伊藤園 2593
3,064円
(時刻：15:30)
▲ +33円 (+1.08%)
価格情報
| 始値 | 3,045円 |
| 高値 | 3,067円 |
| 安値 | 3,036円 |
| 出来高 | 394,400株 |
| 売買代金 | 1,204,993,600円 |
| 売り気配 (15:30) | 3,065円 |
| 買い気配 (15:30) | 3,052円 |
基本情報
| 銘柄名 | 伊藤園 |
| 英文銘柄名 | ITO EN, LTD. |
| 時価総額 | 258,278,723,780.0円 |
| 発行済株式総数 | 117,459,342株 |
| 単元株式数 | 100 |
| 業種 | 食料品 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/04 |
| EPS | 117.50円 |
| BPS | 1,511.77円 |
| PER | 25.80倍 |
| PBR | 2.00倍 |
| ROE | 8.0% |
| 年間配当金 | 44.00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59期（自 2023年５月１日 至 2024年４月30日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 377,787 百万円 | 352,732 百万円 | 300,319 百万円 | 315,025 百万円 | 329,069 百万円 |
| 経常利益又は経常損失（△） | 18,142 百万円 | 17,565 百万円 | 17,409 百万円 | 18,864 百万円 | 21,493 百万円 |
| 当期純利益又は当期純損失（△） | 13,148 百万円 | 7,115 百万円 | 12,360 百万円 | 13,281 百万円 | 13,813 百万円 |
| 資本金 | 19,912 百万円 | 19,912 百万円 | 19,912 百万円 | 19,912 百万円 | 19,912 百万円 |
| 純資産額 | 147,918 百万円 | 150,501 百万円 | 156,444 百万円 | 165,038 百万円 | 171,199 百万円 |
| 総資産額 | 266,436 百万円 | 296,470 百万円 | 278,776 百万円 | 288,473 百万円 | 293,821 百万円 |
| 従業員数 | 5,403 人 | 5,290 人 | 5,175 人 | 5,205 人 | 5,226 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/04 | 連結 | 117.50 | 1,511.77 | 8.0 | 25.80 | 2.00 | - | - |
| 2025/04 | 単体 | 96.28 | 1,400.36 | - | 31.48 | 2.16 | 1.44 | 44.00 |
| 2025/10 | 中連 | 81.24 | - | - | - | - | - | - |
| 2025/10 | 中間 | - | - | - | - | - | 0.78 | 24.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 104,200 | 12,900 | 918,400 | 65,400 |
| 2025/12/05 | 91,300 | -4,200 | 853,000 | 110,700 |
| 2025/11/28 | 95,500 | -2,900 | 742,300 | 39,300 |
| 2025/11/21 | 98,400 | 11,100 | 703,000 | 14,200 |
| 2025/11/14 | 87,300 | -6,200 | 688,800 | 17,600 |
| 2025/11/07 | 93,500 | -4,000 | 671,200 | -14,000 |
| 2025/10/31 | 97,500 | 23,000 | 685,200 | 40,300 |
| 2025/10/24 | 74,500 | -3,500 | 644,900 | -7,600 |
| 2025/10/17 | 78,000 | -11,400 | 652,500 | -1,200 |
| 2025/10/10 | 89,400 | 10,500 | 653,700 | -28,300 |
| 2025/10/03 | 78,900 | 4,500 | 682,000 | 68,100 |
| 2025/09/26 | 74,400 | -7,100 | 613,900 | 97,800 |
| 2025/09/19 | 81,500 | -800 | 516,100 | 60,500 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Citigroup Global Markets Limited | 614,259 | 0.72% | 2025/12/12 |
| モルガン・スタンレーMUFG証券株式会社 | 393,735 | 0.44% | 2025/04/14 |
| 合計・最新計算日 | 1,007,994 | 1.16% | 2025/12/12 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/12 | Citigroup Global Markets Limited | 614,259 （0.63%→0.72%） |
| 2025/12/09 | Citigroup Global Markets Limited | 533,759 （0.59%→0.62%） |
| 2025/12/05 | Citigroup Global Markets Limited | 498,959 （0.62%→0.58%） |
| 2025/12/04 | Citigroup Global Markets Limited | 532,059 （0.93%→0.62%） |
| 2025/12/02 | Citigroup Global Markets Limited | 790,059 （0.88%→0.92%） |
| 2025/12/01 | Citigroup Global Markets Limited | 753,759 （0.75%→0.88%） |
| 2025/11/21 | Citigroup Global Markets Limited | 639,459 （0.58%→0.75%） |
| 2025/11/20 | Citigroup Global Markets Limited | 498,059 （0.69%→0.58%） |
| 2025/11/17 | Citigroup Global Markets Limited | 590,859 （0.70%→0.69%） |
| 2025/11/14 | Citigroup Global Markets Limited | 592,759 （0.69%→0.69%） |
| 2025/11/11 | Citigroup Global Markets Limited | 589,159 （0.70%→0.69%） |
| 2025/11/06 | Citigroup Global Markets Limited | 596,759 （0.68%→0.70%） |
| 2025/11/04 | Citigroup Global Markets Limited | 580,759 （0.74%→0.68%） |
| 2025/10/09 | Citigroup Global Markets Limited | 629,059 （0.60%→0.73%） |
| 2025/10/08 | Citigroup Global Markets Limited | 513,059 （0.59%→0.60%） |
| 2025/10/06 | Citigroup Global Markets Limited | 504,459 （0.31%→0.59%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/10/29 | 4,100 | 15.2 | 1 |
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | 株式会社伊藤園 |
| 会社名（英文） | ITO EN,LTD. |
| 会社名（カナ） | カブシキガイシャイトウエン |
| 本店所在地 | 渋谷区本町３丁目４７番１０号 |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 4月30日 |
| 証券コード | 25930 |
| EDINETコード | E00414 |
| 法人番号 | 3011001002279 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/28 | 3516.0 | 3525.0 | 3473.0 | 3482.0 | 384400 | - |
| 2024/07/01 | 3499.0 | 3531.0 | 3488.0 | 3527.0 | 493500 | 1.29 |
| 2024/07/02 | 3506.0 | 3525.0 | 3466.0 | 3482.0 | 457700 | -1.28 |
| 2024/07/03 | 3512.0 | 3512.0 | 3466.0 | 3506.0 | 304700 | 0.69 |
| 2024/07/04 | 3483.0 | 3497.0 | 3466.0 | 3482.0 | 304600 | -0.68 |
| 2024/07/05 | 3498.0 | 3500.0 | 3444.0 | 3446.0 | 336500 | -1.03 |
| 2024/07/08 | 3446.0 | 3452.0 | 3422.0 | 3428.0 | 317000 | -0.52 |
| 2024/07/09 | 3423.0 | 3449.0 | 3406.0 | 3438.0 | 302300 | 0.29 |
| 2024/07/10 | 3463.0 | 3488.0 | 3444.0 | 3488.0 | 301200 | 1.45 |
| 2024/07/11 | 3500.0 | 3525.0 | 3484.0 | 3505.0 | 401300 | 0.49 |
| 2024/07/12 | 3490.0 | 3548.0 | 3482.0 | 3546.0 | 398800 | 1.17 |
| 2024/07/16 | 3546.0 | 3550.0 | 3496.0 | 3504.0 | 435500 | -1.18 |
| 2024/07/17 | 3517.0 | 3543.0 | 3490.0 | 3543.0 | 278800 | 1.11 |
| 2024/07/18 | 3542.0 | 3638.0 | 3525.0 | 3613.0 | 629400 | 1.98 |
| 2024/07/19 | 3613.0 | 3628.0 | 3573.0 | 3592.0 | 343800 | -0.58 |
| 2024/07/22 | 3575.0 | 3604.0 | 3543.0 | 3594.0 | 282300 | 0.06 |
| 2024/07/23 | 3565.0 | 3594.0 | 3551.0 | 3565.0 | 237600 | -0.81 |
| 2024/07/24 | 3589.0 | 3589.0 | 3511.0 | 3511.0 | 248100 | -1.51 |
| 2024/07/25 | 3514.0 | 3563.0 | 3505.0 | 3536.0 | 300700 | 0.71 |
| 2024/07/26 | 3568.0 | 3572.0 | 3506.0 | 3506.0 | 278200 | -0.85 |
| 2024/07/29 | 3558.0 | 3569.0 | 3531.0 | 3553.0 | 249500 | 1.34 |
| 2024/07/30 | 3550.0 | 3557.0 | 3502.0 | 3525.0 | 252500 | -0.79 |
| 2024/07/31 | 3525.0 | 3588.0 | 3506.0 | 3577.0 | 338700 | 1.48 |
| 2024/08/01 | 3542.0 | 3543.0 | 3478.0 | 3514.0 | 322100 | -1.76 |
| 2024/08/02 | 3480.0 | 3506.0 | 3372.0 | 3372.0 | 609400 | -4.04 |
| 2024/08/05 | 3300.0 | 3434.0 | 3203.0 | 3241.0 | 955000 | -3.88 |
| 2024/08/06 | 3381.0 | 3504.0 | 3340.0 | 3450.0 | 629500 | 6.45 |
| 2024/08/07 | 3406.0 | 3488.0 | 3339.0 | 3358.0 | 621500 | -2.67 |
| 2024/08/08 | 3353.0 | 3481.0 | 3353.0 | 3429.0 | 389400 | 2.11 |
| 2024/08/09 | 3420.0 | 3449.0 | 3336.0 | 3389.0 | 446200 | -1.17 |
| 2024/08/13 | 3395.0 | 3410.0 | 3361.0 | 3410.0 | 308300 | 0.62 |
| 2024/08/14 | 3411.0 | 3456.0 | 3411.0 | 3430.0 | 236600 | 0.59 |
| 2024/08/15 | 3415.0 | 3458.0 | 3411.0 | 3445.0 | 219500 | 0.44 |
| 2024/08/16 | 3460.0 | 3467.0 | 3424.0 | 3462.0 | 266200 | 0.49 |
| 2024/08/19 | 3456.0 | 3476.0 | 3423.0 | 3435.0 | 299000 | -0.78 |
| 2024/08/20 | 3458.0 | 3532.0 | 3457.0 | 3523.0 | 325400 | 2.56 |
| 2024/08/21 | 3520.0 | 3530.0 | 3492.0 | 3505.0 | 193400 | -0.51 |
| 2024/08/22 | 3492.0 | 3527.0 | 3487.0 | 3511.0 | 233800 | 0.17 |
| 2024/08/23 | 3543.0 | 3555.0 | 3524.0 | 3550.0 | 198500 | 1.11 |
| 2024/08/26 | 3543.0 | 3554.0 | 3516.0 | 3553.0 | 184300 | 0.08 |
| 2024/08/27 | 3560.0 | 3575.0 | 3554.0 | 3568.0 | 219300 | 0.42 |
| 2024/08/28 | 3568.0 | 3578.0 | 3544.0 | 3557.0 | 274300 | -0.31 |
| 2024/08/29 | 3557.0 | 3570.0 | 3518.0 | 3540.0 | 271900 | -0.48 |
| 2024/08/30 | 3515.0 | 3532.0 | 3496.0 | 3523.0 | 377600 | -0.48 |
| 2024/09/02 | 3549.0 | 3557.0 | 3445.0 | 3468.0 | 584300 | -1.56 |
| 2024/09/03 | 3328.0 | 3382.0 | 3304.0 | 3363.0 | 1689300 | -3.03 |
| 2024/09/04 | 3327.0 | 3395.0 | 3264.0 | 3265.0 | 1098900 | -2.91 |
| 2024/09/05 | 3270.0 | 3298.0 | 3242.0 | 3265.0 | 509000 | 0.00 |
| 2024/09/06 | 3265.0 | 3302.0 | 3260.0 | 3300.0 | 468200 | 1.07 |
| 2024/09/09 | 3288.0 | 3338.0 | 3280.0 | 3334.0 | 497400 | 1.03 |
| 2024/09/10 | 3343.0 | 3390.0 | 3325.0 | 3354.0 | 415300 | 0.60 |
| 2024/09/11 | 3331.0 | 3332.0 | 3179.0 | 3197.0 | 743000 | -4.68 |
| 2024/09/12 | 3216.0 | 3233.0 | 3192.0 | 3228.0 | 324300 | 0.97 |
| 2024/09/13 | 3198.0 | 3222.0 | 3190.0 | 3214.0 | 243600 | -0.43 |
| 2024/09/17 | 3226.0 | 3266.0 | 3205.0 | 3266.0 | 339900 | 1.62 |
| 2024/09/18 | 3259.0 | 3276.0 | 3236.0 | 3275.0 | 276900 | 0.28 |
| 2024/09/19 | 3288.0 | 3384.0 | 3285.0 | 3340.0 | 520100 | 1.98 |
| 2024/09/20 | 3332.0 | 3355.0 | 3311.0 | 3318.0 | 465800 | -0.66 |
| 2024/09/24 | 3320.0 | 3341.0 | 3309.0 | 3338.0 | 320000 | 0.60 |
| 2024/09/25 | 3330.0 | 3375.0 | 3294.0 | 3375.0 | 306500 | 1.11 |
| 2024/09/26 | 3374.0 | 3437.0 | 3359.0 | 3437.0 | 432200 | 1.84 |
| 2024/09/27 | 3437.0 | 3466.0 | 3424.0 | 3458.0 | 447600 | 0.61 |
| 2024/09/30 | 3408.0 | 3457.0 | 3402.0 | 3413.0 | 373200 | -1.30 |
| 2024/10/01 | 3415.0 | 3421.0 | 3383.0 | 3384.0 | 262900 | -0.85 |
| 2024/10/02 | 3360.0 | 3376.0 | 3334.0 | 3346.0 | 386700 | -1.12 |
| 2024/10/03 | 3377.0 | 3395.0 | 3353.0 | 3368.0 | 340200 | 0.66 |
| 2024/10/04 | 3330.0 | 3390.0 | 3327.0 | 3386.0 | 445600 | 0.53 |
| 2024/10/07 | 3403.0 | 3414.0 | 3380.0 | 3387.0 | 329900 | 0.03 |
| 2024/10/08 | 3366.0 | 3377.0 | 3312.0 | 3312.0 | 384100 | -2.21 |
| 2024/10/09 | 3313.0 | 3350.0 | 3313.0 | 3333.0 | 166400 | 0.63 |
| 2024/10/10 | 3331.0 | 3351.0 | 3319.0 | 3349.0 | 217100 | 0.48 |
| 2024/10/11 | 3324.0 | 3371.0 | 3318.0 | 3354.0 | 226100 | 0.15 |
| 2024/10/15 | 3354.0 | 3376.0 | 3344.0 | 3353.0 | 336400 | -0.03 |
| 2024/10/16 | 3345.0 | 3367.0 | 3320.0 | 3324.0 | 210000 | -0.86 |
| 2024/10/17 | 3314.0 | 3329.0 | 3283.0 | 3291.0 | 293000 | -0.99 |
| 2024/10/18 | 3280.0 | 3304.0 | 3224.0 | 3246.0 | 368900 | -1.37 |
| 2024/10/21 | 3257.0 | 3321.0 | 3243.0 | 3317.0 | 347400 | 2.19 |
| 2024/10/22 | 3301.0 | 3304.0 | 3270.0 | 3288.0 | 204400 | -0.87 |
| 2024/10/23 | 3305.0 | 3317.0 | 3261.0 | 3274.0 | 182500 | -0.43 |
| 2024/10/24 | 3257.0 | 3289.0 | 3244.0 | 3279.0 | 205000 | 0.15 |
| 2024/10/25 | 3280.0 | 3282.0 | 3252.0 | 3265.0 | 201600 | -0.43 |
| 2024/10/28 | 3270.0 | 3323.0 | 3260.0 | 3306.0 | 250900 | 1.26 |
| 2024/10/29 | 3317.0 | 3341.0 | 3304.0 | 3329.0 | 464400 | 0.70 |
| 2024/10/30 | 3290.0 | 3327.0 | 3259.0 | 3320.0 | 462100 | -0.27 |
| 2024/10/31 | 3312.0 | 3357.0 | 3298.0 | 3348.0 | 277100 | 0.84 |
| 2024/11/01 | 3307.0 | 3355.0 | 3294.0 | 3333.0 | 191700 | -0.45 |
| 2024/11/05 | 3340.0 | 3380.0 | 3306.0 | 3376.0 | 249500 | 1.29 |
| 2024/11/06 | 3335.0 | 3391.0 | 3311.0 | 3311.0 | 491100 | -1.93 |
| 2024/11/07 | 3321.0 | 3371.0 | 3317.0 | 3345.0 | 251600 | 1.03 |
| 2024/11/08 | 3333.0 | 3349.0 | 3308.0 | 3308.0 | 165300 | -1.11 |
| 2024/11/11 | 3300.0 | 3306.0 | 3268.0 | 3268.0 | 218300 | -1.21 |
| 2024/11/12 | 3266.0 | 3294.0 | 3246.0 | 3263.0 | 226100 | -0.15 |
| 2024/11/13 | 3250.0 | 3271.0 | 3217.0 | 3225.0 | 230800 | -1.16 |
| 2024/11/14 | 3225.0 | 3235.0 | 3180.0 | 3180.0 | 265500 | -1.40 |
| 2024/11/15 | 3185.0 | 3219.0 | 3166.0 | 3183.0 | 222000 | 0.09 |
| 2024/11/18 | 3181.0 | 3192.0 | 3167.0 | 3185.0 | 203300 | 0.06 |
| 2024/11/19 | 3192.0 | 3205.0 | 3137.0 | 3138.0 | 283300 | -1.48 |
| 2024/11/20 | 3140.0 | 3164.0 | 3094.0 | 3111.0 | 420800 | -0.86 |
| 2024/11/21 | 3113.0 | 3154.0 | 3108.0 | 3142.0 | 298300 | 1.00 |
| 2024/11/22 | 3134.0 | 3161.0 | 3125.0 | 3140.0 | 208000 | -0.06 |
| 2024/11/25 | 3160.0 | 3194.0 | 3131.0 | 3147.0 | 287000 | 0.22 |
| 2024/11/26 | 3145.0 | 3163.0 | 3134.0 | 3160.0 | 215000 | 0.41 |
| 2024/11/27 | 3160.0 | 3160.0 | 3108.0 | 3123.0 | 165700 | -1.17 |
| 2024/11/28 | 3150.0 | 3249.0 | 3130.0 | 3247.0 | 467000 | 3.97 |
| 2024/11/29 | 3325.0 | 3325.0 | 3241.0 | 3249.0 | 623500 | 0.06 |
| 2024/12/02 | 3251.0 | 3315.0 | 3232.0 | 3300.0 | 667500 | 1.57 |
| 2024/12/03 | 3319.0 | 3528.0 | 3239.0 | 3524.0 | 2078800 | 6.79 |
| 2024/12/04 | 3519.0 | 3610.0 | 3496.0 | 3570.0 | 1094400 | 1.31 |
| 2024/12/05 | 3570.0 | 3608.0 | 3553.0 | 3606.0 | 751200 | 1.01 |
| 2024/12/06 | 3602.0 | 3603.0 | 3556.0 | 3590.0 | 304400 | -0.44 |
| 2024/12/09 | 3584.0 | 3650.0 | 3568.0 | 3644.0 | 560500 | 1.50 |
| 2024/12/10 | 3651.0 | 3672.0 | 3626.0 | 3671.0 | 422000 | 0.74 |
| 2024/12/11 | 3672.0 | 3720.0 | 3656.0 | 3720.0 | 438100 | 1.33 |
| 2024/12/12 | 3714.0 | 3719.0 | 3623.0 | 3647.0 | 487900 | -1.96 |
| 2024/12/13 | 3635.0 | 3697.0 | 3625.0 | 3655.0 | 516800 | 0.22 |
| 2024/12/16 | 3664.0 | 3694.0 | 3652.0 | 3677.0 | 284500 | 0.60 |
| 2024/12/17 | 3670.0 | 3671.0 | 3630.0 | 3645.0 | 243700 | -0.87 |
| 2024/12/18 | 3651.0 | 3655.0 | 3563.0 | 3569.0 | 337200 | -2.09 |
| 2024/12/19 | 3541.0 | 3606.0 | 3541.0 | 3598.0 | 250300 | 0.81 |
| 2024/12/20 | 3597.0 | 3599.0 | 3540.0 | 3558.0 | 331700 | -1.11 |
| 2024/12/23 | 3558.0 | 3593.0 | 3541.0 | 3546.0 | 228400 | -0.34 |
| 2024/12/24 | 3544.0 | 3546.0 | 3512.0 | 3516.0 | 168800 | -0.85 |
| 2024/12/25 | 3520.0 | 3520.0 | 3464.0 | 3508.0 | 259200 | -0.23 |
| 2024/12/26 | 3508.0 | 3552.0 | 3501.0 | 3525.0 | 351300 | 0.48 |
| 2024/12/27 | 3543.0 | 3582.0 | 3543.0 | 3580.0 | 222200 | 1.56 |
| 2024/12/30 | 3580.0 | 3586.0 | 3538.0 | 3539.0 | 252500 | -1.15 |
| 2025/01/06 | 3550.0 | 3551.0 | 3421.0 | 3421.0 | 502700 | -3.33 |
| 2025/01/07 | 3420.0 | 3438.0 | 3391.0 | 3426.0 | 293200 | 0.15 |
| 2025/01/08 | 3412.0 | 3437.0 | 3393.0 | 3420.0 | 236800 | -0.18 |
| 2025/01/09 | 3420.0 | 3447.0 | 3406.0 | 3428.0 | 221800 | 0.23 |
| 2025/01/10 | 3445.0 | 3483.0 | 3431.0 | 3458.0 | 264500 | 0.88 |
| 2025/01/14 | 3450.0 | 3451.0 | 3351.0 | 3379.0 | 361300 | -2.28 |
| 2025/01/15 | 3379.0 | 3398.0 | 3360.0 | 3373.0 | 188200 | -0.18 |
| 2025/01/16 | 3350.0 | 3359.0 | 3302.0 | 3311.0 | 245500 | -1.84 |
| 2025/01/17 | 3300.0 | 3332.0 | 3292.0 | 3304.0 | 255500 | -0.21 |
| 2025/01/20 | 3310.0 | 3331.0 | 3288.0 | 3289.0 | 213100 | -0.45 |
| 2025/01/21 | 3315.0 | 3343.0 | 3304.0 | 3338.0 | 192200 | 1.49 |
| 2025/01/22 | 3379.0 | 3438.0 | 3364.0 | 3432.0 | 370900 | 2.82 |
| 2025/01/23 | 3433.0 | 3433.0 | 3367.0 | 3423.0 | 271000 | -0.26 |
| 2025/01/24 | 3448.0 | 3460.0 | 3400.0 | 3400.0 | 356100 | -0.67 |
| 2025/01/27 | 3438.0 | 3480.0 | 3418.0 | 3447.0 | 198000 | 1.38 |
| 2025/01/28 | 3457.0 | 3484.0 | 3452.0 | 3467.0 | 118300 | 0.58 |
| 2025/01/29 | 3475.0 | 3477.0 | 3428.0 | 3430.0 | 131800 | -1.07 |
| 2025/01/30 | 3439.0 | 3477.0 | 3435.0 | 3457.0 | 138700 | 0.79 |
| 2025/01/31 | 3455.0 | 3455.0 | 3410.0 | 3427.0 | 144500 | -0.87 |
| 2025/02/03 | 3400.0 | 3401.0 | 3355.0 | 3375.0 | 209600 | -1.52 |
| 2025/02/04 | 3405.0 | 3405.0 | 3339.0 | 3344.0 | 165400 | -0.92 |
| 2025/02/05 | 3340.0 | 3370.0 | 3332.0 | 3349.0 | 152700 | 0.15 |
| 2025/02/06 | 3370.0 | 3390.0 | 3330.0 | 3340.0 | 176000 | -0.27 |
| 2025/02/07 | 3342.0 | 3357.0 | 3328.0 | 3337.0 | 134100 | -0.09 |
| 2025/02/10 | 3346.0 | 3393.0 | 3346.0 | 3378.0 | 179700 | 1.23 |
| 2025/02/12 | 3406.0 | 3410.0 | 3345.0 | 3370.0 | 161600 | -0.24 |
| 2025/02/13 | 3400.0 | 3461.0 | 3380.0 | 3455.0 | 264700 | 2.52 |
| 2025/02/14 | 3450.0 | 3450.0 | 3356.0 | 3357.0 | 347800 | -2.84 |
| 2025/02/17 | 3320.0 | 3337.0 | 3288.0 | 3299.0 | 340500 | -1.73 |
| 2025/02/18 | 3299.0 | 3330.0 | 3292.0 | 3302.0 | 231500 | 0.09 |
| 2025/02/19 | 3310.0 | 3348.0 | 3307.0 | 3329.0 | 236000 | 0.82 |
| 2025/02/20 | 3310.0 | 3330.0 | 3283.0 | 3294.0 | 233200 | -1.05 |
| 2025/02/21 | 3289.0 | 3310.0 | 3275.0 | 3288.0 | 215000 | -0.18 |
| 2025/02/25 | 3292.0 | 3320.0 | 3286.0 | 3306.0 | 231300 | 0.55 |
| 2025/02/26 | 3320.0 | 3373.0 | 3319.0 | 3365.0 | 215700 | 1.78 |
| 2025/02/27 | 3335.0 | 3380.0 | 3332.0 | 3363.0 | 200800 | -0.06 |
| 2025/02/28 | 3370.0 | 3380.0 | 3307.0 | 3312.0 | 361000 | -1.52 |
| 2025/03/03 | 3332.0 | 3425.0 | 3313.0 | 3401.0 | 746600 | 2.69 |
| 2025/03/04 | 3100.0 | 3100.0 | 2961.5 | 2965.5 | 3174600 | -12.81 |
| 2025/03/05 | 2970.0 | 2994.0 | 2932.5 | 2973.5 | 1144300 | 0.27 |
| 2025/03/06 | 2976.0 | 3005.0 | 2963.0 | 2985.0 | 730600 | 0.39 |
| 2025/03/07 | 2975.0 | 2997.0 | 2970.5 | 2984.0 | 495600 | -0.03 |
| 2025/03/10 | 2999.5 | 3002.0 | 2965.0 | 2987.5 | 535900 | 0.12 |
| 2025/03/11 | 2990.0 | 3029.0 | 2971.0 | 3029.0 | 746800 | 1.39 |
| 2025/03/12 | 3015.0 | 3029.0 | 2987.0 | 3008.0 | 448500 | -0.69 |
| 2025/03/13 | 2999.0 | 3021.0 | 2990.5 | 3005.0 | 506600 | -0.10 |
| 2025/03/14 | 3024.0 | 3063.0 | 3009.0 | 3063.0 | 449400 | 1.93 |
| 2025/03/17 | 3061.0 | 3093.0 | 3050.0 | 3084.0 | 398600 | 0.69 |
| 2025/03/18 | 3093.0 | 3121.0 | 3090.0 | 3108.0 | 350100 | 0.78 |
| 2025/03/19 | 3109.0 | 3138.0 | 3101.0 | 3122.0 | 374800 | 0.45 |
| 2025/03/21 | 3121.0 | 3137.0 | 3103.0 | 3137.0 | 370300 | 0.48 |
| 2025/03/24 | 3139.0 | 3155.0 | 3113.0 | 3130.0 | 227600 | -0.22 |
| 2025/03/25 | 3130.0 | 3160.0 | 3115.0 | 3152.0 | 223900 | 0.70 |
| 2025/03/26 | 3159.0 | 3183.0 | 3137.0 | 3178.0 | 322000 | 0.82 |
| 2025/03/27 | 3180.0 | 3240.0 | 3175.0 | 3240.0 | 394200 | 1.95 |
| 2025/03/28 | 3242.0 | 3279.0 | 3222.0 | 3278.0 | 364000 | 1.17 |
| 2025/03/31 | 3258.0 | 3286.0 | 3197.0 | 3197.0 | 563700 | -2.47 |
| 2025/04/01 | 3226.0 | 3226.0 | 3170.0 | 3185.0 | 286900 | -0.38 |
| 2025/04/02 | 3200.0 | 3200.0 | 3123.0 | 3123.0 | 310700 | -1.95 |
| 2025/04/03 | 3063.0 | 3158.0 | 3057.0 | 3158.0 | 378000 | 1.12 |
| 2025/04/04 | 3156.0 | 3235.0 | 3136.0 | 3229.0 | 593600 | 2.25 |
| 2025/04/07 | 3020.0 | 3146.0 | 3003.0 | 3070.0 | 583300 | -4.92 |
| 2025/04/08 | 3140.0 | 3204.0 | 3100.0 | 3203.0 | 420900 | 4.33 |
| 2025/04/09 | 3203.0 | 3207.0 | 3140.0 | 3197.0 | 283700 | -0.19 |
| 2025/04/10 | 3242.0 | 3305.0 | 3191.0 | 3304.0 | 517100 | 3.35 |
| 2025/04/11 | 3275.0 | 3298.0 | 3230.0 | 3274.0 | 377600 | -0.91 |
| 2025/04/14 | 3305.0 | 3323.0 | 3280.0 | 3298.0 | 360000 | 0.73 |
| 2025/04/15 | 3271.0 | 3292.0 | 3245.0 | 3261.0 | 401200 | -1.12 |
| 2025/04/16 | 3284.0 | 3284.0 | 3233.0 | 3261.0 | 458200 | 0.00 |
| 2025/04/17 | 3273.0 | 3295.0 | 3247.0 | 3278.0 | 318300 | 0.52 |
| 2025/04/18 | 3284.0 | 3297.0 | 3264.0 | 3275.0 | 313600 | -0.09 |
| 2025/04/21 | 3317.0 | 3321.0 | 3291.0 | 3317.0 | 479900 | 1.28 |
| 2025/04/22 | 3300.0 | 3358.0 | 3291.0 | 3340.0 | 452400 | 0.69 |
| 2025/04/23 | 3366.0 | 3427.0 | 3351.0 | 3406.0 | 673900 | 1.98 |
| 2025/04/24 | 3383.0 | 3400.0 | 3317.0 | 3325.0 | 989500 | -2.38 |
| 2025/04/25 | 3335.0 | 3409.0 | 3325.0 | 3346.0 | 1925000 | 0.63 |
| 2025/04/28 | 3317.0 | 3400.0 | 3305.0 | 3400.0 | 840300 | 1.61 |
| 2025/04/30 | 3393.0 | 3432.0 | 3383.0 | 3417.0 | 350300 | 0.50 |
| 2025/05/01 | 3400.0 | 3409.0 | 3356.0 | 3386.0 | 216600 | -0.91 |
| 2025/05/02 | 3367.0 | 3399.0 | 3355.0 | 3399.0 | 251600 | 0.38 |
| 2025/05/07 | 3352.0 | 3402.0 | 3335.0 | 3345.0 | 471200 | -1.59 |
| 2025/05/08 | 3289.0 | 3297.0 | 3217.0 | 3256.0 | 556300 | -2.66 |
| 2025/05/09 | 3250.0 | 3299.0 | 3240.0 | 3288.0 | 364900 | 0.98 |
| 2025/05/12 | 3276.0 | 3284.0 | 3225.0 | 3269.0 | 306400 | -0.58 |
| 2025/05/13 | 3266.0 | 3268.0 | 3202.0 | 3230.0 | 408800 | -1.19 |
| 2025/05/14 | 3208.0 | 3235.0 | 3155.0 | 3185.0 | 409400 | -1.39 |
| 2025/05/15 | 3190.0 | 3243.0 | 3185.0 | 3229.0 | 295800 | 1.38 |
| 2025/05/16 | 3254.0 | 3256.0 | 3213.0 | 3234.0 | 157000 | 0.15 |
| 2025/05/19 | 3240.0 | 3255.0 | 3227.0 | 3250.0 | 196400 | 0.49 |
| 2025/05/20 | 3230.0 | 3233.0 | 3187.0 | 3187.0 | 274500 | -1.94 |
| 2025/05/21 | 3195.0 | 3209.0 | 3162.0 | 3162.0 | 197000 | -0.78 |
| 2025/05/22 | 3130.0 | 3156.0 | 3119.0 | 3128.0 | 182600 | -1.08 |
| 2025/05/23 | 3130.0 | 3155.0 | 3112.0 | 3147.0 | 241400 | 0.61 |
| 2025/05/26 | 3160.0 | 3208.0 | 3154.0 | 3198.0 | 235200 | 1.62 |
| 2025/05/27 | 3198.0 | 3226.0 | 3188.0 | 3215.0 | 204800 | 0.53 |
| 2025/05/28 | 3213.0 | 3233.0 | 3187.0 | 3187.0 | 224800 | -0.87 |
| 2025/05/29 | 3187.0 | 3198.0 | 3144.0 | 3160.0 | 502100 | -0.85 |
| 2025/05/30 | 3135.0 | 3177.0 | 3127.0 | 3165.0 | 307900 | 0.16 |
| 2025/06/02 | 3165.0 | 3173.0 | 3141.0 | 3170.0 | 318700 | 0.16 |
| 2025/06/03 | 3428.0 | 3446.0 | 3294.0 | 3411.0 | 1720200 | 7.60 |
| 2025/06/04 | 3452.0 | 3464.0 | 3370.0 | 3419.0 | 700000 | 0.23 |
| 2025/06/05 | 3383.0 | 3430.0 | 3372.0 | 3393.0 | 388000 | -0.76 |
| 2025/06/06 | 3371.0 | 3421.0 | 3371.0 | 3380.0 | 273400 | -0.38 |
| 2025/06/09 | 3388.0 | 3410.0 | 3340.0 | 3343.0 | 215500 | -1.09 |
| 2025/06/10 | 3372.0 | 3382.0 | 3335.0 | 3371.0 | 264600 | 0.84 |
| 2025/06/11 | 3354.0 | 3359.0 | 3311.0 | 3318.0 | 223100 | -1.57 |
| 2025/06/12 | 3290.0 | 3312.0 | 3272.0 | 3273.0 | 229000 | -1.36 |
| 2025/06/13 | 3298.0 | 3298.0 | 3246.0 | 3246.0 | 230500 | -0.82 |
| 2025/06/16 | 3251.0 | 3268.0 | 3222.0 | 3228.0 | 226900 | -0.55 |
| 2025/06/17 | 3220.0 | 3232.0 | 3208.0 | 3214.0 | 193300 | -0.43 |
| 2025/06/18 | 3216.0 | 3271.0 | 3215.0 | 3255.0 | 182900 | 1.28 |
| 2025/06/19 | 3250.0 | 3256.0 | 3182.0 | 3189.0 | 349200 | -2.03 |
| 2025/06/20 | 3188.0 | 3205.0 | 3173.0 | 3183.0 | 206600 | -0.19 |
| 2025/06/23 | 3175.0 | 3202.0 | 3158.0 | 3192.0 | 187600 | 0.28 |
| 2025/06/24 | 3228.0 | 3229.0 | 3181.0 | 3188.0 | 176700 | -0.13 |
| 2025/06/25 | 3192.0 | 3198.0 | 3163.0 | 3178.0 | 192000 | -0.31 |
| 2025/06/26 | 3200.0 | 3210.0 | 3170.0 | 3210.0 | 286600 | 1.01 |
| 2025/06/27 | 3210.0 | 3244.0 | 3208.0 | 3242.0 | 220900 | 1.00 |
| 2025/06/30 | 3280.0 | 3294.0 | 3260.0 | 3266.0 | 208600 | 0.74 |
| 2025/07/01 | 3248.0 | 3277.0 | 3222.0 | 3231.0 | 166100 | -1.07 |
| 2025/07/02 | 3215.0 | 3244.0 | 3210.0 | 3218.0 | 176800 | -0.40 |
| 2025/07/03 | 3201.0 | 3219.0 | 3196.0 | 3199.0 | 179800 | -0.59 |
| 2025/07/04 | 3190.0 | 3219.0 | 3176.0 | 3218.0 | 193900 | 0.59 |
| 2025/07/07 | 3212.0 | 3243.0 | 3196.0 | 3207.0 | 173300 | -0.34 |
| 2025/07/08 | 3224.0 | 3239.0 | 3171.0 | 3230.0 | 336200 | 0.72 |
| 2025/07/09 | 3230.0 | 3337.0 | 3223.0 | 3303.0 | 417600 | 2.26 |
| 2025/07/10 | 3296.0 | 3302.0 | 3251.0 | 3252.0 | 260700 | -1.54 |
| 2025/07/11 | 3259.0 | 3293.0 | 3248.0 | 3271.0 | 194200 | 0.58 |
| 2025/07/14 | 3280.0 | 3295.0 | 3240.0 | 3240.0 | 184700 | -0.95 |
| 2025/07/15 | 3230.0 | 3239.0 | 3211.0 | 3214.0 | 164400 | -0.80 |
| 2025/07/16 | 3201.0 | 3228.0 | 3197.0 | 3207.0 | 168400 | -0.22 |
| 2025/07/17 | 3207.0 | 3240.0 | 3190.0 | 3236.0 | 179200 | 0.90 |
| 2025/07/18 | 3235.0 | 3357.0 | 3235.0 | 3350.0 | 382300 | 3.52 |
| 2025/07/22 | 3350.0 | 3365.0 | 3294.0 | 3307.0 | 222800 | -1.28 |
| 2025/07/23 | 3317.0 | 3328.0 | 3293.0 | 3299.0 | 246600 | -0.24 |
| 2025/07/24 | 3320.0 | 3346.0 | 3290.0 | 3309.0 | 229100 | 0.30 |
| 2025/07/25 | 3316.0 | 3324.0 | 3281.0 | 3289.0 | 220700 | -0.60 |
| 2025/07/28 | 3280.0 | 3284.0 | 3236.0 | 3265.0 | 219100 | -0.73 |
| 2025/07/29 | 3250.0 | 3260.0 | 3222.0 | 3229.0 | 141300 | -1.10 |
| 2025/07/30 | 3230.0 | 3267.0 | 3217.0 | 3265.0 | 133200 | 1.11 |
| 2025/07/31 | 3275.0 | 3326.0 | 3271.0 | 3282.0 | 271500 | 0.52 |
| 2025/08/01 | 3312.0 | 3322.0 | 3270.0 | 3278.0 | 237900 | -0.12 |
| 2025/08/04 | 3278.0 | 3389.0 | 3265.0 | 3378.0 | 532000 | 3.05 |
| 2025/08/05 | 3350.0 | 3410.0 | 3341.0 | 3380.0 | 279500 | 0.06 |
| 2025/08/06 | 3387.0 | 3406.0 | 3366.0 | 3376.0 | 213200 | -0.12 |
| 2025/08/07 | 3371.0 | 3399.0 | 3344.0 | 3399.0 | 202000 | 0.68 |
| 2025/08/08 | 3405.0 | 3420.0 | 3390.0 | 3398.0 | 217700 | -0.03 |
| 2025/08/12 | 3400.0 | 3417.0 | 3376.0 | 3399.0 | 223500 | 0.03 |
| 2025/08/13 | 3400.0 | 3405.0 | 3369.0 | 3381.0 | 193100 | -0.53 |
| 2025/08/14 | 3372.0 | 3412.0 | 3358.0 | 3363.0 | 242900 | -0.53 |
| 2025/08/15 | 3371.0 | 3376.0 | 3340.0 | 3358.0 | 174000 | -0.15 |
| 2025/08/18 | 3369.0 | 3379.0 | 3345.0 | 3348.0 | 272900 | -0.30 |
| 2025/08/19 | 3360.0 | 3431.0 | 3346.0 | 3429.0 | 284200 | 2.42 |
| 2025/08/20 | 3449.0 | 3540.0 | 3449.0 | 3515.0 | 576700 | 2.51 |
| 2025/08/21 | 3523.0 | 3529.0 | 3490.0 | 3491.0 | 256500 | -0.68 |
| 2025/08/22 | 3482.0 | 3482.0 | 3440.0 | 3444.0 | 242700 | -1.35 |
| 2025/08/25 | 3431.0 | 3481.0 | 3422.0 | 3456.0 | 251500 | 0.35 |
| 2025/08/26 | 3463.0 | 3481.0 | 3432.0 | 3445.0 | 277800 | -0.32 |
| 2025/08/27 | 3423.0 | 3440.0 | 3393.0 | 3413.0 | 251500 | -0.93 |
| 2025/08/28 | 3405.0 | 3413.0 | 3390.0 | 3399.0 | 137400 | -0.41 |
| 2025/08/29 | 3400.0 | 3410.0 | 3370.0 | 3377.0 | 235400 | -0.65 |
| 2025/09/01 | 3375.0 | 3433.0 | 3348.0 | 3380.0 | 602900 | 0.09 |
| 2025/09/02 | 3610.0 | 3698.0 | 3571.0 | 3600.0 | 3153900 | 6.51 |
| 2025/09/03 | 3650.0 | 3680.0 | 3605.0 | 3647.0 | 1017400 | 1.31 |
| 2025/09/04 | 3647.0 | 3690.0 | 3607.0 | 3680.0 | 635900 | 0.90 |
| 2025/09/05 | 3680.0 | 3696.0 | 3612.0 | 3630.0 | 514600 | -1.36 |
| 2025/09/08 | 3648.0 | 3678.0 | 3585.0 | 3594.0 | 454700 | -0.99 |
| 2025/09/09 | 3612.0 | 3623.0 | 3536.0 | 3554.0 | 414600 | -1.11 |
| 2025/09/10 | 3579.0 | 3579.0 | 3537.0 | 3542.0 | 275500 | -0.34 |
| 2025/09/11 | 3520.0 | 3565.0 | 3501.0 | 3557.0 | 241800 | 0.42 |
| 2025/09/12 | 3569.0 | 3570.0 | 3506.0 | 3506.0 | 283300 | -1.43 |
| 2025/09/16 | 3496.0 | 3526.0 | 3474.0 | 3518.0 | 264800 | 0.34 |
| 2025/09/17 | 3523.0 | 3548.0 | 3497.0 | 3499.0 | 251400 | -0.54 |
| 2025/09/18 | 3520.0 | 3524.0 | 3485.0 | 3508.0 | 187700 | 0.26 |
| 2025/09/19 | 3505.0 | 3520.0 | 3456.0 | 3456.0 | 298200 | -1.48 |
| 2025/09/22 | 3460.0 | 3533.0 | 3460.0 | 3515.0 | 284700 | 1.71 |
| 2025/09/24 | 3523.0 | 3620.0 | 3515.0 | 3555.0 | 484100 | 1.14 |
| 2025/09/25 | 3592.0 | 3593.0 | 3530.0 | 3545.0 | 298100 | -0.28 |
| 2025/09/26 | 3556.0 | 3574.0 | 3540.0 | 3568.0 | 270300 | 0.65 |
| 2025/09/29 | 3572.0 | 3580.0 | 3440.0 | 3440.0 | 425000 | -3.59 |
| 2025/09/30 | 3442.0 | 3489.0 | 3433.0 | 3481.0 | 255200 | 1.19 |
| 2025/10/01 | 3460.0 | 3463.0 | 3407.0 | 3407.0 | 278200 | -2.13 |
| 2025/10/02 | 3404.0 | 3424.0 | 3361.0 | 3380.0 | 289500 | -0.79 |
| 2025/10/03 | 3380.0 | 3402.0 | 3338.0 | 3339.0 | 320900 | -1.21 |
| 2025/10/06 | 3377.0 | 3385.0 | 3338.0 | 3343.0 | 308000 | 0.12 |
| 2025/10/07 | 3345.0 | 3359.0 | 3333.0 | 3333.0 | 258300 | -0.30 |
| 2025/10/08 | 3360.0 | 3378.0 | 3335.0 | 3335.0 | 241000 | 0.06 |
| 2025/10/09 | 3330.0 | 3336.0 | 3270.0 | 3270.0 | 486400 | -1.95 |
| 2025/10/10 | 3270.0 | 3294.0 | 3247.0 | 3277.0 | 317600 | 0.21 |
| 2025/10/14 | 3235.0 | 3293.0 | 3231.0 | 3279.0 | 358000 | 0.06 |
| 2025/10/15 | 3284.0 | 3294.0 | 3259.0 | 3271.0 | 213800 | -0.24 |
| 2025/10/16 | 3257.0 | 3273.0 | 3238.0 | 3238.0 | 278200 | -1.01 |
| 2025/10/17 | 3247.0 | 3265.0 | 3237.0 | 3251.0 | 215700 | 0.40 |
| 2025/10/20 | 3279.0 | 3298.0 | 3267.0 | 3285.0 | 233300 | 1.05 |
| 2025/10/21 | 3285.0 | 3315.0 | 3278.0 | 3308.0 | 289700 | 0.70 |
| 2025/10/22 | 3307.0 | 3327.0 | 3305.0 | 3315.0 | 301600 | 0.21 |
| 2025/10/23 | 3316.0 | 3340.0 | 3305.0 | 3330.0 | 224900 | 0.45 |
| 2025/10/24 | 3318.0 | 3318.0 | 3287.0 | 3291.0 | 256100 | -1.17 |
| 2025/10/27 | 3290.0 | 3315.0 | 3288.0 | 3299.0 | 276500 | 0.24 |
| 2025/10/28 | 3315.0 | 3317.0 | 3276.0 | 3293.0 | 317300 | -0.18 |
| 2025/10/29 | 3278.0 | 3284.0 | 3213.0 | 3218.0 | 621900 | -2.28 |
| 2025/10/30 | 3166.0 | 3200.0 | 3157.0 | 3184.0 | 393500 | -1.06 |
| 2025/10/31 | 3195.0 | 3213.0 | 3168.0 | 3174.0 | 201000 | -0.31 |
| 2025/11/04 | 3174.0 | 3236.0 | 3171.0 | 3218.0 | 441400 | 1.39 |
| 2025/11/05 | 3233.0 | 3248.0 | 3186.0 | 3194.0 | 296600 | -0.75 |
| 2025/11/06 | 3186.0 | 3198.0 | 3145.0 | 3145.0 | 311300 | -1.53 |
| 2025/11/07 | 3143.0 | 3202.0 | 3142.0 | 3202.0 | 237400 | 1.81 |
| 2025/11/10 | 3214.0 | 3219.0 | 3178.0 | 3182.0 | 233500 | -0.62 |
| 2025/11/11 | 3160.0 | 3171.0 | 3136.0 | 3169.0 | 325100 | -0.41 |
| 2025/11/12 | 3184.0 | 3217.0 | 3170.0 | 3199.0 | 230600 | 0.95 |
| 2025/11/13 | 3199.0 | 3211.0 | 3191.0 | 3205.0 | 190400 | 0.19 |
| 2025/11/14 | 3197.0 | 3217.0 | 3194.0 | 3205.0 | 212700 | 0.00 |
| 2025/11/17 | 3212.0 | 3226.0 | 3182.0 | 3202.0 | 252400 | -0.09 |
| 2025/11/18 | 3194.0 | 3216.0 | 3187.0 | 3191.0 | 185900 | -0.34 |
| 2025/11/19 | 3184.0 | 3208.0 | 3184.0 | 3203.0 | 177100 | 0.38 |
| 2025/11/20 | 3190.0 | 3199.0 | 3160.0 | 3161.0 | 280900 | -1.31 |
| 2025/11/21 | 3175.0 | 3255.0 | 3175.0 | 3236.0 | 676900 | 2.37 |
| 2025/11/25 | 3226.0 | 3238.0 | 3219.0 | 3225.0 | 280700 | -0.34 |
| 2025/11/26 | 3235.0 | 3250.0 | 3223.0 | 3249.0 | 253300 | 0.74 |
| 2025/11/27 | 3250.0 | 3269.0 | 3238.0 | 3259.0 | 279000 | 0.31 |
| 2025/11/28 | 3270.0 | 3311.0 | 3246.0 | 3246.0 | 486700 | -0.40 |
| 2025/12/01 | 3261.0 | 3265.0 | 3173.0 | 3173.0 | 797300 | -2.25 |
| 2025/12/02 | 3033.0 | 3097.0 | 3021.0 | 3053.0 | 1410700 | -3.78 |
| 2025/12/03 | 3053.0 | 3080.0 | 3010.0 | 3038.0 | 749800 | -0.49 |
| 2025/12/04 | 3025.0 | 3067.0 | 3016.0 | 3061.0 | 426400 | 0.76 |
| 2025/12/05 | 3045.0 | 3050.0 | 3020.0 | 3020.0 | 434400 | -1.34 |
| 2025/12/08 | 3020.0 | 3048.0 | 3011.0 | 3034.0 | 315400 | 0.46 |
| 2025/12/09 | 3045.0 | 3046.0 | 3001.0 | 3019.0 | 401300 | -0.49 |
| 2025/12/10 | 3019.0 | 3041.0 | 3016.0 | 3036.0 | 242500 | 0.56 |
| 2025/12/11 | 3016.0 | 3025.0 | 2938.0 | 2939.0 | 1124200 | -3.19 |
| 2025/12/12 | 2945.0 | 2964.0 | 2930.5 | 2931.5 | 546900 | -0.26 |
| 2025/12/15 | 2955.0 | 2997.5 | 2946.0 | 2984.0 | 589900 | 1.79 |
| 2025/12/16 | 2975.0 | 3013.0 | 2966.5 | 3001.0 | 526000 | 0.57 |
| 2025/12/17 | 3012.0 | 3045.0 | 2997.0 | 3031.0 | 554600 | 1.00 |
| 2025/12/18 | 3045 | 3067 | 3036 | 3064 | 394400 | 1.09 |