カゴメ 2811
2,652.5円
(時刻：15:30)
▼ -8.5円 (-0.31%)
価格情報
| 始値 | 2,669.5円 |
| 高値 | 2,675.0円 |
| 安値 | 2,646.0円 |
| 出来高 | 364,100株 |
| 売買代金 | 966,509,250円 |
| 売り気配 (15:30) | 2,655.0円 |
| 買い気配 (15:30) | 2,652.0円 |
基本情報
| 銘柄名 | カゴメ |
| 英文銘柄名 | KAGOME CO., LTD. |
| 時価総額 | 249,833,157,984.0円 |
| 発行済株式総数 | 93,886,944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 | 2024/12 |
| EPS | 278.52円 |
| BPS | 1,983.20円 |
| PER | 9.55倍 |
| PBR | 1.34倍 |
| ROE | 15.7% |
| 年間配当金 | 57.00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80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 | 142,032 百万円 | 144,662 百万円 | 138,017 百万円 | 139,520 百万円 | 143,948 百万円 |
| 経常利益又は経常損失（△） | 11,431 百万円 | 13,028 百万円 | 10,813 百万円 | 8,116 百万円 | 10,859 百万円 |
| 当期純利益又は当期純損失（△） | 5,645 百万円 | 10,306 百万円 | 7,140 百万円 | 5,887 百万円 | 7,544 百万円 |
| 資本金 | 19,985 百万円 | 19,985 百万円 | 19,985 百万円 | 19,985 百万円 | 19,985 百万円 |
| 純資産額 | 94,764 百万円 | 100,757 百万円 | 102,823 百万円 | 97,742 百万円 | 106,428 百万円 |
| 総資産額 | 147,695 百万円 | 175,492 百万円 | 155,419 百万円 | 149,746 百万円 | 175,615 百万円 |
| 従業員数 | 1,611 人 | 1,641 人 | 1,628 人 | 1,647 人 | 1,654 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 | 278.52 | 1,983.20 | 15.7 | 9.55 | 1.34 | - | - |
| 2024/12 | 単体 | 115.44 | 1,481.19 | - | 23.05 | 1.80 | 2.15 | 57.00 |
| 2025/06 | 中連 | 66.81 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | - | - |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/11/28 | 124,400 | -5,500 | 285,000 | -7,500 |
| 2025/11/21 | 129,900 | 1,900 | 292,500 | -16,100 |
| 2025/11/14 | 128,000 | 9,600 | 308,600 | -23,300 |
| 2025/11/07 | 118,400 | 1,000 | 331,900 | 1,400 |
| 2025/10/31 | 117,400 | 14,200 | 330,500 | 17,400 |
| 2025/10/24 | 103,200 | -1,200 | 313,100 | 30,100 |
| 2025/10/17 | 104,400 | -1,100 | 283,000 | 22,400 |
| 2025/10/10 | 105,500 | 600 | 260,600 | 23,000 |
| 2025/10/03 | 104,900 | 3,400 | 237,600 | 22,800 |
| 2025/09/26 | 101,500 | 1,200 | 214,800 | -1,200 |
| 2025/09/19 | 100,300 | -800 | 216,000 | -2,000 |
| 2025/09/12 | 101,100 | -10,700 | 218,000 | 100 |
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 | 945,530 | 1.00% | 2025/11/21 |
| Citigroup Global Markets Limited | 1,110,374 | 1.18% | 2025/12/04 |
| GOLDMAN SACHS INTERNATIONAL | 851,330 | 0.90% | 2025/12/05 |
| JPM Securities Japan Co Ltd. | 404,873 | 0.43% | 2025/05/29 |
| MERRILL LYNCH INTERNATIONAL | 492,495 | 0.52% | 2025/12/04 |
| Societe Generale | 300,649 | 0.32% | 2025/03/19 |
| モルガン・スタンレーMUFG証券株式会社 | 737,136 | 0.78% | 2025/12/03 |
| 合計・最新計算日 | 4,842,387 | 5.13% | 2025/12/05 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/05 | GOLDMAN SACHS INTERNATIONAL | 851,330 （1.11%→0.90%） |
| 2025/12/04 | MERRILL LYNCH INTERNATIONAL | 492,495 （0.51%→0.52%） |
| 2025/12/04 | Citigroup Global Markets Limited | 1,110,374 （1.23%→1.18%） |
| 2025/12/03 | モルガン・スタンレーMUFG証券株式会社 | 737,136 （0.80%→0.78%） |
| 2025/12/03 | MERRILL LYNCH INTERNATIONAL | 481,195 （0.50%→0.51%） |
| 2025/12/03 | GOLDMAN SACHS INTERNATIONAL | 1,047,490 （0.80%→1.11%） |
| 2025/12/03 | Citigroup Global Markets Limited | 1,163,974 （1.39%→1.23%） |
| 2025/12/02 | MERRILL LYNCH INTERNATIONAL | 474,495 （0.49%→0.50%） |
| 2025/11/25 | MERRILL LYNCH INTERNATIONAL | 460,395 （0.51%→0.49%） |
| 2025/11/21 | Barclays Capital Securities Ltd | 945,530 （0.90%→1.00%） |
| 2025/11/20 | MERRILL LYNCH INTERNATIONAL | 481,495 （0.49%→0.51%） |
| 2025/11/20 | モルガン・スタンレーMUFG証券株式会社 | 758,236 （0.71%→0.80%） |
| 2025/11/14 | MERRILL LYNCH INTERNATIONAL | 463,595 （0.52%→0.49%） |
| 2025/11/13 | GOLDMAN SACHS INTERNATIONAL | 753,590 （0.79%→0.80%） |
| 2025/11/11 | MERRILL LYNCH INTERNATIONAL | 493,035 （0.54%→0.52%） |
| 2025/11/11 | Citigroup Global Markets Limited | 1,309,474 （1.40%→1.39%） |
| 2025/11/11 | モルガン・スタンレーMUFG証券株式会社 | 671,986 （0.50%→0.71%） |
| 2025/11/10 | MERRILL LYNCH INTERNATIONAL | 508,335 （0.52%→0.54%） |
| 2025/11/10 | GOLDMAN SACHS INTERNATIONAL | 742,190 （0.60%→0.79%） |
| 2025/11/10 | Citigroup Global Markets Limited | 1,321,874 （1.39%→1.40%） |
| 2025/11/10 | モルガン・スタンレーMUFG証券株式会社 | 478,086 （0.49%→0.50%） |
| 2025/11/07 | MERRILL LYNCH INTERNATIONAL | 490,335 （0.50%→0.52%） |
| 2025/11/07 | Citigroup Global Markets Limited | 1,313,574 （1.40%→1.39%） |
| 2025/11/07 | モルガン・スタンレーMUFG証券株式会社 | 466,986 （0.58%→0.49%） |
| 2025/11/06 | MERRILL LYNCH INTERNATIONAL | 476,735 （0.51%→0.50%） |
| 2025/11/06 | Citigroup Global Markets Limited | 1,319,174 （1.36%→1.40%） |
| 2025/11/05 | MERRILL LYNCH INTERNATIONAL | 485,635 （0.50%→0.51%） |
| 2025/11/04 | MERRILL LYNCH INTERNATIONAL | 478,635 （0.49%→0.50%） |
| 2025/11/04 | GOLDMAN SACHS INTERNATIONAL | 570,493 （0.50%→0.60%） |
| 2025/11/04 | Barclays Capital Securities Ltd | 846,430 （0.81%→0.90%） |
| 2025/11/04 | モルガン・スタンレーMUFG証券株式会社 | 551,908 （0.64%→0.58%） |
| 2025/10/31 | GOLDMAN SACHS INTERNATIONAL | 470,893 （0.44%→0.50%） |
| 2025/10/30 | Citigroup Global Markets Limited | 1,278,174 （1.45%→1.36%） |
| 2025/10/30 | モルガン・スタンレーMUFG証券株式会社 | 606,208 （0.59%→0.64%） |
| 2025/10/29 | モルガン・スタンレーMUFG証券株式会社 | 563,208 （0.69%→0.59%） |
| 2025/10/24 | Barclays Capital Securities Ltd | 764,130 （0.79%→0.81%） |
| 2025/10/23 | Barclays Capital Securities Ltd | 742,330 （0.86%→0.79%） |
| 2025/10/22 | Citigroup Global Markets Limited | 1,367,774 （1.59%→1.45%） |
| 2025/10/21 | モルガン・スタンレーMUFG証券株式会社 | 651,943 （0.70%→0.69%） |
| 2025/10/17 | モルガン・スタンレーMUFG証券株式会社 | 661,171 （0.62%→0.70%） |
| 2025/10/06 | Barclays Capital Securities Ltd | 809,730 （0.97%→0.86%） |
| 2025/10/06 | モルガン・スタンレーMUFG証券株式会社 | 584,348 （0.81%→0.62%） |
| 2025/10/01 | Citigroup Global Markets Limited | 1,501,932 （1.67%→1.59%） |
| 2025/09/24 | Citigroup Global Markets Limited | 1,572,032 （1.73%→1.67%） |
| 2025/09/24 | モルガン・スタンレーMUFG証券株式会社 | 768,448 （0.78%→0.81%） |
| 2025/09/22 | Barclays Capital Securities Ltd | 918,800 （1.00%→0.97%） |
| 2025/09/19 | Citigroup Global Markets Limited | 1,628,732 （1.64%→1.73%） |
| 2025/09/19 | Barclays Capital Securities Ltd | 939,100 （0.99%→1.00%） |
| 2025/09/17 | モルガン・スタンレーMUFG証券株式会社 | 739,048 （0.80%→0.78%） |
| 2025/09/16 | GOLDMAN SACHS INTERNATIONAL | 467,371 （0.58%→0.49%） |
| 2025/09/16 | モルガン・スタンレーMUFG証券株式会社 | 754,448 （0.79%→0.80%） |
| 2025/09/12 | Barclays Capital Securities Ltd | 938,500 （1.01%→0.99%） |
| 2025/09/12 | モルガン・スタンレーMUFG証券株式会社 | 742,097 （0.81%→0.79%） |
| 2025/09/11 | モルガン・スタンレーMUFG証券株式会社 | 760,997 （0.70%→0.81%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/08 | 0 | 5.4 | ***** |
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | カゴメ株式会社 |
| 会社名（英文） | KAGOME CO.,LTD. |
| 会社名（カナ） | カゴメカブシキガイシャ |
| 本店所在地 | 名古屋市中区錦三丁目１４番１５号 |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 28110 |
| EDINETコード | E00444 |
| 法人番号 | 2180001035109 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/19 | 3248.0 | 3269.0 | 3216.0 | 3249.0 | 719200 | - |
| 2024/06/20 | 3257.0 | 3296.0 | 3242.0 | 3292.0 | 554800 | 1.32 |
| 2024/06/21 | 3297.0 | 3344.0 | 3290.0 | 3336.0 | 725400 | 1.34 |
| 2024/06/24 | 3360.0 | 3366.0 | 3293.0 | 3299.0 | 747400 | -1.11 |
| 2024/06/25 | 3282.0 | 3320.0 | 3269.0 | 3320.0 | 1896700 | 0.64 |
| 2024/06/26 | 3330.0 | 3335.0 | 3294.0 | 3326.0 | 3021600 | 0.18 |
| 2024/06/27 | 3334.0 | 3353.0 | 3304.0 | 3306.0 | 1091200 | -0.60 |
| 2024/06/28 | 3305.0 | 3306.0 | 3261.0 | 3268.0 | 652400 | -1.15 |
| 2024/07/01 | 3297.0 | 3317.0 | 3247.0 | 3255.0 | 712700 | -0.40 |
| 2024/07/02 | 3255.0 | 3394.0 | 3248.0 | 3385.0 | 3736300 | 3.99 |
| 2024/07/03 | 3399.0 | 3437.0 | 3380.0 | 3419.0 | 1211800 | 1.00 |
| 2024/07/04 | 3435.0 | 3437.0 | 3388.0 | 3423.0 | 590800 | 0.12 |
| 2024/07/05 | 3412.0 | 3435.0 | 3369.0 | 3370.0 | 485000 | -1.55 |
| 2024/07/08 | 3364.0 | 3372.0 | 3325.0 | 3339.0 | 506200 | -0.92 |
| 2024/07/09 | 3360.0 | 3367.0 | 3331.0 | 3355.0 | 391300 | 0.48 |
| 2024/07/10 | 3345.0 | 3384.0 | 3337.0 | 3384.0 | 420200 | 0.86 |
| 2024/07/11 | 3390.0 | 3449.0 | 3382.0 | 3437.0 | 563200 | 1.57 |
| 2024/07/12 | 3429.0 | 3483.0 | 3420.0 | 3481.0 | 482500 | 1.28 |
| 2024/07/16 | 3497.0 | 3499.0 | 3427.0 | 3450.0 | 455600 | -0.89 |
| 2024/07/17 | 3444.0 | 3458.0 | 3435.0 | 3458.0 | 288900 | 0.23 |
| 2024/07/18 | 3438.0 | 3506.0 | 3435.0 | 3491.0 | 435200 | 0.95 |
| 2024/07/19 | 3499.0 | 3507.0 | 3454.0 | 3474.0 | 196900 | -0.49 |
| 2024/07/22 | 3486.0 | 3537.0 | 3469.0 | 3530.0 | 386800 | 1.61 |
| 2024/07/23 | 3530.0 | 3540.0 | 3489.0 | 3509.0 | 252400 | -0.59 |
| 2024/07/24 | 3500.0 | 3514.0 | 3443.0 | 3443.0 | 332600 | -1.88 |
| 2024/07/25 | 3411.0 | 3439.0 | 3356.0 | 3364.0 | 471900 | -2.29 |
| 2024/07/26 | 3372.0 | 3399.0 | 3339.0 | 3360.0 | 278500 | -0.12 |
| 2024/07/29 | 3400.0 | 3486.0 | 3392.0 | 3468.0 | 297200 | 3.21 |
| 2024/07/30 | 3479.0 | 3479.0 | 3426.0 | 3454.0 | 238100 | -0.40 |
| 2024/07/31 | 3425.0 | 3517.0 | 3384.0 | 3510.0 | 568000 | 1.62 |
| 2024/08/01 | 3400.0 | 3415.0 | 3200.0 | 3233.0 | 1428700 | -7.89 |
| 2024/08/02 | 3100.0 | 3141.0 | 3051.0 | 3068.0 | 862500 | -5.10 |
| 2024/08/05 | 3010.0 | 3026.0 | 2760.5 | 2782.0 | 1206800 | -9.32 |
| 2024/08/06 | 2955.0 | 3029.0 | 2870.0 | 2916.0 | 621400 | 4.82 |
| 2024/08/07 | 2892.0 | 3043.0 | 2792.5 | 2935.0 | 639500 | 0.65 |
| 2024/08/08 | 2930.0 | 2984.5 | 2917.5 | 2931.0 | 557900 | -0.14 |
| 2024/08/09 | 2970.0 | 2995.0 | 2938.0 | 2991.5 | 293800 | 2.06 |
| 2024/08/13 | 3030.0 | 3082.0 | 3003.0 | 3081.0 | 308000 | 2.99 |
| 2024/08/14 | 3101.0 | 3113.0 | 3075.0 | 3087.0 | 245800 | 0.19 |
| 2024/08/15 | 3098.0 | 3116.0 | 3089.0 | 3106.0 | 214100 | 0.62 |
| 2024/08/16 | 3158.0 | 3159.0 | 3102.0 | 3159.0 | 326700 | 1.71 |
| 2024/08/19 | 3159.0 | 3164.0 | 3122.0 | 3127.0 | 175700 | -1.01 |
| 2024/08/20 | 3152.0 | 3186.0 | 3143.0 | 3164.0 | 188900 | 1.18 |
| 2024/08/21 | 3140.0 | 3154.0 | 3127.0 | 3142.0 | 152300 | -0.70 |
| 2024/08/22 | 3165.0 | 3173.0 | 3136.0 | 3153.0 | 126000 | 0.35 |
| 2024/08/23 | 3140.0 | 3160.0 | 3135.0 | 3147.0 | 164400 | -0.19 |
| 2024/08/26 | 3148.0 | 3167.0 | 3123.0 | 3167.0 | 243800 | 0.64 |
| 2024/08/27 | 3167.0 | 3200.0 | 3159.0 | 3199.0 | 157000 | 1.01 |
| 2024/08/28 | 3199.0 | 3200.0 | 3178.0 | 3184.0 | 137300 | -0.47 |
| 2024/08/29 | 3209.0 | 3210.0 | 3160.0 | 3177.0 | 246100 | -0.22 |
| 2024/08/30 | 3186.0 | 3222.0 | 3171.0 | 3209.0 | 342600 | 1.01 |
| 2024/09/02 | 3210.0 | 3215.0 | 3148.0 | 3156.0 | 299900 | -1.65 |
| 2024/09/03 | 3147.0 | 3172.0 | 3141.0 | 3160.0 | 226900 | 0.13 |
| 2024/09/04 | 3120.0 | 3158.0 | 3110.0 | 3126.0 | 310400 | -1.08 |
| 2024/09/05 | 3145.0 | 3172.0 | 3138.0 | 3149.0 | 274000 | 0.74 |
| 2024/09/06 | 3164.0 | 3189.0 | 3158.0 | 3170.0 | 157500 | 0.67 |
| 2024/09/09 | 3125.0 | 3162.0 | 3113.0 | 3152.0 | 167000 | -0.57 |
| 2024/09/10 | 3151.0 | 3203.0 | 3146.0 | 3178.0 | 255900 | 0.82 |
| 2024/09/11 | 3160.0 | 3170.0 | 3041.0 | 3047.0 | 305800 | -4.12 |
| 2024/09/12 | 3100.0 | 3113.0 | 3056.0 | 3078.0 | 204700 | 1.02 |
| 2024/09/13 | 3058.0 | 3086.0 | 3048.0 | 3073.0 | 219200 | -0.16 |
| 2024/09/17 | 3101.0 | 3127.0 | 3074.0 | 3116.0 | 183500 | 1.40 |
| 2024/09/18 | 3115.0 | 3128.0 | 3081.0 | 3113.0 | 163500 | -0.10 |
| 2024/09/19 | 3130.0 | 3165.0 | 3124.0 | 3144.0 | 180200 | 1.00 |
| 2024/09/20 | 3160.0 | 3207.0 | 3143.0 | 3153.0 | 857300 | 0.29 |
| 2024/09/24 | 3184.0 | 3186.0 | 3146.0 | 3158.0 | 222000 | 0.16 |
| 2024/09/25 | 3147.0 | 3163.0 | 3127.0 | 3163.0 | 195400 | 0.16 |
| 2024/09/26 | 3190.0 | 3252.0 | 3178.0 | 3252.0 | 370900 | 2.81 |
| 2024/09/27 | 3240.0 | 3255.0 | 3218.0 | 3247.0 | 209000 | -0.15 |
| 2024/09/30 | 3185.0 | 3221.0 | 3180.0 | 3208.0 | 275000 | -1.20 |
| 2024/10/01 | 3205.0 | 3226.0 | 3187.0 | 3204.0 | 168400 | -0.12 |
| 2024/10/02 | 3200.0 | 3234.0 | 3182.0 | 3194.0 | 185900 | -0.31 |
| 2024/10/03 | 3232.0 | 3236.0 | 3193.0 | 3194.0 | 209700 | 0.00 |
| 2024/10/04 | 3193.0 | 3216.0 | 3188.0 | 3198.0 | 287000 | 0.13 |
| 2024/10/07 | 3220.0 | 3249.0 | 3201.0 | 3227.0 | 247100 | 0.91 |
| 2024/10/08 | 3200.0 | 3208.0 | 3157.0 | 3162.0 | 260400 | -2.01 |
| 2024/10/09 | 3188.0 | 3195.0 | 3161.0 | 3178.0 | 166800 | 0.51 |
| 2024/10/10 | 3179.0 | 3198.0 | 3169.0 | 3176.0 | 116000 | -0.06 |
| 2024/10/11 | 3162.0 | 3205.0 | 3162.0 | 3200.0 | 180700 | 0.76 |
| 2024/10/15 | 3215.0 | 3230.0 | 3205.0 | 3217.0 | 223000 | 0.53 |
| 2024/10/16 | 3200.0 | 3227.0 | 3186.0 | 3193.0 | 156500 | -0.75 |
| 2024/10/17 | 3194.0 | 3210.0 | 3188.0 | 3188.0 | 159100 | -0.16 |
| 2024/10/18 | 3197.0 | 3215.0 | 3190.0 | 3207.0 | 156100 | 0.60 |
| 2024/10/21 | 3199.0 | 3202.0 | 3167.0 | 3198.0 | 221500 | -0.28 |
| 2024/10/22 | 3204.0 | 3204.0 | 3141.0 | 3167.0 | 270400 | -0.97 |
| 2024/10/23 | 3169.0 | 3183.0 | 3141.0 | 3147.0 | 141200 | -0.63 |
| 2024/10/24 | 3140.0 | 3158.0 | 3121.0 | 3132.0 | 171700 | -0.48 |
| 2024/10/25 | 3132.0 | 3134.0 | 3096.0 | 3108.0 | 219700 | -0.77 |
| 2024/10/28 | 3108.0 | 3151.0 | 3090.0 | 3128.0 | 257100 | 0.64 |
| 2024/10/29 | 3130.0 | 3159.0 | 3115.0 | 3148.0 | 258800 | 0.64 |
| 2024/10/30 | 3151.0 | 3222.0 | 3131.0 | 3203.0 | 610700 | 1.75 |
| 2024/10/31 | 3065.0 | 3117.0 | 3027.0 | 3033.0 | 1959500 | -5.31 |
| 2024/11/01 | 3025.0 | 3054.0 | 2980.0 | 2981.5 | 901500 | -1.70 |
| 2024/11/05 | 2990.0 | 2995.5 | 2965.0 | 2970.0 | 590500 | -0.39 |
| 2024/11/06 | 2990.0 | 3033.0 | 2981.0 | 3020.0 | 392500 | 1.68 |
| 2024/11/07 | 3021.0 | 3043.0 | 3014.0 | 3036.0 | 332200 | 0.53 |
| 2024/11/08 | 3037.0 | 3059.0 | 3026.0 | 3028.0 | 346800 | -0.26 |
| 2024/11/11 | 3018.0 | 3030.0 | 3000.0 | 3026.0 | 308900 | -0.07 |
| 2024/11/12 | 3026.0 | 3047.0 | 3009.0 | 3010.0 | 364600 | -0.53 |
| 2024/11/13 | 3010.0 | 3019.0 | 2995.0 | 2995.0 | 336100 | -0.50 |
| 2024/11/14 | 2998.0 | 3010.0 | 2970.0 | 2970.0 | 343100 | -0.83 |
| 2024/11/15 | 2976.0 | 2997.5 | 2970.0 | 2984.0 | 280000 | 0.47 |
| 2024/11/18 | 2985.0 | 3007.0 | 2980.0 | 3000.0 | 277700 | 0.54 |
| 2024/11/19 | 3005.0 | 3017.0 | 2997.0 | 3000.0 | 338900 | 0.00 |
| 2024/11/20 | 3002.0 | 3019.0 | 3000.0 | 3002.0 | 235900 | 0.07 |
| 2024/11/21 | 3001.0 | 3016.0 | 2998.0 | 3006.0 | 250500 | 0.13 |
| 2024/11/22 | 3006.0 | 3032.0 | 2994.0 | 3022.0 | 333000 | 0.53 |
| 2024/11/25 | 3039.0 | 3039.0 | 2993.0 | 2993.0 | 332400 | -0.96 |
| 2024/11/26 | 2998.5 | 3018.0 | 2994.0 | 3006.0 | 252600 | 0.43 |
| 2024/11/27 | 2995.0 | 2999.0 | 2963.0 | 2967.5 | 399800 | -1.28 |
| 2024/11/28 | 2965.0 | 2992.5 | 2963.5 | 2992.5 | 238400 | 0.84 |
| 2024/11/29 | 2980.0 | 2992.5 | 2970.5 | 2971.5 | 253900 | -0.70 |
| 2024/12/02 | 2972.0 | 2997.0 | 2960.5 | 2985.0 | 338100 | 0.45 |
| 2024/12/03 | 3001.0 | 3036.0 | 3001.0 | 3017.0 | 349900 | 1.07 |
| 2024/12/04 | 3018.0 | 3025.0 | 3004.0 | 3010.0 | 240300 | -0.23 |
| 2024/12/05 | 3010.0 | 3017.0 | 2992.0 | 2992.0 | 302300 | -0.60 |
| 2024/12/06 | 3000.0 | 3018.0 | 2999.5 | 3012.0 | 125900 | 0.67 |
| 2024/12/09 | 3018.0 | 3022.0 | 2999.0 | 3007.0 | 257700 | -0.17 |
| 2024/12/10 | 3021.0 | 3023.0 | 2995.0 | 2995.5 | 301300 | -0.38 |
| 2024/12/11 | 3003.0 | 3045.0 | 3001.0 | 3026.0 | 276600 | 1.02 |
| 2024/12/12 | 3030.0 | 3039.0 | 3026.0 | 3027.0 | 190800 | 0.03 |
| 2024/12/13 | 3008.0 | 3029.0 | 3008.0 | 3016.0 | 244700 | -0.36 |
| 2024/12/16 | 3023.0 | 3029.0 | 2994.0 | 2996.0 | 310400 | -0.66 |
| 2024/12/17 | 3000.0 | 3013.0 | 2968.5 | 2968.5 | 391700 | -0.92 |
| 2024/12/18 | 2969.0 | 2974.0 | 2946.0 | 2946.0 | 384700 | -0.76 |
| 2024/12/19 | 2922.0 | 2948.5 | 2915.5 | 2941.0 | 316100 | -0.17 |
| 2024/12/20 | 2948.5 | 2962.0 | 2936.0 | 2936.0 | 333600 | -0.17 |
| 2024/12/23 | 2937.0 | 2946.0 | 2923.5 | 2938.0 | 328600 | 0.07 |
| 2024/12/24 | 2945.0 | 2946.5 | 2933.5 | 2940.0 | 199500 | 0.07 |
| 2024/12/25 | 2944.5 | 2944.5 | 2905.5 | 2933.0 | 408500 | -0.24 |
| 2024/12/26 | 2936.0 | 2978.0 | 2936.0 | 2976.0 | 462700 | 1.47 |
| 2024/12/27 | 2921.5 | 2984.5 | 2921.5 | 2983.0 | 384200 | 0.24 |
| 2024/12/30 | 2982.5 | 2990.5 | 2970.0 | 2974.0 | 310500 | -0.30 |
| 2025/01/06 | 2985.0 | 3005.0 | 2953.5 | 2958.0 | 390300 | -0.54 |
| 2025/01/07 | 2964.0 | 2985.0 | 2960.0 | 2979.5 | 247900 | 0.73 |
| 2025/01/08 | 2975.0 | 2982.5 | 2956.0 | 2972.5 | 237500 | -0.23 |
| 2025/01/09 | 2972.5 | 2990.0 | 2970.0 | 2979.0 | 283300 | 0.22 |
| 2025/01/10 | 2970.5 | 2984.5 | 2948.0 | 2948.0 | 265500 | -1.04 |
| 2025/01/14 | 2948.0 | 2953.5 | 2916.0 | 2922.0 | 298500 | -0.88 |
| 2025/01/15 | 2940.0 | 2955.0 | 2920.0 | 2932.5 | 222200 | 0.36 |
| 2025/01/16 | 2915.0 | 2921.5 | 2840.5 | 2850.0 | 704300 | -2.81 |
| 2025/01/17 | 2862.0 | 2862.0 | 2821.0 | 2831.0 | 299200 | -0.67 |
| 2025/01/20 | 2823.0 | 2833.5 | 2813.0 | 2815.0 | 316200 | -0.57 |
| 2025/01/21 | 2826.0 | 2844.5 | 2823.5 | 2833.0 | 230100 | 0.64 |
| 2025/01/22 | 2845.0 | 2862.5 | 2839.0 | 2853.0 | 199600 | 0.71 |
| 2025/01/23 | 2845.0 | 2845.0 | 2815.0 | 2838.5 | 261300 | -0.51 |
| 2025/01/24 | 2840.0 | 2861.0 | 2840.0 | 2843.5 | 190200 | 0.18 |
| 2025/01/27 | 2862.0 | 2894.5 | 2855.0 | 2890.0 | 194000 | 1.64 |
| 2025/01/28 | 2903.0 | 2931.5 | 2897.0 | 2916.0 | 255000 | 0.90 |
| 2025/01/29 | 2920.0 | 2925.0 | 2884.5 | 2886.5 | 232700 | -1.01 |
| 2025/01/30 | 2911.5 | 2936.5 | 2896.0 | 2936.5 | 224700 | 1.73 |
| 2025/01/31 | 2938.0 | 2938.0 | 2904.0 | 2912.0 | 289700 | -0.83 |
| 2025/02/03 | 2919.0 | 2921.0 | 2838.0 | 2848.5 | 486500 | -2.18 |
| 2025/02/04 | 2836.0 | 2869.0 | 2783.5 | 2831.0 | 1228400 | -0.61 |
| 2025/02/05 | 2830.0 | 2848.0 | 2806.0 | 2813.0 | 498000 | -0.64 |
| 2025/02/06 | 2838.0 | 2904.5 | 2821.5 | 2887.0 | 506200 | 2.63 |
| 2025/02/07 | 2891.0 | 2901.5 | 2842.0 | 2851.5 | 350900 | -1.23 |
| 2025/02/10 | 2852.0 | 2858.0 | 2816.0 | 2828.5 | 307400 | -0.81 |
| 2025/02/12 | 2848.0 | 2850.0 | 2800.0 | 2839.0 | 363800 | 0.37 |
| 2025/02/13 | 2860.0 | 2907.0 | 2847.0 | 2901.5 | 332100 | 2.20 |
| 2025/02/14 | 2901.5 | 2913.5 | 2880.0 | 2883.5 | 281600 | -0.62 |
| 2025/02/17 | 2883.5 | 2883.5 | 2851.0 | 2854.5 | 279300 | -1.01 |
| 2025/02/18 | 2854.5 | 2886.5 | 2844.5 | 2876.0 | 223200 | 0.75 |
| 2025/02/19 | 2877.0 | 2917.0 | 2877.0 | 2917.0 | 297500 | 1.43 |
| 2025/02/20 | 2880.0 | 2899.0 | 2809.5 | 2832.5 | 496000 | -2.90 |
| 2025/02/21 | 2840.0 | 2863.5 | 2834.0 | 2839.0 | 347400 | 0.23 |
| 2025/02/25 | 2839.0 | 2889.5 | 2839.0 | 2887.5 | 290300 | 1.71 |
| 2025/02/26 | 2898.0 | 2924.0 | 2895.0 | 2920.5 | 397800 | 1.14 |
| 2025/02/27 | 2920.0 | 2940.0 | 2908.0 | 2940.0 | 328300 | 0.67 |
| 2025/02/28 | 2951.0 | 2959.0 | 2889.0 | 2899.5 | 409300 | -1.38 |
| 2025/03/03 | 2917.0 | 2949.5 | 2917.0 | 2939.5 | 302700 | 1.38 |
| 2025/03/04 | 2955.0 | 2981.0 | 2934.0 | 2950.0 | 389300 | 0.36 |
| 2025/03/05 | 2979.0 | 2981.0 | 2931.0 | 2937.5 | 306000 | -0.42 |
| 2025/03/06 | 2937.5 | 2967.0 | 2929.0 | 2966.0 | 295600 | 0.97 |
| 2025/03/07 | 2966.0 | 3014.0 | 2946.0 | 2989.0 | 498200 | 0.78 |
| 2025/03/10 | 3008.0 | 3038.0 | 2989.0 | 3029.0 | 462300 | 1.34 |
| 2025/03/11 | 3050.0 | 3076.0 | 2983.5 | 3017.0 | 593100 | -0.40 |
| 2025/03/12 | 3019.0 | 3026.0 | 2966.0 | 2998.5 | 462800 | -0.61 |
| 2025/03/13 | 2986.5 | 3015.0 | 2983.0 | 2998.0 | 276400 | -0.02 |
| 2025/03/14 | 3001.0 | 3023.0 | 2991.5 | 2993.0 | 258500 | -0.17 |
| 2025/03/17 | 2995.0 | 3013.0 | 2978.5 | 2998.0 | 264200 | 0.17 |
| 2025/03/18 | 3010.0 | 3029.0 | 3002.0 | 3003.0 | 230600 | 0.17 |
| 2025/03/19 | 3004.0 | 3047.0 | 3004.0 | 3031.0 | 258100 | 0.93 |
| 2025/03/21 | 3031.0 | 3055.0 | 3022.0 | 3036.0 | 362000 | 0.16 |
| 2025/03/24 | 3036.0 | 3039.0 | 3013.0 | 3028.0 | 224900 | -0.26 |
| 2025/03/25 | 3019.0 | 3024.0 | 2990.5 | 3000.0 | 254600 | -0.92 |
| 2025/03/26 | 3000.0 | 3006.0 | 2975.5 | 2982.5 | 295000 | -0.58 |
| 2025/03/27 | 3000.0 | 3017.0 | 2977.5 | 3015.0 | 282900 | 1.09 |
| 2025/03/28 | 2995.5 | 3000.0 | 2964.0 | 2980.0 | 271400 | -1.16 |
| 2025/03/31 | 2958.0 | 2972.0 | 2927.5 | 2937.5 | 339500 | -1.43 |
| 2025/04/01 | 2963.0 | 2971.0 | 2934.0 | 2939.5 | 286400 | 0.07 |
| 2025/04/02 | 2950.0 | 2952.5 | 2916.0 | 2920.0 | 284300 | -0.66 |
| 2025/04/03 | 2880.0 | 2919.5 | 2849.0 | 2917.5 | 414700 | -0.09 |
| 2025/04/04 | 2917.0 | 2926.0 | 2866.5 | 2896.0 | 405000 | -0.74 |
| 2025/04/07 | 2748.0 | 2778.5 | 2668.5 | 2720.5 | 768800 | -6.06 |
| 2025/04/08 | 2793.5 | 2857.0 | 2775.0 | 2849.5 | 414400 | 4.74 |
| 2025/04/09 | 2836.0 | 2871.5 | 2805.0 | 2858.0 | 318100 | 0.30 |
| 2025/04/10 | 2935.5 | 2950.5 | 2897.0 | 2946.0 | 323700 | 3.08 |
| 2025/04/11 | 2919.0 | 2958.0 | 2868.0 | 2949.0 | 367300 | 0.10 |
| 2025/04/14 | 2971.0 | 3014.0 | 2970.0 | 2996.5 | 297500 | 1.61 |
| 2025/04/15 | 3019.0 | 3031.0 | 3008.0 | 3020.0 | 227600 | 0.78 |
| 2025/04/16 | 3020.0 | 3028.0 | 2997.5 | 3006.0 | 164000 | -0.46 |
| 2025/04/17 | 3011.0 | 3030.0 | 2994.0 | 2994.0 | 174000 | -0.40 |
| 2025/04/18 | 2990.0 | 3014.0 | 2985.0 | 3010.0 | 163200 | 0.53 |
| 2025/04/21 | 3013.0 | 3034.0 | 3003.0 | 3027.0 | 167700 | 0.56 |
| 2025/04/22 | 3027.0 | 3043.0 | 3019.0 | 3037.0 | 183400 | 0.33 |
| 2025/04/23 | 3043.0 | 3052.0 | 3023.0 | 3025.0 | 225800 | -0.40 |
| 2025/04/24 | 3025.0 | 3030.0 | 2959.0 | 2967.0 | 259200 | -1.92 |
| 2025/04/25 | 2938.0 | 2963.0 | 2910.0 | 2910.0 | 376300 | -1.92 |
| 2025/04/28 | 2905.0 | 2952.0 | 2900.5 | 2925.0 | 457800 | 0.52 |
| 2025/04/30 | 2938.0 | 2952.5 | 2919.0 | 2938.0 | 402000 | 0.44 |
| 2025/05/01 | 2912.5 | 2965.5 | 2891.5 | 2959.5 | 554000 | 0.73 |
| 2025/05/02 | 2932.5 | 3003.0 | 2911.0 | 3003.0 | 534100 | 1.47 |
| 2025/05/07 | 3000.0 | 3051.0 | 2983.0 | 3013.0 | 421500 | 0.33 |
| 2025/05/08 | 3015.0 | 3033.0 | 2999.0 | 3023.0 | 348700 | 0.33 |
| 2025/05/09 | 3036.0 | 3064.0 | 3028.0 | 3034.0 | 306700 | 0.36 |
| 2025/05/12 | 3030.0 | 3032.0 | 2990.5 | 3002.0 | 238200 | -1.05 |
| 2025/05/13 | 3004.0 | 3029.0 | 2998.5 | 3001.0 | 225700 | -0.03 |
| 2025/05/14 | 3000.0 | 3001.0 | 2950.0 | 2983.0 | 268400 | -0.60 |
| 2025/05/15 | 2961.0 | 2995.5 | 2961.0 | 2985.0 | 158800 | 0.07 |
| 2025/05/16 | 3001.0 | 3023.0 | 2982.0 | 3014.0 | 181800 | 0.97 |
| 2025/05/19 | 3014.0 | 3048.0 | 3004.0 | 3016.0 | 280900 | 0.07 |
| 2025/05/20 | 3002.0 | 3003.0 | 2951.5 | 2965.0 | 364300 | -1.69 |
| 2025/05/21 | 2985.0 | 2992.0 | 2950.0 | 2950.0 | 213900 | -0.51 |
| 2025/05/22 | 2942.0 | 2947.5 | 2913.0 | 2913.0 | 218700 | -1.25 |
| 2025/05/23 | 2911.5 | 2915.5 | 2888.0 | 2899.0 | 263100 | -0.48 |
| 2025/05/26 | 2884.0 | 2941.0 | 2880.0 | 2941.0 | 216200 | 1.45 |
| 2025/05/27 | 2940.0 | 2973.5 | 2930.0 | 2962.5 | 182100 | 0.73 |
| 2025/05/28 | 2962.5 | 2963.0 | 2939.0 | 2950.0 | 245700 | -0.42 |
| 2025/05/29 | 2950.5 | 2980.0 | 2944.5 | 2974.0 | 267400 | 0.81 |
| 2025/05/30 | 2969.5 | 3004.0 | 2969.0 | 2978.0 | 462900 | 0.13 |
| 2025/06/02 | 2970.5 | 2983.5 | 2958.5 | 2981.5 | 226200 | 0.12 |
| 2025/06/03 | 2970.0 | 2981.5 | 2948.0 | 2950.0 | 203600 | -1.06 |
| 2025/06/04 | 2950.0 | 2963.0 | 2937.0 | 2937.0 | 192400 | -0.44 |
| 2025/06/05 | 2918.0 | 2943.0 | 2915.0 | 2923.5 | 243600 | -0.46 |
| 2025/06/06 | 2915.0 | 2933.5 | 2912.5 | 2931.5 | 216800 | 0.27 |
| 2025/06/09 | 2943.5 | 2953.0 | 2932.0 | 2937.0 | 158300 | 0.19 |
| 2025/06/10 | 2947.0 | 2958.0 | 2937.0 | 2945.5 | 226700 | 0.29 |
| 2025/06/11 | 2945.0 | 2965.0 | 2937.5 | 2961.0 | 200400 | 0.53 |
| 2025/06/12 | 2955.0 | 2961.0 | 2936.5 | 2952.0 | 228600 | -0.30 |
| 2025/06/13 | 2951.0 | 2951.0 | 2908.0 | 2913.5 | 254500 | -1.30 |
| 2025/06/16 | 2924.5 | 2941.5 | 2921.0 | 2924.0 | 208900 | 0.36 |
| 2025/06/17 | 2916.5 | 2919.0 | 2890.5 | 2891.0 | 328500 | -1.13 |
| 2025/06/18 | 2885.0 | 2896.0 | 2880.5 | 2888.5 | 323200 | -0.09 |
| 2025/06/19 | 2899.5 | 2904.5 | 2866.0 | 2884.5 | 314800 | -0.14 |
| 2025/06/20 | 2887.0 | 2896.0 | 2868.0 | 2887.5 | 517200 | 0.10 |
| 2025/06/23 | 2884.0 | 2887.5 | 2848.0 | 2864.5 | 345100 | -0.80 |
| 2025/06/24 | 2888.0 | 2889.0 | 2832.0 | 2832.0 | 346000 | -1.13 |
| 2025/06/25 | 2828.0 | 2839.5 | 2808.5 | 2836.0 | 369300 | 0.14 |
| 2025/06/26 | 2825.0 | 2850.0 | 2823.0 | 2846.0 | 636500 | 0.35 |
| 2025/06/27 | 2857.0 | 2882.0 | 2847.0 | 2878.0 | 383600 | 1.12 |
| 2025/06/30 | 2882.0 | 2895.5 | 2870.5 | 2870.5 | 282200 | -0.26 |
| 2025/07/01 | 2866.0 | 2876.0 | 2846.0 | 2861.5 | 259500 | -0.31 |
| 2025/07/02 | 2870.0 | 2894.0 | 2870.0 | 2871.0 | 258200 | 0.33 |
| 2025/07/03 | 2872.0 | 2890.5 | 2864.0 | 2876.0 | 234200 | 0.17 |
| 2025/07/04 | 2880.0 | 2892.0 | 2871.5 | 2879.5 | 260000 | 0.12 |
| 2025/07/07 | 2880.5 | 2904.0 | 2873.0 | 2880.0 | 289800 | 0.02 |
| 2025/07/08 | 2875.0 | 2875.0 | 2828.5 | 2853.0 | 630400 | -0.94 |
| 2025/07/09 | 2867.0 | 2880.5 | 2845.0 | 2845.0 | 383700 | -0.28 |
| 2025/07/10 | 2869.0 | 2869.5 | 2814.0 | 2824.5 | 515900 | -0.72 |
| 2025/07/11 | 2844.0 | 2865.5 | 2839.0 | 2843.5 | 307500 | 0.67 |
| 2025/07/14 | 2865.5 | 2875.0 | 2851.0 | 2868.0 | 327200 | 0.86 |
| 2025/07/15 | 2884.5 | 2892.0 | 2849.0 | 2851.0 | 337800 | -0.59 |
| 2025/07/16 | 2871.0 | 2871.0 | 2840.0 | 2843.0 | 309300 | -0.28 |
| 2025/07/17 | 2843.0 | 2855.0 | 2814.5 | 2836.0 | 327200 | -0.25 |
| 2025/07/18 | 2841.0 | 2851.0 | 2833.5 | 2842.0 | 285400 | 0.21 |
| 2025/07/22 | 2845.0 | 2851.5 | 2797.0 | 2805.5 | 461500 | -1.28 |
| 2025/07/23 | 2821.5 | 2881.5 | 2816.5 | 2872.5 | 517600 | 2.39 |
| 2025/07/24 | 2885.0 | 2915.0 | 2885.0 | 2915.0 | 370700 | 1.48 |
| 2025/07/25 | 2903.5 | 2933.0 | 2900.0 | 2907.0 | 281100 | -0.27 |
| 2025/07/28 | 2907.0 | 2922.5 | 2899.0 | 2911.5 | 249400 | 0.15 |
| 2025/07/29 | 2901.0 | 2907.0 | 2878.5 | 2890.0 | 303800 | -0.74 |
| 2025/07/30 | 2915.0 | 2928.5 | 2887.0 | 2923.0 | 2564900 | 1.14 |
| 2025/07/31 | 2915.5 | 2924.0 | 2883.5 | 2888.5 | 464000 | -1.18 |
| 2025/08/01 | 2879.0 | 2900.0 | 2812.0 | 2844.0 | 750200 | -1.54 |
| 2025/08/04 | 2843.0 | 2882.5 | 2835.5 | 2867.5 | 359800 | 0.83 |
| 2025/08/05 | 2880.0 | 2908.5 | 2868.0 | 2901.5 | 367400 | 1.19 |
| 2025/08/06 | 2910.0 | 2922.5 | 2896.0 | 2918.5 | 281900 | 0.59 |
| 2025/08/07 | 2900.5 | 2931.5 | 2886.5 | 2930.0 | 298400 | 0.39 |
| 2025/08/08 | 2940.5 | 2973.0 | 2938.0 | 2958.0 | 454600 | 0.96 |
| 2025/08/12 | 2970.0 | 2993.5 | 2943.0 | 2974.5 | 353500 | 0.56 |
| 2025/08/13 | 2970.0 | 2978.0 | 2949.0 | 2960.0 | 279300 | -0.49 |
| 2025/08/14 | 2960.0 | 2966.0 | 2911.5 | 2919.0 | 228000 | -1.39 |
| 2025/08/15 | 2919.0 | 2921.0 | 2881.0 | 2892.0 | 244800 | -0.92 |
| 2025/08/18 | 2892.0 | 2924.5 | 2889.0 | 2899.5 | 228700 | 0.26 |
| 2025/08/19 | 2899.0 | 2928.5 | 2888.0 | 2923.0 | 236100 | 0.81 |
| 2025/08/20 | 2929.5 | 2963.0 | 2923.5 | 2956.5 | 237000 | 1.15 |
| 2025/08/21 | 2968.0 | 2968.0 | 2918.0 | 2918.0 | 155300 | -1.30 |
| 2025/08/22 | 2922.5 | 2929.5 | 2902.0 | 2914.5 | 155300 | -0.12 |
| 2025/08/25 | 2907.5 | 2924.0 | 2899.5 | 2919.5 | 171600 | 0.17 |
| 2025/08/26 | 2923.5 | 2926.5 | 2893.0 | 2902.5 | 260300 | -0.58 |
| 2025/08/27 | 2893.0 | 2905.5 | 2885.0 | 2897.5 | 202800 | -0.17 |
| 2025/08/28 | 2897.0 | 2912.5 | 2889.0 | 2907.5 | 765100 | 0.35 |
| 2025/08/29 | 2888.0 | 2907.5 | 2878.5 | 2878.5 | 248500 | -1.00 |
| 2025/09/01 | 2890.0 | 2917.0 | 2883.0 | 2917.0 | 223700 | 1.34 |
| 2025/09/02 | 2935.5 | 2970.5 | 2926.0 | 2958.0 | 305700 | 1.41 |
| 2025/09/03 | 2970.0 | 2970.0 | 2943.0 | 2956.5 | 359700 | -0.05 |
| 2025/09/04 | 2949.0 | 2950.0 | 2921.5 | 2942.5 | 253200 | -0.47 |
| 2025/09/05 | 2950.0 | 2976.0 | 2950.0 | 2970.0 | 249900 | 0.93 |
| 2025/09/08 | 2980.0 | 3009.0 | 2974.5 | 2984.5 | 236000 | 0.49 |
| 2025/09/09 | 2989.0 | 2992.5 | 2970.0 | 2990.0 | 183200 | 0.18 |
| 2025/09/10 | 2991.0 | 2993.5 | 2960.0 | 2982.0 | 182500 | -0.27 |
| 2025/09/11 | 2965.0 | 2993.0 | 2960.0 | 2989.5 | 156700 | 0.25 |
| 2025/09/12 | 2991.0 | 2994.5 | 2943.0 | 2943.0 | 338400 | -1.56 |
| 2025/09/16 | 2943.0 | 2952.0 | 2924.0 | 2944.0 | 272100 | 0.03 |
| 2025/09/17 | 2953.0 | 2970.0 | 2930.5 | 2942.5 | 169000 | -0.05 |
| 2025/09/18 | 2947.5 | 2976.0 | 2947.5 | 2955.5 | 196200 | 0.44 |
| 2025/09/19 | 2950.0 | 2966.0 | 2930.5 | 2941.5 | 389800 | -0.47 |
| 2025/09/22 | 2942.0 | 2962.5 | 2935.0 | 2950.5 | 169500 | 0.31 |
| 2025/09/24 | 2967.5 | 2971.5 | 2957.0 | 2969.0 | 227400 | 0.63 |
| 2025/09/25 | 2970.0 | 2977.0 | 2943.5 | 2950.0 | 205700 | -0.64 |
| 2025/09/26 | 2950.0 | 2966.5 | 2943.0 | 2966.5 | 270700 | 0.56 |
| 2025/09/29 | 2960.0 | 2966.0 | 2903.0 | 2903.0 | 241500 | -2.14 |
| 2025/09/30 | 2900.0 | 2900.0 | 2876.0 | 2879.0 | 303200 | -0.83 |
| 2025/10/01 | 2876.0 | 2891.0 | 2862.0 | 2888.5 | 272100 | 0.33 |
| 2025/10/02 | 2885.0 | 2894.5 | 2857.5 | 2872.0 | 209900 | -0.57 |
| 2025/10/03 | 2872.0 | 2892.5 | 2867.0 | 2869.0 | 187400 | -0.10 |
| 2025/10/06 | 2918.0 | 2922.0 | 2885.5 | 2922.0 | 340700 | 1.85 |
| 2025/10/07 | 2908.0 | 2915.0 | 2893.5 | 2901.5 | 262300 | -0.70 |
| 2025/10/08 | 2906.0 | 2918.0 | 2872.0 | 2873.0 | 221500 | -0.98 |
| 2025/10/09 | 2869.0 | 2872.0 | 2842.0 | 2845.0 | 356400 | -0.97 |
| 2025/10/10 | 2840.0 | 2840.0 | 2819.5 | 2827.0 | 269800 | -0.63 |
| 2025/10/14 | 2800.0 | 2822.5 | 2772.5 | 2806.0 | 452200 | -0.74 |
| 2025/10/15 | 2826.0 | 2826.0 | 2798.5 | 2805.5 | 289900 | -0.02 |
| 2025/10/16 | 2802.5 | 2809.5 | 2785.0 | 2785.0 | 380500 | -0.73 |
| 2025/10/17 | 2780.0 | 2800.5 | 2775.0 | 2787.5 | 303400 | 0.09 |
| 2025/10/20 | 2810.0 | 2817.0 | 2796.0 | 2809.0 | 269100 | 0.77 |
| 2025/10/21 | 2805.0 | 2814.5 | 2799.0 | 2808.5 | 289200 | -0.02 |
| 2025/10/22 | 2810.5 | 2828.0 | 2810.0 | 2826.0 | 409000 | 0.62 |
| 2025/10/23 | 2828.0 | 2842.5 | 2819.0 | 2830.5 | 274400 | 0.16 |
| 2025/10/24 | 2828.0 | 2829.0 | 2813.0 | 2813.0 | 264200 | -0.62 |
| 2025/10/27 | 2813.0 | 2833.5 | 2806.0 | 2824.5 | 282900 | 0.41 |
| 2025/10/28 | 2821.0 | 2821.0 | 2785.5 | 2785.5 | 468100 | -1.38 |
| 2025/10/29 | 2770.0 | 2770.0 | 2692.5 | 2692.5 | 973200 | -3.34 |
| 2025/10/30 | 2651.0 | 2679.0 | 2571.5 | 2649.5 | 1304500 | -1.60 |
| 2025/10/31 | 2664.5 | 2681.0 | 2651.0 | 2660.5 | 549200 | 0.42 |
| 2025/11/04 | 2660.5 | 2689.5 | 2651.0 | 2677.0 | 502700 | 0.62 |
| 2025/11/05 | 2677.0 | 2692.5 | 2637.0 | 2643.5 | 631300 | -1.25 |
| 2025/11/06 | 2643.0 | 2659.5 | 2635.0 | 2642.0 | 421400 | -0.06 |
| 2025/11/07 | 2642.5 | 2691.5 | 2640.5 | 2691.5 | 336900 | 1.87 |
| 2025/11/10 | 2699.5 | 2710.0 | 2687.0 | 2705.0 | 363900 | 0.50 |
| 2025/11/11 | 2708.0 | 2720.0 | 2688.5 | 2720.0 | 289800 | 0.55 |
| 2025/11/12 | 2731.5 | 2754.0 | 2714.0 | 2717.0 | 284300 | -0.11 |
| 2025/11/13 | 2717.0 | 2726.5 | 2706.0 | 2708.5 | 272200 | -0.31 |
| 2025/11/14 | 2708.0 | 2714.0 | 2698.5 | 2701.5 | 319200 | -0.26 |
| 2025/11/17 | 2706.0 | 2719.0 | 2691.5 | 2700.0 | 397300 | -0.06 |
| 2025/11/18 | 2690.5 | 2697.0 | 2662.0 | 2663.5 | 403800 | -1.35 |
| 2025/11/19 | 2666.5 | 2682.0 | 2665.5 | 2671.5 | 254100 | 0.30 |
| 2025/11/20 | 2665.0 | 2671.0 | 2631.0 | 2631.5 | 626000 | -1.50 |
| 2025/11/21 | 2649.5 | 2692.0 | 2646.5 | 2690.5 | 461100 | 2.24 |
| 2025/11/25 | 2701.0 | 2715.5 | 2684.0 | 2692.0 | 399000 | 0.06 |
| 2025/11/26 | 2692.0 | 2708.0 | 2685.5 | 2698.5 | 266500 | 0.24 |
| 2025/11/27 | 2699.0 | 2709.0 | 2696.5 | 2702.5 | 243400 | 0.15 |
| 2025/11/28 | 2709.0 | 2737.0 | 2706.0 | 2727.0 | 328100 | 0.91 |
| 2025/12/01 | 2727.5 | 2730.0 | 2685.0 | 2688.5 | 428300 | -1.41 |
| 2025/12/02 | 2688.5 | 2699.5 | 2682.5 | 2691.5 | 311400 | 0.11 |
| 2025/12/03 | 2685.0 | 2685.5 | 2668.0 | 2680.0 | 331900 | -0.43 |
| 2025/12/04 | 2679.5 | 2700.0 | 2677.0 | 2695.0 | 294600 | 0.56 |
| 2025/12/05 | 2694.0 | 2700.0 | 2662.5 | 2667.0 | 381600 | -1.04 |
| 2025/12/08 | 2667.0 | 2682.5 | 2661.0 | 2661.0 | 284100 | -0.22 |
| 2025/12/09 | 2669.5 | 2675.0 | 2646.0 | 2652.5 | 364100 | -0.32 |