ラックランド 9612
1,697円
(時刻：15:30)
▲ +37円 (+2.22%)
価格情報
| 始値 | 1,692円 |
| 高値 | 1,699円 |
| 安値 | 1,665円 |
| 出来高 | 46,300株 |
| 売買代金 | 77,896,800円 |
| 売り気配 (15:30) | 1,699円 |
| 買い気配 (15:30) | 1,682円 |
基本情報
| 銘柄名 | ラックランド |
| 英文銘柄名 | LUCKLAND CO., LTD. |
| 時価総額 | 17,259,186,000.0円 |
| 発行済株式総数 | 10,397,100株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | -46.61円 |
| BPS | 903.71円 |
| PER | -35.61倍 |
| PBR | 1.84倍 |
| ROE | -5.0% |
| 年間配当金 | 0.00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54期（自 2023年１月１日 至 2023年12月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 31,292,298,000 円 | 28,350,547,000 円 | 26,630,391,000 円 | 29,175,350,000 円 | 32,088,605,000 円 |
| 経常利益又は経常損失（△） | 770,777,000 円 | △193,010,000 円 | △329,041,000 円 | △496,998,000 円 | 253,925,000 円 |
| 当期純利益又は当期純損失（△） | 531,751,000 円 | △574,060,000 円 | △286,140,000 円 | △1,016,040,000 円 | △49,665,000 円 |
| 資本金 | 3,341,081,000 円 | 3,341,081,000 円 | 3,473,218,000 円 | 3,943,471,000 円 | 3,992,348,000 円 |
| 純資産額 | 9,551,806,000 円 | 8,704,089,000 円 | 8,444,734,000 円 | 8,012,468,000 円 | 7,698,200,000 円 |
| 総資産額 | 30,889,480,000 円 | 22,342,948,000 円 | 22,928,024,000 円 | 25,844,797,000 円 | 22,397,002,000 円 |
| 従業員数 | 808 人 | 872 人 | 914 人 | 987 人 | 964 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | -46.61 | 903.71 | -5.0 | -35.61 | 1.84 | - | - |
| 2024/12 | 単体 | -119.34 | 607.96 | - | -13.91 | 2.73 | - | 0.00 |
| 2025/06 | 中連 | 93.52 | 995.54 | - | - | 1.67 | - | - |
| 2025/06 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 22,700 | 0 | 418,600 | 18,700 |
| 2025/11/28 | 22,700 | -400 | 399,900 | 63,400 |
| 2025/11/21 | 23,100 | 500 | 336,500 | 80,600 |
| 2025/11/14 | 22,600 | 0 | 255,900 | 17,500 |
| 2025/11/07 | 22,600 | 0 | 238,400 | 7,200 |
| 2025/10/31 | 22,600 | 0 | 231,200 | 300 |
| 2025/10/24 | 22,600 | 0 | 230,900 | -2,000 |
| 2025/10/17 | 22,600 | 0 | 232,900 | 2,200 |
| 2025/10/10 | 22,600 | 0 | 230,700 | 4,700 |
| 2025/10/03 | 22,600 | -100 | 226,000 | 5,000 |
| 2025/09/26 | 22,700 | 0 | 221,000 | 18,000 |
| 2025/09/19 | 22,700 | 0 | 203,000 | 15,500 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 34,400 | 0.33% | 2025/11/19 |
| JPM Securities Japan Co Ltd. | 51,384 | 0.49% | 2025/11/12 |
| MERRILL LYNCH INTERNATIONAL | 50,316 | 0.48% | 2025/10/01 |
| Nomura International plc | 66,105 | 0.63% | 2025/12/10 |
| UBS AG | 44,700 | 0.42% | 2025/07/24 |
| 合計・最新計算日 | 246,905 | 2.35% | 2025/12/10 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/10 | Nomura International plc | 66,105 （0.52%→0.63%） |
| 2025/12/09 | Nomura International plc | 54,605 （0.34%→0.52%） |
| 2025/11/19 | Barclays Capital Securities Ltd | 34,400 （0.55%→0.33%） |
| 2025/11/18 | Barclays Capital Securities Ltd | 57,500 （0.68%→0.55%） |
| 2025/11/12 | Barclays Capital Securities Ltd | 71,731 （0.71%→0.68%） |
| 2025/11/12 | JPM Securities Japan Co Ltd. | 51,384 （0.58%→0.49%） |
| 2025/11/11 | Barclays Capital Securities Ltd | 74,431 （0.68%→0.71%） |
| 2025/11/10 | Barclays Capital Securities Ltd | 71,531 （0.72%→0.68%） |
| 2025/11/07 | JPM Securities Japan Co Ltd. | 61,284 （0.69%→0.58%） |
| 2025/10/28 | Barclays Capital Securities Ltd | 75,031 （0.69%→0.72%） |
| 2025/10/22 | JPM Securities Japan Co Ltd. | 72,684 （0.74%→0.69%） |
| 2025/10/22 | Barclays Capital Securities Ltd | 72,131 （0.72%→0.69%） |
| 2025/10/20 | JPM Securities Japan Co Ltd. | 77,884 （0.58%→0.74%） |
| 2025/10/16 | JPM Securities Japan Co Ltd. | 60,384 （0.78%→0.58%） |
| 2025/10/14 | JPM Securities Japan Co Ltd. | 81,584 （0.80%→0.78%） |
| 2025/10/10 | JPM Securities Japan Co Ltd. | 83,584 （0.69%→0.80%） |
| 2025/10/06 | JPM Securities Japan Co Ltd. | 71,984 （0.88%→0.69%） |
| 2025/10/01 | MERRILL LYNCH INTERNATIONAL | 50,316 （0.50%→0.48%） |
| 2025/10/01 | JPM Securities Japan Co Ltd. | 92,484 （0.91%→0.88%） |
| 2025/09/30 | MERRILL LYNCH INTERNATIONAL | 52,416 （0.48%→0.50%） |
| 2025/09/29 | JPM Securities Japan Co Ltd. | 94,984 （0.73%→0.91%） |
| 2025/09/26 | JPM Securities Japan Co Ltd. | 76,384 （0.81%→0.73%） |
| 2025/09/25 | JPM Securities Japan Co Ltd. | 84,684 （1.07%→0.81%） |
| 2025/09/24 | Barclays Capital Securities Ltd | 75,231 （0.69%→0.72%） |
| 2025/09/22 | Barclays Capital Securities Ltd | 72,431 （0.70%→0.69%） |
| 2025/09/22 | JPM Securities Japan Co Ltd. | 111,684 （0.90%→1.07%） |
| 2025/09/19 | Barclays Capital Securities Ltd | 73,731 （0.69%→0.70%） |
| 2025/09/19 | JPM Securities Japan Co Ltd. | 94,184 （0.85%→0.90%） |
| 2025/09/18 | JPM Securities Japan Co Ltd. | 89,084 （1.08%→0.85%） |
| 2025/09/18 | Barclays Capital Securities Ltd | 72,231 （0.73%→0.69%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | 株式会社ラックランド |
| 会社名（英文） | LUCKLAND CO., LTD. |
| 会社名（カナ） | カブシキガイシャラックランド |
| 本店所在地 | 新宿区西新宿三丁目１８番２０号 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 96120 |
| EDINETコード | E04914 |
| 法人番号 | 6011101022356 |
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 | 2043.0 | 2070.0 | 2021.0 | 2059.0 | 51500 | - |
| 2024/06/25 | 2099.0 | 2144.0 | 2099.0 | 2142.0 | 46100 | 4.03 |
| 2024/06/26 | 2147.0 | 2223.0 | 2135.0 | 2220.0 | 75200 | 3.64 |
| 2024/06/27 | 2208.0 | 2208.0 | 2154.0 | 2174.0 | 75500 | -2.07 |
| 2024/06/28 | 2174.0 | 2175.0 | 2101.0 | 2109.0 | 62800 | -2.99 |
| 2024/07/01 | 2125.0 | 2135.0 | 2100.0 | 2107.0 | 38800 | -0.09 |
| 2024/07/02 | 2110.0 | 2112.0 | 2055.0 | 2063.0 | 39800 | -2.09 |
| 2024/07/03 | 2052.0 | 2096.0 | 2052.0 | 2096.0 | 27800 | 1.60 |
| 2024/07/04 | 2096.0 | 2141.0 | 2082.0 | 2130.0 | 29700 | 1.62 |
| 2024/07/05 | 2136.0 | 2139.0 | 2107.0 | 2122.0 | 12200 | -0.38 |
| 2024/07/08 | 2135.0 | 2141.0 | 2115.0 | 2124.0 | 17000 | 0.09 |
| 2024/07/09 | 2124.0 | 2141.0 | 2124.0 | 2131.0 | 16500 | 0.33 |
| 2024/07/10 | 2133.0 | 2145.0 | 2101.0 | 2110.0 | 19100 | -0.99 |
| 2024/07/11 | 2138.0 | 2178.0 | 2135.0 | 2166.0 | 38800 | 2.65 |
| 2024/07/12 | 2166.0 | 2194.0 | 2150.0 | 2150.0 | 31200 | -0.74 |
| 2024/07/16 | 2160.0 | 2196.0 | 2160.0 | 2180.0 | 12600 | 1.40 |
| 2024/07/17 | 2201.0 | 2249.0 | 2199.0 | 2227.0 | 29700 | 2.16 |
| 2024/07/18 | 2220.0 | 2230.0 | 2203.0 | 2203.0 | 13300 | -1.08 |
| 2024/07/19 | 2222.0 | 2222.0 | 2170.0 | 2170.0 | 13500 | -1.50 |
| 2024/07/22 | 2170.0 | 2170.0 | 2125.0 | 2125.0 | 11100 | -2.07 |
| 2024/07/23 | 2125.0 | 2153.0 | 2125.0 | 2125.0 | 6900 | 0.00 |
| 2024/07/24 | 2130.0 | 2144.0 | 2107.0 | 2107.0 | 10400 | -0.85 |
| 2024/07/25 | 2100.0 | 2118.0 | 2083.0 | 2095.0 | 14400 | -0.57 |
| 2024/07/26 | 2123.0 | 2138.0 | 2107.0 | 2110.0 | 11200 | 0.72 |
| 2024/07/29 | 2134.0 | 2161.0 | 2130.0 | 2160.0 | 13300 | 2.37 |
| 2024/07/30 | 2160.0 | 2170.0 | 2150.0 | 2156.0 | 12200 | -0.19 |
| 2024/07/31 | 2154.0 | 2198.0 | 2150.0 | 2198.0 | 15500 | 1.95 |
| 2024/08/01 | 2199.0 | 2199.0 | 2127.0 | 2133.0 | 14500 | -2.96 |
| 2024/08/02 | 2110.0 | 2124.0 | 2044.0 | 2044.0 | 23200 | -4.17 |
| 2024/08/05 | 1978.0 | 2013.0 | 1819.0 | 1852.0 | 45600 | -9.39 |
| 2024/08/06 | 1940.0 | 2076.0 | 1940.0 | 2016.0 | 32100 | 8.86 |
| 2024/08/07 | 2020.0 | 2116.0 | 2020.0 | 2080.0 | 17300 | 3.17 |
| 2024/08/08 | 2081.0 | 2133.0 | 2078.0 | 2093.0 | 10800 | 0.63 |
| 2024/08/09 | 2143.0 | 2143.0 | 2061.0 | 2096.0 | 20000 | 0.14 |
| 2024/08/13 | 2144.0 | 2162.0 | 2100.0 | 2162.0 | 13500 | 3.15 |
| 2024/08/14 | 2170.0 | 2170.0 | 2147.0 | 2165.0 | 7700 | 0.14 |
| 2024/08/15 | 2201.0 | 2244.0 | 2199.0 | 2240.0 | 32200 | 3.46 |
| 2024/08/16 | 2244.0 | 2255.0 | 2225.0 | 2252.0 | 25700 | 0.54 |
| 2024/08/19 | 2255.0 | 2267.0 | 2211.0 | 2229.0 | 20800 | -1.02 |
| 2024/08/20 | 2232.0 | 2255.0 | 2232.0 | 2240.0 | 17100 | 0.49 |
| 2024/08/21 | 2232.0 | 2265.0 | 2232.0 | 2253.0 | 21400 | 0.58 |
| 2024/08/22 | 2243.0 | 2275.0 | 2243.0 | 2275.0 | 20500 | 0.98 |
| 2024/08/23 | 2275.0 | 2320.0 | 2274.0 | 2310.0 | 33300 | 1.54 |
| 2024/08/26 | 2308.0 | 2310.0 | 2272.0 | 2272.0 | 25300 | -1.65 |
| 2024/08/27 | 2282.0 | 2297.0 | 2275.0 | 2275.0 | 17100 | 0.13 |
| 2024/08/28 | 2251.0 | 2268.0 | 2225.0 | 2228.0 | 46100 | -2.07 |
| 2024/08/29 | 2144.0 | 2150.0 | 2075.0 | 2108.0 | 89300 | -5.39 |
| 2024/08/30 | 2107.0 | 2116.0 | 2080.0 | 2087.0 | 25100 | -1.00 |
| 2024/09/02 | 2090.0 | 2104.0 | 2062.0 | 2064.0 | 23500 | -1.10 |
| 2024/09/03 | 2071.0 | 2115.0 | 2060.0 | 2078.0 | 21900 | 0.68 |
| 2024/09/04 | 2055.0 | 2065.0 | 2021.0 | 2028.0 | 28700 | -2.41 |
| 2024/09/05 | 2027.0 | 2060.0 | 2010.0 | 2013.0 | 15100 | -0.74 |
| 2024/09/06 | 2033.0 | 2033.0 | 1968.0 | 1971.0 | 25800 | -2.09 |
| 2024/09/09 | 1950.0 | 1962.0 | 1931.0 | 1936.0 | 22600 | -1.78 |
| 2024/09/10 | 1940.0 | 1983.0 | 1940.0 | 1978.0 | 12800 | 2.17 |
| 2024/09/11 | 1970.0 | 1970.0 | 1920.0 | 1921.0 | 21100 | -2.88 |
| 2024/09/12 | 1935.0 | 1990.0 | 1935.0 | 1980.0 | 16700 | 3.07 |
| 2024/09/13 | 1994.0 | 1995.0 | 1965.0 | 1970.0 | 14900 | -0.51 |
| 2024/09/17 | 1970.0 | 1985.0 | 1958.0 | 1974.0 | 11600 | 0.20 |
| 2024/09/18 | 1976.0 | 2004.0 | 1975.0 | 2001.0 | 16900 | 1.37 |
| 2024/09/19 | 2029.0 | 2029.0 | 2002.0 | 2005.0 | 13000 | 0.20 |
| 2024/09/20 | 2005.0 | 2006.0 | 1984.0 | 2000.0 | 19000 | -0.25 |
| 2024/09/24 | 2007.0 | 2007.0 | 1986.0 | 1990.0 | 12700 | -0.50 |
| 2024/09/25 | 1999.0 | 2019.0 | 1999.0 | 2006.0 | 14200 | 0.80 |
| 2024/09/26 | 2029.0 | 2082.0 | 2010.0 | 2079.0 | 28300 | 3.64 |
| 2024/09/27 | 2051.0 | 2070.0 | 2048.0 | 2055.0 | 13400 | -1.15 |
| 2024/09/30 | 2020.0 | 2060.0 | 2016.0 | 2018.0 | 16200 | -1.80 |
| 2024/10/01 | 2045.0 | 2059.0 | 2030.0 | 2047.0 | 7700 | 1.44 |
| 2024/10/02 | 2041.0 | 2051.0 | 2030.0 | 2030.0 | 9000 | -0.83 |
| 2024/10/03 | 2063.0 | 2065.0 | 2047.0 | 2051.0 | 8100 | 1.03 |
| 2024/10/04 | 2059.0 | 2062.0 | 2050.0 | 2053.0 | 8300 | 0.10 |
| 2024/10/07 | 2064.0 | 2072.0 | 2060.0 | 2066.0 | 9700 | 0.63 |
| 2024/10/08 | 2041.0 | 2049.0 | 2000.0 | 2000.0 | 35000 | -3.19 |
| 2024/10/09 | 2001.0 | 2013.0 | 2000.0 | 2000.0 | 10200 | 0.00 |
| 2024/10/10 | 2000.0 | 2003.0 | 1965.0 | 1969.0 | 21400 | -1.55 |
| 2024/10/11 | 1965.0 | 1980.0 | 1965.0 | 1976.0 | 12300 | 0.36 |
| 2024/10/15 | 1976.0 | 1984.0 | 1962.0 | 1974.0 | 12900 | -0.10 |
| 2024/10/16 | 1965.0 | 1996.0 | 1965.0 | 1981.0 | 12600 | 0.35 |
| 2024/10/17 | 1974.0 | 1986.0 | 1966.0 | 1968.0 | 9600 | -0.66 |
| 2024/10/18 | 1968.0 | 1970.0 | 1958.0 | 1961.0 | 16400 | -0.36 |
| 2024/10/21 | 1961.0 | 1975.0 | 1961.0 | 1973.0 | 8700 | 0.61 |
| 2024/10/22 | 1974.0 | 1974.0 | 1951.0 | 1951.0 | 16900 | -1.12 |
| 2024/10/23 | 1956.0 | 1958.0 | 1941.0 | 1941.0 | 14500 | -0.51 |
| 2024/10/24 | 1940.0 | 1940.0 | 1910.0 | 1910.0 | 18400 | -1.60 |
| 2024/10/25 | 1920.0 | 1920.0 | 1870.0 | 1879.0 | 23000 | -1.62 |
| 2024/10/28 | 1899.0 | 1937.0 | 1879.0 | 1936.0 | 18900 | 3.03 |
| 2024/10/29 | 1948.0 | 1976.0 | 1938.0 | 1974.0 | 15100 | 1.96 |
| 2024/10/30 | 1975.0 | 1980.0 | 1945.0 | 1953.0 | 78200 | -1.06 |
| 2024/10/31 | 1973.0 | 2005.0 | 1956.0 | 2005.0 | 18400 | 2.66 |
| 2024/11/01 | 2004.0 | 2022.0 | 1989.0 | 2001.0 | 16200 | -0.20 |
| 2024/11/05 | 2001.0 | 2009.0 | 1982.0 | 1982.0 | 10300 | -0.95 |
| 2024/11/06 | 1982.0 | 2002.0 | 1981.0 | 1981.0 | 11100 | -0.05 |
| 2024/11/07 | 1981.0 | 2007.0 | 1981.0 | 2007.0 | 11700 | 1.31 |
| 2024/11/08 | 2007.0 | 2010.0 | 1982.0 | 1995.0 | 8700 | -0.60 |
| 2024/11/11 | 1988.0 | 1991.0 | 1975.0 | 1982.0 | 7300 | -0.65 |
| 2024/11/12 | 1988.0 | 2010.0 | 1982.0 | 1982.0 | 11800 | 0.00 |
| 2024/11/13 | 1982.0 | 1999.0 | 1961.0 | 1961.0 | 12900 | -1.06 |
| 2024/11/14 | 1970.0 | 1975.0 | 1939.0 | 1939.0 | 14800 | -1.12 |
| 2024/11/15 | 1923.0 | 1939.0 | 1922.0 | 1922.0 | 12500 | -0.88 |
| 2024/11/18 | 1916.0 | 1935.0 | 1916.0 | 1917.0 | 10300 | -0.26 |
| 2024/11/19 | 1921.0 | 1950.0 | 1921.0 | 1927.0 | 11500 | 0.52 |
| 2024/11/20 | 1930.0 | 1945.0 | 1925.0 | 1936.0 | 10400 | 0.47 |
| 2024/11/21 | 1930.0 | 1954.0 | 1928.0 | 1949.0 | 12300 | 0.67 |
| 2024/11/22 | 1949.0 | 1957.0 | 1935.0 | 1945.0 | 11800 | -0.21 |
| 2024/11/25 | 1947.0 | 1956.0 | 1940.0 | 1940.0 | 11700 | -0.26 |
| 2024/11/26 | 1941.0 | 1961.0 | 1930.0 | 1935.0 | 17200 | -0.26 |
| 2024/11/27 | 1945.0 | 1948.0 | 1904.0 | 1919.0 | 15500 | -0.83 |
| 2024/11/28 | 1919.0 | 1931.0 | 1915.0 | 1918.0 | 14300 | -0.05 |
| 2024/11/29 | 1910.0 | 1919.0 | 1900.0 | 1908.0 | 28400 | -0.52 |
| 2024/12/02 | 1905.0 | 1910.0 | 1898.0 | 1898.0 | 19400 | -0.52 |
| 2024/12/03 | 1899.0 | 1908.0 | 1891.0 | 1892.0 | 29000 | -0.32 |
| 2024/12/04 | 1892.0 | 1893.0 | 1876.0 | 1883.0 | 28900 | -0.48 |
| 2024/12/05 | 1883.0 | 1893.0 | 1878.0 | 1878.0 | 23600 | -0.27 |
| 2024/12/06 | 1880.0 | 1881.0 | 1867.0 | 1871.0 | 20300 | -0.37 |
| 2024/12/09 | 1870.0 | 1880.0 | 1852.0 | 1852.0 | 29200 | -1.02 |
| 2024/12/10 | 1852.0 | 1860.0 | 1821.0 | 1821.0 | 38800 | -1.67 |
| 2024/12/11 | 1821.0 | 1845.0 | 1812.0 | 1838.0 | 34400 | 0.93 |
| 2024/12/12 | 1847.0 | 1850.0 | 1826.0 | 1836.0 | 35600 | -0.11 |
| 2024/12/13 | 1835.0 | 1843.0 | 1831.0 | 1832.0 | 28600 | -0.22 |
| 2024/12/16 | 1833.0 | 1835.0 | 1806.0 | 1807.0 | 34800 | -1.36 |
| 2024/12/17 | 1807.0 | 1812.0 | 1786.0 | 1786.0 | 39600 | -1.16 |
| 2024/12/18 | 1785.0 | 1792.0 | 1780.0 | 1783.0 | 26100 | -0.17 |
| 2024/12/19 | 1780.0 | 1780.0 | 1755.0 | 1758.0 | 45500 | -1.40 |
| 2024/12/20 | 1760.0 | 1768.0 | 1732.0 | 1732.0 | 44700 | -1.48 |
| 2024/12/23 | 1724.0 | 1729.0 | 1700.0 | 1704.0 | 71300 | -1.62 |
| 2024/12/24 | 1700.0 | 1713.0 | 1663.0 | 1665.0 | 107800 | -2.29 |
| 2024/12/25 | 1665.0 | 1688.0 | 1657.0 | 1675.0 | 77200 | 0.60 |
| 2024/12/26 | 1678.0 | 1724.0 | 1678.0 | 1703.0 | 78100 | 1.67 |
| 2024/12/27 | 1701.0 | 1795.0 | 1699.0 | 1795.0 | 45200 | 5.40 |
| 2024/12/30 | 1790.0 | 1800.0 | 1778.0 | 1778.0 | 28200 | -0.95 |
| 2025/01/06 | 1793.0 | 1809.0 | 1780.0 | 1781.0 | 31100 | 0.17 |
| 2025/01/07 | 1785.0 | 1795.0 | 1774.0 | 1778.0 | 33900 | -0.17 |
| 2025/01/08 | 1778.0 | 1780.0 | 1759.0 | 1762.0 | 22200 | -0.90 |
| 2025/01/09 | 1762.0 | 1775.0 | 1752.0 | 1752.0 | 15500 | -0.57 |
| 2025/01/10 | 1750.0 | 1750.0 | 1718.0 | 1718.0 | 23300 | -1.94 |
| 2025/01/14 | 1737.0 | 1760.0 | 1729.0 | 1743.0 | 24000 | 1.46 |
| 2025/01/15 | 1745.0 | 1759.0 | 1726.0 | 1733.0 | 24600 | -0.57 |
| 2025/01/16 | 1733.0 | 1744.0 | 1730.0 | 1738.0 | 9000 | 0.29 |
| 2025/01/17 | 1745.0 | 1764.0 | 1741.0 | 1755.0 | 25100 | 0.98 |
| 2025/01/20 | 1766.0 | 1775.0 | 1756.0 | 1756.0 | 15400 | 0.06 |
| 2025/01/21 | 1760.0 | 1764.0 | 1750.0 | 1751.0 | 9300 | -0.28 |
| 2025/01/22 | 1754.0 | 1761.0 | 1751.0 | 1760.0 | 19600 | 0.51 |
| 2025/01/23 | 1760.0 | 1780.0 | 1754.0 | 1779.0 | 29300 | 1.08 |
| 2025/01/24 | 1779.0 | 1801.0 | 1768.0 | 1775.0 | 40800 | -0.22 |
| 2025/01/27 | 1796.0 | 1823.0 | 1795.0 | 1821.0 | 25100 | 2.59 |
| 2025/01/28 | 1820.0 | 1830.0 | 1807.0 | 1830.0 | 13000 | 0.49 |
| 2025/01/29 | 1830.0 | 1830.0 | 1807.0 | 1818.0 | 22800 | -0.66 |
| 2025/01/30 | 1829.0 | 1844.0 | 1826.0 | 1844.0 | 20100 | 1.43 |
| 2025/01/31 | 1845.0 | 1848.0 | 1825.0 | 1848.0 | 13900 | 0.22 |
| 2025/02/03 | 1849.0 | 1849.0 | 1825.0 | 1826.0 | 27500 | -1.19 |
| 2025/02/04 | 1825.0 | 1840.0 | 1794.0 | 1794.0 | 81200 | -1.75 |
| 2025/02/05 | 1799.0 | 1799.0 | 1780.0 | 1786.0 | 17400 | -0.45 |
| 2025/02/06 | 1793.0 | 1819.0 | 1793.0 | 1812.0 | 53200 | 1.46 |
| 2025/02/07 | 1812.0 | 1848.0 | 1808.0 | 1845.0 | 26500 | 1.82 |
| 2025/02/10 | 1830.0 | 1830.0 | 1797.0 | 1808.0 | 29400 | -2.01 |
| 2025/02/12 | 1808.0 | 1821.0 | 1796.0 | 1819.0 | 39900 | 0.61 |
| 2025/02/13 | 1824.0 | 1848.0 | 1824.0 | 1844.0 | 18800 | 1.37 |
| 2025/02/14 | 1844.0 | 1844.0 | 1825.0 | 1827.0 | 20600 | -0.92 |
| 2025/02/17 | 1844.0 | 1912.0 | 1844.0 | 1893.0 | 51400 | 3.61 |
| 2025/02/18 | 1900.0 | 1915.0 | 1886.0 | 1902.0 | 23900 | 0.48 |
| 2025/02/19 | 1904.0 | 1909.0 | 1877.0 | 1891.0 | 25800 | -0.58 |
| 2025/02/20 | 1890.0 | 1891.0 | 1860.0 | 1860.0 | 29800 | -1.64 |
| 2025/02/21 | 1860.0 | 1860.0 | 1807.0 | 1831.0 | 42600 | -1.56 |
| 2025/02/25 | 1848.0 | 1863.0 | 1837.0 | 1855.0 | 31500 | 1.31 |
| 2025/02/26 | 1869.0 | 1872.0 | 1801.0 | 1801.0 | 88100 | -2.91 |
| 2025/02/27 | 1761.0 | 1762.0 | 1712.0 | 1722.0 | 131500 | -4.39 |
| 2025/02/28 | 1722.0 | 1731.0 | 1706.0 | 1719.0 | 28300 | -0.17 |
| 2025/03/03 | 1723.0 | 1734.0 | 1715.0 | 1729.0 | 19200 | 0.58 |
| 2025/03/04 | 1728.0 | 1728.0 | 1705.0 | 1710.0 | 21500 | -1.10 |
| 2025/03/05 | 1709.0 | 1715.0 | 1694.0 | 1695.0 | 42000 | -0.88 |
| 2025/03/06 | 1695.0 | 1714.0 | 1682.0 | 1713.0 | 31300 | 1.06 |
| 2025/03/07 | 1702.0 | 1702.0 | 1688.0 | 1691.0 | 30700 | -1.28 |
| 2025/03/10 | 1691.0 | 1761.0 | 1691.0 | 1757.0 | 38100 | 3.90 |
| 2025/03/11 | 1720.0 | 1754.0 | 1700.0 | 1720.0 | 46600 | -2.11 |
| 2025/03/12 | 1725.0 | 1746.0 | 1701.0 | 1734.0 | 17500 | 0.81 |
| 2025/03/13 | 1734.0 | 1743.0 | 1726.0 | 1739.0 | 12100 | 0.29 |
| 2025/03/14 | 1735.0 | 1744.0 | 1728.0 | 1740.0 | 12500 | 0.06 |
| 2025/03/17 | 1740.0 | 1752.0 | 1734.0 | 1742.0 | 18500 | 0.11 |
| 2025/03/18 | 1753.0 | 1772.0 | 1752.0 | 1772.0 | 20200 | 1.72 |
| 2025/03/19 | 1772.0 | 1788.0 | 1763.0 | 1772.0 | 17200 | 0.00 |
| 2025/03/21 | 1759.0 | 1768.0 | 1751.0 | 1751.0 | 12300 | -1.19 |
| 2025/03/24 | 1751.0 | 1756.0 | 1710.0 | 1717.0 | 27000 | -1.94 |
| 2025/03/25 | 1721.0 | 1735.0 | 1711.0 | 1717.0 | 14700 | 0.00 |
| 2025/03/26 | 1725.0 | 1737.0 | 1707.0 | 1735.0 | 22600 | 1.05 |
| 2025/03/27 | 1735.0 | 1772.0 | 1726.0 | 1772.0 | 19700 | 2.13 |
| 2025/03/28 | 1772.0 | 1772.0 | 1740.0 | 1744.0 | 16700 | -1.58 |
| 2025/03/31 | 1740.0 | 1740.0 | 1700.0 | 1700.0 | 29500 | -2.52 |
| 2025/04/01 | 1704.0 | 1715.0 | 1700.0 | 1702.0 | 21900 | 0.12 |
| 2025/04/02 | 1702.0 | 1702.0 | 1681.0 | 1681.0 | 27100 | -1.23 |
| 2025/04/03 | 1672.0 | 1676.0 | 1645.0 | 1659.0 | 38500 | -1.31 |
| 2025/04/04 | 1639.0 | 1639.0 | 1514.0 | 1528.0 | 67900 | -7.90 |
| 2025/04/07 | 1438.0 | 1478.0 | 1405.0 | 1413.0 | 59100 | -7.53 |
| 2025/04/08 | 1473.0 | 1557.0 | 1469.0 | 1534.0 | 31600 | 8.56 |
| 2025/04/09 | 1521.0 | 1537.0 | 1502.0 | 1518.0 | 23000 | -1.04 |
| 2025/04/10 | 1630.0 | 1637.0 | 1598.0 | 1612.0 | 28800 | 6.19 |
| 2025/04/11 | 1598.0 | 1632.0 | 1574.0 | 1623.0 | 14100 | 0.68 |
| 2025/04/14 | 1630.0 | 1642.0 | 1625.0 | 1625.0 | 10400 | 0.12 |
| 2025/04/15 | 1625.0 | 1646.0 | 1625.0 | 1635.0 | 8200 | 0.62 |
| 2025/04/16 | 1636.0 | 1650.0 | 1635.0 | 1635.0 | 9400 | 0.00 |
| 2025/04/17 | 1633.0 | 1653.0 | 1633.0 | 1644.0 | 5200 | 0.55 |
| 2025/04/18 | 1645.0 | 1684.0 | 1645.0 | 1671.0 | 15200 | 1.64 |
| 2025/04/21 | 1671.0 | 1681.0 | 1668.0 | 1668.0 | 5100 | -0.18 |
| 2025/04/22 | 1662.0 | 1672.0 | 1662.0 | 1664.0 | 6100 | -0.24 |
| 2025/04/23 | 1688.0 | 1688.0 | 1676.0 | 1683.0 | 7700 | 1.14 |
| 2025/04/24 | 1689.0 | 1690.0 | 1668.0 | 1672.0 | 11400 | -0.65 |
| 2025/04/25 | 1674.0 | 1678.0 | 1667.0 | 1677.0 | 8600 | 0.30 |
| 2025/04/28 | 1680.0 | 1712.0 | 1680.0 | 1711.0 | 22500 | 2.03 |
| 2025/04/30 | 1712.0 | 1785.0 | 1681.0 | 1690.0 | 74200 | -1.23 |
| 2025/05/01 | 1690.0 | 1712.0 | 1685.0 | 1710.0 | 9400 | 1.18 |
| 2025/05/02 | 1699.0 | 1715.0 | 1688.0 | 1700.0 | 11100 | -0.58 |
| 2025/05/07 | 1700.0 | 1701.0 | 1678.0 | 1683.0 | 15000 | -1.00 |
| 2025/05/08 | 1681.0 | 1681.0 | 1668.0 | 1680.0 | 13800 | -0.18 |
| 2025/05/09 | 1680.0 | 1700.0 | 1680.0 | 1700.0 | 11600 | 1.19 |
| 2025/05/12 | 1700.0 | 1706.0 | 1691.0 | 1691.0 | 7100 | -0.53 |
| 2025/05/13 | 1698.0 | 1705.0 | 1681.0 | 1681.0 | 11400 | -0.59 |
| 2025/05/14 | 1681.0 | 1681.0 | 1655.0 | 1667.0 | 15300 | -0.83 |
| 2025/05/15 | 1658.0 | 1659.0 | 1628.0 | 1628.0 | 26800 | -2.34 |
| 2025/05/16 | 1276.0 | 1385.0 | 1270.0 | 1370.0 | 383300 | -15.85 |
| 2025/05/19 | 1340.0 | 1347.0 | 1306.0 | 1315.0 | 170800 | -4.01 |
| 2025/05/20 | 1300.0 | 1305.0 | 1254.0 | 1261.0 | 193600 | -4.11 |
| 2025/05/21 | 1253.0 | 1264.0 | 1223.0 | 1223.0 | 132100 | -3.01 |
| 2025/05/22 | 1219.0 | 1220.0 | 1200.0 | 1204.0 | 107100 | -1.55 |
| 2025/05/23 | 1205.0 | 1229.0 | 1201.0 | 1213.0 | 61200 | 0.75 |
| 2025/05/26 | 1202.0 | 1219.0 | 1195.0 | 1215.0 | 50200 | 0.16 |
| 2025/05/27 | 1216.0 | 1239.0 | 1215.0 | 1239.0 | 47100 | 1.98 |
| 2025/05/28 | 1244.0 | 1251.0 | 1225.0 | 1231.0 | 50500 | -0.65 |
| 2025/05/29 | 1228.0 | 1232.0 | 1218.0 | 1219.0 | 48700 | -0.97 |
| 2025/05/30 | 1218.0 | 1246.0 | 1217.0 | 1236.0 | 43800 | 1.39 |
| 2025/06/02 | 1230.0 | 1231.0 | 1156.0 | 1158.0 | 156200 | -6.31 |
| 2025/06/03 | 1162.0 | 1164.0 | 1132.0 | 1133.0 | 95400 | -2.16 |
| 2025/06/04 | 1135.0 | 1154.0 | 1130.0 | 1139.0 | 61200 | 0.53 |
| 2025/06/05 | 1136.0 | 1137.0 | 1102.0 | 1102.0 | 105800 | -3.25 |
| 2025/06/06 | 1099.0 | 1099.0 | 1066.0 | 1073.0 | 138700 | -2.63 |
| 2025/06/09 | 1067.0 | 1090.0 | 1057.0 | 1083.0 | 92200 | 0.93 |
| 2025/06/10 | 1080.0 | 1083.0 | 1048.0 | 1066.0 | 77300 | -1.57 |
| 2025/06/11 | 1069.0 | 1081.0 | 1064.0 | 1072.0 | 47500 | 0.56 |
| 2025/06/12 | 1072.0 | 1083.0 | 1040.0 | 1041.0 | 82200 | -2.89 |
| 2025/06/13 | 1040.0 | 1042.0 | 1016.0 | 1018.0 | 84300 | -2.21 |
| 2025/06/16 | 1007.0 | 1021.0 | 1002.0 | 1018.0 | 62500 | 0.00 |
| 2025/06/17 | 1010.0 | 1018.0 | 1003.0 | 1003.0 | 43600 | -1.47 |
| 2025/06/18 | 1005.0 | 1021.0 | 1005.0 | 1018.0 | 51200 | 1.50 |
| 2025/06/19 | 1011.0 | 1018.0 | 1001.0 | 1007.0 | 51600 | -1.08 |
| 2025/06/20 | 1006.0 | 1011.0 | 999.0 | 999.0 | 83100 | -0.79 |
| 2025/06/23 | 999.0 | 999.0 | 960.0 | 981.0 | 117400 | -1.80 |
| 2025/06/24 | 985.0 | 1004.0 | 982.0 | 1004.0 | 51800 | 2.34 |
| 2025/06/25 | 1003.0 | 1020.0 | 1003.0 | 1013.0 | 52800 | 0.90 |
| 2025/06/26 | 1023.0 | 1032.0 | 1014.0 | 1023.0 | 42900 | 0.99 |
| 2025/06/27 | 1023.0 | 1066.0 | 1023.0 | 1053.0 | 76500 | 2.93 |
| 2025/06/30 | 1064.0 | 1072.0 | 1038.0 | 1038.0 | 50900 | -1.42 |
| 2025/07/01 | 1053.0 | 1053.0 | 1033.0 | 1038.0 | 33800 | 0.00 |
| 2025/07/02 | 1014.0 | 1019.0 | 985.0 | 1011.0 | 149700 | -2.60 |
| 2025/07/03 | 1004.0 | 1013.0 | 1002.0 | 1007.0 | 44800 | -0.40 |
| 2025/07/04 | 1007.0 | 1022.0 | 1005.0 | 1006.0 | 43500 | -0.10 |
| 2025/07/07 | 1002.0 | 1018.0 | 1002.0 | 1002.0 | 27700 | -0.40 |
| 2025/07/08 | 1002.0 | 1014.0 | 1000.0 | 1011.0 | 44700 | 0.90 |
| 2025/07/09 | 1011.0 | 1030.0 | 1007.0 | 1013.0 | 42500 | 0.20 |
| 2025/07/10 | 1013.0 | 1017.0 | 998.0 | 999.0 | 46600 | -1.38 |
| 2025/07/11 | 1000.0 | 1042.0 | 1000.0 | 1031.0 | 78600 | 3.20 |
| 2025/07/14 | 1034.0 | 1070.0 | 1034.0 | 1059.0 | 78000 | 2.72 |
| 2025/07/15 | 1062.0 | 1062.0 | 1036.0 | 1036.0 | 35600 | -2.17 |
| 2025/07/16 | 1036.0 | 1036.0 | 1019.0 | 1019.0 | 25300 | -1.64 |
| 2025/07/17 | 1015.0 | 1031.0 | 1015.0 | 1024.0 | 29300 | 0.49 |
| 2025/07/18 | 1025.0 | 1035.0 | 1018.0 | 1018.0 | 23000 | -0.59 |
| 2025/07/22 | 1015.0 | 1024.0 | 1011.0 | 1019.0 | 32000 | 0.10 |
| 2025/07/23 | 1025.0 | 1054.0 | 1025.0 | 1048.0 | 54100 | 2.85 |
| 2025/07/24 | 1052.0 | 1067.0 | 1052.0 | 1063.0 | 44600 | 1.43 |
| 2025/07/25 | 1060.0 | 1079.0 | 1051.0 | 1073.0 | 43400 | 0.94 |
| 2025/07/28 | 1080.0 | 1081.0 | 1067.0 | 1073.0 | 36500 | 0.00 |
| 2025/07/29 | 1075.0 | 1087.0 | 1061.0 | 1062.0 | 41800 | -1.03 |
| 2025/07/30 | 1062.0 | 1083.0 | 1061.0 | 1064.0 | 103700 | 0.19 |
| 2025/07/31 | 1077.0 | 1079.0 | 1062.0 | 1067.0 | 34400 | 0.28 |
| 2025/08/01 | 1074.0 | 1107.0 | 1069.0 | 1107.0 | 51600 | 3.75 |
| 2025/08/04 | 1104.0 | 1104.0 | 1086.0 | 1097.0 | 42200 | -0.90 |
| 2025/08/05 | 1097.0 | 1106.0 | 1081.0 | 1081.0 | 58800 | -1.46 |
| 2025/08/06 | 1075.0 | 1105.0 | 1068.0 | 1098.0 | 48200 | 1.57 |
| 2025/08/07 | 1093.0 | 1101.0 | 1086.0 | 1091.0 | 39000 | -0.64 |
| 2025/08/08 | 1091.0 | 1102.0 | 1081.0 | 1098.0 | 40100 | 0.64 |
| 2025/08/12 | 1165.0 | 1189.0 | 1136.0 | 1159.0 | 185300 | 5.56 |
| 2025/08/13 | 1159.0 | 1167.0 | 1143.0 | 1161.0 | 73500 | 0.17 |
| 2025/08/14 | 1164.0 | 1173.0 | 1145.0 | 1146.0 | 85900 | -1.29 |
| 2025/08/15 | 1230.0 | 1296.0 | 1203.0 | 1285.0 | 339300 | 12.13 |
| 2025/08/18 | 1302.0 | 1313.0 | 1283.0 | 1300.0 | 131500 | 1.17 |
| 2025/08/19 | 1312.0 | 1370.0 | 1305.0 | 1364.0 | 139000 | 4.92 |
| 2025/08/20 | 1365.0 | 1419.0 | 1356.0 | 1417.0 | 131000 | 3.89 |
| 2025/08/21 | 1422.0 | 1426.0 | 1380.0 | 1422.0 | 83100 | 0.35 |
| 2025/08/22 | 1423.0 | 1441.0 | 1401.0 | 1404.0 | 93000 | -1.27 |
| 2025/08/25 | 1404.0 | 1404.0 | 1362.0 | 1377.0 | 100800 | -1.92 |
| 2025/08/26 | 1365.0 | 1365.0 | 1323.0 | 1327.0 | 102600 | -3.63 |
| 2025/08/27 | 1311.0 | 1321.0 | 1303.0 | 1312.0 | 103400 | -1.13 |
| 2025/08/28 | 1271.0 | 1356.0 | 1269.0 | 1318.0 | 177300 | 0.46 |
| 2025/08/29 | 1303.0 | 1305.0 | 1283.0 | 1290.0 | 87000 | -2.12 |
| 2025/09/01 | 1261.0 | 1276.0 | 1216.0 | 1247.0 | 122300 | -3.33 |
| 2025/09/02 | 1247.0 | 1295.0 | 1247.0 | 1271.0 | 85500 | 1.92 |
| 2025/09/03 | 1272.0 | 1326.0 | 1272.0 | 1297.0 | 105300 | 2.05 |
| 2025/09/04 | 1299.0 | 1318.0 | 1280.0 | 1300.0 | 62900 | 0.23 |
| 2025/09/05 | 1285.0 | 1291.0 | 1265.0 | 1271.0 | 67000 | -2.23 |
| 2025/09/08 | 1271.0 | 1304.0 | 1270.0 | 1293.0 | 62000 | 1.73 |
| 2025/09/09 | 1293.0 | 1302.0 | 1274.0 | 1283.0 | 37900 | -0.77 |
| 2025/09/10 | 1282.0 | 1304.0 | 1278.0 | 1278.0 | 39600 | -0.39 |
| 2025/09/11 | 1275.0 | 1288.0 | 1265.0 | 1268.0 | 35700 | -0.78 |
| 2025/09/12 | 1276.0 | 1290.0 | 1261.0 | 1290.0 | 52100 | 1.74 |
| 2025/09/16 | 1275.0 | 1303.0 | 1272.0 | 1281.0 | 41300 | -0.70 |
| 2025/09/17 | 1283.0 | 1310.0 | 1282.0 | 1301.0 | 51200 | 1.56 |
| 2025/09/18 | 1310.0 | 1349.0 | 1293.0 | 1341.0 | 106000 | 3.07 |
| 2025/09/19 | 1359.0 | 1360.0 | 1325.0 | 1342.0 | 97800 | 0.07 |
| 2025/09/22 | 1341.0 | 1360.0 | 1336.0 | 1340.0 | 37700 | -0.15 |
| 2025/09/24 | 1334.0 | 1347.0 | 1319.0 | 1347.0 | 45300 | 0.52 |
| 2025/09/25 | 1333.0 | 1346.0 | 1329.0 | 1345.0 | 42300 | -0.15 |
| 2025/09/26 | 1347.0 | 1350.0 | 1331.0 | 1347.0 | 32500 | 0.15 |
| 2025/09/29 | 1333.0 | 1338.0 | 1326.0 | 1331.0 | 29500 | -1.19 |
| 2025/09/30 | 1327.0 | 1327.0 | 1274.0 | 1303.0 | 97100 | -2.10 |
| 2025/10/01 | 1288.0 | 1289.0 | 1258.0 | 1259.0 | 50100 | -3.38 |
| 2025/10/02 | 1260.0 | 1266.0 | 1230.0 | 1237.0 | 50900 | -1.75 |
| 2025/10/03 | 1227.0 | 1242.0 | 1227.0 | 1231.0 | 18600 | -0.49 |
| 2025/10/06 | 1231.0 | 1240.0 | 1212.0 | 1219.0 | 41000 | -0.97 |
| 2025/10/07 | 1210.0 | 1214.0 | 1193.0 | 1207.0 | 42100 | -0.98 |
| 2025/10/08 | 1200.0 | 1224.0 | 1199.0 | 1210.0 | 37900 | 0.25 |
| 2025/10/09 | 1203.0 | 1223.0 | 1186.0 | 1223.0 | 39600 | 1.07 |
| 2025/10/10 | 1210.0 | 1216.0 | 1198.0 | 1201.0 | 23000 | -1.80 |
| 2025/10/14 | 1188.0 | 1212.0 | 1183.0 | 1193.0 | 36800 | -0.67 |
| 2025/10/15 | 1196.0 | 1235.0 | 1196.0 | 1235.0 | 26700 | 3.52 |
| 2025/10/16 | 1229.0 | 1240.0 | 1219.0 | 1219.0 | 14400 | -1.30 |
| 2025/10/17 | 1207.0 | 1214.0 | 1180.0 | 1180.0 | 28900 | -3.20 |
| 2025/10/20 | 1194.0 | 1207.0 | 1186.0 | 1200.0 | 18100 | 1.69 |
| 2025/10/21 | 1192.0 | 1211.0 | 1192.0 | 1205.0 | 23800 | 0.42 |
| 2025/10/22 | 1195.0 | 1223.0 | 1195.0 | 1215.0 | 19300 | 0.83 |
| 2025/10/23 | 1202.0 | 1227.0 | 1202.0 | 1221.0 | 12400 | 0.49 |
| 2025/10/24 | 1222.0 | 1230.0 | 1212.0 | 1216.0 | 17200 | -0.41 |
| 2025/10/27 | 1215.0 | 1231.0 | 1210.0 | 1218.0 | 29900 | 0.16 |
| 2025/10/28 | 1213.0 | 1214.0 | 1186.0 | 1186.0 | 28700 | -2.63 |
| 2025/10/29 | 1187.0 | 1190.0 | 1158.0 | 1158.0 | 40900 | -2.36 |
| 2025/10/30 | 1158.0 | 1178.0 | 1158.0 | 1167.0 | 32700 | 0.78 |
| 2025/10/31 | 1163.0 | 1176.0 | 1159.0 | 1167.0 | 26900 | 0.00 |
| 2025/11/04 | 1159.0 | 1171.0 | 1155.0 | 1155.0 | 19900 | -1.03 |
| 2025/11/05 | 1151.0 | 1157.0 | 1130.0 | 1140.0 | 52100 | -1.30 |
| 2025/11/06 | 1154.0 | 1155.0 | 1134.0 | 1139.0 | 24000 | -0.09 |
| 2025/11/07 | 1132.0 | 1153.0 | 1132.0 | 1145.0 | 15800 | 0.53 |
| 2025/11/10 | 1150.0 | 1164.0 | 1147.0 | 1159.0 | 26400 | 1.22 |
| 2025/11/11 | 1163.0 | 1177.0 | 1160.0 | 1168.0 | 28000 | 0.78 |
| 2025/11/12 | 1181.0 | 1207.0 | 1174.0 | 1207.0 | 40400 | 3.34 |
| 2025/11/13 | 1214.0 | 1222.0 | 1199.0 | 1216.0 | 33300 | 0.75 |
| 2025/11/14 | 1207.0 | 1216.0 | 1192.0 | 1195.0 | 68200 | -1.73 |
| 2025/11/17 | 1495.0 | 1495.0 | 1495.0 | 1495.0 | 68300 | 25.10 |
| 2025/11/18 | 1618.0 | 1785.0 | 1610.0 | 1753.0 | 895000 | 17.26 |
| 2025/11/19 | 1749.0 | 1765.0 | 1707.0 | 1760.0 | 200800 | 0.40 |
| 2025/11/20 | 1770.0 | 1771.0 | 1641.0 | 1683.0 | 208600 | -4.38 |
| 2025/11/21 | 1643.0 | 1716.0 | 1630.0 | 1696.0 | 105000 | 0.77 |
| 2025/11/25 | 1751.0 | 1870.0 | 1750.0 | 1870.0 | 236200 | 10.26 |
| 2025/11/26 | 1865.0 | 1877.0 | 1812.0 | 1855.0 | 94400 | -0.80 |
| 2025/11/27 | 1825.0 | 1862.0 | 1815.0 | 1833.0 | 78500 | -1.19 |
| 2025/11/28 | 1825.0 | 1850.0 | 1820.0 | 1849.0 | 42100 | 0.87 |
| 2025/12/01 | 1815.0 | 1840.0 | 1798.0 | 1828.0 | 46000 | -1.14 |
| 2025/12/02 | 1818.0 | 1837.0 | 1739.0 | 1739.0 | 74500 | -4.87 |
| 2025/12/03 | 1746.0 | 1749.0 | 1708.0 | 1710.0 | 64300 | -1.67 |
| 2025/12/04 | 1710.0 | 1731.0 | 1708.0 | 1718.0 | 39100 | 0.47 |
| 2025/12/05 | 1701.0 | 1728.0 | 1688.0 | 1695.0 | 40600 | -1.34 |
| 2025/12/08 | 1615.0 | 1762.0 | 1551.0 | 1753.0 | 314700 | 3.42 |
| 2025/12/09 | 1720.0 | 1859.0 | 1717.0 | 1759.0 | 150600 | 0.34 |
| 2025/12/10 | 1738.0 | 1760.0 | 1694.0 | 1703.0 | 92100 | -3.18 |
| 2025/12/11 | 1694.0 | 1700.0 | 1635.0 | 1660.0 | 58600 | -2.52 |
| 2025/12/12 | 1692 | 1699 | 1665 | 1697 | 46300 | 2.23 |