和田興産 8931
1,683円
(時刻：15:30)
▲ +14円 (+0.83%)
価格情報
| 始値 | 1,674円 |
| 高値 | 1,684円 |
| 安値 | 1,670円 |
| 出来高 | 4,100株 |
| 売買代金 | 6,875,700円 |
| 売り気配 (15:30) | 1,684円 |
| 買い気配 (15:30) | 1,683円 |
基本情報
| 銘柄名 | 和田興産 |
| 英文銘柄名 | WADAKOHSAN CORP. |
| 時価総額 | 18,525,900,000.0円 |
| 発行済株式総数 | 11,100,000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 | 単体 |
| 年度 | 2025/02 |
| EPS | 284.51円 |
| BPS | 3,005.80円 |
| PER | 5.87倍 |
| PBR | 0.56倍 |
| ROE | 9.8% |
| 年間配当金 | 70.00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58期(自 2023年３月１日 至 2024年２月29日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 40,093,101,000 円 | 39,806,779,000 円 | 41,785,812,000 円 | 42,712,180,000 円 | 38,825,853,000 円 |
| 経常利益又は経常損失（△） | 2,442,474,000 円 | 1,918,045,000 円 | 3,162,430,000 円 | 3,607,601,000 円 | 3,820,345,000 円 |
| 当期純利益又は当期純損失（△） | 1,781,368,000 円 | 1,267,767,000 円 | 2,337,004,000 円 | 2,382,169,000 円 | 2,638,765,000 円 |
| 資本金 | 1,403,091,000 円 | 1,403,091,000 円 | 1,403,091,000 円 | 1,403,091,000 円 | 1,403,091,000 円 |
| 純資産額 | 23,978,695,000 円 | 24,882,377,000 円 | 26,656,690,000 円 | 28,579,516,000 円 | 30,658,726,000 円 |
| 総資産額 | 89,613,357,000 円 | 92,335,634,000 円 | 98,302,213,000 円 | 86,144,302,000 円 | 101,228,609,000 円 |
| 従業員数 | 123 人 | 122 人 | 123 人 | 124 人 | 122 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/02 | 単体 | 284.51 | 3,005.80 | 9.8 | 5.87 | 0.56 | 4.16 | 70.00 |
| 2025/08 | 中間 | 150.38 | - | - | - | - | 2.08 | 35.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 1,900 | 100 | 226,800 | 4,200 |
| 2025/11/28 | 1,800 | 0 | 222,600 | -4,100 |
| 2025/11/21 | 1,800 | 1,500 | 226,700 | 2,200 |
| 2025/11/14 | 300 | -300 | 224,500 | -8,400 |
| 2025/11/07 | 600 | -300 | 232,900 | -6,100 |
| 2025/10/31 | 900 | -1,800 | 239,000 | 800 |
| 2025/10/24 | 2,700 | 1,500 | 238,200 | -3,800 |
| 2025/10/17 | 1,200 | -2,400 | 242,000 | -200 |
| 2025/10/10 | 3,600 | -9,900 | 242,200 | -9,600 |
| 2025/10/03 | 13,500 | 6,200 | 251,800 | 4,300 |
| 2025/09/26 | 7,300 | -2,400 | 247,500 | 4,600 |
| 2025/09/19 | 9,700 | -2,800 | 242,900 | 1,500 |
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 |
|---|---|---|---|
| 2025/10/09 | 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10月10日 12時45分 | 半期報告書－第60期(2025/03/01－2026/02/28) |
| 2025年10月10日 12時45分 | 半期報告書－第60期(2025/03/01－2025/08/31) |
| 2025年10月10日 12時45分 | 確認書 |
| 2025年05月29日 09時11分 | 確認書 |
| 2025年05月29日 09時10分 | 内部統制報告書－第59期(2024/03/01－2025/02/28) |
| 2025年05月29日 09時09分 | 臨時報告書 |
| 2025年05月29日 09時09分 | 有価証券報告書－第59期(2024/03/01－2025/02/28) |
| 2024年10月11日 13時04分 | 確認書 |
| 2024年10月11日 13時04分 | 半期報告書－第59期(2024/03/01－2025/02/28) |
| 2024年07月12日 12時35分 | 確認書 |
| 2024年07月12日 12時35分 | 四半期報告書－第59期第1四半期(2024/03/01－2024/05/31) |
| 2024年07月05日 13時59分 | 確認書 |
| 2024年07月05日 13時54分 | 訂正有価証券報告書－第58期(2023/03/01－2024/02/29) |
| 2024年06月07日 11時51分 | 訂正臨時報告書 |
| 2024年05月30日 09時27分 | 臨時報告書 |
| 2024年05月30日 09時27分 | 確認書 |
| 2024年05月30日 09時26分 | 内部統制報告書－第58期(2023/03/01－2024/02/29) |
| 2024年05月30日 09時26分 | 有価証券報告書－第58期(2023/03/01－2024/02/29) |
| 2024年05月14日 10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） |
| 2024年01月12日 12時48分 | 確認書 |
| 2024年01月12日 12時47分 | 四半期報告書－第58期第3四半期(2023/09/01－2023/11/30) |
企業概要
| 会社名 | 和田興産株式会社 |
| 会社名（英文） | WADAKOHSAN CORPORATION |
| 会社名（カナ） | ワダコウサンカブシキガイシャ |
| 本店所在地 | 神戸市中央区栄町通四丁目２番１３号 |
| 業種 | 不動産業 |
| 連結有無 | 無 |
| 決算日 | 2月末日 |
| 証券コード | 89310 |
| EDINETコード | E04029 |
| 法人番号 | 9140001017079 |
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 | 1389.0 | 1391.0 | 1386.0 | 1390.0 | 8200 | - |
| 2024/06/25 | 1405.0 | 1406.0 | 1385.0 | 1400.0 | 7700 | 0.72 |
| 2024/06/26 | 1415.0 | 1415.0 | 1408.0 | 1408.0 | 8300 | 0.57 |
| 2024/06/27 | 1418.0 | 1464.0 | 1410.0 | 1460.0 | 34200 | 3.69 |
| 2024/06/28 | 1460.0 | 1460.0 | 1440.0 | 1443.0 | 8900 | -1.16 |
| 2024/07/01 | 1446.0 | 1450.0 | 1426.0 | 1430.0 | 20100 | -0.90 |
| 2024/07/02 | 1442.0 | 1450.0 | 1427.0 | 1436.0 | 8800 | 0.42 |
| 2024/07/03 | 1457.0 | 1457.0 | 1430.0 | 1439.0 | 24000 | 0.21 |
| 2024/07/04 | 1450.0 | 1460.0 | 1435.0 | 1450.0 | 30700 | 0.76 |
| 2024/07/05 | 1451.0 | 1463.0 | 1441.0 | 1446.0 | 30000 | -0.28 |
| 2024/07/08 | 1452.0 | 1452.0 | 1417.0 | 1439.0 | 26500 | -0.48 |
| 2024/07/09 | 1423.0 | 1439.0 | 1423.0 | 1431.0 | 11700 | -0.56 |
| 2024/07/10 | 1422.0 | 1444.0 | 1422.0 | 1444.0 | 7500 | 0.91 |
| 2024/07/11 | 1436.0 | 1448.0 | 1430.0 | 1446.0 | 18000 | 0.14 |
| 2024/07/12 | 1437.0 | 1478.0 | 1435.0 | 1466.0 | 16400 | 1.38 |
| 2024/07/16 | 1470.0 | 1476.0 | 1457.0 | 1469.0 | 12100 | 0.20 |
| 2024/07/17 | 1476.0 | 1500.0 | 1471.0 | 1482.0 | 19000 | 0.88 |
| 2024/07/18 | 1490.0 | 1490.0 | 1453.0 | 1470.0 | 10600 | -0.81 |
| 2024/07/19 | 1465.0 | 1479.0 | 1457.0 | 1473.0 | 14500 | 0.20 |
| 2024/07/22 | 1487.0 | 1489.0 | 1469.0 | 1479.0 | 14400 | 0.41 |
| 2024/07/23 | 1499.0 | 1514.0 | 1485.0 | 1510.0 | 25600 | 2.10 |
| 2024/07/24 | 1512.0 | 1516.0 | 1489.0 | 1489.0 | 18900 | -1.39 |
| 2024/07/25 | 1486.0 | 1486.0 | 1445.0 | 1464.0 | 20900 | -1.68 |
| 2024/07/26 | 1463.0 | 1463.0 | 1451.0 | 1453.0 | 7500 | -0.75 |
| 2024/07/29 | 1455.0 | 1485.0 | 1455.0 | 1466.0 | 8800 | 0.89 |
| 2024/07/30 | 1466.0 | 1487.0 | 1464.0 | 1487.0 | 7400 | 1.43 |
| 2024/07/31 | 1471.0 | 1499.0 | 1469.0 | 1498.0 | 17500 | 0.74 |
| 2024/08/01 | 1483.0 | 1483.0 | 1430.0 | 1458.0 | 28600 | -2.67 |
| 2024/08/02 | 1400.0 | 1400.0 | 1331.0 | 1368.0 | 60500 | -6.17 |
| 2024/08/05 | 1295.0 | 1295.0 | 1196.0 | 1196.0 | 72500 | -12.57 |
| 2024/08/06 | 1221.0 | 1340.0 | 1221.0 | 1266.0 | 36000 | 5.85 |
| 2024/08/07 | 1260.0 | 1340.0 | 1251.0 | 1337.0 | 15700 | 5.61 |
| 2024/08/08 | 1340.0 | 1354.0 | 1313.0 | 1342.0 | 15300 | 0.37 |
| 2024/08/09 | 1372.0 | 1391.0 | 1360.0 | 1376.0 | 18200 | 2.53 |
| 2024/08/13 | 1376.0 | 1387.0 | 1367.0 | 1376.0 | 16300 | 0.00 |
| 2024/08/14 | 1390.0 | 1390.0 | 1361.0 | 1388.0 | 48500 | 0.87 |
| 2024/08/15 | 1377.0 | 1398.0 | 1375.0 | 1386.0 | 14000 | -0.14 |
| 2024/08/16 | 1419.0 | 1420.0 | 1394.0 | 1420.0 | 35600 | 2.45 |
| 2024/08/19 | 1438.0 | 1460.0 | 1419.0 | 1446.0 | 42700 | 1.83 |
| 2024/08/20 | 1456.0 | 1459.0 | 1438.0 | 1440.0 | 15800 | -0.41 |
| 2024/08/21 | 1440.0 | 1443.0 | 1425.0 | 1426.0 | 23100 | -0.97 |
| 2024/08/22 | 1422.0 | 1443.0 | 1422.0 | 1425.0 | 12000 | -0.07 |
| 2024/08/23 | 1423.0 | 1425.0 | 1417.0 | 1425.0 | 19000 | 0.00 |
| 2024/08/26 | 1421.0 | 1439.0 | 1416.0 | 1428.0 | 33800 | 0.21 |
| 2024/08/27 | 1430.0 | 1454.0 | 1425.0 | 1436.0 | 38900 | 0.56 |
| 2024/08/28 | 1436.0 | 1436.0 | 1400.0 | 1400.0 | 181100 | -2.51 |
| 2024/08/29 | 1370.0 | 1409.0 | 1331.0 | 1383.0 | 81900 | -1.21 |
| 2024/08/30 | 1385.0 | 1389.0 | 1372.0 | 1383.0 | 21400 | 0.00 |
| 2024/09/02 | 1383.0 | 1383.0 | 1340.0 | 1371.0 | 38100 | -0.87 |
| 2024/09/03 | 1372.0 | 1372.0 | 1360.0 | 1369.0 | 10900 | -0.15 |
| 2024/09/04 | 1360.0 | 1360.0 | 1306.0 | 1321.0 | 41600 | -3.51 |
| 2024/09/05 | 1320.0 | 1339.0 | 1301.0 | 1324.0 | 8900 | 0.23 |
| 2024/09/06 | 1325.0 | 1325.0 | 1304.0 | 1307.0 | 13500 | -1.28 |
| 2024/09/09 | 1279.0 | 1331.0 | 1265.0 | 1316.0 | 21800 | 0.69 |
| 2024/09/10 | 1316.0 | 1320.0 | 1300.0 | 1319.0 | 3900 | 0.23 |
| 2024/09/11 | 1321.0 | 1321.0 | 1279.0 | 1287.0 | 7100 | -2.43 |
| 2024/09/12 | 1300.0 | 1317.0 | 1292.0 | 1301.0 | 11100 | 1.09 |
| 2024/09/13 | 1295.0 | 1305.0 | 1293.0 | 1304.0 | 5700 | 0.23 |
| 2024/09/17 | 1311.0 | 1330.0 | 1301.0 | 1323.0 | 22800 | 1.46 |
| 2024/09/18 | 1335.0 | 1345.0 | 1328.0 | 1340.0 | 14400 | 1.28 |
| 2024/09/19 | 1343.0 | 1382.0 | 1325.0 | 1377.0 | 30100 | 2.76 |
| 2024/09/20 | 1390.0 | 1395.0 | 1328.0 | 1371.0 | 19000 | -0.44 |
| 2024/09/24 | 1383.0 | 1383.0 | 1359.0 | 1373.0 | 8000 | 0.15 |
| 2024/09/25 | 1360.0 | 1381.0 | 1342.0 | 1361.0 | 16700 | -0.87 |
| 2024/09/26 | 1364.0 | 1387.0 | 1363.0 | 1387.0 | 17200 | 1.91 |
| 2024/09/27 | 1385.0 | 1398.0 | 1385.0 | 1398.0 | 9700 | 0.79 |
| 2024/09/30 | 1376.0 | 1385.0 | 1349.0 | 1358.0 | 13000 | -2.86 |
| 2024/10/01 | 1358.0 | 1378.0 | 1356.0 | 1370.0 | 13200 | 0.88 |
| 2024/10/02 | 1370.0 | 1377.0 | 1359.0 | 1364.0 | 10600 | -0.44 |
| 2024/10/03 | 1363.0 | 1375.0 | 1352.0 | 1365.0 | 18100 | 0.07 |
| 2024/10/04 | 1374.0 | 1380.0 | 1363.0 | 1380.0 | 15400 | 1.10 |
| 2024/10/07 | 1387.0 | 1387.0 | 1363.0 | 1375.0 | 18600 | -0.36 |
| 2024/10/08 | 1365.0 | 1373.0 | 1336.0 | 1341.0 | 14600 | -2.47 |
| 2024/10/09 | 1359.0 | 1362.0 | 1332.0 | 1338.0 | 8700 | -0.22 |
| 2024/10/10 | 1354.0 | 1354.0 | 1335.0 | 1340.0 | 5400 | 0.15 |
| 2024/10/11 | 1340.0 | 1345.0 | 1330.0 | 1332.0 | 5400 | -0.60 |
| 2024/10/15 | 1335.0 | 1362.0 | 1335.0 | 1360.0 | 13400 | 2.10 |
| 2024/10/16 | 1356.0 | 1367.0 | 1340.0 | 1357.0 | 8100 | -0.22 |
| 2024/10/17 | 1371.0 | 1373.0 | 1339.0 | 1361.0 | 5500 | 0.29 |
| 2024/10/18 | 1372.0 | 1378.0 | 1330.0 | 1367.0 | 9200 | 0.44 |
| 2024/10/21 | 1372.0 | 1374.0 | 1362.0 | 1369.0 | 3500 | 0.15 |
| 2024/10/22 | 1364.0 | 1365.0 | 1347.0 | 1347.0 | 3000 | -1.61 |
| 2024/10/23 | 1343.0 | 1363.0 | 1341.0 | 1344.0 | 9400 | -0.22 |
| 2024/10/24 | 1348.0 | 1363.0 | 1336.0 | 1362.0 | 2000 | 1.34 |
| 2024/10/25 | 1361.0 | 1361.0 | 1326.0 | 1350.0 | 9000 | -0.88 |
| 2024/10/28 | 1344.0 | 1368.0 | 1344.0 | 1368.0 | 2900 | 1.33 |
| 2024/10/29 | 1364.0 | 1371.0 | 1345.0 | 1364.0 | 8100 | -0.29 |
| 2024/10/30 | 1353.0 | 1365.0 | 1349.0 | 1361.0 | 6600 | -0.22 |
| 2024/10/31 | 1354.0 | 1369.0 | 1340.0 | 1352.0 | 7800 | -0.66 |
| 2024/11/01 | 1338.0 | 1354.0 | 1336.0 | 1345.0 | 7900 | -0.52 |
| 2024/11/05 | 1337.0 | 1342.0 | 1335.0 | 1339.0 | 4700 | -0.45 |
| 2024/11/06 | 1335.0 | 1363.0 | 1335.0 | 1339.0 | 6600 | 0.00 |
| 2024/11/07 | 1339.0 | 1358.0 | 1338.0 | 1353.0 | 3800 | 1.05 |
| 2024/11/08 | 1341.0 | 1350.0 | 1341.0 | 1350.0 | 2000 | -0.22 |
| 2024/11/11 | 1350.0 | 1350.0 | 1340.0 | 1349.0 | 4800 | -0.07 |
| 2024/11/12 | 1343.0 | 1353.0 | 1343.0 | 1349.0 | 3300 | 0.00 |
| 2024/11/13 | 1367.0 | 1367.0 | 1341.0 | 1341.0 | 10300 | -0.59 |
| 2024/11/14 | 1342.0 | 1356.0 | 1339.0 | 1347.0 | 26300 | 0.45 |
| 2024/11/15 | 1344.0 | 1356.0 | 1342.0 | 1350.0 | 1800 | 0.22 |
| 2024/11/18 | 1346.0 | 1354.0 | 1346.0 | 1353.0 | 3900 | 0.22 |
| 2024/11/19 | 1353.0 | 1359.0 | 1352.0 | 1353.0 | 4400 | 0.00 |
| 2024/11/20 | 1353.0 | 1367.0 | 1352.0 | 1360.0 | 3700 | 0.52 |
| 2024/11/21 | 1345.0 | 1363.0 | 1345.0 | 1363.0 | 9500 | 0.22 |
| 2024/11/22 | 1359.0 | 1359.0 | 1352.0 | 1358.0 | 4700 | -0.37 |
| 2024/11/25 | 1380.0 | 1380.0 | 1363.0 | 1373.0 | 5400 | 1.10 |
| 2024/11/26 | 1372.0 | 1374.0 | 1366.0 | 1370.0 | 3700 | -0.22 |
| 2024/11/27 | 1376.0 | 1376.0 | 1363.0 | 1376.0 | 3700 | 0.44 |
| 2024/11/28 | 1376.0 | 1376.0 | 1367.0 | 1375.0 | 4400 | -0.07 |
| 2024/11/29 | 1373.0 | 1383.0 | 1361.0 | 1375.0 | 3900 | 0.00 |
| 2024/12/02 | 1381.0 | 1382.0 | 1354.0 | 1368.0 | 9100 | -0.51 |
| 2024/12/03 | 1372.0 | 1380.0 | 1369.0 | 1380.0 | 22300 | 0.88 |
| 2024/12/04 | 1380.0 | 1381.0 | 1370.0 | 1381.0 | 3800 | 0.07 |
| 2024/12/05 | 1385.0 | 1385.0 | 1370.0 | 1374.0 | 3800 | -0.51 |
| 2024/12/06 | 1381.0 | 1382.0 | 1367.0 | 1367.0 | 4300 | -0.51 |
| 2024/12/09 | 1367.0 | 1381.0 | 1364.0 | 1374.0 | 4400 | 0.51 |
| 2024/12/10 | 1374.0 | 1378.0 | 1365.0 | 1377.0 | 2800 | 0.22 |
| 2024/12/11 | 1378.0 | 1378.0 | 1370.0 | 1376.0 | 3900 | -0.07 |
| 2024/12/12 | 1378.0 | 1381.0 | 1375.0 | 1379.0 | 3700 | 0.22 |
| 2024/12/13 | 1377.0 | 1387.0 | 1376.0 | 1383.0 | 4800 | 0.29 |
| 2024/12/16 | 1384.0 | 1391.0 | 1376.0 | 1376.0 | 9100 | -0.51 |
| 2024/12/17 | 1377.0 | 1380.0 | 1365.0 | 1366.0 | 5300 | -0.73 |
| 2024/12/18 | 1361.0 | 1372.0 | 1360.0 | 1366.0 | 3700 | 0.00 |
| 2024/12/19 | 1365.0 | 1385.0 | 1355.0 | 1377.0 | 10600 | 0.81 |
| 2024/12/20 | 1376.0 | 1389.0 | 1363.0 | 1378.0 | 5800 | 0.07 |
| 2024/12/23 | 1378.0 | 1381.0 | 1357.0 | 1376.0 | 9600 | -0.15 |
| 2024/12/24 | 1372.0 | 1381.0 | 1372.0 | 1375.0 | 3900 | -0.07 |
| 2024/12/25 | 1379.0 | 1380.0 | 1371.0 | 1371.0 | 7300 | -0.29 |
| 2024/12/26 | 1373.0 | 1384.0 | 1373.0 | 1377.0 | 8600 | 0.44 |
| 2024/12/27 | 1380.0 | 1390.0 | 1375.0 | 1388.0 | 10600 | 0.80 |
| 2024/12/30 | 1392.0 | 1399.0 | 1385.0 | 1394.0 | 33600 | 0.43 |
| 2025/01/06 | 1396.0 | 1423.0 | 1396.0 | 1420.0 | 25800 | 1.87 |
| 2025/01/07 | 1430.0 | 1431.0 | 1408.0 | 1427.0 | 40600 | 0.49 |
| 2025/01/08 | 1452.0 | 1469.0 | 1429.0 | 1442.0 | 111200 | 1.05 |
| 2025/01/09 | 1444.0 | 1446.0 | 1430.0 | 1446.0 | 21800 | 0.28 |
| 2025/01/10 | 1440.0 | 1444.0 | 1435.0 | 1444.0 | 13800 | -0.14 |
| 2025/01/14 | 1440.0 | 1440.0 | 1420.0 | 1421.0 | 18000 | -1.59 |
| 2025/01/15 | 1426.0 | 1433.0 | 1421.0 | 1424.0 | 9200 | 0.21 |
| 2025/01/16 | 1426.0 | 1430.0 | 1406.0 | 1407.0 | 14900 | -1.19 |
| 2025/01/17 | 1401.0 | 1429.0 | 1401.0 | 1429.0 | 10600 | 1.56 |
| 2025/01/20 | 1425.0 | 1438.0 | 1425.0 | 1438.0 | 11700 | 0.63 |
| 2025/01/21 | 1442.0 | 1442.0 | 1433.0 | 1436.0 | 8300 | -0.14 |
| 2025/01/22 | 1440.0 | 1441.0 | 1427.0 | 1434.0 | 13200 | -0.14 |
| 2025/01/23 | 1430.0 | 1430.0 | 1421.0 | 1424.0 | 9000 | -0.70 |
| 2025/01/24 | 1426.0 | 1439.0 | 1426.0 | 1435.0 | 7900 | 0.77 |
| 2025/01/27 | 1445.0 | 1452.0 | 1431.0 | 1443.0 | 13900 | 0.56 |
| 2025/01/28 | 1446.0 | 1458.0 | 1435.0 | 1448.0 | 10600 | 0.35 |
| 2025/01/29 | 1453.0 | 1475.0 | 1448.0 | 1475.0 | 22500 | 1.86 |
| 2025/01/30 | 1472.0 | 1485.0 | 1471.0 | 1485.0 | 11900 | 0.68 |
| 2025/01/31 | 1485.0 | 1490.0 | 1475.0 | 1478.0 | 15200 | -0.47 |
| 2025/02/03 | 1483.0 | 1485.0 | 1460.0 | 1471.0 | 28700 | -0.47 |
| 2025/02/04 | 1475.0 | 1480.0 | 1472.0 | 1473.0 | 10500 | 0.14 |
| 2025/02/05 | 1473.0 | 1483.0 | 1466.0 | 1469.0 | 12500 | -0.27 |
| 2025/02/06 | 1460.0 | 1476.0 | 1460.0 | 1476.0 | 12200 | 0.48 |
| 2025/02/07 | 1468.0 | 1484.0 | 1468.0 | 1482.0 | 9600 | 0.41 |
| 2025/02/10 | 1480.0 | 1482.0 | 1475.0 | 1482.0 | 9900 | 0.00 |
| 2025/02/12 | 1485.0 | 1485.0 | 1474.0 | 1480.0 | 7300 | -0.13 |
| 2025/02/13 | 1481.0 | 1486.0 | 1475.0 | 1483.0 | 9400 | 0.20 |
| 2025/02/14 | 1485.0 | 1486.0 | 1470.0 | 1478.0 | 8200 | -0.34 |
| 2025/02/17 | 1480.0 | 1489.0 | 1474.0 | 1489.0 | 9700 | 0.74 |
| 2025/02/18 | 1489.0 | 1514.0 | 1483.0 | 1514.0 | 29000 | 1.68 |
| 2025/02/19 | 1514.0 | 1517.0 | 1502.0 | 1504.0 | 18800 | -0.66 |
| 2025/02/20 | 1508.0 | 1511.0 | 1491.0 | 1497.0 | 13900 | -0.47 |
| 2025/02/21 | 1507.0 | 1507.0 | 1450.0 | 1465.0 | 36400 | -2.14 |
| 2025/02/25 | 1451.0 | 1484.0 | 1450.0 | 1484.0 | 20800 | 1.30 |
| 2025/02/26 | 1485.0 | 1488.0 | 1473.0 | 1481.0 | 93900 | -0.20 |
| 2025/02/27 | 1440.0 | 1441.0 | 1401.0 | 1418.0 | 75100 | -4.25 |
| 2025/02/28 | 1410.0 | 1415.0 | 1360.0 | 1380.0 | 48600 | -2.68 |
| 2025/03/03 | 1386.0 | 1399.0 | 1383.0 | 1395.0 | 21500 | 1.09 |
| 2025/03/04 | 1386.0 | 1396.0 | 1370.0 | 1389.0 | 18000 | -0.43 |
| 2025/03/05 | 1394.0 | 1394.0 | 1378.0 | 1392.0 | 11300 | 0.22 |
| 2025/03/06 | 1396.0 | 1396.0 | 1379.0 | 1383.0 | 11600 | -0.65 |
| 2025/03/07 | 1375.0 | 1383.0 | 1371.0 | 1379.0 | 8300 | -0.29 |
| 2025/03/10 | 1379.0 | 1380.0 | 1368.0 | 1372.0 | 10300 | -0.51 |
| 2025/03/11 | 1367.0 | 1375.0 | 1346.0 | 1360.0 | 24000 | -0.87 |
| 2025/03/12 | 1357.0 | 1378.0 | 1356.0 | 1362.0 | 11600 | 0.15 |
| 2025/03/13 | 1371.0 | 1393.0 | 1370.0 | 1372.0 | 24000 | 0.73 |
| 2025/03/14 | 1372.0 | 1393.0 | 1372.0 | 1393.0 | 6200 | 1.53 |
| 2025/03/17 | 1400.0 | 1411.0 | 1389.0 | 1402.0 | 25400 | 0.65 |
| 2025/03/18 | 1403.0 | 1419.0 | 1403.0 | 1417.0 | 13200 | 1.07 |
| 2025/03/19 | 1418.0 | 1421.0 | 1410.0 | 1411.0 | 6100 | -0.42 |
| 2025/03/21 | 1421.0 | 1441.0 | 1420.0 | 1438.0 | 17700 | 1.91 |
| 2025/03/24 | 1442.0 | 1445.0 | 1439.0 | 1441.0 | 7300 | 0.21 |
| 2025/03/25 | 1446.0 | 1455.0 | 1430.0 | 1447.0 | 18100 | 0.42 |
| 2025/03/26 | 1455.0 | 1471.0 | 1451.0 | 1470.0 | 31200 | 1.59 |
| 2025/03/27 | 1460.0 | 1477.0 | 1460.0 | 1467.0 | 16600 | -0.20 |
| 2025/03/28 | 1453.0 | 1473.0 | 1453.0 | 1466.0 | 7900 | -0.07 |
| 2025/03/31 | 1452.0 | 1458.0 | 1404.0 | 1404.0 | 20400 | -4.23 |
| 2025/04/01 | 1406.0 | 1454.0 | 1406.0 | 1426.0 | 26100 | 1.57 |
| 2025/04/02 | 1430.0 | 1433.0 | 1394.0 | 1394.0 | 7900 | -2.24 |
| 2025/04/03 | 1380.0 | 1405.0 | 1355.0 | 1392.0 | 13600 | -0.14 |
| 2025/04/04 | 1362.0 | 1364.0 | 1305.0 | 1332.0 | 23700 | -4.31 |
| 2025/04/07 | 1242.0 | 1298.0 | 1212.0 | 1214.0 | 46200 | -8.86 |
| 2025/04/08 | 1304.0 | 1363.0 | 1304.0 | 1353.0 | 29800 | 11.45 |
| 2025/04/09 | 1340.0 | 1340.0 | 1290.0 | 1337.0 | 16400 | -1.18 |
| 2025/04/10 | 1427.0 | 1474.0 | 1374.0 | 1446.0 | 32000 | 8.15 |
| 2025/04/11 | 1416.0 | 1464.0 | 1410.0 | 1464.0 | 17200 | 1.24 |
| 2025/04/14 | 1380.0 | 1420.0 | 1357.0 | 1392.0 | 33300 | -4.92 |
| 2025/04/15 | 1393.0 | 1409.0 | 1393.0 | 1395.0 | 4900 | 0.22 |
| 2025/04/16 | 1406.0 | 1408.0 | 1352.0 | 1364.0 | 11000 | -2.22 |
| 2025/04/17 | 1366.0 | 1379.0 | 1356.0 | 1379.0 | 8300 | 1.10 |
| 2025/04/18 | 1391.0 | 1416.0 | 1380.0 | 1416.0 | 15800 | 2.68 |
| 2025/04/21 | 1420.0 | 1420.0 | 1386.0 | 1395.0 | 4400 | -1.48 |
| 2025/04/22 | 1379.0 | 1403.0 | 1379.0 | 1396.0 | 4500 | 0.07 |
| 2025/04/23 | 1408.0 | 1408.0 | 1383.0 | 1383.0 | 7200 | -0.93 |
| 2025/04/24 | 1397.0 | 1397.0 | 1363.0 | 1363.0 | 6000 | -1.45 |
| 2025/04/25 | 1377.0 | 1383.0 | 1371.0 | 1372.0 | 4100 | 0.66 |
| 2025/04/28 | 1377.0 | 1391.0 | 1373.0 | 1386.0 | 6400 | 1.02 |
| 2025/04/30 | 1386.0 | 1386.0 | 1375.0 | 1377.0 | 3100 | -0.65 |
| 2025/05/01 | 1371.0 | 1391.0 | 1371.0 | 1390.0 | 6900 | 0.94 |
| 2025/05/02 | 1387.0 | 1394.0 | 1380.0 | 1386.0 | 3500 | -0.29 |
| 2025/05/07 | 1380.0 | 1409.0 | 1380.0 | 1391.0 | 9800 | 0.36 |
| 2025/05/08 | 1391.0 | 1404.0 | 1389.0 | 1393.0 | 4000 | 0.14 |
| 2025/05/09 | 1392.0 | 1414.0 | 1392.0 | 1403.0 | 9200 | 0.72 |
| 2025/05/12 | 1415.0 | 1416.0 | 1405.0 | 1410.0 | 25400 | 0.50 |
| 2025/05/13 | 1412.0 | 1449.0 | 1395.0 | 1397.0 | 15800 | -0.92 |
| 2025/05/14 | 1397.0 | 1397.0 | 1376.0 | 1396.0 | 4700 | -0.07 |
| 2025/05/15 | 1408.0 | 1408.0 | 1390.0 | 1395.0 | 5200 | -0.07 |
| 2025/05/16 | 1391.0 | 1399.0 | 1386.0 | 1386.0 | 4300 | -0.65 |
| 2025/05/19 | 1401.0 | 1404.0 | 1388.0 | 1404.0 | 2900 | 1.30 |
| 2025/05/20 | 1393.0 | 1405.0 | 1390.0 | 1390.0 | 7100 | -1.00 |
| 2025/05/21 | 1386.0 | 1397.0 | 1380.0 | 1385.0 | 12700 | -0.36 |
| 2025/05/22 | 1381.0 | 1403.0 | 1370.0 | 1392.0 | 28700 | 0.51 |
| 2025/05/23 | 1383.0 | 1393.0 | 1382.0 | 1385.0 | 4900 | -0.50 |
| 2025/05/26 | 1383.0 | 1396.0 | 1382.0 | 1396.0 | 20800 | 0.79 |
| 2025/05/27 | 1400.0 | 1402.0 | 1390.0 | 1398.0 | 9700 | 0.14 |
| 2025/05/28 | 1405.0 | 1405.0 | 1396.0 | 1404.0 | 4500 | 0.43 |
| 2025/05/29 | 1410.0 | 1415.0 | 1403.0 | 1415.0 | 5100 | 0.78 |
| 2025/05/30 | 1424.0 | 1429.0 | 1414.0 | 1427.0 | 6800 | 0.85 |
| 2025/06/02 | 1435.0 | 1435.0 | 1422.0 | 1433.0 | 4700 | 0.42 |
| 2025/06/03 | 1430.0 | 1435.0 | 1420.0 | 1425.0 | 4600 | -0.56 |
| 2025/06/04 | 1436.0 | 1445.0 | 1436.0 | 1442.0 | 6200 | 1.19 |
| 2025/06/05 | 1442.0 | 1450.0 | 1415.0 | 1450.0 | 11300 | 0.55 |
| 2025/06/06 | 1442.0 | 1453.0 | 1431.0 | 1438.0 | 7400 | -0.83 |
| 2025/06/09 | 1433.0 | 1459.0 | 1416.0 | 1448.0 | 9300 | 0.70 |
| 2025/06/10 | 1461.0 | 1461.0 | 1450.0 | 1460.0 | 4600 | 0.83 |
| 2025/06/11 | 1476.0 | 1478.0 | 1451.0 | 1461.0 | 9300 | 0.07 |
| 2025/06/12 | 1461.0 | 1487.0 | 1461.0 | 1472.0 | 14100 | 0.75 |
| 2025/06/13 | 1473.0 | 1478.0 | 1432.0 | 1449.0 | 13300 | -1.56 |
| 2025/06/16 | 1449.0 | 1455.0 | 1425.0 | 1437.0 | 4500 | -0.83 |
| 2025/06/17 | 1435.0 | 1448.0 | 1435.0 | 1448.0 | 5400 | 0.77 |
| 2025/06/18 | 1427.0 | 1487.0 | 1427.0 | 1458.0 | 8200 | 0.69 |
| 2025/06/19 | 1458.0 | 1472.0 | 1456.0 | 1469.0 | 2700 | 0.75 |
| 2025/06/20 | 1469.0 | 1469.0 | 1429.0 | 1440.0 | 10200 | -1.97 |
| 2025/06/23 | 1451.0 | 1451.0 | 1437.0 | 1437.0 | 3600 | -0.21 |
| 2025/06/24 | 1430.0 | 1447.0 | 1430.0 | 1447.0 | 5700 | 0.70 |
| 2025/06/25 | 1459.0 | 1467.0 | 1437.0 | 1459.0 | 7900 | 0.83 |
| 2025/06/26 | 1461.0 | 1469.0 | 1448.0 | 1465.0 | 10300 | 0.41 |
| 2025/06/27 | 1451.0 | 1475.0 | 1451.0 | 1469.0 | 19000 | 0.27 |
| 2025/06/30 | 1477.0 | 1477.0 | 1467.0 | 1470.0 | 12700 | 0.07 |
| 2025/07/01 | 1470.0 | 1475.0 | 1467.0 | 1467.0 | 4000 | -0.20 |
| 2025/07/02 | 1458.0 | 1473.0 | 1457.0 | 1471.0 | 11600 | 0.27 |
| 2025/07/03 | 1471.0 | 1474.0 | 1465.0 | 1465.0 | 5900 | -0.41 |
| 2025/07/04 | 1460.0 | 1479.0 | 1460.0 | 1470.0 | 5600 | 0.34 |
| 2025/07/07 | 1472.0 | 1480.0 | 1470.0 | 1475.0 | 8000 | 0.34 |
| 2025/07/08 | 1465.0 | 1484.0 | 1465.0 | 1479.0 | 6600 | 0.27 |
| 2025/07/09 | 1471.0 | 1487.0 | 1470.0 | 1485.0 | 4800 | 0.41 |
| 2025/07/10 | 1488.0 | 1497.0 | 1471.0 | 1471.0 | 17900 | -0.94 |
| 2025/07/11 | 1464.0 | 1496.0 | 1464.0 | 1494.0 | 15400 | 1.56 |
| 2025/07/14 | 1505.0 | 1534.0 | 1504.0 | 1534.0 | 36100 | 2.68 |
| 2025/07/15 | 1520.0 | 1536.0 | 1518.0 | 1521.0 | 18700 | -0.85 |
| 2025/07/16 | 1533.0 | 1533.0 | 1517.0 | 1523.0 | 8900 | 0.13 |
| 2025/07/17 | 1523.0 | 1523.0 | 1511.0 | 1520.0 | 9100 | -0.20 |
| 2025/07/18 | 1526.0 | 1545.0 | 1520.0 | 1520.0 | 10300 | 0.00 |
| 2025/07/22 | 1520.0 | 1520.0 | 1515.0 | 1520.0 | 6800 | 0.00 |
| 2025/07/23 | 1515.0 | 1525.0 | 1515.0 | 1523.0 | 9600 | 0.20 |
| 2025/07/24 | 1533.0 | 1533.0 | 1525.0 | 1527.0 | 13300 | 0.26 |
| 2025/07/25 | 1534.0 | 1540.0 | 1527.0 | 1540.0 | 11200 | 0.85 |
| 2025/07/28 | 1547.0 | 1548.0 | 1536.0 | 1543.0 | 7500 | 0.19 |
| 2025/07/29 | 1538.0 | 1547.0 | 1536.0 | 1544.0 | 8800 | 0.06 |
| 2025/07/30 | 1535.0 | 1544.0 | 1535.0 | 1541.0 | 12400 | -0.19 |
| 2025/07/31 | 1542.0 | 1550.0 | 1541.0 | 1550.0 | 11300 | 0.58 |
| 2025/08/01 | 1545.0 | 1562.0 | 1544.0 | 1562.0 | 20800 | 0.77 |
| 2025/08/04 | 1544.0 | 1567.0 | 1544.0 | 1566.0 | 39600 | 0.26 |
| 2025/08/05 | 1569.0 | 1584.0 | 1569.0 | 1584.0 | 20200 | 1.15 |
| 2025/08/06 | 1584.0 | 1588.0 | 1570.0 | 1588.0 | 25700 | 0.25 |
| 2025/08/07 | 1588.0 | 1610.0 | 1588.0 | 1610.0 | 29600 | 1.39 |
| 2025/08/08 | 1610.0 | 1624.0 | 1600.0 | 1624.0 | 30700 | 0.87 |
| 2025/08/12 | 1628.0 | 1628.0 | 1611.0 | 1622.0 | 22600 | -0.12 |
| 2025/08/13 | 1622.0 | 1634.0 | 1622.0 | 1628.0 | 24800 | 0.37 |
| 2025/08/14 | 1628.0 | 1634.0 | 1626.0 | 1632.0 | 30500 | 0.25 |
| 2025/08/15 | 1640.0 | 1640.0 | 1630.0 | 1631.0 | 24200 | -0.06 |
| 2025/08/18 | 1632.0 | 1634.0 | 1630.0 | 1631.0 | 13100 | 0.00 |
| 2025/08/19 | 1637.0 | 1637.0 | 1622.0 | 1623.0 | 28600 | -0.49 |
| 2025/08/20 | 1620.0 | 1623.0 | 1618.0 | 1621.0 | 25500 | -0.12 |
| 2025/08/21 | 1623.0 | 1623.0 | 1611.0 | 1614.0 | 13700 | -0.43 |
| 2025/08/22 | 1612.0 | 1617.0 | 1608.0 | 1615.0 | 26100 | 0.06 |
| 2025/08/25 | 1630.0 | 1630.0 | 1613.0 | 1624.0 | 27600 | 0.56 |
| 2025/08/26 | 1624.0 | 1629.0 | 1620.0 | 1624.0 | 28100 | 0.00 |
| 2025/08/27 | 1632.0 | 1632.0 | 1612.0 | 1614.0 | 97800 | -0.62 |
| 2025/08/28 | 1578.0 | 1578.0 | 1550.0 | 1565.0 | 79500 | -3.04 |
| 2025/08/29 | 1566.0 | 1598.0 | 1562.0 | 1593.0 | 48400 | 1.79 |
| 2025/09/01 | 1590.0 | 1595.0 | 1570.0 | 1585.0 | 48400 | -0.50 |
| 2025/09/02 | 1584.0 | 1593.0 | 1550.0 | 1590.0 | 32300 | 0.32 |
| 2025/09/03 | 1590.0 | 1613.0 | 1582.0 | 1595.0 | 32400 | 0.31 |
| 2025/09/04 | 1604.0 | 1626.0 | 1593.0 | 1612.0 | 27500 | 1.07 |
| 2025/09/05 | 1620.0 | 1632.0 | 1615.0 | 1622.0 | 33900 | 0.62 |
| 2025/09/08 | 1622.0 | 1634.0 | 1619.0 | 1627.0 | 20600 | 0.31 |
| 2025/09/09 | 1629.0 | 1640.0 | 1625.0 | 1640.0 | 22600 | 0.80 |
| 2025/09/10 | 1640.0 | 1679.0 | 1640.0 | 1663.0 | 38900 | 1.40 |
| 2025/09/11 | 1666.0 | 1671.0 | 1642.0 | 1648.0 | 15300 | -0.90 |
| 2025/09/12 | 1636.0 | 1663.0 | 1636.0 | 1659.0 | 27200 | 0.67 |
| 2025/09/16 | 1659.0 | 1659.0 | 1642.0 | 1654.0 | 13500 | -0.30 |
| 2025/09/17 | 1652.0 | 1652.0 | 1631.0 | 1631.0 | 16400 | -1.39 |
| 2025/09/18 | 1630.0 | 1630.0 | 1608.0 | 1618.0 | 16900 | -0.80 |
| 2025/09/19 | 1625.0 | 1628.0 | 1593.0 | 1610.0 | 16000 | -0.49 |
| 2025/09/22 | 1605.0 | 1625.0 | 1605.0 | 1613.0 | 20900 | 0.19 |
| 2025/09/24 | 1605.0 | 1634.0 | 1605.0 | 1634.0 | 15100 | 1.30 |
| 2025/09/25 | 1637.0 | 1645.0 | 1632.0 | 1644.0 | 28600 | 0.61 |
| 2025/09/26 | 1644.0 | 1662.0 | 1644.0 | 1655.0 | 19600 | 0.67 |
| 2025/09/29 | 1655.0 | 1677.0 | 1629.0 | 1662.0 | 30700 | 0.42 |
| 2025/09/30 | 1666.0 | 1666.0 | 1625.0 | 1645.0 | 24800 | -1.02 |
| 2025/10/01 | 1638.0 | 1638.0 | 1607.0 | 1613.0 | 24200 | -1.95 |
| 2025/10/02 | 1607.0 | 1607.0 | 1566.0 | 1594.0 | 22700 | -1.18 |
| 2025/10/03 | 1575.0 | 1619.0 | 1575.0 | 1605.0 | 73000 | 0.69 |
| 2025/10/06 | 1605.0 | 1633.0 | 1569.0 | 1627.0 | 66700 | 1.37 |
| 2025/10/07 | 1627.0 | 1645.0 | 1619.0 | 1630.0 | 22400 | 0.18 |
| 2025/10/08 | 1626.0 | 1641.0 | 1626.0 | 1626.0 | 11000 | -0.25 |
| 2025/10/09 | 1625.0 | 1645.0 | 1625.0 | 1631.0 | 10000 | 0.31 |
| 2025/10/10 | 1631.0 | 1631.0 | 1585.0 | 1585.0 | 19800 | -2.82 |
| 2025/10/14 | 1560.0 | 1570.0 | 1545.0 | 1551.0 | 24700 | -2.15 |
| 2025/10/15 | 1563.0 | 1595.0 | 1563.0 | 1580.0 | 32300 | 1.87 |
| 2025/10/16 | 1609.0 | 1612.0 | 1594.0 | 1608.0 | 9600 | 1.77 |
| 2025/10/17 | 1598.0 | 1612.0 | 1592.0 | 1595.0 | 9000 | -0.81 |
| 2025/10/20 | 1604.0 | 1639.0 | 1604.0 | 1635.0 | 19300 | 2.51 |
| 2025/10/21 | 1627.0 | 1635.0 | 1626.0 | 1630.0 | 11800 | -0.31 |
| 2025/10/22 | 1630.0 | 1650.0 | 1629.0 | 1650.0 | 10500 | 1.23 |
| 2025/10/23 | 1640.0 | 1691.0 | 1640.0 | 1686.0 | 19600 | 2.18 |
| 2025/10/24 | 1686.0 | 1688.0 | 1659.0 | 1659.0 | 11900 | -1.60 |
| 2025/10/27 | 1680.0 | 1680.0 | 1643.0 | 1662.0 | 15900 | 0.18 |
| 2025/10/28 | 1660.0 | 1671.0 | 1650.0 | 1654.0 | 7200 | -0.48 |
| 2025/10/29 | 1654.0 | 1654.0 | 1628.0 | 1628.0 | 12900 | -1.57 |
| 2025/10/30 | 1631.0 | 1647.0 | 1622.0 | 1647.0 | 11200 | 1.17 |
| 2025/10/31 | 1631.0 | 1652.0 | 1624.0 | 1647.0 | 6800 | 0.00 |
| 2025/11/04 | 1634.0 | 1643.0 | 1630.0 | 1641.0 | 4800 | -0.36 |
| 2025/11/05 | 1634.0 | 1634.0 | 1591.0 | 1604.0 | 13300 | -2.25 |
| 2025/11/06 | 1610.0 | 1621.0 | 1604.0 | 1611.0 | 3900 | 0.44 |
| 2025/11/07 | 1605.0 | 1612.0 | 1596.0 | 1610.0 | 7900 | -0.06 |
| 2025/11/10 | 1634.0 | 1637.0 | 1616.0 | 1616.0 | 9800 | 0.37 |
| 2025/11/11 | 1627.0 | 1630.0 | 1605.0 | 1620.0 | 5200 | 0.25 |
| 2025/11/12 | 1620.0 | 1629.0 | 1615.0 | 1615.0 | 4500 | -0.31 |
| 2025/11/13 | 1625.0 | 1630.0 | 1615.0 | 1625.0 | 18500 | 0.62 |
| 2025/11/14 | 1621.0 | 1630.0 | 1620.0 | 1620.0 | 4100 | -0.31 |
| 2025/11/17 | 1625.0 | 1625.0 | 1615.0 | 1618.0 | 6800 | -0.12 |
| 2025/11/18 | 1615.0 | 1615.0 | 1600.0 | 1608.0 | 8900 | -0.62 |
| 2025/11/19 | 1615.0 | 1615.0 | 1594.0 | 1594.0 | 4400 | -0.87 |
| 2025/11/20 | 1591.0 | 1591.0 | 1581.0 | 1585.0 | 7800 | -0.56 |
| 2025/11/21 | 1579.0 | 1590.0 | 1578.0 | 1586.0 | 3700 | 0.06 |
| 2025/11/25 | 1610.0 | 1616.0 | 1576.0 | 1593.0 | 11800 | 0.44 |
| 2025/11/26 | 1603.0 | 1618.0 | 1595.0 | 1613.0 | 7900 | 1.26 |
| 2025/11/27 | 1625.0 | 1629.0 | 1622.0 | 1622.0 | 3800 | 0.56 |
| 2025/11/28 | 1631.0 | 1637.0 | 1622.0 | 1623.0 | 7200 | 0.06 |
| 2025/12/01 | 1633.0 | 1639.0 | 1620.0 | 1639.0 | 5600 | 0.99 |
| 2025/12/02 | 1650.0 | 1670.0 | 1633.0 | 1645.0 | 24600 | 0.37 |
| 2025/12/03 | 1664.0 | 1669.0 | 1650.0 | 1664.0 | 3400 | 1.16 |
| 2025/12/04 | 1675.0 | 1675.0 | 1665.0 | 1673.0 | 4700 | 0.54 |
| 2025/12/05 | 1673.0 | 1673.0 | 1660.0 | 1666.0 | 4100 | -0.42 |
| 2025/12/08 | 1668.0 | 1713.0 | 1662.0 | 1704.0 | 15800 | 2.28 |
| 2025/12/09 | 1704.0 | 1704.0 | 1672.0 | 1673.0 | 9600 | -1.82 |
| 2025/12/10 | 1689.0 | 1694.0 | 1662.0 | 1673.0 | 5000 | 0.00 |
| 2025/12/11 | 1680.0 | 1680.0 | 1666.0 | 1669.0 | 2800 | -0.24 |
| 2025/12/12 | 1674 | 1684 | 1670 | 1683 | 4100 | 0.84 |