ギグワークス 2375
236円
(時刻：15:30)
▲ +1円 (+0.42%)
価格情報
| 始値 | 263円 |
| 高値 | 264円 |
| 安値 | 224円 |
| 出来高 | 811,700株 |
| 売買代金 | 196,204,400円 |
| 売り気配 (15:30) | 236円 |
| 買い気配 (15:30) | 235円 |
基本情報
| 銘柄名 | ギグワークス |
| 英文銘柄名 | GIG WORKS INC. |
| 時価総額 | 5,200,076,475.0円 |
| 発行済株式総数 | 22,127,985株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/10 |
| EPS | 13.72円 |
| BPS | 136.36円 |
| PER | 17.13倍 |
| PBR | 1.72倍 |
| ROE | 10.6% |
| 年間配当金 | 2.00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47期(自 2022年11月１日 至 2023年10月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 営業収益 | 1,353,558,000 円 | 1,667,292,000 円 | 1,993,872,000 円 | 2,059,360,000 円 | 1,368,380,000 円 |
| 経常利益又は経常損失（△） | 483,214,000 円 | 632,665,000 円 | 793,304,000 円 | 917,217,000 円 | 160,833,000 円 |
| 当期純利益又は当期純損失（△） | 464,709,000 円 | 602,969,000 円 | 763,689,000 円 | 872,018,000 円 | △452,475,000 円 |
| 資本金 | 1,031,936,000 円 | 1,045,735,000 円 | 1,051,097,000 円 | 1,060,731,000 円 | 1,063,481,000 円 |
| 純資産額 | 2,404,829,000 円 | 2,977,282,000 円 | 3,629,060,000 円 | 3,949,738,000 円 | 3,389,311,000 円 |
| 総資産額 | 6,322,845,000 円 | 7,318,772,000 円 | 7,985,194,000 円 | 8,528,994,000 円 | 6,638,431,000 円 |
| 従業員数 | 50 人 | 49 人 | 60 人 | 61 人 | 66 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/10 | 連結 | 13.72 | 136.36 | 10.6 | 17.13 | 1.72 | - | - |
| 2025/10 | 単体 | -38.03 | 104.94 | - | -6.18 | 2.24 | 0.85 | 2.00 |
| 2025/04 | 中連 | 5.64 | - | - | - | - | - | - |
| 2025/04 | 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 | 1,200 | 0 | 807,300 | 8,800 |
| 2025/11/28 | 1,200 | 0 | 798,500 | 20,900 |
| 2025/11/21 | 1,200 | 0 | 777,600 | -47,800 |
| 2025/11/14 | 1,200 | 0 | 825,400 | -40,200 |
| 2025/11/07 | 1,200 | 0 | 865,600 | -3,100 |
| 2025/10/31 | 1,200 | 0 | 868,700 | 6,600 |
| 2025/10/24 | 1,200 | 0 | 862,100 | -21,700 |
| 2025/10/17 | 1,200 | 0 | 883,800 | -34,800 |
| 2025/10/10 | 1,200 | 0 | 918,600 | -24,300 |
| 2025/10/03 | 1,200 | 0 | 942,900 | -81,100 |
| 2025/09/26 | 1,200 | 0 | 1,024,000 | -48,800 |
| 2025/09/19 | 1,200 | 0 | 1,072,800 | -109,200 |
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 | 108,858 | 0.49% | 2025/11/20 |
| JPM Securities Japan Co Ltd. | 107,200 | 0.48% | 2025/12/10 |
| MERRILL LYNCH INTERNATIONAL | 108,500 | 0.49% | 2025/09/24 |
| UBS AG | 109,600 | 0.49% | 2025/11/25 |
| モルガン・スタンレーMUFG証券株式会社 | 97,399 | 0.44% | 2025/03/11 |
| 合計・最新計算日 | 531,557 | 2.39% | 2025/12/10 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/10 | JPM Securities Japan Co Ltd. | 107,200 （0.54%→0.48%） |
| 2025/12/09 | JPM Securities Japan Co Ltd. | 119,700 （0.69%→0.54%） |
| 2025/11/28 | JPM Securities Japan Co Ltd. | 154,600 （0.74%→0.69%） |
| 2025/11/25 | UBS AG | 109,600 （0.50%→0.49%） |
| 2025/11/20 | Barclays Capital Securities Ltd | 108,858 （0.51%→0.49%） |
| 2025/11/17 | Barclays Capital Securities Ltd | 114,958 （0.48%→0.51%） |
| 2025/11/13 | Barclays Capital Securities Ltd | 108,358 （0.52%→0.48%） |
| 2025/10/29 | Barclays Capital Securities Ltd | 115,658 （0.48%→0.52%） |
| 2025/10/28 | Barclays Capital Securities Ltd | 107,058 （0.50%→0.48%） |
| 2025/10/24 | Barclays Capital Securities Ltd | 112,758 （0.49%→0.50%） |
| 2025/10/23 | Barclays Capital Securities Ltd | 109,958 （0.53%→0.49%） |
| 2025/10/21 | UBS AG | 112,300 （0.49%→0.50%） |
| 2025/10/20 | UBS AG | 109,000 （0.56%→0.49%） |
| 2025/10/14 | UBS AG | 124,600 （0.65%→0.56%） |
| 2025/10/07 | Barclays Capital Securities Ltd | 117,258 （0.48%→0.53%） |
| 2025/10/01 | UBS AG | 143,700 （0.73%→0.65%） |
| 2025/10/01 | Barclays Capital Securities Ltd | 106,758 （0.58%→0.48%） |
| 2025/09/24 | UBS AG | 162,900 （0.69%→0.73%） |
| 2025/09/24 | MERRILL LYNCH INTERNATIONAL | 108,500 （0.50%→0.49%） |
| 2025/09/22 | UBS AG | 153,100 （0.75%→0.69%） |
| 2025/09/22 | MERRILL LYNCH INTERNATIONAL | 112,700 （0.51%→0.50%） |
| 2025/09/19 | UBS AG | 166,600 （0.80%→0.75%） |
| 2025/09/19 | MERRILL LYNCH INTERNATIONAL | 114,400 （0.55%→0.51%） |
| 2025/09/19 | Barclays Capital Securities Ltd | 128,858 （0.62%→0.58%） |
| 2025/09/18 | UBS AG | 178,000 （0.79%→0.80%） |
| 2025/09/18 | MERRILL LYNCH INTERNATIONAL | 122,500 （0.62%→0.55%） |
| 2025/09/17 | MERRILL LYNCH INTERNATIONAL | 138,000 （0.63%→0.62%） |
| 2025/09/16 | UBS AG | 175,900 （0.89%→0.79%） |
| 2025/09/16 | MERRILL LYNCH INTERNATIONAL | 140,800 （0.64%→0.63%） |
| 2025/09/16 | Barclays Capital Securities Ltd | 138,858 （0.59%→0.62%） |
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
| 提出日時 | 書類説明 |
|---|---|
| 2025年06月11日 16時07分 | 確認書 |
| 2025年06月11日 16時06分 | 半期報告書－第49期(2024/11/01－2025/04/30) |
| 2025年01月31日 14時18分 | 臨時報告書 |
| 2025年01月30日 15時11分 | 内部統制報告書－第48期(2023/11/01－2024/10/31) |
| 2025年01月30日 15時10分 | 確認書 |
| 2025年01月30日 15時09分 | 有価証券報告書－第48期(2023/11/01－2024/10/31) |
| 2024年06月11日 15時18分 | 確認書 |
| 2024年06月11日 15時17分 | 四半期報告書－第48期第2四半期(2024/02/01－2024/04/30) |
| 2024年03月12日 15時15分 | 確認書 |
| 2024年03月12日 15時15分 | 四半期報告書－第48期第1四半期(2023/11/01－2024/01/31) |
| 2024年02月02日 15時07分 | 臨時報告書 |
| 2024年01月30日 16時00分 | 内部統制報告書－第47期(2022/11/01－2023/10/31) |
| 2024年01月30日 16時00分 | 確認書 |
| 2024年01月30日 15時58分 | 有価証券報告書－第47期(2022/11/01－2023/10/31) |
企業概要
| 会社名 | ギグワークス株式会社 |
| 会社名（英文） | GIG Works Inc. |
| 会社名（カナ） | ギグワークスカブシキカイシャ |
| 本店所在地 | 港区西新橋二丁目１１番６号 ニュー西新橋ビル３階 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 10月31日 |
| 証券コード | 23750 |
| EDINETコード | E05356 |
| 法人番号 | 5011101030772 |
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 | 565.0 | 585.0 | 563.0 | 578.0 | 445400 | - |
| 2024/06/25 | 583.0 | 594.0 | 579.0 | 591.0 | 253600 | 2.25 |
| 2024/06/26 | 591.0 | 594.0 | 583.0 | 587.0 | 162800 | -0.68 |
| 2024/06/27 | 586.0 | 589.0 | 576.0 | 578.0 | 171500 | -1.53 |
| 2024/06/28 | 579.0 | 581.0 | 560.0 | 562.0 | 307500 | -2.77 |
| 2024/07/01 | 558.0 | 568.0 | 553.0 | 559.0 | 247400 | -0.53 |
| 2024/07/02 | 559.0 | 568.0 | 553.0 | 560.0 | 231300 | 0.18 |
| 2024/07/03 | 561.0 | 567.0 | 556.0 | 564.0 | 110600 | 0.71 |
| 2024/07/04 | 562.0 | 567.0 | 555.0 | 555.0 | 135800 | -1.60 |
| 2024/07/05 | 562.0 | 563.0 | 554.0 | 557.0 | 125000 | 0.36 |
| 2024/07/08 | 557.0 | 559.0 | 522.0 | 529.0 | 481200 | -5.03 |
| 2024/07/09 | 526.0 | 539.0 | 525.0 | 531.0 | 186300 | 0.38 |
| 2024/07/10 | 527.0 | 529.0 | 499.0 | 511.0 | 723400 | -3.77 |
| 2024/07/11 | 515.0 | 549.0 | 501.0 | 537.0 | 630200 | 5.09 |
| 2024/07/12 | 534.0 | 562.0 | 533.0 | 552.0 | 335700 | 2.79 |
| 2024/07/16 | 549.0 | 551.0 | 541.0 | 547.0 | 215700 | -0.91 |
| 2024/07/17 | 545.0 | 573.0 | 543.0 | 572.0 | 406100 | 4.57 |
| 2024/07/18 | 562.0 | 576.0 | 560.0 | 567.0 | 183200 | -0.87 |
| 2024/07/19 | 574.0 | 583.0 | 571.0 | 572.0 | 238000 | 0.88 |
| 2024/07/22 | 579.0 | 582.0 | 550.0 | 555.0 | 306400 | -2.97 |
| 2024/07/23 | 551.0 | 568.0 | 551.0 | 556.0 | 131000 | 0.18 |
| 2024/07/24 | 554.0 | 568.0 | 540.0 | 549.0 | 196100 | -1.26 |
| 2024/07/25 | 540.0 | 550.0 | 524.0 | 524.0 | 259900 | -4.55 |
| 2024/07/26 | 527.0 | 534.0 | 521.0 | 521.0 | 129200 | -0.57 |
| 2024/07/29 | 523.0 | 551.0 | 521.0 | 550.0 | 173300 | 5.57 |
| 2024/07/30 | 552.0 | 552.0 | 541.0 | 552.0 | 107900 | 0.36 |
| 2024/07/31 | 550.0 | 552.0 | 535.0 | 552.0 | 135600 | 0.00 |
| 2024/08/01 | 548.0 | 548.0 | 513.0 | 527.0 | 294000 | -4.53 |
| 2024/08/02 | 502.0 | 507.0 | 473.0 | 482.0 | 604900 | -8.54 |
| 2024/08/05 | 402.0 | 413.0 | 402.0 | 402.0 | 344000 | -16.60 |
| 2024/08/06 | 397.0 | 404.0 | 369.0 | 370.0 | 1169000 | -7.96 |
| 2024/08/07 | 378.0 | 428.0 | 376.0 | 415.0 | 792300 | 12.16 |
| 2024/08/08 | 407.0 | 420.0 | 402.0 | 405.0 | 242200 | -2.41 |
| 2024/08/09 | 413.0 | 422.0 | 404.0 | 414.0 | 182700 | 2.22 |
| 2024/08/13 | 414.0 | 444.0 | 414.0 | 436.0 | 207300 | 5.31 |
| 2024/08/14 | 437.0 | 448.0 | 435.0 | 443.0 | 146500 | 1.61 |
| 2024/08/15 | 437.0 | 456.0 | 437.0 | 444.0 | 103600 | 0.23 |
| 2024/08/16 | 458.0 | 479.0 | 454.0 | 479.0 | 132900 | 7.88 |
| 2024/08/19 | 471.0 | 480.0 | 464.0 | 467.0 | 150900 | -2.51 |
| 2024/08/20 | 471.0 | 484.0 | 471.0 | 472.0 | 86900 | 1.07 |
| 2024/08/21 | 467.0 | 473.0 | 462.0 | 463.0 | 72500 | -1.91 |
| 2024/08/22 | 467.0 | 473.0 | 461.0 | 462.0 | 56900 | -0.22 |
| 2024/08/23 | 460.0 | 463.0 | 441.0 | 458.0 | 206500 | -0.87 |
| 2024/08/26 | 460.0 | 468.0 | 452.0 | 461.0 | 103400 | 0.66 |
| 2024/08/27 | 457.0 | 475.0 | 456.0 | 475.0 | 91600 | 3.04 |
| 2024/08/28 | 478.0 | 485.0 | 470.0 | 473.0 | 109100 | -0.42 |
| 2024/08/29 | 470.0 | 470.0 | 461.0 | 461.0 | 68300 | -2.54 |
| 2024/08/30 | 469.0 | 478.0 | 461.0 | 478.0 | 64400 | 3.69 |
| 2024/09/02 | 474.0 | 478.0 | 467.0 | 473.0 | 76200 | -1.05 |
| 2024/09/03 | 472.0 | 485.0 | 470.0 | 477.0 | 119900 | 0.85 |
| 2024/09/04 | 466.0 | 470.0 | 457.0 | 457.0 | 160900 | -4.19 |
| 2024/09/05 | 454.0 | 468.0 | 451.0 | 459.0 | 90600 | 0.44 |
| 2024/09/06 | 459.0 | 465.0 | 446.0 | 447.0 | 87600 | -2.61 |
| 2024/09/09 | 423.0 | 452.0 | 423.0 | 449.0 | 97900 | 0.45 |
| 2024/09/10 | 455.0 | 455.0 | 446.0 | 447.0 | 64300 | -0.45 |
| 2024/09/11 | 443.0 | 446.0 | 423.0 | 433.0 | 216300 | -3.13 |
| 2024/09/12 | 441.0 | 447.0 | 432.0 | 442.0 | 338200 | 2.08 |
| 2024/09/13 | 370.0 | 385.0 | 362.0 | 362.0 | 1295000 | -18.10 |
| 2024/09/17 | 362.0 | 363.0 | 331.0 | 350.0 | 409100 | -3.31 |
| 2024/09/18 | 352.0 | 361.0 | 347.0 | 350.0 | 149700 | 0.00 |
| 2024/09/19 | 357.0 | 361.0 | 350.0 | 360.0 | 129800 | 2.86 |
| 2024/09/20 | 369.0 | 393.0 | 363.0 | 392.0 | 346500 | 8.89 |
| 2024/09/24 | 384.0 | 387.0 | 372.0 | 373.0 | 180200 | -4.85 |
| 2024/09/25 | 368.0 | 374.0 | 365.0 | 370.0 | 93300 | -0.80 |
| 2024/09/26 | 377.0 | 377.0 | 367.0 | 368.0 | 148000 | -0.54 |
| 2024/09/27 | 368.0 | 375.0 | 367.0 | 371.0 | 124700 | 0.82 |
| 2024/09/30 | 358.0 | 365.0 | 355.0 | 356.0 | 129800 | -4.04 |
| 2024/10/01 | 363.0 | 367.0 | 358.0 | 361.0 | 78300 | 1.40 |
| 2024/10/02 | 364.0 | 367.0 | 340.0 | 347.0 | 162500 | -3.88 |
| 2024/10/03 | 352.0 | 355.0 | 347.0 | 347.0 | 88600 | 0.00 |
| 2024/10/04 | 350.0 | 352.0 | 340.0 | 342.0 | 200600 | -1.44 |
| 2024/10/07 | 342.0 | 344.0 | 338.0 | 341.0 | 103400 | -0.29 |
| 2024/10/08 | 339.0 | 349.0 | 336.0 | 336.0 | 114300 | -1.47 |
| 2024/10/09 | 340.0 | 344.0 | 336.0 | 341.0 | 61500 | 1.49 |
| 2024/10/10 | 342.0 | 346.0 | 339.0 | 339.0 | 49500 | -0.59 |
| 2024/10/11 | 339.0 | 340.0 | 331.0 | 331.0 | 98800 | -2.36 |
| 2024/10/15 | 333.0 | 344.0 | 330.0 | 344.0 | 102900 | 3.93 |
| 2024/10/16 | 342.0 | 343.0 | 335.0 | 335.0 | 78900 | -2.62 |
| 2024/10/17 | 336.0 | 336.0 | 332.0 | 333.0 | 43200 | -0.60 |
| 2024/10/18 | 333.0 | 335.0 | 330.0 | 330.0 | 53900 | -0.90 |
| 2024/10/21 | 332.0 | 340.0 | 330.0 | 338.0 | 75000 | 2.42 |
| 2024/10/22 | 335.0 | 335.0 | 324.0 | 325.0 | 88400 | -3.85 |
| 2024/10/23 | 325.0 | 325.0 | 320.0 | 320.0 | 54100 | -1.54 |
| 2024/10/24 | 316.0 | 318.0 | 311.0 | 311.0 | 106300 | -2.81 |
| 2024/10/25 | 312.0 | 315.0 | 305.0 | 308.0 | 99200 | -0.96 |
| 2024/10/28 | 314.0 | 322.0 | 314.0 | 319.0 | 76200 | 3.57 |
| 2024/10/29 | 318.0 | 330.0 | 317.0 | 329.0 | 70100 | 3.13 |
| 2024/10/30 | 325.0 | 326.0 | 320.0 | 323.0 | 49700 | -1.82 |
| 2024/10/31 | 323.0 | 323.0 | 320.0 | 321.0 | 49900 | -0.62 |
| 2024/11/01 | 319.0 | 322.0 | 313.0 | 313.0 | 66600 | -2.49 |
| 2024/11/05 | 314.0 | 317.0 | 311.0 | 311.0 | 49700 | -0.64 |
| 2024/11/06 | 310.0 | 317.0 | 309.0 | 313.0 | 74600 | 0.64 |
| 2024/11/07 | 317.0 | 327.0 | 315.0 | 327.0 | 106900 | 4.47 |
| 2024/11/08 | 327.0 | 331.0 | 324.0 | 326.0 | 68300 | -0.31 |
| 2024/11/11 | 323.0 | 329.0 | 321.0 | 328.0 | 44100 | 0.61 |
| 2024/11/12 | 326.0 | 334.0 | 325.0 | 326.0 | 111000 | -0.61 |
| 2024/11/13 | 324.0 | 325.0 | 315.0 | 315.0 | 78700 | -3.37 |
| 2024/11/14 | 315.0 | 317.0 | 308.0 | 311.0 | 89800 | -1.27 |
| 2024/11/15 | 309.0 | 315.0 | 307.0 | 311.0 | 52100 | 0.00 |
| 2024/11/18 | 309.0 | 315.0 | 309.0 | 310.0 | 31500 | -0.32 |
| 2024/11/19 | 311.0 | 318.0 | 311.0 | 313.0 | 46700 | 0.97 |
| 2024/11/20 | 312.0 | 320.0 | 309.0 | 313.0 | 77400 | 0.00 |
| 2024/11/21 | 310.0 | 314.0 | 310.0 | 310.0 | 42200 | -0.96 |
| 2024/11/22 | 313.0 | 313.0 | 308.0 | 310.0 | 44200 | 0.00 |
| 2024/11/25 | 313.0 | 318.0 | 310.0 | 316.0 | 137300 | 1.94 |
| 2024/11/26 | 316.0 | 316.0 | 305.0 | 306.0 | 102200 | -3.16 |
| 2024/11/27 | 306.0 | 306.0 | 300.0 | 301.0 | 90900 | -1.63 |
| 2024/11/28 | 299.0 | 330.0 | 299.0 | 308.0 | 718600 | 2.33 |
| 2024/11/29 | 308.0 | 315.0 | 305.0 | 306.0 | 151400 | -0.65 |
| 2024/12/02 | 308.0 | 308.0 | 302.0 | 302.0 | 103800 | -1.31 |
| 2024/12/03 | 302.0 | 307.0 | 299.0 | 307.0 | 89000 | 1.66 |
| 2024/12/04 | 308.0 | 308.0 | 297.0 | 298.0 | 115600 | -2.93 |
| 2024/12/05 | 300.0 | 303.0 | 297.0 | 300.0 | 42200 | 0.67 |
| 2024/12/06 | 298.0 | 301.0 | 296.0 | 298.0 | 53400 | -0.67 |
| 2024/12/09 | 298.0 | 302.0 | 296.0 | 299.0 | 78700 | 0.34 |
| 2024/12/10 | 302.0 | 311.0 | 301.0 | 310.0 | 313100 | 3.68 |
| 2024/12/11 | 304.0 | 305.0 | 289.0 | 293.0 | 481400 | -5.48 |
| 2024/12/12 | 295.0 | 295.0 | 283.0 | 288.0 | 395900 | -1.71 |
| 2024/12/13 | 282.0 | 287.0 | 280.0 | 280.0 | 182200 | -2.78 |
| 2024/12/16 | 279.0 | 279.0 | 265.0 | 265.0 | 251700 | -5.36 |
| 2024/12/17 | 264.0 | 269.0 | 258.0 | 263.0 | 261800 | -0.75 |
| 2024/12/18 | 259.0 | 263.0 | 255.0 | 259.0 | 224000 | -1.52 |
| 2024/12/19 | 253.0 | 260.0 | 252.0 | 252.0 | 378700 | -2.70 |
| 2024/12/20 | 254.0 | 261.0 | 251.0 | 252.0 | 229800 | 0.00 |
| 2024/12/23 | 251.0 | 251.0 | 240.0 | 241.0 | 260300 | -4.37 |
| 2024/12/24 | 240.0 | 244.0 | 237.0 | 242.0 | 224200 | 0.41 |
| 2024/12/25 | 248.0 | 255.0 | 244.0 | 252.0 | 264900 | 4.13 |
| 2024/12/26 | 255.0 | 263.0 | 252.0 | 253.0 | 253300 | 0.40 |
| 2024/12/27 | 253.0 | 260.0 | 250.0 | 257.0 | 139900 | 1.58 |
| 2024/12/30 | 259.0 | 266.0 | 259.0 | 264.0 | 107200 | 2.72 |
| 2025/01/06 | 269.0 | 269.0 | 257.0 | 258.0 | 105300 | -2.27 |
| 2025/01/07 | 258.0 | 261.0 | 255.0 | 257.0 | 56500 | -0.39 |
| 2025/01/08 | 257.0 | 259.0 | 254.0 | 258.0 | 55500 | 0.39 |
| 2025/01/09 | 255.0 | 256.0 | 253.0 | 253.0 | 47200 | -1.94 |
| 2025/01/10 | 252.0 | 256.0 | 252.0 | 253.0 | 44100 | 0.00 |
| 2025/01/14 | 253.0 | 253.0 | 240.0 | 242.0 | 125200 | -4.35 |
| 2025/01/15 | 246.0 | 247.0 | 240.0 | 242.0 | 67700 | 0.00 |
| 2025/01/16 | 241.0 | 244.0 | 239.0 | 239.0 | 60800 | -1.24 |
| 2025/01/17 | 238.0 | 238.0 | 233.0 | 234.0 | 59100 | -2.09 |
| 2025/01/20 | 237.0 | 245.0 | 237.0 | 245.0 | 122500 | 4.70 |
| 2025/01/21 | 244.0 | 244.0 | 238.0 | 239.0 | 68900 | -2.45 |
| 2025/01/22 | 239.0 | 263.0 | 239.0 | 258.0 | 260000 | 7.95 |
| 2025/01/23 | 273.0 | 328.0 | 273.0 | 303.0 | 10117100 | 17.44 |
| 2025/01/24 | 333.0 | 383.0 | 333.0 | 383.0 | 9271400 | 26.40 |
| 2025/01/27 | 463.0 | 463.0 | 423.0 | 423.0 | 7471500 | 10.44 |
| 2025/01/28 | 398.0 | 425.0 | 382.0 | 400.0 | 3139900 | -5.44 |
| 2025/01/29 | 412.0 | 412.0 | 360.0 | 379.0 | 2415300 | -5.25 |
| 2025/01/30 | 384.0 | 400.0 | 346.0 | 360.0 | 2812800 | -5.01 |
| 2025/01/31 | 345.0 | 348.0 | 331.0 | 331.0 | 1380800 | -8.06 |
| 2025/02/03 | 326.0 | 332.0 | 322.0 | 322.0 | 780400 | -2.72 |
| 2025/02/04 | 319.0 | 327.0 | 316.0 | 324.0 | 579300 | 0.62 |
| 2025/02/05 | 323.0 | 326.0 | 313.0 | 313.0 | 437000 | -3.40 |
| 2025/02/06 | 313.0 | 316.0 | 310.0 | 316.0 | 332400 | 0.96 |
| 2025/02/07 | 313.0 | 314.0 | 303.0 | 308.0 | 439200 | -2.53 |
| 2025/02/10 | 305.0 | 314.0 | 302.0 | 311.0 | 284000 | 0.97 |
| 2025/02/12 | 312.0 | 318.0 | 311.0 | 317.0 | 304400 | 1.93 |
| 2025/02/13 | 318.0 | 318.0 | 302.0 | 310.0 | 354700 | -2.21 |
| 2025/02/14 | 307.0 | 308.0 | 299.0 | 300.0 | 294300 | -3.23 |
| 2025/02/17 | 296.0 | 298.0 | 284.0 | 291.0 | 426600 | -3.00 |
| 2025/02/18 | 290.0 | 298.0 | 290.0 | 297.0 | 296100 | 2.06 |
| 2025/02/19 | 299.0 | 300.0 | 290.0 | 291.0 | 181700 | -2.02 |
| 2025/02/20 | 290.0 | 290.0 | 281.0 | 281.0 | 219200 | -3.44 |
| 2025/02/21 | 278.0 | 285.0 | 277.0 | 280.0 | 129000 | -0.36 |
| 2025/02/25 | 277.0 | 280.0 | 274.0 | 277.0 | 194300 | -1.07 |
| 2025/02/26 | 276.0 | 278.0 | 267.0 | 273.0 | 196900 | -1.44 |
| 2025/02/27 | 273.0 | 277.0 | 271.0 | 274.0 | 116300 | 0.37 |
| 2025/02/28 | 271.0 | 273.0 | 266.0 | 268.0 | 141500 | -2.19 |
| 2025/03/03 | 270.0 | 278.0 | 269.0 | 273.0 | 130500 | 1.87 |
| 2025/03/04 | 272.0 | 275.0 | 264.0 | 275.0 | 156300 | 0.73 |
| 2025/03/05 | 278.0 | 281.0 | 276.0 | 281.0 | 116700 | 2.18 |
| 2025/03/06 | 284.0 | 286.0 | 276.0 | 280.0 | 231500 | -0.36 |
| 2025/03/07 | 279.0 | 280.0 | 271.0 | 280.0 | 134400 | 0.00 |
| 2025/03/10 | 283.0 | 285.0 | 272.0 | 282.0 | 413600 | 0.71 |
| 2025/03/11 | 251.0 | 256.0 | 246.0 | 253.0 | 564200 | -10.28 |
| 2025/03/12 | 253.0 | 256.0 | 249.0 | 251.0 | 153800 | -0.79 |
| 2025/03/13 | 250.0 | 252.0 | 247.0 | 247.0 | 181700 | -1.59 |
| 2025/03/14 | 247.0 | 251.0 | 246.0 | 249.0 | 133600 | 0.81 |
| 2025/03/17 | 247.0 | 252.0 | 246.0 | 250.0 | 70600 | 0.40 |
| 2025/03/18 | 250.0 | 252.0 | 249.0 | 252.0 | 73100 | 0.80 |
| 2025/03/19 | 252.0 | 255.0 | 251.0 | 251.0 | 74800 | -0.40 |
| 2025/03/21 | 254.0 | 256.0 | 251.0 | 256.0 | 94100 | 1.99 |
| 2025/03/24 | 255.0 | 255.0 | 247.0 | 247.0 | 108200 | -3.52 |
| 2025/03/25 | 245.0 | 251.0 | 244.0 | 248.0 | 198300 | 0.40 |
| 2025/03/26 | 251.0 | 251.0 | 246.0 | 249.0 | 78400 | 0.40 |
| 2025/03/27 | 248.0 | 248.0 | 242.0 | 243.0 | 120100 | -2.41 |
| 2025/03/28 | 243.0 | 245.0 | 242.0 | 243.0 | 61300 | 0.00 |
| 2025/03/31 | 239.0 | 239.0 | 235.0 | 235.0 | 115600 | -3.29 |
| 2025/04/01 | 239.0 | 239.0 | 232.0 | 232.0 | 108000 | -1.28 |
| 2025/04/02 | 234.0 | 234.0 | 227.0 | 228.0 | 149400 | -1.72 |
| 2025/04/03 | 216.0 | 228.0 | 208.0 | 216.0 | 539000 | -5.26 |
| 2025/04/04 | 206.0 | 213.0 | 196.0 | 205.0 | 447800 | -5.09 |
| 2025/04/07 | 177.0 | 188.0 | 174.0 | 174.0 | 306300 | -15.12 |
| 2025/04/08 | 194.0 | 204.0 | 194.0 | 201.0 | 173200 | 15.52 |
| 2025/04/09 | 196.0 | 196.0 | 185.0 | 188.0 | 171900 | -6.47 |
| 2025/04/10 | 208.0 | 208.0 | 202.0 | 205.0 | 210600 | 9.04 |
| 2025/04/11 | 199.0 | 205.0 | 195.0 | 203.0 | 118100 | -0.98 |
| 2025/04/14 | 207.0 | 214.0 | 207.0 | 211.0 | 105800 | 3.94 |
| 2025/04/15 | 210.0 | 230.0 | 207.0 | 210.0 | 436700 | -0.47 |
| 2025/04/16 | 208.0 | 211.0 | 205.0 | 206.0 | 76200 | -1.90 |
| 2025/04/17 | 206.0 | 213.0 | 206.0 | 212.0 | 48800 | 2.91 |
| 2025/04/18 | 212.0 | 218.0 | 209.0 | 216.0 | 67400 | 1.89 |
| 2025/04/21 | 217.0 | 221.0 | 215.0 | 217.0 | 41700 | 0.46 |
| 2025/04/22 | 218.0 | 250.0 | 217.0 | 224.0 | 770100 | 3.23 |
| 2025/04/23 | 224.0 | 225.0 | 219.0 | 220.0 | 217200 | -1.79 |
| 2025/04/24 | 222.0 | 223.0 | 218.0 | 218.0 | 50700 | -0.91 |
| 2025/04/25 | 218.0 | 225.0 | 218.0 | 225.0 | 118400 | 3.21 |
| 2025/04/28 | 229.0 | 236.0 | 226.0 | 234.0 | 187500 | 4.00 |
| 2025/04/30 | 234.0 | 236.0 | 229.0 | 232.0 | 115700 | -0.85 |
| 2025/05/01 | 233.0 | 233.0 | 227.0 | 228.0 | 66600 | -1.72 |
| 2025/05/02 | 231.0 | 233.0 | 228.0 | 232.0 | 50400 | 1.75 |
| 2025/05/07 | 229.0 | 231.0 | 229.0 | 229.0 | 31500 | -1.29 |
| 2025/05/08 | 229.0 | 231.0 | 221.0 | 231.0 | 107600 | 0.87 |
| 2025/05/09 | 232.0 | 242.0 | 231.0 | 240.0 | 132500 | 3.90 |
| 2025/05/12 | 240.0 | 240.0 | 235.0 | 235.0 | 69600 | -2.08 |
| 2025/05/13 | 239.0 | 239.0 | 235.0 | 235.0 | 76700 | 0.00 |
| 2025/05/14 | 238.0 | 240.0 | 233.0 | 238.0 | 62800 | 1.28 |
| 2025/05/15 | 235.0 | 240.0 | 235.0 | 235.0 | 46000 | -1.26 |
| 2025/05/16 | 235.0 | 243.0 | 234.0 | 242.0 | 53200 | 2.98 |
| 2025/05/19 | 241.0 | 243.0 | 237.0 | 240.0 | 59200 | -0.83 |
| 2025/05/20 | 237.0 | 239.0 | 237.0 | 237.0 | 51200 | -1.25 |
| 2025/05/21 | 239.0 | 245.0 | 237.0 | 238.0 | 64000 | 0.42 |
| 2025/05/22 | 238.0 | 243.0 | 237.0 | 238.0 | 58400 | 0.00 |
| 2025/05/23 | 238.0 | 238.0 | 229.0 | 229.0 | 117400 | -3.78 |
| 2025/05/26 | 233.0 | 236.0 | 228.0 | 230.0 | 97900 | 0.44 |
| 2025/05/27 | 229.0 | 234.0 | 229.0 | 233.0 | 41800 | 1.30 |
| 2025/05/28 | 234.0 | 236.0 | 230.0 | 230.0 | 44200 | -1.29 |
| 2025/05/29 | 232.0 | 234.0 | 231.0 | 233.0 | 31100 | 1.30 |
| 2025/05/30 | 235.0 | 236.0 | 232.0 | 233.0 | 30500 | 0.00 |
| 2025/06/02 | 234.0 | 234.0 | 229.0 | 232.0 | 41300 | -0.43 |
| 2025/06/03 | 233.0 | 237.0 | 233.0 | 234.0 | 39300 | 0.86 |
| 2025/06/04 | 234.0 | 240.0 | 234.0 | 240.0 | 45300 | 2.56 |
| 2025/06/05 | 239.0 | 241.0 | 237.0 | 239.0 | 36900 | -0.42 |
| 2025/06/06 | 240.0 | 241.0 | 236.0 | 238.0 | 49100 | -0.42 |
| 2025/06/09 | 240.0 | 240.0 | 231.0 | 231.0 | 72500 | -2.94 |
| 2025/06/10 | 230.0 | 234.0 | 229.0 | 229.0 | 73800 | -0.87 |
| 2025/06/11 | 232.0 | 243.0 | 230.0 | 241.0 | 299300 | 5.24 |
| 2025/06/12 | 230.0 | 231.0 | 223.0 | 226.0 | 350700 | -6.22 |
| 2025/06/13 | 225.0 | 225.0 | 220.0 | 222.0 | 113700 | -1.77 |
| 2025/06/16 | 222.0 | 229.0 | 222.0 | 229.0 | 80000 | 3.15 |
| 2025/06/17 | 225.0 | 245.0 | 224.0 | 243.0 | 266900 | 6.11 |
| 2025/06/18 | 239.0 | 250.0 | 239.0 | 239.0 | 194000 | -1.65 |
| 2025/06/19 | 241.0 | 247.0 | 237.0 | 245.0 | 104000 | 2.51 |
| 2025/06/20 | 248.0 | 248.0 | 238.0 | 239.0 | 84700 | -2.45 |
| 2025/06/23 | 236.0 | 242.0 | 228.0 | 241.0 | 191100 | 0.84 |
| 2025/06/24 | 240.0 | 244.0 | 237.0 | 239.0 | 103700 | -0.83 |
| 2025/06/25 | 241.0 | 250.0 | 238.0 | 244.0 | 167100 | 2.09 |
| 2025/06/26 | 244.0 | 245.0 | 238.0 | 242.0 | 106200 | -0.82 |
| 2025/06/27 | 242.0 | 242.0 | 238.0 | 240.0 | 36800 | -0.83 |
| 2025/06/30 | 237.0 | 247.0 | 236.0 | 247.0 | 82600 | 2.92 |
| 2025/07/01 | 245.0 | 247.0 | 234.0 | 235.0 | 168400 | -4.86 |
| 2025/07/02 | 235.0 | 239.0 | 225.0 | 237.0 | 118600 | 0.85 |
| 2025/07/03 | 237.0 | 237.0 | 231.0 | 231.0 | 50200 | -2.53 |
| 2025/07/04 | 231.0 | 235.0 | 230.0 | 231.0 | 37100 | 0.00 |
| 2025/07/07 | 235.0 | 238.0 | 232.0 | 236.0 | 48800 | 2.16 |
| 2025/07/08 | 235.0 | 237.0 | 234.0 | 237.0 | 24600 | 0.42 |
| 2025/07/09 | 237.0 | 241.0 | 235.0 | 238.0 | 39600 | 0.42 |
| 2025/07/10 | 238.0 | 246.0 | 236.0 | 241.0 | 92400 | 1.26 |
| 2025/07/11 | 241.0 | 244.0 | 240.0 | 244.0 | 65500 | 1.24 |
| 2025/07/14 | 244.0 | 245.0 | 239.0 | 241.0 | 29100 | -1.23 |
| 2025/07/15 | 243.0 | 243.0 | 233.0 | 235.0 | 61300 | -2.49 |
| 2025/07/16 | 235.0 | 235.0 | 231.0 | 231.0 | 39700 | -1.70 |
| 2025/07/17 | 232.0 | 236.0 | 232.0 | 235.0 | 41700 | 1.73 |
| 2025/07/18 | 235.0 | 236.0 | 228.0 | 228.0 | 43500 | -2.98 |
| 2025/07/22 | 231.0 | 231.0 | 227.0 | 228.0 | 39400 | 0.00 |
| 2025/07/23 | 231.0 | 236.0 | 231.0 | 236.0 | 59700 | 3.51 |
| 2025/07/24 | 236.0 | 237.0 | 234.0 | 234.0 | 31200 | -0.85 |
| 2025/07/25 | 233.0 | 237.0 | 231.0 | 237.0 | 27200 | 1.28 |
| 2025/07/28 | 237.0 | 240.0 | 234.0 | 239.0 | 65700 | 0.84 |
| 2025/07/29 | 237.0 | 245.0 | 237.0 | 244.0 | 88200 | 2.09 |
| 2025/07/30 | 240.0 | 242.0 | 237.0 | 241.0 | 52800 | -1.23 |
| 2025/07/31 | 239.0 | 242.0 | 239.0 | 239.0 | 29200 | -0.83 |
| 2025/08/01 | 238.0 | 240.0 | 238.0 | 238.0 | 22000 | -0.42 |
| 2025/08/04 | 234.0 | 240.0 | 233.0 | 239.0 | 33300 | 0.42 |
| 2025/08/05 | 240.0 | 241.0 | 235.0 | 240.0 | 46000 | 0.42 |
| 2025/08/06 | 242.0 | 242.0 | 239.0 | 239.0 | 26300 | -0.42 |
| 2025/08/07 | 239.0 | 241.0 | 238.0 | 239.0 | 38100 | 0.00 |
| 2025/08/08 | 239.0 | 239.0 | 236.0 | 237.0 | 29800 | -0.84 |
| 2025/08/12 | 240.0 | 243.0 | 237.0 | 240.0 | 115900 | 1.27 |
| 2025/08/13 | 240.0 | 241.0 | 236.0 | 239.0 | 88900 | -0.42 |
| 2025/08/14 | 237.0 | 240.0 | 237.0 | 240.0 | 34000 | 0.42 |
| 2025/08/15 | 240.0 | 241.0 | 235.0 | 239.0 | 77300 | -0.42 |
| 2025/08/18 | 239.0 | 247.0 | 238.0 | 243.0 | 98800 | 1.67 |
| 2025/08/19 | 241.0 | 256.0 | 241.0 | 254.0 | 273400 | 4.53 |
| 2025/08/20 | 258.0 | 300.0 | 258.0 | 283.0 | 2095400 | 11.42 |
| 2025/08/21 | 295.0 | 295.0 | 274.0 | 277.0 | 566700 | -2.12 |
| 2025/08/22 | 277.0 | 277.0 | 257.0 | 257.0 | 422900 | -7.22 |
| 2025/08/25 | 265.0 | 320.0 | 262.0 | 309.0 | 2713200 | 20.23 |
| 2025/08/26 | 315.0 | 315.0 | 276.0 | 289.0 | 829100 | -6.47 |
| 2025/08/27 | 300.0 | 300.0 | 278.0 | 279.0 | 288000 | -3.46 |
| 2025/08/28 | 278.0 | 278.0 | 267.0 | 268.0 | 179700 | -3.94 |
| 2025/08/29 | 269.0 | 272.0 | 261.0 | 269.0 | 208800 | 0.37 |
| 2025/09/01 | 270.0 | 279.0 | 265.0 | 274.0 | 195900 | 1.86 |
| 2025/09/02 | 279.0 | 297.0 | 274.0 | 289.0 | 514300 | 5.47 |
| 2025/09/03 | 282.0 | 286.0 | 270.0 | 272.0 | 196100 | -5.88 |
| 2025/09/04 | 272.0 | 273.0 | 263.0 | 270.0 | 273400 | -0.74 |
| 2025/09/05 | 270.0 | 275.0 | 265.0 | 274.0 | 138300 | 1.48 |
| 2025/09/08 | 276.0 | 286.0 | 271.0 | 283.0 | 226500 | 3.28 |
| 2025/09/09 | 286.0 | 289.0 | 276.0 | 279.0 | 347100 | -1.41 |
| 2025/09/10 | 277.0 | 289.0 | 272.0 | 283.0 | 259700 | 1.43 |
| 2025/09/11 | 288.0 | 299.0 | 261.0 | 261.0 | 610800 | -7.77 |
| 2025/09/12 | 267.0 | 283.0 | 262.0 | 267.0 | 538300 | 2.30 |
| 2025/09/16 | 269.0 | 280.0 | 263.0 | 270.0 | 267900 | 1.12 |
| 2025/09/17 | 271.0 | 273.0 | 268.0 | 270.0 | 107600 | 0.00 |
| 2025/09/18 | 271.0 | 271.0 | 251.0 | 253.0 | 328100 | -6.30 |
| 2025/09/19 | 253.0 | 256.0 | 245.0 | 245.0 | 188600 | -3.16 |
| 2025/09/22 | 251.0 | 259.0 | 249.0 | 255.0 | 106100 | 4.08 |
| 2025/09/24 | 253.0 | 253.0 | 248.0 | 249.0 | 77000 | -2.35 |
| 2025/09/25 | 252.0 | 252.0 | 246.0 | 248.0 | 75900 | -0.40 |
| 2025/09/26 | 251.0 | 254.0 | 248.0 | 248.0 | 56600 | 0.00 |
| 2025/09/29 | 250.0 | 253.0 | 246.0 | 246.0 | 49800 | -0.81 |
| 2025/09/30 | 247.0 | 251.0 | 243.0 | 250.0 | 69100 | 1.63 |
| 2025/10/01 | 265.0 | 266.0 | 255.0 | 259.0 | 307500 | 3.60 |
| 2025/10/02 | 259.0 | 263.0 | 251.0 | 253.0 | 99700 | -2.32 |
| 2025/10/03 | 252.0 | 258.0 | 252.0 | 255.0 | 54400 | 0.79 |
| 2025/10/06 | 255.0 | 260.0 | 253.0 | 256.0 | 66100 | 0.39 |
| 2025/10/07 | 253.0 | 255.0 | 247.0 | 252.0 | 83100 | -1.56 |
| 2025/10/08 | 255.0 | 257.0 | 249.0 | 250.0 | 78500 | -0.79 |
| 2025/10/09 | 251.0 | 253.0 | 248.0 | 248.0 | 45000 | -0.80 |
| 2025/10/10 | 248.0 | 249.0 | 241.0 | 241.0 | 71200 | -2.82 |
| 2025/10/14 | 238.0 | 238.0 | 227.0 | 230.0 | 153100 | -4.56 |
| 2025/10/15 | 230.0 | 238.0 | 230.0 | 235.0 | 41500 | 2.17 |
| 2025/10/16 | 237.0 | 238.0 | 234.0 | 234.0 | 37400 | -0.43 |
| 2025/10/17 | 231.0 | 234.0 | 228.0 | 229.0 | 58700 | -2.14 |
| 2025/10/20 | 229.0 | 236.0 | 229.0 | 232.0 | 50300 | 1.31 |
| 2025/10/21 | 234.0 | 236.0 | 231.0 | 233.0 | 32600 | 0.43 |
| 2025/10/22 | 232.0 | 241.0 | 232.0 | 238.0 | 51300 | 2.15 |
| 2025/10/23 | 235.0 | 240.0 | 235.0 | 238.0 | 32500 | 0.00 |
| 2025/10/24 | 241.0 | 241.0 | 237.0 | 238.0 | 37300 | 0.00 |
| 2025/10/27 | 240.0 | 243.0 | 236.0 | 236.0 | 62200 | -0.84 |
| 2025/10/28 | 242.0 | 246.0 | 239.0 | 240.0 | 64200 | 1.69 |
| 2025/10/29 | 239.0 | 243.0 | 235.0 | 237.0 | 68300 | -1.25 |
| 2025/10/30 | 219.0 | 230.0 | 217.0 | 227.0 | 136900 | -4.22 |
| 2025/10/31 | 229.0 | 230.0 | 221.0 | 223.0 | 62000 | -1.76 |
| 2025/11/04 | 225.0 | 225.0 | 221.0 | 221.0 | 38600 | -0.90 |
| 2025/11/05 | 220.0 | 220.0 | 214.0 | 215.0 | 67100 | -2.71 |
| 2025/11/06 | 218.0 | 220.0 | 215.0 | 215.0 | 32000 | 0.00 |
| 2025/11/07 | 215.0 | 220.0 | 215.0 | 220.0 | 41500 | 2.33 |
| 2025/11/10 | 220.0 | 225.0 | 217.0 | 224.0 | 53000 | 1.82 |
| 2025/11/11 | 225.0 | 227.0 | 222.0 | 222.0 | 40600 | -0.89 |
| 2025/11/12 | 227.0 | 227.0 | 220.0 | 223.0 | 25900 | 0.45 |
| 2025/11/13 | 223.0 | 225.0 | 220.0 | 223.0 | 61900 | 0.00 |
| 2025/11/14 | 220.0 | 223.0 | 220.0 | 220.0 | 21300 | -1.35 |
| 2025/11/17 | 221.0 | 221.0 | 214.0 | 217.0 | 64600 | -1.36 |
| 2025/11/18 | 218.0 | 219.0 | 215.0 | 216.0 | 24900 | -0.46 |
| 2025/11/19 | 214.0 | 219.0 | 214.0 | 217.0 | 20700 | 0.46 |
| 2025/11/20 | 219.0 | 219.0 | 215.0 | 216.0 | 22500 | -0.46 |
| 2025/11/21 | 215.0 | 217.0 | 214.0 | 214.0 | 25600 | -0.93 |
| 2025/11/25 | 215.0 | 218.0 | 215.0 | 216.0 | 27500 | 0.93 |
| 2025/11/26 | 220.0 | 220.0 | 216.0 | 216.0 | 27100 | 0.00 |
| 2025/11/27 | 216.0 | 221.0 | 216.0 | 220.0 | 21300 | 1.85 |
| 2025/11/28 | 220.0 | 235.0 | 220.0 | 233.0 | 118200 | 5.91 |
| 2025/12/01 | 234.0 | 234.0 | 226.0 | 232.0 | 41600 | -0.43 |
| 2025/12/02 | 232.0 | 233.0 | 221.0 | 221.0 | 55300 | -4.74 |
| 2025/12/03 | 224.0 | 224.0 | 220.0 | 222.0 | 29300 | 0.45 |
| 2025/12/04 | 223.0 | 226.0 | 222.0 | 223.0 | 19400 | 0.45 |
| 2025/12/05 | 221.0 | 224.0 | 221.0 | 221.0 | 13000 | -0.90 |
| 2025/12/08 | 220.0 | 224.0 | 217.0 | 222.0 | 31400 | 0.45 |
| 2025/12/09 | 221.0 | 234.0 | 217.0 | 225.0 | 170900 | 1.35 |
| 2025/12/10 | 224.0 | 237.0 | 220.0 | 231.0 | 134800 | 2.67 |
| 2025/12/11 | 233.0 | 241.0 | 232.0 | 235.0 | 133100 | 1.73 |
| 2025/12/12 | 263 | 264 | 224 | 236 | 811700 | 0.43 |