神奈川中央交通 9081
3,755円
(時刻：15:30)
▲ +45円 (+1.21%)
価格情報
| 始値 | 3,740円 |
| 高値 | 3,765円 |
| 安値 | 3,740円 |
| 出来高 | 7,000株 |
| 売買代金 | 26,267,000円 |
| 売り気配 (15:30) | 3,765円 |
| 買い気配 (15:30) | 3,740円 |
基本情報
| 銘柄名 | 神奈川中央交通 |
| 英文銘柄名 | KANAGAWA CHUO KOTSU CO., LTD. |
| 時価総額 | 46,746,000,000.0円 |
| 発行済株式総数 | 12,600,000株 |
| 単元株式数 | 100 |
| 業種 | 陸運業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 414.28円 |
| BPS | 4,704.37円 |
| PER | 8.96倍 |
| PBR | 0.79倍 |
| ROE | 9.1% |
| 年間配当金 | 90.00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150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 | 52,544 百万円 | 40,085 百万円 | 44,895 百万円 | 46,469 百万円 | 50,323 百万円 |
| 経常利益又は経常損失（△） | 3,531 百万円 | △5,853 百万円 | 793 百万円 | 2,500 百万円 | 4,646 百万円 |
| 当期純利益又は当期純損失（△） | 1,920 百万円 | △7,428 百万円 | 880 百万円 | 1,477 百万円 | 2,633 百万円 |
| 資本金 | 3,160 百万円 | 3,160 百万円 | 3,160 百万円 | 3,160 百万円 | 3,160 百万円 |
| 純資産額 | 37,972 百万円 | 33,501 百万円 | 30,467 百万円 | 30,261 百万円 | 34,217 百万円 |
| 総資産額 | 104,942 百万円 | 106,507 百万円 | 98,117 百万円 | 95,798 百万円 | 101,470 百万円 |
| 従業員数 | 2,236 人 | 2,211 人 | 2,169 人 | 2,098 人 | 2,042 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 | 414.28 | 4,704.37 | 9.1 | 8.96 | 0.79 | - | - |
| 2025/03 | 単体 | 262.93 | 2,874.02 | - | 14.11 | 1.29 | 2.4 | 90.00 |
| 2025/09 | 中連 | 220.14 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.2 | 45.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 2,100 | 100 | 3,900 | 1,400 |
| 2025/11/28 | 2,000 | -200 | 2,500 | -3,400 |
| 2025/11/21 | 2,200 | 0 | 5,900 | -400 |
| 2025/11/14 | 2,200 | -1,600 | 6,300 | 0 |
| 2025/11/07 | 3,800 | -2,900 | 6,300 | -5,000 |
| 2025/10/31 | 6,700 | -600 | 11,300 | 2,300 |
| 2025/10/24 | 7,300 | -1,900 | 9,000 | 300 |
| 2025/10/17 | 9,200 | -1,900 | 8,700 | 700 |
| 2025/10/10 | 11,100 | 1,100 | 8,000 | -1,200 |
| 2025/10/03 | 10,000 | -331,200 | 9,200 | 6,700 |
| 2025/09/26 | 341,200 | 207,200 | 2,500 | -6,400 |
| 2025/09/19 | 134,000 | 69,900 | 8,900 | 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 | 400 | 7.6 | 0.1 |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年12月03日 10時26分 | 発行登録追補書類（株券､社債券等） |
| 2025年12月01日 16時15分 | 訂正発行登録書 |
| 2025年12月01日 16時13分 | 確認書 |
| 2025年12月01日 16時08分 | 訂正有価証券報告書－第151期(2024/04/01－2025/03/31) |
| 2025年11月13日 09時32分 | 確認書 |
| 2025年11月13日 09時31分 | 半期報告書－第152期(2025/04/01－2026/03/31) |
| 2025年07月28日 15時39分 | 訂正発行登録書 |
| 2025年07月28日 15時38分 | 臨時報告書 |
| 2025年06月27日 14時12分 | 臨時報告書 |
| 2025年06月27日 14時12分 | 訂正発行登録書 |
| 2025年06月27日 14時11分 | 確認書 |
| 2025年06月27日 14時10分 | 内部統制報告書－第151期(2024/04/01－2025/03/31) |
| 2025年06月27日 14時09分 | 有価証券報告書－第151期(2024/04/01－2025/03/31) |
| 2025年03月10日 15時36分 | 訂正発行登録書 |
| 2025年03月10日 15時35分 | 臨時報告書 |
| 2024年12月09日 09時46分 | 発行登録書（株券､社債券等） |
| 2024年11月13日 16時14分 | 確認書 |
| 2024年11月13日 16時12分 | 半期報告書－第151期(2024/04/01－2025/03/31) |
| 2024年09月27日 15時08分 | 臨時報告書 |
| 2024年06月27日 13時12分 | 臨時報告書 |
| 2024年06月27日 13時11分 | 確認書 |
| 2024年06月27日 13時10分 | 内部統制報告書－第150期(2023/04/01－2024/03/31) |
| 2024年06月27日 13時09分 | 有価証券報告書－第150期(2023/04/01－2024/03/31) |
| 2024年02月13日 13時23分 | 確認書 |
| 2024年02月13日 13時22分 | 四半期報告書－第150期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 神奈川中央交通株式会社 |
| 会社名（英文） | Kanagawa Chuo Kotsu Co., Ltd. |
| 会社名（カナ） | カナガワチュウオウコウツウカブシキガイシャ |
| 本店所在地 | 平塚市八重咲町６番１８号 |
| 業種 | 陸運業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 90810 |
| EDINETコード | E04158 |
| 法人番号 | 6021001036307 |
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 | 3020.0 | 3075.0 | 3020.0 | 3070.0 | 17400 | - |
| 2024/06/25 | 3070.0 | 3095.0 | 3060.0 | 3095.0 | 9700 | 0.81 |
| 2024/06/26 | 3095.0 | 3115.0 | 3080.0 | 3110.0 | 12300 | 0.48 |
| 2024/06/27 | 3075.0 | 3125.0 | 3075.0 | 3120.0 | 8400 | 0.32 |
| 2024/06/28 | 3135.0 | 3150.0 | 3120.0 | 3140.0 | 7000 | 0.64 |
| 2024/07/01 | 3180.0 | 3180.0 | 3140.0 | 3165.0 | 10300 | 0.80 |
| 2024/07/02 | 3165.0 | 3165.0 | 3130.0 | 3135.0 | 9100 | -0.95 |
| 2024/07/03 | 3125.0 | 3165.0 | 3125.0 | 3150.0 | 5900 | 0.48 |
| 2024/07/04 | 3150.0 | 3165.0 | 3135.0 | 3160.0 | 2700 | 0.32 |
| 2024/07/05 | 3155.0 | 3155.0 | 3120.0 | 3150.0 | 4600 | -0.32 |
| 2024/07/08 | 3130.0 | 3185.0 | 3125.0 | 3155.0 | 9500 | 0.16 |
| 2024/07/09 | 3145.0 | 3155.0 | 3125.0 | 3130.0 | 5000 | -0.79 |
| 2024/07/10 | 3185.0 | 3185.0 | 3150.0 | 3160.0 | 14700 | 0.96 |
| 2024/07/11 | 3190.0 | 3190.0 | 3165.0 | 3190.0 | 10000 | 0.95 |
| 2024/07/12 | 3190.0 | 3215.0 | 3185.0 | 3200.0 | 15600 | 0.31 |
| 2024/07/16 | 3220.0 | 3290.0 | 3215.0 | 3265.0 | 21100 | 2.03 |
| 2024/07/17 | 3275.0 | 3280.0 | 3245.0 | 3250.0 | 8000 | -0.46 |
| 2024/07/18 | 3235.0 | 3280.0 | 3235.0 | 3255.0 | 3600 | 0.15 |
| 2024/07/19 | 3265.0 | 3290.0 | 3260.0 | 3270.0 | 7100 | 0.46 |
| 2024/07/22 | 3270.0 | 3290.0 | 3260.0 | 3260.0 | 5400 | -0.31 |
| 2024/07/23 | 3275.0 | 3295.0 | 3275.0 | 3280.0 | 3800 | 0.61 |
| 2024/07/24 | 3280.0 | 3295.0 | 3260.0 | 3260.0 | 6200 | -0.61 |
| 2024/07/25 | 3240.0 | 3260.0 | 3225.0 | 3225.0 | 6000 | -1.07 |
| 2024/07/26 | 3255.0 | 3255.0 | 3215.0 | 3240.0 | 7100 | 0.47 |
| 2024/07/29 | 3260.0 | 3295.0 | 3260.0 | 3295.0 | 7800 | 1.70 |
| 2024/07/30 | 3285.0 | 3300.0 | 3275.0 | 3300.0 | 8100 | 0.15 |
| 2024/07/31 | 3320.0 | 3450.0 | 3310.0 | 3435.0 | 34600 | 4.09 |
| 2024/08/01 | 3385.0 | 3395.0 | 3325.0 | 3325.0 | 14000 | -3.20 |
| 2024/08/02 | 3260.0 | 3290.0 | 3145.0 | 3145.0 | 24000 | -5.41 |
| 2024/08/05 | 3060.0 | 3115.0 | 2950.0 | 2956.0 | 16300 | -6.01 |
| 2024/08/06 | 3010.0 | 3160.0 | 3010.0 | 3060.0 | 12600 | 3.52 |
| 2024/08/07 | 3030.0 | 3150.0 | 3030.0 | 3100.0 | 8200 | 1.31 |
| 2024/08/08 | 3065.0 | 3150.0 | 3065.0 | 3095.0 | 5400 | -0.16 |
| 2024/08/09 | 3165.0 | 3180.0 | 3100.0 | 3130.0 | 11600 | 1.13 |
| 2024/08/13 | 3160.0 | 3160.0 | 3120.0 | 3135.0 | 3800 | 0.16 |
| 2024/08/14 | 3130.0 | 3190.0 | 3130.0 | 3180.0 | 2100 | 1.44 |
| 2024/08/15 | 3195.0 | 3195.0 | 3130.0 | 3140.0 | 3500 | -1.26 |
| 2024/08/16 | 3145.0 | 3155.0 | 3125.0 | 3145.0 | 4800 | 0.16 |
| 2024/08/19 | 3145.0 | 3185.0 | 3145.0 | 3180.0 | 5700 | 1.11 |
| 2024/08/20 | 3195.0 | 3250.0 | 3195.0 | 3250.0 | 5500 | 2.20 |
| 2024/08/21 | 3250.0 | 3280.0 | 3235.0 | 3250.0 | 2500 | 0.00 |
| 2024/08/22 | 3275.0 | 3275.0 | 3245.0 | 3250.0 | 1600 | 0.00 |
| 2024/08/23 | 3240.0 | 3340.0 | 3235.0 | 3295.0 | 17400 | 1.38 |
| 2024/08/26 | 3300.0 | 3330.0 | 3295.0 | 3325.0 | 7200 | 0.91 |
| 2024/08/27 | 3305.0 | 3315.0 | 3295.0 | 3310.0 | 4400 | -0.45 |
| 2024/08/28 | 3350.0 | 3365.0 | 3335.0 | 3365.0 | 14600 | 1.66 |
| 2024/08/29 | 3380.0 | 3380.0 | 3305.0 | 3345.0 | 14000 | -0.59 |
| 2024/08/30 | 3345.0 | 3375.0 | 3335.0 | 3375.0 | 5100 | 0.90 |
| 2024/09/02 | 3380.0 | 3380.0 | 3325.0 | 3345.0 | 13600 | -0.89 |
| 2024/09/03 | 3350.0 | 3360.0 | 3340.0 | 3360.0 | 6400 | 0.45 |
| 2024/09/04 | 3330.0 | 3365.0 | 3330.0 | 3350.0 | 21100 | -0.30 |
| 2024/09/05 | 3335.0 | 3370.0 | 3335.0 | 3350.0 | 26300 | 0.00 |
| 2024/09/06 | 3365.0 | 3365.0 | 3340.0 | 3365.0 | 16900 | 0.45 |
| 2024/09/09 | 3340.0 | 3370.0 | 3330.0 | 3370.0 | 24100 | 0.15 |
| 2024/09/10 | 3370.0 | 3370.0 | 3335.0 | 3340.0 | 8000 | -0.89 |
| 2024/09/11 | 3320.0 | 3320.0 | 3300.0 | 3300.0 | 16600 | -1.20 |
| 2024/09/12 | 3330.0 | 3330.0 | 3300.0 | 3325.0 | 33200 | 0.76 |
| 2024/09/13 | 3305.0 | 3340.0 | 3295.0 | 3340.0 | 25400 | 0.45 |
| 2024/09/17 | 3340.0 | 3360.0 | 3295.0 | 3345.0 | 28700 | 0.15 |
| 2024/09/18 | 3355.0 | 3400.0 | 3355.0 | 3400.0 | 23700 | 1.64 |
| 2024/09/19 | 3400.0 | 3400.0 | 3365.0 | 3400.0 | 37600 | 0.00 |
| 2024/09/20 | 3400.0 | 3460.0 | 3320.0 | 3420.0 | 71800 | 0.59 |
| 2024/09/24 | 3425.0 | 3425.0 | 3350.0 | 3410.0 | 32100 | -0.29 |
| 2024/09/25 | 3400.0 | 3400.0 | 3350.0 | 3355.0 | 31400 | -1.61 |
| 2024/09/26 | 3405.0 | 3405.0 | 3365.0 | 3390.0 | 122100 | 1.04 |
| 2024/09/27 | 3345.0 | 3345.0 | 3285.0 | 3320.0 | 62800 | -2.06 |
| 2024/09/30 | 3300.0 | 3340.0 | 3295.0 | 3305.0 | 12000 | -0.45 |
| 2024/10/01 | 3310.0 | 3310.0 | 3265.0 | 3295.0 | 11300 | -0.30 |
| 2024/10/02 | 3295.0 | 3310.0 | 3270.0 | 3285.0 | 19900 | -0.30 |
| 2024/10/03 | 3325.0 | 3335.0 | 3300.0 | 3315.0 | 9100 | 0.91 |
| 2024/10/04 | 3315.0 | 3350.0 | 3310.0 | 3345.0 | 8400 | 0.90 |
| 2024/10/07 | 3355.0 | 3390.0 | 3350.0 | 3380.0 | 10400 | 1.05 |
| 2024/10/08 | 3370.0 | 3390.0 | 3345.0 | 3380.0 | 4400 | 0.00 |
| 2024/10/09 | 3400.0 | 3410.0 | 3390.0 | 3390.0 | 9300 | 0.30 |
| 2024/10/10 | 3420.0 | 3425.0 | 3390.0 | 3415.0 | 8400 | 0.74 |
| 2024/10/11 | 3430.0 | 3470.0 | 3415.0 | 3415.0 | 14000 | 0.00 |
| 2024/10/15 | 3445.0 | 3470.0 | 3440.0 | 3450.0 | 8300 | 1.02 |
| 2024/10/16 | 3465.0 | 3490.0 | 3445.0 | 3445.0 | 16200 | -0.14 |
| 2024/10/17 | 3450.0 | 3450.0 | 3415.0 | 3430.0 | 6300 | -0.44 |
| 2024/10/18 | 3430.0 | 3430.0 | 3380.0 | 3380.0 | 6400 | -1.46 |
| 2024/10/21 | 3405.0 | 3415.0 | 3390.0 | 3400.0 | 4800 | 0.59 |
| 2024/10/22 | 3410.0 | 3410.0 | 3350.0 | 3365.0 | 6600 | -1.03 |
| 2024/10/23 | 3365.0 | 3365.0 | 3305.0 | 3305.0 | 8400 | -1.78 |
| 2024/10/24 | 3300.0 | 3335.0 | 3275.0 | 3315.0 | 8500 | 0.30 |
| 2024/10/25 | 3315.0 | 3315.0 | 3265.0 | 3270.0 | 7800 | -1.36 |
| 2024/10/28 | 3340.0 | 3340.0 | 3300.0 | 3325.0 | 7100 | 1.68 |
| 2024/10/29 | 3330.0 | 3340.0 | 3310.0 | 3310.0 | 3200 | -0.45 |
| 2024/10/30 | 3310.0 | 3330.0 | 3290.0 | 3315.0 | 28700 | 0.15 |
| 2024/10/31 | 3325.0 | 3355.0 | 3270.0 | 3280.0 | 17900 | -1.06 |
| 2024/11/01 | 3280.0 | 3325.0 | 3270.0 | 3300.0 | 10700 | 0.61 |
| 2024/11/05 | 3310.0 | 3310.0 | 3275.0 | 3275.0 | 9700 | -0.76 |
| 2024/11/06 | 3280.0 | 3330.0 | 3280.0 | 3300.0 | 6900 | 0.76 |
| 2024/11/07 | 3300.0 | 3370.0 | 3300.0 | 3370.0 | 5200 | 2.12 |
| 2024/11/08 | 3395.0 | 3430.0 | 3390.0 | 3410.0 | 6400 | 1.19 |
| 2024/11/11 | 3410.0 | 3485.0 | 3410.0 | 3485.0 | 8300 | 2.20 |
| 2024/11/12 | 3480.0 | 3510.0 | 3465.0 | 3495.0 | 24500 | 0.29 |
| 2024/11/13 | 3500.0 | 3545.0 | 3480.0 | 3535.0 | 14600 | 1.14 |
| 2024/11/14 | 3535.0 | 3600.0 | 3500.0 | 3550.0 | 14300 | 0.42 |
| 2024/11/15 | 3550.0 | 3610.0 | 3550.0 | 3610.0 | 20200 | 1.69 |
| 2024/11/18 | 3610.0 | 3625.0 | 3600.0 | 3620.0 | 5200 | 0.28 |
| 2024/11/19 | 3600.0 | 3625.0 | 3600.0 | 3620.0 | 4600 | 0.00 |
| 2024/11/20 | 3605.0 | 3605.0 | 3570.0 | 3570.0 | 4500 | -1.38 |
| 2024/11/21 | 3550.0 | 3575.0 | 3540.0 | 3555.0 | 2700 | -0.42 |
| 2024/11/22 | 3595.0 | 3605.0 | 3570.0 | 3600.0 | 5300 | 1.27 |
| 2024/11/25 | 3600.0 | 3690.0 | 3600.0 | 3660.0 | 14900 | 1.67 |
| 2024/11/26 | 3660.0 | 3680.0 | 3660.0 | 3680.0 | 2600 | 0.55 |
| 2024/11/27 | 3685.0 | 3740.0 | 3680.0 | 3710.0 | 15100 | 0.82 |
| 2024/11/28 | 3715.0 | 3790.0 | 3715.0 | 3790.0 | 14800 | 2.16 |
| 2024/11/29 | 3800.0 | 3820.0 | 3770.0 | 3795.0 | 12900 | 0.13 |
| 2024/12/02 | 3795.0 | 3820.0 | 3700.0 | 3800.0 | 13700 | 0.13 |
| 2024/12/03 | 3800.0 | 3835.0 | 3800.0 | 3825.0 | 6100 | 0.66 |
| 2024/12/04 | 3800.0 | 3825.0 | 3775.0 | 3800.0 | 8900 | -0.65 |
| 2024/12/05 | 3815.0 | 3815.0 | 3790.0 | 3800.0 | 4700 | 0.00 |
| 2024/12/06 | 3800.0 | 3825.0 | 3795.0 | 3800.0 | 2900 | 0.00 |
| 2024/12/09 | 3795.0 | 3805.0 | 3790.0 | 3800.0 | 5500 | 0.00 |
| 2024/12/10 | 3830.0 | 3830.0 | 3800.0 | 3800.0 | 6000 | 0.00 |
| 2024/12/11 | 3820.0 | 3820.0 | 3800.0 | 3810.0 | 4400 | 0.26 |
| 2024/12/12 | 3820.0 | 3855.0 | 3820.0 | 3850.0 | 8400 | 1.05 |
| 2024/12/13 | 3815.0 | 3855.0 | 3815.0 | 3825.0 | 6000 | -0.65 |
| 2024/12/16 | 3825.0 | 3825.0 | 3795.0 | 3795.0 | 3800 | -0.78 |
| 2024/12/17 | 3805.0 | 3805.0 | 3785.0 | 3800.0 | 5100 | 0.13 |
| 2024/12/18 | 3805.0 | 3805.0 | 3765.0 | 3765.0 | 3800 | -0.92 |
| 2024/12/19 | 3755.0 | 3775.0 | 3650.0 | 3745.0 | 10300 | -0.53 |
| 2024/12/20 | 3775.0 | 3785.0 | 3725.0 | 3785.0 | 16800 | 1.07 |
| 2024/12/23 | 3770.0 | 3780.0 | 3760.0 | 3760.0 | 4300 | -0.66 |
| 2024/12/24 | 3770.0 | 3770.0 | 3735.0 | 3735.0 | 2400 | -0.66 |
| 2024/12/25 | 3730.0 | 3770.0 | 3725.0 | 3770.0 | 5100 | 0.94 |
| 2024/12/26 | 3780.0 | 3825.0 | 3755.0 | 3825.0 | 9800 | 1.46 |
| 2024/12/27 | 3835.0 | 3845.0 | 3815.0 | 3845.0 | 5000 | 0.52 |
| 2024/12/30 | 3845.0 | 3845.0 | 3800.0 | 3805.0 | 4800 | -1.04 |
| 2025/01/06 | 3805.0 | 3805.0 | 3725.0 | 3735.0 | 8300 | -1.84 |
| 2025/01/07 | 3755.0 | 3785.0 | 3735.0 | 3780.0 | 9000 | 1.20 |
| 2025/01/08 | 3775.0 | 3780.0 | 3740.0 | 3740.0 | 6600 | -1.06 |
| 2025/01/09 | 3760.0 | 3790.0 | 3735.0 | 3750.0 | 12100 | 0.27 |
| 2025/01/10 | 3745.0 | 3745.0 | 3700.0 | 3700.0 | 4500 | -1.33 |
| 2025/01/14 | 3700.0 | 3720.0 | 3640.0 | 3660.0 | 12300 | -1.08 |
| 2025/01/15 | 3655.0 | 3730.0 | 3655.0 | 3730.0 | 7500 | 1.91 |
| 2025/01/16 | 3730.0 | 3755.0 | 3700.0 | 3700.0 | 9500 | -0.80 |
| 2025/01/17 | 3700.0 | 3700.0 | 3635.0 | 3650.0 | 5300 | -1.35 |
| 2025/01/20 | 3645.0 | 3670.0 | 3635.0 | 3645.0 | 2800 | -0.14 |
| 2025/01/21 | 3645.0 | 3650.0 | 3620.0 | 3650.0 | 2800 | 0.14 |
| 2025/01/22 | 3650.0 | 3670.0 | 3635.0 | 3640.0 | 2400 | -0.27 |
| 2025/01/23 | 3640.0 | 3670.0 | 3625.0 | 3635.0 | 4700 | -0.14 |
| 2025/01/24 | 3655.0 | 3690.0 | 3655.0 | 3660.0 | 4900 | 0.69 |
| 2025/01/27 | 3700.0 | 3780.0 | 3700.0 | 3745.0 | 6600 | 2.32 |
| 2025/01/28 | 3785.0 | 3900.0 | 3785.0 | 3880.0 | 16200 | 3.60 |
| 2025/01/29 | 3900.0 | 3900.0 | 3840.0 | 3845.0 | 2900 | -0.90 |
| 2025/01/30 | 3845.0 | 3855.0 | 3775.0 | 3855.0 | 11000 | 0.26 |
| 2025/01/31 | 3855.0 | 3855.0 | 3790.0 | 3790.0 | 2400 | -1.69 |
| 2025/02/03 | 3755.0 | 3825.0 | 3755.0 | 3770.0 | 8800 | -0.53 |
| 2025/02/04 | 3810.0 | 3820.0 | 3770.0 | 3770.0 | 2400 | 0.00 |
| 2025/02/05 | 3810.0 | 3820.0 | 3780.0 | 3780.0 | 2100 | 0.27 |
| 2025/02/06 | 3800.0 | 3855.0 | 3790.0 | 3855.0 | 2500 | 1.98 |
| 2025/02/07 | 3855.0 | 3860.0 | 3825.0 | 3855.0 | 3400 | 0.00 |
| 2025/02/10 | 3805.0 | 3845.0 | 3800.0 | 3805.0 | 4500 | -1.30 |
| 2025/02/12 | 3810.0 | 3850.0 | 3810.0 | 3810.0 | 2300 | 0.13 |
| 2025/02/13 | 3830.0 | 3850.0 | 3805.0 | 3840.0 | 3300 | 0.79 |
| 2025/02/14 | 3840.0 | 3860.0 | 3830.0 | 3850.0 | 3400 | 0.26 |
| 2025/02/17 | 3860.0 | 3860.0 | 3810.0 | 3850.0 | 5000 | 0.00 |
| 2025/02/18 | 3840.0 | 3900.0 | 3825.0 | 3900.0 | 5900 | 1.30 |
| 2025/02/19 | 3885.0 | 3910.0 | 3865.0 | 3905.0 | 3200 | 0.13 |
| 2025/02/20 | 3895.0 | 3915.0 | 3870.0 | 3905.0 | 6400 | 0.00 |
| 2025/02/21 | 3905.0 | 3930.0 | 3870.0 | 3930.0 | 2600 | 0.64 |
| 2025/02/25 | 3890.0 | 3925.0 | 3890.0 | 3890.0 | 2800 | -1.02 |
| 2025/02/26 | 3880.0 | 3900.0 | 3855.0 | 3890.0 | 4600 | 0.00 |
| 2025/02/27 | 3870.0 | 3920.0 | 3860.0 | 3920.0 | 5500 | 0.77 |
| 2025/02/28 | 3960.0 | 3960.0 | 3915.0 | 3915.0 | 7700 | -0.13 |
| 2025/03/03 | 3935.0 | 4040.0 | 3935.0 | 4040.0 | 13500 | 3.19 |
| 2025/03/04 | 4045.0 | 4050.0 | 4000.0 | 4000.0 | 5500 | -0.99 |
| 2025/03/05 | 4000.0 | 4040.0 | 4000.0 | 4030.0 | 2300 | 0.75 |
| 2025/03/06 | 4040.0 | 4100.0 | 4020.0 | 4100.0 | 13400 | 1.74 |
| 2025/03/07 | 4100.0 | 4125.0 | 4000.0 | 4040.0 | 11400 | -1.46 |
| 2025/03/10 | 4060.0 | 4060.0 | 3985.0 | 4030.0 | 8900 | -0.25 |
| 2025/03/11 | 4005.0 | 4005.0 | 3955.0 | 3975.0 | 5600 | -1.36 |
| 2025/03/12 | 3975.0 | 4010.0 | 3975.0 | 3995.0 | 5800 | 0.50 |
| 2025/03/13 | 3990.0 | 4010.0 | 3975.0 | 4010.0 | 4000 | 0.38 |
| 2025/03/14 | 3985.0 | 4030.0 | 3985.0 | 4000.0 | 11400 | -0.25 |
| 2025/03/17 | 4015.0 | 4020.0 | 3970.0 | 3980.0 | 12400 | -0.50 |
| 2025/03/18 | 4015.0 | 4015.0 | 3945.0 | 3960.0 | 18100 | -0.50 |
| 2025/03/19 | 3945.0 | 3975.0 | 3945.0 | 3965.0 | 5000 | 0.13 |
| 2025/03/21 | 3935.0 | 3965.0 | 3930.0 | 3930.0 | 44700 | -0.88 |
| 2025/03/24 | 3940.0 | 3940.0 | 3855.0 | 3855.0 | 34800 | -1.91 |
| 2025/03/25 | 3860.0 | 3905.0 | 3855.0 | 3905.0 | 5800 | 1.30 |
| 2025/03/26 | 3910.0 | 3935.0 | 3860.0 | 3925.0 | 32200 | 0.51 |
| 2025/03/27 | 3930.0 | 3945.0 | 3900.0 | 3945.0 | 64200 | 0.51 |
| 2025/03/28 | 3895.0 | 3895.0 | 3825.0 | 3865.0 | 41300 | -2.03 |
| 2025/03/31 | 3815.0 | 3815.0 | 3685.0 | 3685.0 | 16600 | -4.66 |
| 2025/04/01 | 3690.0 | 3710.0 | 3615.0 | 3635.0 | 8100 | -1.36 |
| 2025/04/02 | 3690.0 | 3690.0 | 3600.0 | 3625.0 | 7600 | -0.28 |
| 2025/04/03 | 3560.0 | 3610.0 | 3520.0 | 3580.0 | 8200 | -1.24 |
| 2025/04/04 | 3510.0 | 3525.0 | 3360.0 | 3430.0 | 15500 | -4.19 |
| 2025/04/07 | 3290.0 | 3315.0 | 3175.0 | 3260.0 | 15500 | -4.96 |
| 2025/04/08 | 3320.0 | 3480.0 | 3315.0 | 3480.0 | 14300 | 6.75 |
| 2025/04/09 | 3410.0 | 3445.0 | 3330.0 | 3350.0 | 12400 | -3.74 |
| 2025/04/10 | 3560.0 | 3585.0 | 3495.0 | 3550.0 | 6400 | 5.97 |
| 2025/04/11 | 3480.0 | 3540.0 | 3420.0 | 3525.0 | 8300 | -0.70 |
| 2025/04/14 | 3565.0 | 3590.0 | 3500.0 | 3550.0 | 5800 | 0.71 |
| 2025/04/15 | 3580.0 | 3580.0 | 3510.0 | 3510.0 | 2300 | -1.13 |
| 2025/04/16 | 3525.0 | 3550.0 | 3495.0 | 3505.0 | 5000 | -0.14 |
| 2025/04/17 | 3520.0 | 3560.0 | 3520.0 | 3525.0 | 1800 | 0.57 |
| 2025/04/18 | 3575.0 | 3700.0 | 3575.0 | 3665.0 | 7400 | 3.97 |
| 2025/04/21 | 3675.0 | 3760.0 | 3675.0 | 3760.0 | 4500 | 2.59 |
| 2025/04/22 | 3665.0 | 3770.0 | 3655.0 | 3755.0 | 10300 | -0.13 |
| 2025/04/23 | 3790.0 | 3820.0 | 3720.0 | 3740.0 | 9300 | -0.40 |
| 2025/04/24 | 3760.0 | 3775.0 | 3620.0 | 3630.0 | 8200 | -2.94 |
| 2025/04/25 | 3630.0 | 3670.0 | 3630.0 | 3640.0 | 3200 | 0.28 |
| 2025/04/28 | 3660.0 | 3735.0 | 3620.0 | 3735.0 | 8700 | 2.61 |
| 2025/04/30 | 3705.0 | 3735.0 | 3665.0 | 3680.0 | 11800 | -1.47 |
| 2025/05/01 | 3530.0 | 3570.0 | 3480.0 | 3515.0 | 18200 | -4.48 |
| 2025/05/02 | 3515.0 | 3585.0 | 3445.0 | 3465.0 | 22100 | -1.42 |
| 2025/05/07 | 3480.0 | 3575.0 | 3460.0 | 3560.0 | 11900 | 2.74 |
| 2025/05/08 | 3560.0 | 3585.0 | 3505.0 | 3585.0 | 5600 | 0.70 |
| 2025/05/09 | 3590.0 | 3745.0 | 3590.0 | 3645.0 | 20700 | 1.67 |
| 2025/05/12 | 3650.0 | 3760.0 | 3650.0 | 3735.0 | 8000 | 2.47 |
| 2025/05/13 | 3770.0 | 3770.0 | 3665.0 | 3665.0 | 5500 | -1.87 |
| 2025/05/14 | 3665.0 | 3700.0 | 3625.0 | 3675.0 | 6900 | 0.27 |
| 2025/05/15 | 3645.0 | 3690.0 | 3645.0 | 3690.0 | 4700 | 0.41 |
| 2025/05/16 | 3670.0 | 3695.0 | 3620.0 | 3625.0 | 9200 | -1.76 |
| 2025/05/19 | 3630.0 | 3650.0 | 3610.0 | 3630.0 | 4400 | 0.14 |
| 2025/05/20 | 3615.0 | 3645.0 | 3590.0 | 3590.0 | 8200 | -1.10 |
| 2025/05/21 | 3590.0 | 3620.0 | 3585.0 | 3620.0 | 7900 | 0.84 |
| 2025/05/22 | 3620.0 | 3620.0 | 3575.0 | 3575.0 | 5600 | -1.24 |
| 2025/05/23 | 3610.0 | 3615.0 | 3580.0 | 3595.0 | 3700 | 0.56 |
| 2025/05/26 | 3595.0 | 3600.0 | 3585.0 | 3595.0 | 2200 | 0.00 |
| 2025/05/27 | 3575.0 | 3615.0 | 3575.0 | 3595.0 | 3400 | 0.00 |
| 2025/05/28 | 3620.0 | 3640.0 | 3585.0 | 3605.0 | 7300 | 0.28 |
| 2025/05/29 | 3605.0 | 3670.0 | 3605.0 | 3665.0 | 9000 | 1.66 |
| 2025/05/30 | 3640.0 | 3690.0 | 3640.0 | 3685.0 | 4700 | 0.55 |
| 2025/06/02 | 3660.0 | 3695.0 | 3660.0 | 3680.0 | 4300 | -0.14 |
| 2025/06/03 | 3680.0 | 3680.0 | 3605.0 | 3605.0 | 2700 | -2.04 |
| 2025/06/04 | 3620.0 | 3660.0 | 3610.0 | 3655.0 | 5400 | 1.39 |
| 2025/06/05 | 3630.0 | 3655.0 | 3610.0 | 3635.0 | 4400 | -0.55 |
| 2025/06/06 | 3670.0 | 3670.0 | 3620.0 | 3620.0 | 4400 | -0.41 |
| 2025/06/09 | 3650.0 | 3695.0 | 3625.0 | 3695.0 | 4900 | 2.07 |
| 2025/06/10 | 3700.0 | 3700.0 | 3625.0 | 3625.0 | 4900 | -1.89 |
| 2025/06/11 | 3625.0 | 3650.0 | 3605.0 | 3620.0 | 4800 | -0.14 |
| 2025/06/12 | 3620.0 | 3620.0 | 3585.0 | 3610.0 | 5000 | -0.28 |
| 2025/06/13 | 3585.0 | 3600.0 | 3560.0 | 3595.0 | 6100 | -0.42 |
| 2025/06/16 | 3610.0 | 3620.0 | 3590.0 | 3600.0 | 5400 | 0.14 |
| 2025/06/17 | 3600.0 | 3620.0 | 3585.0 | 3605.0 | 6000 | 0.14 |
| 2025/06/18 | 3615.0 | 3615.0 | 3585.0 | 3595.0 | 2100 | -0.28 |
| 2025/06/19 | 3605.0 | 3620.0 | 3590.0 | 3620.0 | 4100 | 0.70 |
| 2025/06/20 | 3615.0 | 3620.0 | 3585.0 | 3585.0 | 9900 | -0.97 |
| 2025/06/23 | 3590.0 | 3600.0 | 3550.0 | 3555.0 | 5300 | -0.84 |
| 2025/06/24 | 3565.0 | 3575.0 | 3550.0 | 3565.0 | 3300 | 0.28 |
| 2025/06/25 | 3550.0 | 3550.0 | 3505.0 | 3515.0 | 6800 | -1.40 |
| 2025/06/26 | 3505.0 | 3530.0 | 3500.0 | 3505.0 | 4900 | -0.28 |
| 2025/06/27 | 3530.0 | 3590.0 | 3515.0 | 3590.0 | 7200 | 2.43 |
| 2025/06/30 | 3610.0 | 3610.0 | 3540.0 | 3540.0 | 7000 | -1.39 |
| 2025/07/01 | 3540.0 | 3545.0 | 3495.0 | 3500.0 | 8800 | -1.13 |
| 2025/07/02 | 3500.0 | 3530.0 | 3500.0 | 3500.0 | 4800 | 0.00 |
| 2025/07/03 | 3510.0 | 3535.0 | 3500.0 | 3520.0 | 5900 | 0.57 |
| 2025/07/04 | 3520.0 | 3520.0 | 3495.0 | 3510.0 | 6700 | -0.28 |
| 2025/07/07 | 3510.0 | 3545.0 | 3485.0 | 3500.0 | 5500 | -0.28 |
| 2025/07/08 | 3525.0 | 3525.0 | 3490.0 | 3500.0 | 6500 | 0.00 |
| 2025/07/09 | 3520.0 | 3540.0 | 3510.0 | 3520.0 | 3500 | 0.57 |
| 2025/07/10 | 3520.0 | 3520.0 | 3455.0 | 3475.0 | 12300 | -1.28 |
| 2025/07/11 | 3505.0 | 3545.0 | 3500.0 | 3500.0 | 10000 | 0.72 |
| 2025/07/14 | 3500.0 | 3530.0 | 3495.0 | 3495.0 | 5200 | -0.14 |
| 2025/07/15 | 3495.0 | 3515.0 | 3495.0 | 3495.0 | 3200 | 0.00 |
| 2025/07/16 | 3520.0 | 3520.0 | 3480.0 | 3480.0 | 3500 | -0.43 |
| 2025/07/17 | 3485.0 | 3505.0 | 3475.0 | 3505.0 | 4400 | 0.72 |
| 2025/07/18 | 3500.0 | 3510.0 | 3485.0 | 3495.0 | 5000 | -0.29 |
| 2025/07/22 | 3500.0 | 3505.0 | 3460.0 | 3460.0 | 2600 | -1.00 |
| 2025/07/23 | 3470.0 | 3500.0 | 3460.0 | 3500.0 | 6500 | 1.16 |
| 2025/07/24 | 3500.0 | 3550.0 | 3500.0 | 3535.0 | 6900 | 1.00 |
| 2025/07/25 | 3540.0 | 3555.0 | 3505.0 | 3505.0 | 6800 | -0.85 |
| 2025/07/28 | 3510.0 | 3540.0 | 3505.0 | 3520.0 | 7700 | 0.43 |
| 2025/07/29 | 3565.0 | 3690.0 | 3560.0 | 3690.0 | 23000 | 4.83 |
| 2025/07/30 | 3695.0 | 3715.0 | 3645.0 | 3670.0 | 9700 | -0.54 |
| 2025/07/31 | 3670.0 | 3695.0 | 3650.0 | 3660.0 | 4100 | -0.27 |
| 2025/08/01 | 3645.0 | 3730.0 | 3580.0 | 3730.0 | 28900 | 1.91 |
| 2025/08/04 | 3700.0 | 3735.0 | 3660.0 | 3725.0 | 10200 | -0.13 |
| 2025/08/05 | 3740.0 | 3740.0 | 3670.0 | 3700.0 | 4300 | -0.67 |
| 2025/08/06 | 3685.0 | 3745.0 | 3685.0 | 3715.0 | 5500 | 0.41 |
| 2025/08/07 | 3730.0 | 3790.0 | 3730.0 | 3780.0 | 9800 | 1.75 |
| 2025/08/08 | 3755.0 | 3780.0 | 3745.0 | 3770.0 | 6400 | -0.26 |
| 2025/08/12 | 3770.0 | 3770.0 | 3720.0 | 3745.0 | 6100 | -0.66 |
| 2025/08/13 | 3760.0 | 3765.0 | 3715.0 | 3765.0 | 3600 | 0.53 |
| 2025/08/14 | 3740.0 | 3770.0 | 3725.0 | 3755.0 | 5100 | -0.27 |
| 2025/08/15 | 3720.0 | 3735.0 | 3700.0 | 3720.0 | 6200 | -0.93 |
| 2025/08/18 | 3720.0 | 3720.0 | 3700.0 | 3715.0 | 5100 | -0.13 |
| 2025/08/19 | 3715.0 | 3765.0 | 3695.0 | 3695.0 | 11600 | -0.54 |
| 2025/08/20 | 3695.0 | 3740.0 | 3695.0 | 3730.0 | 2700 | 0.95 |
| 2025/08/21 | 3730.0 | 3730.0 | 3700.0 | 3705.0 | 4500 | -0.67 |
| 2025/08/22 | 3705.0 | 3710.0 | 3680.0 | 3695.0 | 5000 | -0.27 |
| 2025/08/25 | 3700.0 | 3700.0 | 3650.0 | 3675.0 | 3900 | -0.54 |
| 2025/08/26 | 3670.0 | 3685.0 | 3630.0 | 3630.0 | 5600 | -1.22 |
| 2025/08/27 | 3630.0 | 3650.0 | 3620.0 | 3650.0 | 6200 | 0.55 |
| 2025/08/28 | 3660.0 | 3690.0 | 3655.0 | 3655.0 | 6100 | 0.14 |
| 2025/08/29 | 3655.0 | 3700.0 | 3655.0 | 3685.0 | 7300 | 0.82 |
| 2025/09/01 | 3660.0 | 3730.0 | 3660.0 | 3680.0 | 11300 | -0.14 |
| 2025/09/02 | 3710.0 | 3750.0 | 3710.0 | 3730.0 | 8800 | 1.36 |
| 2025/09/03 | 3725.0 | 3740.0 | 3685.0 | 3705.0 | 13300 | -0.67 |
| 2025/09/04 | 3705.0 | 3705.0 | 3665.0 | 3670.0 | 9400 | -0.94 |
| 2025/09/05 | 3670.0 | 3710.0 | 3655.0 | 3660.0 | 10300 | -0.27 |
| 2025/09/08 | 3715.0 | 3715.0 | 3680.0 | 3690.0 | 10000 | 0.82 |
| 2025/09/09 | 3710.0 | 3765.0 | 3710.0 | 3760.0 | 20000 | 1.90 |
| 2025/09/10 | 3755.0 | 3755.0 | 3730.0 | 3730.0 | 4200 | -0.80 |
| 2025/09/11 | 3725.0 | 3760.0 | 3725.0 | 3760.0 | 16700 | 0.80 |
| 2025/09/12 | 3775.0 | 3790.0 | 3740.0 | 3790.0 | 23900 | 0.80 |
| 2025/09/16 | 3780.0 | 3840.0 | 3770.0 | 3830.0 | 30200 | 1.06 |
| 2025/09/17 | 3840.0 | 3840.0 | 3775.0 | 3780.0 | 14200 | -1.31 |
| 2025/09/18 | 3780.0 | 3805.0 | 3735.0 | 3805.0 | 34100 | 0.66 |
| 2025/09/19 | 3845.0 | 3875.0 | 3810.0 | 3875.0 | 49300 | 1.84 |
| 2025/09/22 | 3885.0 | 3900.0 | 3825.0 | 3835.0 | 55500 | -1.03 |
| 2025/09/24 | 3865.0 | 3870.0 | 3840.0 | 3865.0 | 59300 | 0.78 |
| 2025/09/25 | 3870.0 | 3890.0 | 3830.0 | 3835.0 | 38800 | -0.78 |
| 2025/09/26 | 3900.0 | 3900.0 | 3800.0 | 3860.0 | 138600 | 0.65 |
| 2025/09/29 | 3795.0 | 3795.0 | 3705.0 | 3775.0 | 70600 | -2.20 |
| 2025/09/30 | 3765.0 | 3765.0 | 3715.0 | 3715.0 | 13200 | -1.59 |
| 2025/10/01 | 3700.0 | 3700.0 | 3615.0 | 3615.0 | 15000 | -2.69 |
| 2025/10/02 | 3650.0 | 3665.0 | 3610.0 | 3625.0 | 12800 | 0.28 |
| 2025/10/03 | 3610.0 | 3670.0 | 3610.0 | 3655.0 | 12300 | 0.83 |
| 2025/10/06 | 3665.0 | 3695.0 | 3620.0 | 3650.0 | 12500 | -0.14 |
| 2025/10/07 | 3650.0 | 3670.0 | 3620.0 | 3620.0 | 5200 | -0.82 |
| 2025/10/08 | 3620.0 | 3630.0 | 3600.0 | 3620.0 | 5300 | 0.00 |
| 2025/10/09 | 3615.0 | 3615.0 | 3585.0 | 3585.0 | 5500 | -0.97 |
| 2025/10/10 | 3570.0 | 3575.0 | 3535.0 | 3540.0 | 8500 | -1.26 |
| 2025/10/14 | 3530.0 | 3585.0 | 3515.0 | 3550.0 | 7500 | 0.28 |
| 2025/10/15 | 3570.0 | 3610.0 | 3565.0 | 3610.0 | 5600 | 1.69 |
| 2025/10/16 | 3610.0 | 3625.0 | 3585.0 | 3610.0 | 12500 | 0.00 |
| 2025/10/17 | 3610.0 | 3610.0 | 3565.0 | 3570.0 | 5300 | -1.11 |
| 2025/10/20 | 3585.0 | 3610.0 | 3580.0 | 3610.0 | 4200 | 1.12 |
| 2025/10/21 | 3670.0 | 3670.0 | 3590.0 | 3615.0 | 5800 | 0.14 |
| 2025/10/22 | 3640.0 | 3670.0 | 3615.0 | 3650.0 | 4400 | 0.97 |
| 2025/10/23 | 3650.0 | 3670.0 | 3645.0 | 3645.0 | 4500 | -0.14 |
| 2025/10/24 | 3665.0 | 3665.0 | 3615.0 | 3615.0 | 3500 | -0.82 |
| 2025/10/27 | 3610.0 | 3665.0 | 3610.0 | 3665.0 | 13900 | 1.38 |
| 2025/10/28 | 3665.0 | 3690.0 | 3570.0 | 3570.0 | 23700 | -2.59 |
| 2025/10/29 | 3610.0 | 3625.0 | 3500.0 | 3520.0 | 25100 | -1.40 |
| 2025/10/30 | 3515.0 | 3520.0 | 3485.0 | 3490.0 | 16800 | -0.85 |
| 2025/10/31 | 3495.0 | 3530.0 | 3470.0 | 3510.0 | 17700 | 0.57 |
| 2025/11/04 | 3500.0 | 3515.0 | 3475.0 | 3500.0 | 14500 | -0.28 |
| 2025/11/05 | 3485.0 | 3495.0 | 3440.0 | 3470.0 | 13300 | -0.86 |
| 2025/11/06 | 3470.0 | 3505.0 | 3460.0 | 3460.0 | 5100 | -0.29 |
| 2025/11/07 | 3470.0 | 3505.0 | 3470.0 | 3480.0 | 6400 | 0.58 |
| 2025/11/10 | 3510.0 | 3545.0 | 3510.0 | 3540.0 | 9000 | 1.72 |
| 2025/11/11 | 3510.0 | 3515.0 | 3490.0 | 3510.0 | 3400 | -0.85 |
| 2025/11/12 | 3520.0 | 3540.0 | 3510.0 | 3525.0 | 3300 | 0.43 |
| 2025/11/13 | 3530.0 | 3545.0 | 3500.0 | 3500.0 | 5000 | -0.71 |
| 2025/11/14 | 3515.0 | 3555.0 | 3515.0 | 3530.0 | 5500 | 0.86 |
| 2025/11/17 | 3560.0 | 3560.0 | 3505.0 | 3515.0 | 4800 | -0.42 |
| 2025/11/18 | 3510.0 | 3520.0 | 3510.0 | 3510.0 | 4600 | -0.14 |
| 2025/11/19 | 3515.0 | 3560.0 | 3510.0 | 3520.0 | 4300 | 0.28 |
| 2025/11/20 | 3560.0 | 3560.0 | 3510.0 | 3550.0 | 10700 | 0.85 |
| 2025/11/21 | 3550.0 | 3610.0 | 3550.0 | 3605.0 | 10600 | 1.55 |
| 2025/11/25 | 3650.0 | 3650.0 | 3605.0 | 3610.0 | 18200 | 0.14 |
| 2025/11/26 | 3650.0 | 3660.0 | 3635.0 | 3645.0 | 13800 | 0.97 |
| 2025/11/27 | 3660.0 | 3665.0 | 3610.0 | 3665.0 | 12800 | 0.55 |
| 2025/11/28 | 3665.0 | 3695.0 | 3660.0 | 3690.0 | 9100 | 0.68 |
| 2025/12/01 | 3690.0 | 3695.0 | 3660.0 | 3695.0 | 5800 | 0.14 |
| 2025/12/02 | 3690.0 | 3695.0 | 3660.0 | 3680.0 | 4100 | -0.41 |
| 2025/12/03 | 3675.0 | 3675.0 | 3650.0 | 3655.0 | 6400 | -0.68 |
| 2025/12/04 | 3645.0 | 3685.0 | 3645.0 | 3665.0 | 8000 | 0.27 |
| 2025/12/05 | 3665.0 | 3680.0 | 3640.0 | 3640.0 | 7800 | -0.68 |
| 2025/12/08 | 3640.0 | 3695.0 | 3625.0 | 3680.0 | 21300 | 1.10 |
| 2025/12/09 | 3690.0 | 3725.0 | 3680.0 | 3690.0 | 9900 | 0.27 |
| 2025/12/10 | 3715.0 | 3765.0 | 3715.0 | 3735.0 | 6400 | 1.22 |
| 2025/12/11 | 3755.0 | 3765.0 | 3700.0 | 3710.0 | 13400 | -0.67 |
| 2025/12/12 | 3740 | 3765 | 3740 | 3755 | 7000 | 1.21 |