書 |
| 2025年06月13日 16時53分 | 半期報告書－第27期(2024/11/01－2025/10/31) |
| 2025年01月30日 16時23分 | 臨時報告書 |
| 2025年01月28日 17時00分 | 内部統制報告書－第26期(2023/11/01－2024/10/31) |
| 2025年01月28日 16時59分 | 確認書 |
| 2025年01月28日 16時58分 | 有価証券報告書－第26期(2023/11/01－2024/10/31) |
| 2024年12月17日 12時42分 | 臨時報告書 |
| 2024年10月24日 15時06分 | 変更報告書 |
| 2024年10月16日 15時01分 | 大量保有報告書 |
| 2024年10月10日 15時31分 | 臨時報告書 |
| 2024年10月10日 15時30分 | 公開買付報告書 |
| 2024年09月04日 15時14分 | 訂正公開買付届出書 |
| 2024年08月27日 11時16分 | 公開買付届出書 |
| 2024年06月13日 16時47分 | 確認書 |
| 2024年06月13日 16時46分 | 四半期報告書－第26期第2四半期(2024/02/01－2024/04/30) |
| 2024年03月15日 15時42分 | 確認書 |
| 2024年03月15日 15時41分 | 四半期報告書－第26期第1四半期(2023/11/01－2024/01/31) |
| 2024年01月30日 16時32分 | 臨時報告書 |
| 2024年01月29日 16時46分 | 確認書 |
| 2024年01月29日 16時45分 | 内部統制報告書－第25期(2022/11/01－2023/10/31) |
| 2024年01月29日 16時43分 | 有価証券報告書－第25期(2022/11/01－2023/10/31) |
企業概要
| 会社名 | ファースト住建株式会社 |
| 会社名（英文） | First Juken Co.,Ltd. |
| 会社名（カナ） | ファーストジュウケンカブシキカイシャ |
| 本店所在地 | 尼崎市東難波町五丁目６番９号 |
| 業種 | 不動産業 |
| 連結有無 | 無 |
| 決算日 | 10月31日 |
| 証券コード | 89170 |
| EDINETコード | E04013 |
| 法人番号 | 8140001052787 |
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 | 1073.0 | 1076.0 | 1070.0 | 1074.0 | 10800 | - |
| 2024/06/25 | 1077.0 | 1082.0 | 1074.0 | 1078.0 | 15100 | 0.37 |
| 2024/06/26 | 1080.0 | 1081.0 | 1077.0 | 1081.0 | 11000 | 0.28 |
| 2024/06/27 | 1081.0 | 1087.0 | 1076.0 | 1087.0 | 17700 | 0.56 |
| 2024/06/28 | 1086.0 | 1089.0 | 1070.0 | 1087.0 | 25700 | 0.00 |
| 2024/07/01 | 1090.0 | 1097.0 | 1087.0 | 1097.0 | 24500 | 0.92 |
| 2024/07/02 | 1097.0 | 1102.0 | 1093.0 | 1100.0 | 26900 | 0.27 |
| 2024/07/03 | 1100.0 | 1102.0 | 1094.0 | 1096.0 | 12500 | -0.36 |
| 2024/07/04 | 1101.0 | 1102.0 | 1098.0 | 1101.0 | 10200 | 0.46 |
| 2024/07/05 | 1101.0 | 1101.0 | 1091.0 | 1091.0 | 10300 | -0.91 |
| 2024/07/08 | 1091.0 | 1092.0 | 1081.0 | 1081.0 | 11800 | -0.92 |
| 2024/07/09 | 1080.0 | 1082.0 | 1065.0 | 1071.0 | 15000 | -0.93 |
| 2024/07/10 | 1066.0 | 1075.0 | 1056.0 | 1063.0 | 30000 | -0.75 |
| 2024/07/11 | 1063.0 | 1076.0 | 1062.0 | 1076.0 | 15700 | 1.22 |
| 2024/07/12 | 1083.0 | 1087.0 | 1077.0 | 1082.0 | 16000 | 0.56 |
| 2024/07/16 | 1088.0 | 1097.0 | 1087.0 | 1096.0 | 12800 | 1.29 |
| 2024/07/17 | 1099.0 | 1100.0 | 1092.0 | 1095.0 | 12800 | -0.09 |
| 2024/07/18 | 1097.0 | 1100.0 | 1092.0 | 1094.0 | 11000 | -0.09 |
| 2024/07/19 | 1102.0 | 1102.0 | 1087.0 | 1094.0 | 11500 | 0.00 |
| 2024/07/22 | 1094.0 | 1094.0 | 1084.0 | 1088.0 | 11100 | -0.55 |
| 2024/07/23 | 1086.0 | 1089.0 | 1083.0 | 1085.0 | 15200 | -0.28 |
| 2024/07/24 | 1088.0 | 1088.0 | 1078.0 | 1082.0 | 17600 | -0.28 |
| 2024/07/25 | 1085.0 | 1085.0 | 1074.0 | 1080.0 | 20100 | -0.18 |
| 2024/07/26 | 1075.0 | 1087.0 | 1071.0 | 1081.0 | 19700 | 0.09 |
| 2024/07/29 | 1085.0 | 1098.0 | 1079.0 | 1098.0 | 22800 | 1.57 |
| 2024/07/30 | 1097.0 | 1098.0 | 1081.0 | 1086.0 | 70600 | -1.09 |
| 2024/07/31 | 1083.0 | 1099.0 | 1080.0 | 1095.0 | 15900 | 0.83 |
| 2024/08/01 | 1096.0 | 1096.0 | 1071.0 | 1074.0 | 21700 | -1.92 |
| 2024/08/02 | 1053.0 | 1071.0 | 1042.0 | 1046.0 | 42900 | -2.61 |
| 2024/08/05 | 1016.0 | 1023.0 | 902.0 | 902.0 | 85500 | -13.77 |
| 2024/08/06 | 952.0 | 1010.0 | 952.0 | 990.0 | 52700 | 9.76 |
| 2024/08/07 | 980.0 | 1032.0 | 980.0 | 1019.0 | 23000 | 2.93 |
| 2024/08/08 | 1019.0 | 1028.0 | 1006.0 | 1012.0 | 11400 | -0.69 |
| 2024/08/09 | 1022.0 | 1033.0 | 1009.0 | 1017.0 | 13500 | 0.49 |
| 2024/08/13 | 1030.0 | 1030.0 | 1020.0 | 1025.0 | 7700 | 0.79 |
| 2024/08/14 | 1039.0 | 1041.0 | 1028.0 | 1035.0 | 5800 | 0.98 |
| 2024/08/15 | 1033.0 | 1043.0 | 1033.0 | 1041.0 | 6400 | 0.58 |
| 2024/08/16 | 1050.0 | 1050.0 | 1042.0 | 1047.0 | 9300 | 0.58 |
| 2024/08/19 | 1055.0 | 1055.0 | 1047.0 | 1048.0 | 6900 | 0.10 |
| 2024/08/20 | 1054.0 | 1057.0 | 1050.0 | 1054.0 | 5100 | 0.57 |
| 2024/08/21 | 1053.0 | 1057.0 | 1049.0 | 1050.0 | 6300 | -0.38 |
| 2024/08/22 | 1056.0 | 1057.0 | 1049.0 | 1054.0 | 5300 | 0.38 |
| 2024/08/23 | 1058.0 | 1062.0 | 1051.0 | 1062.0 | 10600 | 0.76 |
| 2024/08/26 | 1066.0 | 1067.0 | 1055.0 | 1058.0 | 8400 | -0.38 |
| 2024/08/27 | 1078.0 | 1102.0 | 1078.0 | 1096.0 | 41100 | 3.59 |
| 2024/08/28 | 1097.0 | 1097.0 | 1089.0 | 1092.0 | 5900 | -0.36 |
| 2024/08/29 | 1101.0 | 1101.0 | 1086.0 | 1090.0 | 14400 | -0.18 |
| 2024/08/30 | 1097.0 | 1097.0 | 1092.0 | 1092.0 | 8500 | 0.18 |
| 2024/09/02 | 1102.0 | 1103.0 | 1093.0 | 1097.0 | 17800 | 0.46 |
| 2024/09/03 | 1104.0 | 1105.0 | 1094.0 | 1103.0 | 12900 | 0.55 |
| 2024/09/04 | 1093.0 | 1095.0 | 1082.0 | 1085.0 | 18000 | -1.63 |
| 2024/09/05 | 1085.0 | 1088.0 | 1071.0 | 1072.0 | 24300 | -1.20 |
| 2024/09/06 | 1080.0 | 1097.0 | 1075.0 | 1097.0 | 24900 | 2.33 |
| 2024/09/09 | 1067.0 | 1094.0 | 1066.0 | 1094.0 | 18400 | -0.27 |
| 2024/09/10 | 1091.0 | 1095.0 | 1087.0 | 1095.0 | 5800 | 0.09 |
| 2024/09/11 | 1094.0 | 1094.0 | 1078.0 | 1078.0 | 10900 | -1.55 |
| 2024/09/12 | 1078.0 | 1093.0 | 1078.0 | 1093.0 | 8300 | 1.39 |
| 2024/09/13 | 1102.0 | 1102.0 | 1082.0 | 1082.0 | 10600 | -1.01 |
| 2024/09/17 | 1090.0 | 1090.0 | 1078.0 | 1089.0 | 11100 | 0.65 |
| 2024/09/18 | 1090.0 | 1096.0 | 1089.0 | 1096.0 | 10200 | 0.64 |
| 2024/09/19 | 1098.0 | 1104.0 | 1096.0 | 1104.0 | 14200 | 0.73 |
| 2024/09/20 | 1105.0 | 1108.0 | 1100.0 | 1108.0 | 13200 | 0.36 |
| 2024/09/24 | 1108.0 | 1110.0 | 1095.0 | 1110.0 | 23700 | 0.18 |
| 2024/09/25 | 1110.0 | 1110.0 | 1104.0 | 1110.0 | 7200 | 0.00 |
| 2024/09/26 | 1110.0 | 1120.0 | 1108.0 | 1120.0 | 27100 | 0.90 |
| 2024/09/27 | 1120.0 | 1133.0 | 1116.0 | 1123.0 | 46300 | 0.27 |
| 2024/09/30 | 1108.0 | 1140.0 | 1106.0 | 1120.0 | 50200 | -0.27 |
| 2024/10/01 | 1115.0 | 1128.0 | 1115.0 | 1125.0 | 35700 | 0.45 |
| 2024/10/02 | 1122.0 | 1131.0 | 1121.0 | 1129.0 | 33300 | 0.36 |
| 2024/10/03 | 1134.0 | 1137.0 | 1128.0 | 1135.0 | 23000 | 0.53 |
| 2024/10/04 | 1136.0 | 1140.0 | 1130.0 | 1136.0 | 25700 | 0.09 |
| 2024/10/07 | 1141.0 | 1145.0 | 1138.0 | 1140.0 | 27400 | 0.35 |
| 2024/10/08 | 1141.0 | 1143.0 | 1137.0 | 1141.0 | 40400 | 0.09 |
| 2024/10/09 | 1141.0 | 1141.0 | 1121.0 | 1121.0 | 61000 | -1.75 |
| 2024/10/10 | 1116.0 | 1121.0 | 1110.0 | 1112.0 | 59300 | -0.80 |
| 2024/10/11 | 1112.0 | 1122.0 | 1109.0 | 1114.0 | 38100 | 0.18 |
| 2024/10/15 | 1115.0 | 1120.0 | 1110.0 | 1111.0 | 42600 | -0.27 |
| 2024/10/16 | 1111.0 | 1119.0 | 1109.0 | 1111.0 | 30800 | 0.00 |
| 2024/10/17 | 1110.0 | 1120.0 | 1109.0 | 1114.0 | 40700 | 0.27 |
| 2024/10/18 | 1114.0 | 1117.0 | 1110.0 | 1110.0 | 33000 | -0.36 |
| 2024/10/21 | 1110.0 | 1115.0 | 1110.0 | 1111.0 | 56300 | 0.09 |
| 2024/10/22 | 1110.0 | 1111.0 | 1108.0 | 1108.0 | 46100 | -0.27 |
| 2024/10/23 | 1108.0 | 1111.0 | 1102.0 | 1102.0 | 57100 | -0.54 |
| 2024/10/24 | 1100.0 | 1105.0 | 1095.0 | 1097.0 | 70700 | -0.45 |
| 2024/10/25 | 1091.0 | 1102.0 | 1090.0 | 1096.0 | 77100 | -0.09 |
| 2024/10/28 | 1096.0 | 1122.0 | 1095.0 | 1101.0 | 123400 | 0.46 |
| 2024/10/29 | 1118.0 | 1129.0 | 1112.0 | 1116.0 | 143300 | 1.36 |
| 2024/10/30 | 1081.0 | 1084.0 | 1056.0 | 1062.0 | 258700 | -4.84 |
| 2024/10/31 | 1034.0 | 1060.0 | 1018.0 | 1036.0 | 161900 | -2.45 |
| 2024/11/01 | 1023.0 | 1036.0 | 1004.0 | 1009.0 | 105500 | -2.61 |
| 2024/11/05 | 1015.0 | 1015.0 | 1001.0 | 1006.0 | 53000 | -0.30 |
| 2024/11/06 | 1006.0 | 1018.0 | 1002.0 | 1003.0 | 51100 | -0.30 |
| 2024/11/07 | 1050.0 | 1053.0 | 1010.0 | 1016.0 | 92800 | 1.30 |
| 2024/11/08 | 1020.0 | 1020.0 | 1006.0 | 1011.0 | 30100 | -0.49 |
| 2024/11/11 | 1011.0 | 1012.0 | 1001.0 | 1001.0 | 52800 | -0.99 |
| 2024/11/12 | 1002.0 | 1009.0 | 998.0 | 1001.0 | 55700 | 0.00 |
| 2024/11/13 | 1001.0 | 1006.0 | 999.0 | 1000.0 | 43800 | -0.10 |
| 2024/11/14 | 1000.0 | 1000.0 | 994.0 | 996.0 | 39200 | -0.40 |
| 2024/11/15 | 996.0 | 1003.0 | 996.0 | 1003.0 | 23900 | 0.70 |
| 2024/11/18 | 1004.0 | 1004.0 | 999.0 | 1000.0 | 13300 | -0.30 |
| 2024/11/19 | 1002.0 | 1011.0 | 1002.0 | 1003.0 | 22400 | 0.30 |
| 2024/11/20 | 1003.0 | 1009.0 | 1000.0 | 1001.0 | 22900 | -0.20 |
| 2024/11/21 | 1004.0 | 1005.0 | 1002.0 | 1003.0 | 13300 | 0.20 |
| 2024/11/22 | 1003.0 | 1006.0 | 999.0 | 1001.0 | 26000 | -0.20 |
| 2024/11/25 | 1001.0 | 1004.0 | 995.0 | 1004.0 | 44700 | 0.30 |
| 2024/11/26 | 1002.0 | 1003.0 | 993.0 | 997.0 | 35400 | -0.70 |
| 2024/11/27 | 997.0 | 998.0 | 988.0 | 988.0 | 44300 | -0.90 |
| 2024/11/28 | 993.0 | 995.0 | 988.0 | 988.0 | 27500 | 0.00 |
| 2024/11/29 | 990.0 | 990.0 | 981.0 | 985.0 | 35700 | -0.30 |
| 2024/12/02 | 983.0 | 994.0 | 983.0 | 988.0 | 41200 | 0.30 |
| 2024/12/03 | 991.0 | 995.0 | 987.0 | 987.0 | 42400 | -0.10 |
| 2024/12/04 | 990.0 | 990.0 | 982.0 | 986.0 | 41600 | -0.10 |
| 2024/12/05 | 985.0 | 989.0 | 981.0 | 984.0 | 29300 | -0.20 |
| 2024/12/06 | 981.0 | 981.0 | 971.0 | 974.0 | 59900 | -1.02 |
| 2024/12/09 | 973.0 | 984.0 | 973.0 | 982.0 | 38000 | 0.82 |
| 2024/12/10 | 983.0 | 983.0 | 976.0 | 976.0 | 31000 | -0.61 |
| 2024/12/11 | 976.0 | 984.0 | 976.0 | 980.0 | 31600 | 0.41 |
| 2024/12/12 | 983.0 | 988.0 | 980.0 | 987.0 | 43800 | 0.71 |
| 2024/12/13 | 986.0 | 987.0 | 978.0 | 982.0 | 44900 | -0.51 |
| 2024/12/16 | 987.0 | 987.0 | 977.0 | 985.0 | 69000 | 0.31 |
| 2024/12/17 | 980.0 | 997.0 | 972.0 | 991.0 | 173500 | 0.61 |
| 2024/12/18 | 995.0 | 1009.0 | 985.0 | 1007.0 | 79000 | 1.61 |
| 2024/12/19 | 997.0 | 1020.0 | 997.0 | 1020.0 | 49200 | 1.29 |
| 2024/12/20 | 1013.0 | 1016.0 | 1000.0 | 1002.0 | 38600 | -1.76 |
| 2024/12/23 | 1004.0 | 1004.0 | 993.0 | 995.0 | 24000 | -0.70 |
| 2024/12/24 | 994.0 | 1002.0 | 993.0 | 997.0 | 26700 | 0.20 |
| 2024/12/25 | 997.0 | 998.0 | 991.0 | 997.0 | 25200 | 0.00 |
| 2024/12/26 | 998.0 | 1005.0 | 997.0 | 999.0 | 67300 | 0.20 |
| 2024/12/27 | 1000.0 | 1018.0 | 1000.0 | 1014.0 | 37200 | 1.50 |
| 2024/12/30 | 1015.0 | 1026.0 | 1014.0 | 1017.0 | 30300 | 0.30 |
| 2025/01/06 | 1017.0 | 1022.0 | 1015.0 | 1015.0 | 19300 | -0.20 |
| 2025/01/07 | 1016.0 | 1020.0 | 1011.0 | 1011.0 | 27400 | -0.39 |
| 2025/01/08 | 1011.0 | 1019.0 | 1011.0 | 1018.0 | 18500 | 0.69 |
| 2025/01/09 | 1012.0 | 1017.0 | 1009.0 | 1011.0 | 35200 | -0.69 |
| 2025/01/10 | 1014.0 | 1014.0 | 1008.0 | 1014.0 | 22400 | 0.30 |
| 2025/01/14 | 1009.0 | 1009.0 | 994.0 | 996.0 | 68700 | -1.78 |
| 2025/01/15 | 996.0 | 999.0 | 979.0 | 981.0 | 59600 | -1.51 |
| 2025/01/16 | 983.0 | 983.0 | 962.0 | 963.0 | 99600 | -1.83 |
| 2025/01/17 | 963.0 | 976.0 | 960.0 | 976.0 | 42500 | 1.35 |
| 2025/01/20 | 978.0 | 978.0 | 971.0 | 977.0 | 29300 | 0.10 |
| 2025/01/21 | 977.0 | 981.0 | 974.0 | 981.0 | 31300 | 0.41 |
| 2025/01/22 | 981.0 | 991.0 | 981.0 | 991.0 | 30200 | 1.02 |
| 2025/01/23 | 993.0 | 998.0 | 989.0 | 998.0 | 23200 | 0.71 |
| 2025/01/24 | 998.0 | 1008.0 | 996.0 | 1004.0 | 24000 | 0.60 |
| 2025/01/27 | 1004.0 | 1013.0 | 1004.0 | 1008.0 | 17000 | 0.40 |
| 2025/01/28 | 1008.0 | 1017.0 | 1007.0 | 1007.0 | 26800 | -0.10 |
| 2025/01/29 | 1007.0 | 1013.0 | 1004.0 | 1007.0 | 27700 | 0.00 |
| 2025/01/30 | 1005.0 | 1008.0 | 980.0 | 980.0 | 193000 | -2.68 |
| 2025/01/31 | 994.0 | 1001.0 | 990.0 | 996.0 | 24900 | 1.63 |
| 2025/02/03 | 1000.0 | 1004.0 | 995.0 | 1003.0 | 24000 | 0.70 |
| 2025/02/04 | 1005.0 | 1006.0 | 998.0 | 998.0 | 17000 | -0.50 |
| 2025/02/05 | 999.0 | 1007.0 | 999.0 | 1006.0 | 16100 | 0.80 |
| 2025/02/06 | 1004.0 | 1018.0 | 1004.0 | 1018.0 | 28600 | 1.19 |
| 2025/02/07 | 1020.0 | 1020.0 | 1009.0 | 1016.0 | 11800 | -0.20 |
| 2025/02/10 | 1016.0 | 1018.0 | 1011.0 | 1018.0 | 10800 | 0.20 |
| 2025/02/12 | 1019.0 | 1024.0 | 1018.0 | 1020.0 | 16400 | 0.20 |
| 2025/02/13 | 1023.0 | 1030.0 | 1023.0 | 1029.0 | 17900 | 0.88 |
| 2025/02/14 | 1026.0 | 1030.0 | 1025.0 | 1025.0 | 11900 | -0.39 |
| 2025/02/17 | 1030.0 | 1032.0 | 1025.0 | 1025.0 | 20000 | 0.00 |
| 2025/02/18 | 1033.0 | 1033.0 | 1026.0 | 1026.0 | 11900 | 0.10 |
| 2025/02/19 | 1026.0 | 1029.0 | 1020.0 | 1020.0 | 14100 | -0.58 |
| 2025/02/20 | 1023.0 | 1024.0 | 1013.0 | 1013.0 | 21000 | -0.69 |
| 2025/02/21 | 1013.0 | 1019.0 | 1013.0 | 1016.0 | 7400 | 0.30 |
| 2025/02/25 | 1011.0 | 1017.0 | 1010.0 | 1016.0 | 15000 | 0.00 |
| 2025/02/26 | 1018.0 | 1018.0 | 1000.0 | 1005.0 | 21100 | -1.08 |
| 2025/02/27 | 1005.0 | 1013.0 | 1005.0 | 1011.0 | 9800 | 0.60 |
| 2025/02/28 | 1014.0 | 1020.0 | 1010.0 | 1017.0 | 16300 | 0.59 |
| 2025/03/03 | 1021.0 | 1034.0 | 1021.0 | 1030.0 | 22400 | 1.28 |
| 2025/03/04 | 1033.0 | 1043.0 | 1027.0 | 1040.0 | 25100 | 0.97 |
| 2025/03/05 | 1040.0 | 1042.0 | 1033.0 | 1035.0 | 21400 | -0.48 |
| 2025/03/06 | 1037.0 | 1048.0 | 1037.0 | 1048.0 | 26500 | 1.26 |
| 2025/03/07 | 1037.0 | 1045.0 | 1026.0 | 1035.0 | 45800 | -1.24 |
| 2025/03/10 | 1035.0 | 1045.0 | 1033.0 | 1039.0 | 33400 | 0.39 |
| 2025/03/11 | 1039.0 | 1040.0 | 1032.0 | 1035.0 | 22200 | -0.38 |
| 2025/03/12 | 1041.0 | 1056.0 | 1041.0 | 1053.0 | 36500 | 1.74 |
| 2025/03/13 | 1055.0 | 1056.0 | 1040.0 | 1040.0 | 14500 | -1.23 |
| 2025/03/14 | 1037.0 | 1051.0 | 1035.0 | 1051.0 | 18500 | 1.06 |
| 2025/03/17 | 1058.0 | 1060.0 | 1054.0 | 1060.0 | 34200 | 0.86 |
| 2025/03/18 | 1065.0 | 1072.0 | 1060.0 | 1070.0 | 27400 | 0.94 |
| 2025/03/19 | 1075.0 | 1078.0 | 1072.0 | 1074.0 | 20300 | 0.37 |
| 2025/03/21 | 1080.0 | 1088.0 | 1075.0 | 1088.0 | 34400 | 1.30 |
| 2025/03/24 | 1088.0 | 1088.0 | 1074.0 | 1084.0 | 45700 | -0.37 |
| 2025/03/25 | 1087.0 | 1094.0 | 1080.0 | 1093.0 | 47000 | 0.83 |
| 2025/03/26 | 1099.0 | 1115.0 | 1086.0 | 1111.0 | 70900 | 1.65 |
| 2025/03/27 | 1110.0 | 1124.0 | 1101.0 | 1124.0 | 45200 | 1.17 |
| 2025/03/28 | 1118.0 | 1123.0 | 1102.0 | 1114.0 | 104700 | -0.89 |
| 2025/03/31 | 1109.0 | 1109.0 | 1092.0 | 1095.0 | 99300 | -1.71 |
| 2025/04/01 | 1086.0 | 1094.0 | 1080.0 | 1081.0 | 94500 | -1.28 |
| 2025/04/02 | 1080.0 | 1081.0 | 1056.0 | 1070.0 | 81800 | -1.02 |
| 2025/04/03 | 1054.0 | 1064.0 | 1050.0 | 1055.0 | 74400 | -1.40 |
| 2025/04/04 | 1044.0 | 1047.0 | 1016.0 | 1035.0 | 106900 | -1.90 |
| 2025/04/07 | 1000.0 | 1000.0 | 975.0 | 978.0 | 135600 | -5.51 |
| 2025/04/08 | 1020.0 | 1033.0 | 1010.0 | 1017.0 | 115500 | 3.99 |
| 2025/04/09 | 1015.0 | 1015.0 | 993.0 | 1008.0 | 87400 | -0.88 |
| 2025/04/10 | 1038.0 | 1043.0 | 1019.0 | 1027.0 | 83600 | 1.88 |
| 2025/04/11 | 1020.0 | 1027.0 | 1005.0 | 1024.0 | 63600 | -0.29 |
| 2025/04/14 | 1034.0 | 1039.0 | 1030.0 | 1036.0 | 42600 | 1.17 |
| 2025/04/15 | 1038.0 | 1039.0 | 1034.0 | 1035.0 | 30600 | -0.10 |
| 2025/04/16 | 1039.0 | 1041.0 | 1035.0 | 1038.0 | 37600 | 0.29 |
| 2025/04/17 | 1039.0 | 1042.0 | 1036.0 | 1041.0 | 40100 | 0.29 |
| 2025/04/18 | 1044.0 | 1048.0 | 1040.0 | 1048.0 | 46300 | 0.67 |
| 2025/04/21 | 1052.0 | 1056.0 | 1050.0 | 1053.0 | 55200 | 0.48 |
| 2025/04/22 | 1051.0 | 1051.0 | 1047.0 | 1050.0 | 48300 | -0.28 |
| 2025/04/23 | 1054.0 | 1055.0 | 1046.0 | 1049.0 | 119100 | -0.10 |
| 2025/04/24 | 1049.0 | 1051.0 | 1047.0 | 1050.0 | 102800 | 0.10 |
| 2025/04/25 | 1049.0 | 1055.0 | 1047.0 | 1051.0 | 146900 | 0.10 |
| 2025/04/28 | 1008.0 | 1014.0 | 1000.0 | 1006.0 | 220300 | -4.28 |
| 2025/04/30 | 1003.0 | 1004.0 | 996.0 | 1000.0 | 100500 | -0.60 |
| 2025/05/01 | 998.0 | 998.0 | 992.0 | 994.0 | 57600 | -0.60 |
| 2025/05/02 | 997.0 | 997.0 | 987.0 | 991.0 | 109300 | -0.30 |
| 2025/05/07 | 991.0 | 997.0 | 990.0 | 994.0 | 71500 | 0.30 |
| 2025/05/08 | 996.0 | 996.0 | 991.0 | 996.0 | 43200 | 0.20 |
| 2025/05/09 | 993.0 | 1000.0 | 993.0 | 995.0 | 70500 | -0.10 |
| 2025/05/12 | 996.0 | 1000.0 | 991.0 | 992.0 | 62900 | -0.30 |
| 2025/05/13 | 997.0 | 997.0 | 989.0 | 991.0 | 50300 | -0.10 |
| 2025/05/14 | 991.0 | 992.0 | 983.0 | 985.0 | 52500 | -0.61 |
| 2025/05/15 | 984.0 | 986.0 | 979.0 | 983.0 | 45100 | -0.20 |
| 2025/05/16 | 984.0 | 988.0 | 980.0 | 988.0 | 31900 | 0.51 |
| 2025/05/19 | 990.0 | 991.0 | 987.0 | 991.0 | 34100 | 0.30 |
| 2025/05/20 | 993.0 | 995.0 | 988.0 | 988.0 | 33000 | -0.30 |
| 2025/05/21 | 993.0 | 994.0 | 988.0 | 991.0 | 22200 | 0.30 |
| 2025/05/22 | 988.0 | 988.0 | 984.0 | 985.0 | 26500 | -0.61 |
| 2025/05/23 | 986.0 | 990.0 | 985.0 | 986.0 | 13400 | 0.10 |
| 2025/05/26 | 986.0 | 991.0 | 986.0 | 991.0 | 20900 | 0.51 |
| 2025/05/27 | 991.0 | 994.0 | 990.0 | 993.0 | 17800 | 0.20 |
| 2025/05/28 | 994.0 | 999.0 | 994.0 | 995.0 | 30200 | 0.20 |
| 2025/05/29 | 998.0 | 1001.0 | 996.0 | 998.0 | 26900 | 0.30 |
| 2025/05/30 | 1000.0 | 1004.0 | 999.0 | 1003.0 | 35000 | 0.50 |
| 2025/06/02 | 1003.0 | 1007.0 | 1001.0 | 1007.0 | 15700 | 0.40 |
| 2025/06/03 | 1014.0 | 1026.0 | 1013.0 | 1025.0 | 119300 | 1.79 |
| 2025/06/04 | 1026.0 | 1027.0 | 1018.0 | 1025.0 | 56300 | 0.00 |
| 2025/06/05 | 1021.0 | 1027.0 | 1012.0 | 1018.0 | 141500 | -0.68 |
| 2025/06/06 | 1007.0 | 1010.0 | 992.0 | 993.0 | 139400 | -2.46 |
| 2025/06/09 | 1000.0 | 1011.0 | 993.0 | 996.0 | 49000 | 0.30 |
| 2025/06/10 | 999.0 | 1011.0 | 996.0 | 1009.0 | 54300 | 1.31 |
| 2025/06/11 | 1010.0 | 1011.0 | 1004.0 | 1006.0 | 17600 | -0.30 |
| 2025/06/12 | 1006.0 | 1009.0 | 1002.0 | 1002.0 | 23400 | -0.40 |
| 2025/06/13 | 1002.0 | 1006.0 | 997.0 | 1000.0 | 21900 | -0.20 |
| 2025/06/16 | 1000.0 | 1004.0 | 997.0 | 1000.0 | 18400 | 0.00 |
| 2025/06/17 | 1003.0 | 1006.0 | 1001.0 | 1003.0 | 15100 | 0.30 |
| 2025/06/18 | 1003.0 | 1009.0 | 1003.0 | 1009.0 | 24900 | 0.60 |
| 2025/06/19 | 1010.0 | 1010.0 | 1006.0 | 1006.0 | 7000 | -0.30 |
| 2025/06/20 | 1006.0 | 1007.0 | 1001.0 | 1001.0 | 9800 | -0.50 |
| 2025/06/23 | 1000.0 | 1001.0 | 996.0 | 999.0 | 17500 | -0.20 |
| 2025/06/24 | 1003.0 | 1005.0 | 1001.0 | 1004.0 | 5500 | 0.50 |
| 2025/06/25 | 1005.0 | 1007.0 | 1001.0 | 1006.0 | 18700 | 0.20 |
| 2025/06/26 | 1006.0 | 1006.0 | 996.0 | 1002.0 | 20600 | -0.40 |
| 2025/06/27 | 1002.0 | 1007.0 | 1002.0 | 1003.0 | 15700 | 0.10 |
| 2025/06/30 | 1004.0 | 1010.0 | 1004.0 | 1007.0 | 19800 | 0.40 |
| 2025/07/01 | 1009.0 | 1014.0 | 1008.0 | 1011.0 | 13300 | 0.40 |
| 2025/07/02 | 1011.0 | 1017.0 | 1010.0 | 1015.0 | 18500 | 0.40 |
| 2025/07/03 | 1018.0 | 1018.0 | 1014.0 | 1015.0 | 9100 | 0.00 |
| 2025/07/04 | 1018.0 | 1019.0 | 1012.0 | 1012.0 | 9700 | -0.30 |
| 2025/07/07 | 1015.0 | 1015.0 | 1010.0 | 1015.0 | 9600 | 0.30 |
| 2025/07/08 | 1015.0 | 1015.0 | 1007.0 | 1010.0 | 11400 | -0.49 |
| 2025/07/09 | 1013.0 | 1013.0 | 1007.0 | 1007.0 | 19200 | -0.30 |
| 2025/07/10 | 1011.0 | 1011.0 | 1007.0 | 1007.0 | 14100 | 0.00 |
| 2025/07/11 | 1012.0 | 1012.0 | 1009.0 | 1012.0 | 10700 | 0.50 |
| 2025/07/14 | 1012.0 | 1023.0 | 1012.0 | 1018.0 | 33500 | 0.59 |
| 2025/07/15 | 1021.0 | 1021.0 | 1014.0 | 1016.0 | 11800 | -0.20 |
| 2025/07/16 | 1016.0 | 1018.0 | 1009.0 | 1009.0 | 17400 | -0.69 |
| 2025/07/17 | 1010.0 | 1013.0 | 1008.0 | 1013.0 | 16500 | 0.40 |
| 2025/07/18 | 1007.0 | 1013.0 | 1000.0 | 1008.0 | 57900 | -0.49 |
| 2025/07/22 | 1012.0 | 1013.0 | 1007.0 | 1011.0 | 20700 | 0.30 |
| 2025/07/23 | 1012.0 | 1017.0 | 1011.0 | 1015.0 | 19900 | 0.40 |
| 2025/07/24 | 1019.0 | 1029.0 | 1016.0 | 1028.0 | 52400 | 1.28 |
| 2025/07/25 | 1028.0 | 1030.0 | 1025.0 | 1030.0 | 27200 | 0.19 |
| 2025/07/28 | 1035.0 | 1036.0 | 1030.0 | 1034.0 | 13800 | 0.39 |
| 2025/07/29 | 1029.0 | 1035.0 | 1027.0 | 1035.0 | 34300 | 0.10 |
| 2025/07/30 | 1035.0 | 1046.0 | 1030.0 | 1042.0 | 35600 | 0.68 |
| 2025/07/31 | 1045.0 | 1049.0 | 1041.0 | 1046.0 | 32000 | 0.38 |
| 2025/08/01 | 1040.0 | 1046.0 | 1033.0 | 1045.0 | 14400 | -0.10 |
| 2025/08/04 | 1031.0 | 1041.0 | 1031.0 | 1040.0 | 16700 | -0.48 |
| 2025/08/05 | 1041.0 | 1044.0 | 1035.0 | 1035.0 | 26700 | -0.48 |
| 2025/08/06 | 1040.0 | 1045.0 | 1038.0 | 1043.0 | 20000 | 0.77 |
| 2025/08/07 | 1043.0 | 1053.0 | 1042.0 | 1052.0 | 53000 | 0.86 |
| 2025/08/08 | 1054.0 | 1061.0 | 1045.0 | 1052.0 | 57800 | 0.00 |
| 2025/08/12 | 1052.0 | 1056.0 | 1047.0 | 1050.0 | 21300 | -0.19 |
| 2025/08/13 | 1051.0 | 1053.0 | 1046.0 | 1047.0 | 14100 | -0.29 |
| 2025/08/14 | 1050.0 | 1052.0 | 1047.0 | 1052.0 | 22400 | 0.48 |
| 2025/08/15 | 1052.0 | 1054.0 | 1047.0 | 1051.0 | 21100 | -0.10 |
| 2025/08/18 | 1060.0 | 1061.0 | 1056.0 | 1058.0 | 34200 | 0.67 |
| 2025/08/19 | 1062.0 | 1067.0 | 1060.0 | 1066.0 | 31100 | 0.76 |
| 2025/08/20 | 1067.0 | 1085.0 | 1066.0 | 1083.0 | 94000 | 1.59 |
| 2025/08/21 | 1078.0 | 1113.0 | 1078.0 | 1109.0 | 255300 | 2.40 |
| 2025/08/22 | 1106.0 | 1126.0 | 1093.0 | 1120.0 | 184600 | 0.99 |
| 2025/08/25 | 1120.0 | 1140.0 | 1118.0 | 1125.0 | 121400 | 0.45 |
| 2025/08/26 | 1125.0 | 1143.0 | 1125.0 | 1140.0 | 180200 | 1.33 |
| 2025/08/27 | 1140.0 | 1144.0 | 1128.0 | 1137.0 | 69300 | -0.26 |
| 2025/08/28 | 1135.0 | 1139.0 | 1122.0 | 1136.0 | 115400 | -0.09 |
| 2025/08/29 | 1136.0 | 1142.0 | 1130.0 | 1142.0 | 78800 | 0.53 |
| 2025/09/01 | 1144.0 | 1145.0 | 1128.0 | 1140.0 | 81500 | -0.18 |
| 2025/09/02 | 1142.0 | 1156.0 | 1140.0 | 1156.0 | 125900 | 1.40 |
| 2025/09/03 | 1158.0 | 1158.0 | 1138.0 | 1156.0 | 149400 | 0.00 |
| 2025/09/04 | 1162.0 | 1179.0 | 1151.0 | 1154.0 | 264800 | -0.17 |
| 2025/09/05 | 1145.0 | 1183.0 | 1122.0 | 1178.0 | 423700 | 2.08 |
| 2025/09/08 | 1180.0 | 1191.0 | 1170.0 | 1183.0 | 95700 | 0.42 |
| 2025/09/09 | 1183.0 | 1191.0 | 1177.0 | 1190.0 | 71000 | 0.59 |
| 2025/09/10 | 1190.0 | 1205.0 | 1177.0 | 1202.0 | 138200 | 1.01 |
| 2025/09/11 | 1200.0 | 1215.0 | 1196.0 | 1210.0 | 174700 | 0.67 |
| 2025/09/12 | 1212.0 | 1234.0 | 1208.0 | 1225.0 | 130800 | 1.24 |
| 2025/09/16 | 1237.0 | 1265.0 | 1229.0 | 1263.0 | 130600 | 3.10 |
| 2025/09/17 | 1258.0 | 1266.0 | 1250.0 | 1258.0 | 68700 | -0.40 |
| 2025/09/18 | 1266.0 | 1266.0 | 1242.0 | 1253.0 | 55800 | -0.40 |
| 2025/09/19 | 1249.0 | 1263.0 | 1241.0 | 1254.0 | 57200 | 0.08 |
| 2025/09/22 | 1251.0 | 1254.0 | 1241.0 | 1244.0 | 48400 | -0.80 |
| 2025/09/24 | 1235.0 | 1238.0 | 1226.0 | 1226.0 | 47300 | -1.45 |
| 2025/09/25 | 1228.0 | 1235.0 | 1227.0 | 1233.0 | 41600 | 0.57 |
| 2025/09/26 | 1232.0 | 1239.0 | 1230.0 | 1239.0 | 37500 | 0.49 |
| 2025/09/29 | 1239.0 | 1250.0 | 1237.0 | 1242.0 | 93000 | 0.24 |
| 2025/09/30 | 1244.0 | 1250.0 | 1227.0 | 1227.0 | 112000 | -1.21 |
| 2025/10/01 | 1218.0 | 1221.0 | 1180.0 | 1190.0 | 256300 | -3.02 |
| 2025/10/02 | 1186.0 | 1189.0 | 1175.0 | 1179.0 | 92500 | -0.92 |
| 2025/10/03 | 1180.0 | 1193.0 | 1179.0 | 1184.0 | 65100 | 0.42 |
| 2025/10/06 | 1194.0 | 1200.0 | 1187.0 | 1195.0 | 111500 | 0.93 |
| 2025/10/07 | 1190.0 | 1194.0 | 1174.0 | 1186.0 | 173500 | -0.75 |
| 2025/10/08 | 1175.0 | 1189.0 | 1174.0 | 1183.0 | 112700 | -0.25 |
| 2025/10/09 | 1178.0 | 1184.0 | 1174.0 | 1175.0 | 112600 | -0.68 |
| 2025/10/10 | 1170.0 | 1172.0 | 1160.0 | 1162.0 | 102600 | -1.11 |
| 2025/10/14 | 1155.0 | 1169.0 | 1151.0 | 1154.0 | 105600 | -0.69 |
| 2025/10/15 | 1163.0 | 1169.0 | 1162.0 | 1162.0 | 74500 | 0.69 |
| 2025/10/16 | 1165.0 | 1169.0 | 1161.0 | 1162.0 | 55500 | 0.00 |
| 2025/10/17 | 1161.0 | 1170.0 | 1160.0 | 1162.0 | 57300 | 0.00 |
| 2025/10/20 | 1170.0 | 1178.0 | 1165.0 | 1175.0 | 104200 | 1.12 |
| 2025/10/21 | 1181.0 | 1183.0 | 1171.0 | 1171.0 | 72700 | -0.34 |
| 2025/10/22 | 1160.0 | 1174.0 | 1160.0 | 1172.0 | 70800 | 0.09 |
| 2025/10/23 | 1166.0 | 1173.0 | 1165.0 | 1172.0 | 65100 | 0.00 |
| 2025/10/24 | 1171.0 | 1173.0 | 1168.0 | 1168.0 | 88100 | -0.34 |
| 2025/10/27 | 1167.0 | 1177.0 | 1167.0 | 1168.0 | 112100 | 0.00 |
| 2025/10/28 | 1170.0 | 1180.0 | 1167.0 | 1169.0 | 141500 | 0.09 |
| 2025/10/29 | 1170.0 | 1174.0 | 1161.0 | 1161.0 | 224800 | -0.68 |
| 2025/10/30 | 1109.0 | 1137.0 | 1109.0 | 1121.0 | 256600 | -3.45 |
| 2025/10/31 | 1116.0 | 1123.0 | 1105.0 | 1114.0 | 171400 | -0.62 |
| 2025/11/04 | 1110.0 | 1116.0 | 1106.0 | 1112.0 | 98700 | -0.18 |
| 2025/11/05 | 1105.0 | 1111.0 | 1090.0 | 1103.0 | 135000 | -0.81 |
| 2025/11/06 | 1111.0 | 1122.0 | 1106.0 | 1120.0 | 379100 | 1.54 |
| 2025/11/07 | 1113.0 | 1127.0 | 1111.0 | 1127.0 | 108500 | 0.63 |
| 2025/11/10 | 1129.0 | 1150.0 | 1127.0 | 1150.0 | 575200 | 2.04 |
| 2025/11/11 | 1161.0 | 1164.0 | 1150.0 | 1156.0 | 58000 | 0.52 |
| 2025/11/12 | 1151.0 | 1162.0 | 1100.0 | 1162.0 | 33100 | 0.52 |
| 2025/11/13 | 1165.0 | 1165.0 | 1157.0 | 1165.0 | 30600 | 0.26 |
| 2025/11/14 | 1163.0 | 1166.0 | 1161.0 | 1166.0 | 16700 | 0.09 |
| 2025/11/17 | 1164.0 | 1172.0 | 1162.0 | 1162.0 | 49300 | -0.34 |
| 2025/11/18 | 1158.0 | 1165.0 | 1151.0 | 1158.0 | 32700 | -0.34 |
| 2025/11/19 | 1158.0 | 1162.0 | 1151.0 | 1156.0 | 22000 | -0.17 |
| 2025/11/20 | 1159.0 | 1161.0 | 1146.0 | 1146.0 | 33200 | -0.87 |
| 2025/11/21 | 1141.0 | 1169.0 | 1140.0 | 1165.0 | 59400 | 1.66 |
| 2025/11/25 | 1167.0 | 1180.0 | 1166.0 | 1178.0 | 61000 | 1.12 |
| 2025/11/26 | 1178.0 | 1181.0 | 1172.0 | 1181.0 | 33200 | 0.25 |
| 2025/11/27 | 1181.0 | 1183.0 | 1176.0 | 1180.0 | 19700 | -0.08 |
| 2025/11/28 | 1180.0 | 1187.0 | 1178.0 | 1187.0 | 31500 | 0.59 |
| 2025/12/01 | 1184.0 | 1184.0 | 1163.0 | 1168.0 | 19800 | -1.60 |
| 2025/12/02 | 1168.0 | 1168.0 | 1150.0 | 1157.0 | 26100 | -0.94 |
| 2025/12/03 | 1150.0 | 1151.0 | 1140.0 | 1145.0 | 21100 | -1.04 |
| 2025/12/04 | 1144.0 | 1150.0 | 1138.0 | 1141.0 | 27600 | -0.35 |
| 2025/12/05 | 1140.0 | 1150.0 | 1137.0 | 1148.0 | 41600 | 0.61 |
| 2025/12/08 | 1144.0 | 1164.0 | 1144.0 | 1160.0 | 28000 | 1.05 |
| 2025/12/09 | 1163.0 | 1164.0 | 1151.0 | 1164.0 | 21200 | 0.34 |
| 2025/12/10 | 1162.0 | 1172.0 | 1155.0 | 1168.0 | 49900 | 0.34 |
| 2025/12/11 | 1162.0 | 1167.0 | 1135.0 | 1136.0 | 34800 | -2.74 |
| 2025/12/12 | 1141 | 1143 | 1133 | 1140 | 25600 | 0.35 |