日清食品ホールディングス 2897
2,891.0円
(時刻：15:30)
▲ +31.0円 (+1.08%)
価格情報
| 始値 | 2,890.0円 |
| 高値 | 2,908.5円 |
| 安値 | 2,883.0円 |
| 出来高 | 1,417,500株 |
| 売買代金 | 4,105,107,100円 |
| 売り気配 (15:30) | 2,893.5円 |
| 買い気配 (15:30) | 2,890.0円 |
基本情報
| 銘柄名 | 日清食品ホールディングス |
| 英文銘柄名 | NISSIN FOODS HOLDINGS CO., LTD. |
| 時価総額 | 851,091,670,000.0円 |
| 発行済株式総数 | 297,584,500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 | 2025/03 |
| EPS | 184.41円 |
| BPS | 1,618.35円 |
| PER | 15.51倍 |
| PBR | 1.77倍 |
| ROE | 11.4% |
| 年間配当金 | 70.00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76期（自 2023年４月１日 至 2024年３月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 経常利益又は経常損失（△） | 19,062 百万円 | 12,387 百万円 | 18,109 百万円 | 16,279 百万円 | 11,953 百万円 |
| 当期純利益又は当期純損失（△） | 17,333 百万円 | 13,463 百万円 | 24,447 百万円 | 16,428 百万円 | 14,104 百万円 |
| 資本金 | 25,122 百万円 | 25,122 百万円 | 25,122 百万円 | 25,122 百万円 | 25,122 百万円 |
| 純資産額 | 229,083 百万円 | 253,852 百万円 | 247,584 百万円 | 222,391 百万円 | 228,841 百万円 |
| 総資産額 | 369,968 百万円 | 418,082 百万円 | 417,786 百万円 | 391,740 百万円 | 409,290 百万円 |
| 従業員数 | 724 人 | 716 人 | 742 人 | 767 人 | 839 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 184.41 | 1,618.35 | 11.4 | 15.51 | 1.77 | - | - |
| 2025/03 | 単体 | 48.80 | 591.01 | - | 58.61 | 4.84 | 2.42 | 70.00 |
| 2025/09 | 中連 | 77.97 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.21 | 35.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 226,700 | -3,800 | 1,068,200 | 45,400 |
| 2025/11/28 | 230,500 | -1,074,000 | 1,022,800 | 121,100 |
| 2025/11/21 | 1,304,500 | 47,700 | 901,700 | -188,900 |
| 2025/11/14 | 1,256,800 | 999,500 | 1,090,600 | -231,900 |
| 2025/11/07 | 257,300 | 9,900 | 1,322,500 | -77,500 |
| 2025/10/31 | 247,400 | -3,500 | 1,400,000 | -95,800 |
| 2025/10/24 | 250,900 | -7,900 | 1,495,800 | -96,800 |
| 2025/10/17 | 258,800 | 27,500 | 1,592,600 | -218,700 |
| 2025/10/10 | 231,300 | 2,200 | 1,811,300 | 103,200 |
| 2025/10/03 | 229,100 | -1,850,400 | 1,708,100 | 508,800 |
| 2025/09/26 | 2,079,500 | 1,763,000 | 1,199,300 | -144,500 |
| 2025/09/19 | 316,500 | 44,300 | 1,343,800 | -167,700 |
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 | 692,775 | 0.23% | 2025/11/25 |
| Caisse de dépôt et placement du Québec | 1,514,259 | 0.50% | 2025/11/05 |
| GOLDMAN SACHS INTERNATIONAL | 1,797,555 | 0.60% | 2025/12/11 |
| JPM Securities Japan Co Ltd. | 1,431,869 | 0.48% | 2025/09/01 |
| MERRILL LYNCH INTERNATIONAL | 1,441,372 | 0.48% | 2025/07/30 |
| モルガン・スタンレーMUFG証券株式会社 | 1,309,498 | 0.44% | 2025/12/09 |
| 合計・最新計算日 | 8,187,328 | 2.73% | 2025/12/11 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/11 | GOLDMAN SACHS INTERNATIONAL | 1,797,555 （0.54%→0.60%） |
| 2025/12/10 | GOLDMAN SACHS INTERNATIONAL | 1,612,970 （0.39%→0.54%） |
| 2025/12/09 | モルガン・スタンレーMUFG証券株式会社 | 1,309,498 （0.68%→0.44%） |
| 2025/12/05 | モルガン・スタンレーMUFG証券株式会社 | 2,038,002 （0.72%→0.68%） |
| 2025/12/04 | モルガン・スタンレーMUFG証券株式会社 | 2,143,102 （0.62%→0.72%） |
| 2025/12/04 | GOLDMAN SACHS INTERNATIONAL | 1,392,825 （0.52%→0.46%） |
| 2025/11/27 | モルガン・スタンレーMUFG証券株式会社 | 1,846,658 （0.57%→0.62%） |
| 2025/11/26 | モルガン・スタンレーMUFG証券株式会社 | 1,723,758 （0.40%→0.57%） |
| 2025/11/25 | Barclays Capital Securities Ltd | 692,775 （0.59%→0.23%） |
| 2025/11/25 | モルガン・スタンレーMUFG証券株式会社 | 1,213,150 （0.50%→0.40%） |
| 2025/11/21 | GOLDMAN SACHS INTERNATIONAL | 1,562,970 （0.93%→0.52%） |
| 2025/11/21 | Barclays Capital Securities Ltd | 1,773,475 （0.79%→0.59%） |
| 2025/11/21 | 大和証券株式会社 | 0 （0.70%→0.00%） |
| 2025/11/21 | モルガン・スタンレーMUFG証券株式会社 | 1,495,633 （0.88%→0.50%） |
| 2025/11/21 | Citigroup Global Markets Limited | 0 （1.81%→0.00%） |
| 2025/11/19 | GOLDMAN SACHS INTERNATIONAL | 2,791,376 （0.80%→0.93%） |
| 2025/11/18 | GOLDMAN SACHS INTERNATIONAL | 2,405,668 （0.78%→0.80%） |
| 2025/11/18 | Citigroup Global Markets Limited | 5,398,545 （1.71%→1.81%） |
| 2025/11/18 | Barclays Capital Securities Ltd | 2,363,375 （0.84%→0.79%） |
| 2025/11/17 | GOLDMAN SACHS INTERNATIONAL | 2,336,930 （0.89%→0.78%） |
| 2025/11/17 | モルガン・スタンレーMUFG証券株式会社 | 2,640,755 （0.91%→0.88%） |
| 2025/11/14 | Citigroup Global Markets Limited | 5,107,545 （1.67%→1.71%） |
| 2025/11/14 | モルガン・スタンレーMUFG証券株式会社 | 2,731,155 （1.00%→0.91%） |
| 2025/11/13 | モルガン・スタンレーMUFG証券株式会社 | 3,002,455 （1.10%→1.00%） |
| 2025/11/13 | Barclays Capital Securities Ltd | 2,525,070 （0.92%→0.84%） |
| 2025/11/13 | 大和証券株式会社 | 2,098,169 （0.54%→0.70%） |
| 2025/11/12 | GOLDMAN SACHS INTERNATIONAL | 2,655,730 （1.09%→0.89%） |
| 2025/11/12 | Citigroup Global Markets Limited | 4,998,658 （1.81%→1.67%） |
| 2025/11/12 | Barclays Capital Securities Ltd | 2,757,170 （0.81%→0.92%） |
| 2025/11/11 | Citigroup Global Markets Limited | 5,393,858 （1.70%→1.81%） |
| 2025/11/11 | 大和証券株式会社 | 1,633,460 （0.70%→0.54%） |
| 2025/11/11 | モルガン・スタンレーMUFG証券株式会社 | 3,284,653 （0.93%→1.10%） |
| 2025/11/10 | Barclays Capital Securities Ltd | 2,434,269 （0.78%→0.81%） |
| 2025/11/10 | 大和証券株式会社 | 2,102,552 （0.56%→0.70%） |
| 2025/11/10 | モルガン・スタンレーMUFG証券株式会社 | 2,769,353 （1.07%→0.93%） |
| 2025/11/07 | Barclays Capital Securities Ltd | 2,348,470 （0.80%→0.78%） |
| 2025/11/06 | Citigroup Global Markets Limited | 5,060,245 （1.60%→1.70%） |
| 2025/11/06 | Barclays Capital Securities Ltd | 2,386,270 （0.79%→0.80%） |
| 2025/11/06 | モルガン・スタンレーMUFG証券株式会社 | 3,211,349 （1.14%→1.07%） |
| 2025/11/05 | GOLDMAN SACHS INTERNATIONAL | 3,257,575 （1.11%→1.09%） |
| 2025/11/05 | Barclays Capital Securities Ltd | 2,376,370 （0.89%→0.79%） |
| 2025/11/05 | Caisse de dépôt et placement du Québec | 1,514,259 （0.31%→0.50%） |
| 2025/10/31 | 大和証券株式会社 | 1,677,818 （0.43%→0.56%） |
| 2025/10/31 | モルガン・スタンレーMUFG証券株式会社 | 3,414,914 （1.20%→1.14%） |
| 2025/10/30 | Citigroup Global Markets Limited | 4,791,045 （2.09%→1.60%） |
| 2025/10/29 | Citigroup Global Markets Limited | 6,226,266 （2.19%→2.09%） |
| 2025/10/24 | モルガン・スタンレーMUFG証券株式会社 | 3,577,646 （1.19%→1.20%） |
| 2025/10/23 | GOLDMAN SACHS INTERNATIONAL | 3,313,455 （1.09%→1.11%） |
| 2025/10/23 | モルガン・スタンレーMUFG証券株式会社 | 3,549,646 （1.24%→1.19%） |
| 2025/10/22 | Barclays Capital Securities Ltd | 2,674,173 （0.92%→0.89%） |
| 2025/10/21 | Qube Research & Technologies Limited | 481,700 （0.59%→0.16%） |
| 2025/10/21 | Barclays Capital Securities Ltd | 2,750,373 （0.29%→0.92%） |
| 2025/10/16 | GOLDMAN SACHS INTERNATIONAL | 3,268,428 （1.13%→1.09%） |
| 2025/10/15 | モルガン・スタンレーMUFG証券株式会社 | 3,717,095 （1.19%→1.24%） |
| 2025/10/14 | Citigroup Global Markets Limited | 6,532,321 （2.21%→2.19%） |
| 2025/10/14 | モルガン・スタンレーMUFG証券株式会社 | 3,555,895 （1.04%→1.19%） |
| 2025/10/10 | Citigroup Global Markets Limited | 6,581,821 （2.10%→2.21%） |
| 2025/10/09 | Citigroup Global Markets Limited | 6,250,021 （1.94%→2.10%） |
| 2025/10/09 | モルガン・スタンレーMUFG証券株式会社 | 3,112,595 （1.10%→1.04%） |
| 2025/10/08 | Qube Research & Technologies Limited | 1,783,600 （0.60%→0.59%） |
| 2025/10/08 | Citigroup Global Markets Limited | 5,785,121 （1.80%→1.94%） |
| 2025/10/07 | GOLDMAN SACHS INTERNATIONAL | 3,372,873 （1.26%→1.13%） |
| 2025/10/07 | Citigroup Global Markets Limited | 5,381,921 （1.70%→1.80%） |
| 2025/10/06 | Qube Research & Technologies Limited | 1,791,200 （0.50%→0.60%） |
| 2025/10/06 | Citigroup Global Markets Limited | 5,071,521 （1.50%→1.70%） |
| 2025/10/03 | GOLDMAN SACHS INTERNATIONAL | 3,762,731 （1.30%→1.26%） |
| 2025/10/03 | Citigroup Global Markets Limited | 4,490,021 （1.42%→1.50%） |
| 2025/10/02 | GOLDMAN SACHS INTERNATIONAL | 3,872,247 （1.29%→1.30%） |
| 2025/10/02 | Citigroup Global Markets Limited | 4,238,421 （1.34%→1.42%） |
| 2025/10/02 | モルガン・スタンレーMUFG証券株式会社 | 3,297,728 （1.01%→1.10%） |
| 2025/10/01 | GOLDMAN SACHS INTERNATIONAL | 3,841,814 （1.38%→1.29%） |
| 2025/10/01 | Citigroup Global Markets Limited | 3,995,921 （1.22%→1.34%） |
| 2025/09/30 | Citigroup Global Markets Limited | 3,637,121 （1.12%→1.22%） |
| 2025/09/29 | Qube Research & Technologies Limited | 1,515,300 （0.49%→0.50%） |
| 2025/09/26 | モルガン・スタンレーMUFG証券株式会社 | 3,025,100 （0.98%→1.01%） |
| 2025/09/25 | モルガン・スタンレーMUFG証券株式会社 | 2,944,647 （1.02%→0.98%） |
| 2025/09/24 | Citigroup Global Markets Limited | 3,351,821 （1.20%→1.12%） |
| 2025/09/24 | モルガン・スタンレーMUFG証券株式会社 | 3,037,747 （0.92%→1.02%） |
| 2025/09/22 | モルガン・スタンレーMUFG証券株式会社 | 2,766,790 （0.81%→0.92%） |
| 2025/09/22 | Qube Research & Technologies Limited | 1,481,400 （0.51%→0.49%） |
| 2025/09/19 | Qube Research & Technologies Limited | 1,530,300 （0.40%→0.51%） |
| 2025/09/19 | GOLDMAN SACHS INTERNATIONAL | 4,133,630 （1.44%→1.38%） |
| 2025/09/16 | Citigroup Global Markets Limited | 3,599,293 （1.19%→1.20%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/11/21 | 970,800 | 5.8 | 0.05 |
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | 日清食品ホールディングス株式会社 |
| 会社名（英文） | NISSIN FOODS HOLDINGS CO.,LTD. |
| 会社名（カナ） | ニッシンショクヒンホールディングスカブシキガイシャ |
| 本店所在地 | 大阪市淀川区西中島四丁目１番１号 |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 28970 |
| EDINETコード | E00457 |
| 法人番号 | 7120001057574 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/25 | 4108.0 | 4122.0 | 4088.0 | 4095.0 | 637600 | - |
| 2024/06/26 | 4117.0 | 4119.0 | 4067.0 | 4110.0 | 686400 | 0.37 |
| 2024/06/27 | 4101.0 | 4118.0 | 4045.0 | 4118.0 | 970900 | 0.19 |
| 2024/06/28 | 4113.0 | 4123.0 | 4078.0 | 4082.0 | 695500 | -0.87 |
| 2024/07/01 | 4095.0 | 4127.0 | 4069.0 | 4074.0 | 733900 | -0.20 |
| 2024/07/02 | 4085.0 | 4127.0 | 4070.0 | 4127.0 | 815400 | 1.30 |
| 2024/07/03 | 4127.0 | 4150.0 | 4100.0 | 4150.0 | 621400 | 0.56 |
| 2024/07/04 | 4170.0 | 4198.0 | 4120.0 | 4147.0 | 496400 | -0.07 |
| 2024/07/05 | 4165.0 | 4182.0 | 4121.0 | 4141.0 | 624500 | -0.14 |
| 2024/07/08 | 4156.0 | 4229.0 | 4137.0 | 4184.0 | 831300 | 1.04 |
| 2024/07/09 | 4182.0 | 4199.0 | 4159.0 | 4180.0 | 620900 | -0.10 |
| 2024/07/10 | 4200.0 | 4232.0 | 4171.0 | 4232.0 | 761700 | 1.24 |
| 2024/07/11 | 4260.0 | 4295.0 | 4249.0 | 4283.0 | 933200 | 1.21 |
| 2024/07/12 | 4290.0 | 4320.0 | 4251.0 | 4261.0 | 963300 | -0.51 |
| 2024/07/16 | 4250.0 | 4268.0 | 4219.0 | 4219.0 | 724600 | -0.99 |
| 2024/07/17 | 4230.0 | 4244.0 | 4196.0 | 4202.0 | 840400 | -0.40 |
| 2024/07/18 | 4204.0 | 4395.0 | 4204.0 | 4370.0 | 1830300 | 4.00 |
| 2024/07/19 | 4379.0 | 4398.0 | 4277.0 | 4300.0 | 993200 | -1.60 |
| 2024/07/22 | 4300.0 | 4336.0 | 4261.0 | 4325.0 | 652000 | 0.58 |
| 2024/07/23 | 4330.0 | 4368.0 | 4330.0 | 4366.0 | 613200 | 0.95 |
| 2024/07/24 | 4342.0 | 4345.0 | 4281.0 | 4296.0 | 697600 | -1.60 |
| 2024/07/25 | 4293.0 | 4342.0 | 4266.0 | 4326.0 | 840500 | 0.70 |
| 2024/07/26 | 4345.0 | 4377.0 | 4316.0 | 4325.0 | 738400 | -0.02 |
| 2024/07/29 | 4375.0 | 4434.0 | 4358.0 | 4414.0 | 1072600 | 2.06 |
| 2024/07/30 | 4430.0 | 4440.0 | 4385.0 | 4397.0 | 839600 | -0.39 |
| 2024/07/31 | 4383.0 | 4488.0 | 4380.0 | 4473.0 | 1204000 | 1.73 |
| 2024/08/01 | 4450.0 | 4481.0 | 4352.0 | 4395.0 | 984700 | -1.74 |
| 2024/08/02 | 4300.0 | 4303.0 | 4193.0 | 4193.0 | 1293600 | -4.60 |
| 2024/08/05 | 4023.0 | 4094.0 | 3801.0 | 3829.0 | 1877100 | -8.68 |
| 2024/08/06 | 4006.0 | 4110.0 | 3524.0 | 3819.0 | 3471000 | -0.26 |
| 2024/08/07 | 3751.0 | 3805.0 | 3633.0 | 3756.0 | 2311800 | -1.65 |
| 2024/08/08 | 3720.0 | 3809.0 | 3626.0 | 3640.0 | 2036200 | -3.09 |
| 2024/08/09 | 3678.0 | 3757.0 | 3632.0 | 3698.0 | 1381500 | 1.59 |
| 2024/08/13 | 3725.0 | 3815.0 | 3675.0 | 3815.0 | 1134700 | 3.16 |
| 2024/08/14 | 3820.0 | 3848.0 | 3758.0 | 3781.0 | 897900 | -0.89 |
| 2024/08/15 | 3810.0 | 3810.0 | 3743.0 | 3777.0 | 644700 | -0.11 |
| 2024/08/16 | 3810.0 | 3865.0 | 3801.0 | 3818.0 | 818000 | 1.09 |
| 2024/08/19 | 3835.0 | 3835.0 | 3775.0 | 3796.0 | 810700 | -0.58 |
| 2024/08/20 | 3830.0 | 3836.0 | 3790.0 | 3836.0 | 637100 | 1.05 |
| 2024/08/21 | 3769.0 | 3832.0 | 3755.0 | 3755.0 | 972700 | -2.11 |
| 2024/08/22 | 3760.0 | 3773.0 | 3714.0 | 3756.0 | 954300 | 0.03 |
| 2024/08/23 | 3761.0 | 3810.0 | 3761.0 | 3791.0 | 751700 | 0.93 |
| 2024/08/26 | 3789.0 | 3796.0 | 3759.0 | 3780.0 | 555900 | -0.29 |
| 2024/08/27 | 3838.0 | 3935.0 | 3831.0 | 3890.0 | 1046500 | 2.91 |
| 2024/08/28 | 3917.0 | 3921.0 | 3833.0 | 3847.0 | 647900 | -1.11 |
| 2024/08/29 | 3830.0 | 3845.0 | 3807.0 | 3831.0 | 766300 | -0.42 |
| 2024/08/30 | 3831.0 | 3847.0 | 3791.0 | 3809.0 | 1191200 | -0.57 |
| 2024/09/02 | 3820.0 | 3821.0 | 3786.0 | 3799.0 | 621500 | -0.26 |
| 2024/09/03 | 3791.0 | 3824.0 | 3791.0 | 3822.0 | 465900 | 0.61 |
| 2024/09/04 | 3780.0 | 3814.0 | 3773.0 | 3780.0 | 775400 | -1.10 |
| 2024/09/05 | 3779.0 | 3817.0 | 3762.0 | 3817.0 | 539600 | 0.98 |
| 2024/09/06 | 3830.0 | 3872.0 | 3820.0 | 3850.0 | 548300 | 0.86 |
| 2024/09/09 | 3841.0 | 3930.0 | 3831.0 | 3875.0 | 1016000 | 0.65 |
| 2024/09/10 | 3875.0 | 3950.0 | 3866.0 | 3891.0 | 1060800 | 0.41 |
| 2024/09/11 | 3876.0 | 3882.0 | 3789.0 | 3804.0 | 951300 | -2.24 |
| 2024/09/12 | 3834.0 | 3883.0 | 3815.0 | 3860.0 | 631100 | 1.47 |
| 2024/09/13 | 3841.0 | 3881.0 | 3838.0 | 3847.0 | 804700 | -0.34 |
| 2024/09/17 | 3900.0 | 3957.0 | 3886.0 | 3957.0 | 1111700 | 2.86 |
| 2024/09/18 | 3957.0 | 3997.0 | 3903.0 | 3926.0 | 695500 | -0.78 |
| 2024/09/19 | 3941.0 | 3979.0 | 3927.0 | 3937.0 | 817300 | 0.28 |
| 2024/09/20 | 3952.0 | 3979.0 | 3939.0 | 3969.0 | 1246300 | 0.81 |
| 2024/09/24 | 3988.0 | 4039.0 | 3972.0 | 3982.0 | 1236100 | 0.33 |
| 2024/09/25 | 3960.0 | 3998.0 | 3935.0 | 3989.0 | 769200 | 0.18 |
| 2024/09/26 | 4010.0 | 4076.0 | 3988.0 | 4072.0 | 1304700 | 2.08 |
| 2024/09/27 | 4013.0 | 4110.0 | 4013.0 | 4109.0 | 928000 | 0.91 |
| 2024/09/30 | 4050.0 | 4080.0 | 3979.0 | 4007.0 | 1236400 | -2.48 |
| 2024/10/01 | 4000.0 | 4064.0 | 3990.0 | 4028.0 | 686300 | 0.52 |
| 2024/10/02 | 3972.0 | 3995.0 | 3965.0 | 3979.0 | 844400 | -1.22 |
| 2024/10/03 | 4040.0 | 4050.0 | 3988.0 | 4019.0 | 805400 | 1.01 |
| 2024/10/04 | 4050.0 | 4113.0 | 4044.0 | 4084.0 | 867400 | 1.62 |
| 2024/10/07 | 4100.0 | 4118.0 | 4085.0 | 4089.0 | 695400 | 0.12 |
| 2024/10/08 | 4026.0 | 4063.0 | 4012.0 | 4052.0 | 848100 | -0.90 |
| 2024/10/09 | 4118.0 | 4119.0 | 4057.0 | 4117.0 | 735200 | 1.60 |
| 2024/10/10 | 4140.0 | 4214.0 | 4128.0 | 4185.0 | 1144200 | 1.65 |
| 2024/10/11 | 4144.0 | 4152.0 | 4109.0 | 4111.0 | 765500 | -1.77 |
| 2024/10/15 | 4181.0 | 4205.0 | 4153.0 | 4158.0 | 1057000 | 1.14 |
| 2024/10/16 | 4159.0 | 4196.0 | 4111.0 | 4111.0 | 1015100 | -1.13 |
| 2024/10/17 | 4124.0 | 4144.0 | 4073.0 | 4075.0 | 558700 | -0.88 |
| 2024/10/18 | 4092.0 | 4119.0 | 4082.0 | 4101.0 | 508400 | 0.64 |
| 2024/10/21 | 4082.0 | 4088.0 | 4053.0 | 4075.0 | 537400 | -0.63 |
| 2024/10/22 | 4082.0 | 4084.0 | 4002.0 | 4006.0 | 543700 | -1.69 |
| 2024/10/23 | 4009.0 | 4038.0 | 4002.0 | 4025.0 | 551800 | 0.47 |
| 2024/10/24 | 4025.0 | 4034.0 | 4001.0 | 4005.0 | 567500 | -0.50 |
| 2024/10/25 | 4028.0 | 4039.0 | 4005.0 | 4029.0 | 585900 | 0.60 |
| 2024/10/28 | 4065.0 | 4104.0 | 4060.0 | 4100.0 | 641700 | 1.76 |
| 2024/10/29 | 4116.0 | 4162.0 | 4111.0 | 4143.0 | 689900 | 1.05 |
| 2024/10/30 | 4175.0 | 4194.0 | 4130.0 | 4184.0 | 5779900 | 0.99 |
| 2024/10/31 | 4140.0 | 4149.0 | 4094.0 | 4120.0 | 823000 | -1.53 |
| 2024/11/01 | 4055.0 | 4092.0 | 4044.0 | 4062.0 | 636800 | -1.41 |
| 2024/11/05 | 4060.0 | 4061.0 | 4007.0 | 4040.0 | 760900 | -0.54 |
| 2024/11/06 | 4037.0 | 4100.0 | 4023.0 | 4023.0 | 823100 | -0.42 |
| 2024/11/07 | 4085.0 | 4144.0 | 4075.0 | 4097.0 | 996100 | 1.84 |
| 2024/11/08 | 4107.0 | 4128.0 | 4089.0 | 4126.0 | 915400 | 0.71 |
| 2024/11/11 | 4142.0 | 4234.0 | 3750.0 | 3800.0 | 5989500 | -7.90 |
| 2024/11/12 | 3940.0 | 4008.0 | 3928.0 | 3942.0 | 3384500 | 3.74 |
| 2024/11/13 | 3940.0 | 3975.0 | 3851.0 | 3894.0 | 1730500 | -1.22 |
| 2024/11/14 | 3860.0 | 3910.0 | 3826.0 | 3840.0 | 1661600 | -1.39 |
| 2024/11/15 | 3800.0 | 3881.0 | 3792.0 | 3828.0 | 1170600 | -0.31 |
| 2024/11/18 | 3828.0 | 3846.0 | 3803.0 | 3826.0 | 878000 | -0.05 |
| 2024/11/19 | 3842.0 | 3869.0 | 3829.0 | 3829.0 | 806900 | 0.08 |
| 2024/11/20 | 3830.0 | 3851.0 | 3775.0 | 3804.0 | 817600 | -0.65 |
| 2024/11/21 | 3801.0 | 3845.0 | 3801.0 | 3822.0 | 755100 | 0.47 |
| 2024/11/22 | 3822.0 | 3874.0 | 3821.0 | 3829.0 | 986600 | 0.18 |
| 2024/11/25 | 3878.0 | 3939.0 | 3863.0 | 3914.0 | 2499100 | 2.22 |
| 2024/11/26 | 3895.0 | 3913.0 | 3872.0 | 3902.0 | 796500 | -0.31 |
| 2024/11/27 | 3902.0 | 3932.0 | 3885.0 | 3907.0 | 910200 | 0.13 |
| 2024/11/28 | 3930.0 | 4035.0 | 3924.0 | 4019.0 | 1059100 | 2.87 |
| 2024/11/29 | 4010.0 | 4011.0 | 3955.0 | 3978.0 | 839900 | -1.02 |
| 2024/12/02 | 3986.0 | 4024.0 | 3974.0 | 4014.0 | 710400 | 0.90 |
| 2024/12/03 | 4045.0 | 4070.0 | 4017.0 | 4038.0 | 905700 | 0.60 |
| 2024/12/04 | 4038.0 | 4100.0 | 4030.0 | 4083.0 | 793100 | 1.11 |
| 2024/12/05 | 4080.0 | 4082.0 | 4023.0 | 4075.0 | 717900 | -0.20 |
| 2024/12/06 | 4080.0 | 4096.0 | 3988.0 | 4021.0 | 588100 | -1.33 |
| 2024/12/09 | 4000.0 | 4014.0 | 3951.0 | 3995.0 | 1015600 | -0.65 |
| 2024/12/10 | 4021.0 | 4037.0 | 3983.0 | 4016.0 | 864800 | 0.53 |
| 2024/12/11 | 4025.0 | 4042.0 | 3940.0 | 3959.0 | 915200 | -1.42 |
| 2024/12/12 | 3973.0 | 4047.0 | 3946.0 | 4027.0 | 1086900 | 1.72 |
| 2024/12/13 | 3946.0 | 3980.0 | 3911.0 | 3914.0 | 1374800 | -2.81 |
| 2024/12/16 | 3915.0 | 3957.0 | 3875.0 | 3879.0 | 764900 | -0.89 |
| 2024/12/17 | 3866.0 | 3898.0 | 3834.0 | 3835.0 | 824600 | -1.13 |
| 2024/12/18 | 3847.0 | 3859.0 | 3786.0 | 3786.0 | 1199700 | -1.28 |
| 2024/12/19 | 3731.0 | 3810.0 | 3724.0 | 3780.0 | 772900 | -0.16 |
| 2024/12/20 | 3800.0 | 3847.0 | 3782.0 | 3782.0 | 2497000 | 0.05 |
| 2024/12/23 | 3820.0 | 3824.0 | 3772.0 | 3772.0 | 852400 | -0.26 |
| 2024/12/24 | 3776.0 | 3799.0 | 3760.0 | 3785.0 | 659700 | 0.34 |
| 2024/12/25 | 3791.0 | 3791.0 | 3715.0 | 3756.0 | 746800 | -0.77 |
| 2024/12/26 | 3756.0 | 3779.0 | 3752.0 | 3779.0 | 609500 | 0.61 |
| 2024/12/27 | 3780.0 | 3818.0 | 3776.0 | 3818.0 | 1087600 | 1.03 |
| 2024/12/30 | 3848.0 | 3848.0 | 3803.0 | 3823.0 | 683000 | 0.13 |
| 2025/01/06 | 3823.0 | 3839.0 | 3754.0 | 3759.0 | 1015300 | -1.67 |
| 2025/01/07 | 3759.0 | 3770.0 | 3738.0 | 3752.0 | 992600 | -0.19 |
| 2025/01/08 | 3752.0 | 3754.0 | 3672.0 | 3672.0 | 1312000 | -2.13 |
| 2025/01/09 | 3631.0 | 3639.0 | 3563.0 | 3597.0 | 2109400 | -2.04 |
| 2025/01/10 | 3606.0 | 3623.0 | 3565.0 | 3571.0 | 1111600 | -0.72 |
| 2025/01/14 | 3560.0 | 3578.0 | 3531.0 | 3557.0 | 1253900 | -0.39 |
| 2025/01/15 | 3574.0 | 3615.0 | 3536.0 | 3541.0 | 1037400 | -0.45 |
| 2025/01/16 | 3550.0 | 3559.0 | 3505.0 | 3514.0 | 1070700 | -0.76 |
| 2025/01/17 | 3534.0 | 3602.0 | 3527.0 | 3527.0 | 1535800 | 0.37 |
| 2025/01/20 | 3533.0 | 3564.0 | 3530.0 | 3546.0 | 553900 | 0.54 |
| 2025/01/21 | 3555.0 | 3557.0 | 3532.0 | 3547.0 | 622600 | 0.03 |
| 2025/01/22 | 3567.0 | 3571.0 | 3543.0 | 3557.0 | 728600 | 0.28 |
| 2025/01/23 | 3524.0 | 3531.0 | 3492.0 | 3519.0 | 1706700 | -1.07 |
| 2025/01/24 | 3550.0 | 3587.0 | 3539.0 | 3548.0 | 933400 | 0.82 |
| 2025/01/27 | 3582.0 | 3599.0 | 3566.0 | 3567.0 | 734300 | 0.54 |
| 2025/01/28 | 3595.0 | 3612.0 | 3571.0 | 3599.0 | 491500 | 0.90 |
| 2025/01/29 | 3594.0 | 3603.0 | 3560.0 | 3567.0 | 777600 | -0.89 |
| 2025/01/30 | 3568.0 | 3590.0 | 3562.0 | 3571.0 | 616200 | 0.11 |
| 2025/01/31 | 3571.0 | 3590.0 | 3472.0 | 3477.0 | 2111400 | -2.63 |
| 2025/02/03 | 3415.0 | 3433.0 | 3305.0 | 3355.0 | 2277800 | -3.51 |
| 2025/02/04 | 3372.0 | 3379.0 | 3324.0 | 3324.0 | 1174600 | -0.92 |
| 2025/02/05 | 3320.0 | 3400.0 | 3164.0 | 3234.0 | 4611800 | -2.71 |
| 2025/02/06 | 3134.0 | 3184.0 | 3086.0 | 3133.0 | 4563700 | -3.12 |
| 2025/02/07 | 3143.0 | 3148.0 | 3090.0 | 3090.0 | 1987100 | -1.37 |
| 2025/02/10 | 3114.0 | 3118.0 | 3069.0 | 3075.0 | 1624500 | -0.49 |
| 2025/02/12 | 3101.0 | 3110.0 | 3011.0 | 3026.0 | 2348400 | -1.59 |
| 2025/02/13 | 3030.0 | 3105.0 | 3024.0 | 3060.0 | 1580000 | 1.12 |
| 2025/02/14 | 3060.0 | 3060.0 | 3011.0 | 3011.0 | 1295200 | -1.60 |
| 2025/02/17 | 3011.0 | 3034.0 | 2995.0 | 2995.0 | 1504600 | -0.53 |
| 2025/02/18 | 2996.0 | 3007.0 | 2985.0 | 2990.0 | 1477000 | -0.17 |
| 2025/02/19 | 2950.0 | 2968.0 | 2920.0 | 2949.5 | 2399400 | -1.35 |
| 2025/02/20 | 2960.5 | 2967.5 | 2913.0 | 2913.0 | 1661500 | -1.24 |
| 2025/02/21 | 2920.0 | 2946.0 | 2911.0 | 2928.0 | 1394100 | 0.51 |
| 2025/02/25 | 2938.5 | 2987.5 | 2922.0 | 2987.5 | 1672300 | 2.03 |
| 2025/02/26 | 3016.0 | 3111.0 | 3012.0 | 3100.0 | 2794800 | 3.77 |
| 2025/02/27 | 3112.0 | 3114.0 | 3055.0 | 3069.0 | 1492600 | -1.00 |
| 2025/02/28 | 3064.0 | 3065.0 | 3027.0 | 3032.0 | 1627800 | -1.21 |
| 2025/03/03 | 3052.0 | 3058.0 | 3003.0 | 3018.0 | 1068100 | -0.46 |
| 2025/03/04 | 3050.0 | 3076.0 | 3009.0 | 3027.0 | 1092300 | 0.30 |
| 2025/03/05 | 3026.0 | 3028.0 | 2987.0 | 3007.0 | 1237500 | -0.66 |
| 2025/03/06 | 3012.0 | 3020.0 | 2999.0 | 3011.0 | 914300 | 0.13 |
| 2025/03/07 | 2989.0 | 3017.0 | 2973.5 | 3012.0 | 1251100 | 0.03 |
| 2025/03/10 | 3040.0 | 3119.0 | 3026.0 | 3105.0 | 1534800 | 3.09 |
| 2025/03/11 | 3139.0 | 3194.0 | 3108.0 | 3139.0 | 2481200 | 1.10 |
| 2025/03/12 | 3176.0 | 3181.0 | 3105.0 | 3143.0 | 1561600 | 0.13 |
| 2025/03/13 | 3120.0 | 3170.0 | 3117.0 | 3144.0 | 1474100 | 0.03 |
| 2025/03/14 | 3124.0 | 3160.0 | 3123.0 | 3153.0 | 794700 | 0.29 |
| 2025/03/17 | 3140.0 | 3176.0 | 3138.0 | 3176.0 | 782800 | 0.73 |
| 2025/03/18 | 3201.0 | 3221.0 | 3196.0 | 3207.0 | 846100 | 0.98 |
| 2025/03/19 | 3221.0 | 3251.0 | 3220.0 | 3233.0 | 874900 | 0.81 |
| 2025/03/21 | 3200.0 | 3207.0 | 3170.0 | 3194.0 | 1242900 | -1.21 |
| 2025/03/24 | 3192.0 | 3196.0 | 3162.0 | 3167.0 | 855700 | -0.85 |
| 2025/03/25 | 3161.0 | 3170.0 | 3136.0 | 3162.0 | 1189900 | -0.16 |
| 2025/03/26 | 3147.0 | 3159.0 | 3123.0 | 3135.0 | 973300 | -0.85 |
| 2025/03/27 | 3135.0 | 3178.0 | 3130.0 | 3178.0 | 1015800 | 1.37 |
| 2025/03/28 | 3126.0 | 3131.0 | 3100.0 | 3113.0 | 970900 | -2.05 |
| 2025/03/31 | 3079.0 | 3087.0 | 3042.0 | 3053.0 | 1200600 | -1.93 |
| 2025/04/01 | 3088.0 | 3088.0 | 3027.0 | 3037.0 | 735000 | -0.52 |
| 2025/04/02 | 3027.0 | 3028.0 | 2969.0 | 2969.0 | 1066400 | -2.24 |
| 2025/04/03 | 2911.0 | 2987.5 | 2911.0 | 2982.5 | 1374600 | 0.45 |
| 2025/04/04 | 2992.5 | 3047.0 | 2978.0 | 3000.0 | 1201400 | 0.59 |
| 2025/04/07 | 2930.0 | 2994.0 | 2866.5 | 2932.5 | 1734300 | -2.25 |
| 2025/04/08 | 2942.5 | 3018.0 | 2905.0 | 3000.0 | 1262400 | 2.30 |
| 2025/04/09 | 2978.5 | 3003.0 | 2920.5 | 2989.5 | 1270500 | -0.35 |
| 2025/04/10 | 3070.0 | 3084.0 | 3006.0 | 3084.0 | 1115700 | 3.16 |
| 2025/04/11 | 3020.0 | 3069.0 | 2984.0 | 3053.0 | 1152200 | -1.01 |
| 2025/04/14 | 3100.0 | 3137.0 | 3092.0 | 3112.0 | 1028400 | 1.93 |
| 2025/04/15 | 3135.0 | 3138.0 | 3091.0 | 3100.0 | 596800 | -0.39 |
| 2025/04/16 | 3081.0 | 3129.0 | 3079.0 | 3127.0 | 724400 | 0.87 |
| 2025/04/17 | 3105.0 | 3130.0 | 3098.0 | 3130.0 | 419100 | 0.10 |
| 2025/04/18 | 3140.0 | 3167.0 | 3122.0 | 3161.0 | 558300 | 0.99 |
| 2025/04/21 | 3169.0 | 3191.0 | 3158.0 | 3180.0 | 713600 | 0.60 |
| 2025/04/22 | 3183.0 | 3230.0 | 3163.0 | 3229.0 | 959600 | 1.54 |
| 2025/04/23 | 3229.0 | 3256.0 | 3226.0 | 3247.0 | 979800 | 0.56 |
| 2025/04/24 | 3242.0 | 3245.0 | 3136.0 | 3143.0 | 948700 | -3.20 |
| 2025/04/25 | 3150.0 | 3168.0 | 3133.0 | 3147.0 | 768200 | 0.13 |
| 2025/04/28 | 3145.0 | 3177.0 | 3130.0 | 3150.0 | 821000 | 0.10 |
| 2025/04/30 | 3161.0 | 3162.0 | 3124.0 | 3149.0 | 1363400 | -0.03 |
| 2025/05/01 | 3130.0 | 3150.0 | 3102.0 | 3140.0 | 798100 | -0.29 |
| 2025/05/02 | 3128.0 | 3156.0 | 3107.0 | 3137.0 | 870500 | -0.10 |
| 2025/05/07 | 3137.0 | 3149.0 | 3102.0 | 3115.0 | 1285800 | -0.70 |
| 2025/05/08 | 3130.0 | 3373.0 | 3082.0 | 3294.0 | 5691900 | 5.75 |
| 2025/05/09 | 3256.0 | 3320.0 | 3234.0 | 3288.0 | 2464400 | -0.18 |
| 2025/05/12 | 3284.0 | 3286.0 | 3194.0 | 3249.0 | 1774200 | -1.19 |
| 2025/05/13 | 3246.0 | 3274.0 | 3194.0 | 3194.0 | 1288800 | -1.69 |
| 2025/05/14 | 3165.0 | 3180.0 | 3115.0 | 3122.0 | 1383900 | -2.25 |
| 2025/05/15 | 3131.0 | 3179.0 | 3123.0 | 3140.0 | 952000 | 0.58 |
| 2025/05/16 | 3154.0 | 3156.0 | 3109.0 | 3133.0 | 843100 | -0.22 |
| 2025/05/19 | 3111.0 | 3144.0 | 3106.0 | 3121.0 | 836200 | -0.38 |
| 2025/05/20 | 3121.0 | 3128.0 | 3075.0 | 3075.0 | 979500 | -1.47 |
| 2025/05/21 | 3075.0 | 3099.0 | 3069.0 | 3084.0 | 557600 | 0.29 |
| 2025/05/22 | 3099.0 | 3109.0 | 3060.0 | 3079.0 | 772100 | -0.16 |
| 2025/05/23 | 3080.0 | 3082.0 | 3046.0 | 3061.0 | 660100 | -0.58 |
| 2025/05/26 | 3061.0 | 3093.0 | 3057.0 | 3084.0 | 527300 | 0.75 |
| 2025/05/27 | 3080.0 | 3099.0 | 3072.0 | 3084.0 | 450600 | 0.00 |
| 2025/05/28 | 3100.0 | 3119.0 | 3082.0 | 3082.0 | 880700 | -0.06 |
| 2025/05/29 | 3082.0 | 3111.0 | 3048.0 | 3049.0 | 1146700 | -1.07 |
| 2025/05/30 | 3048.0 | 3083.0 | 3037.0 | 3062.0 | 1729100 | 0.43 |
| 2025/06/02 | 3062.0 | 3067.0 | 3023.0 | 3026.0 | 842500 | -1.18 |
| 2025/06/03 | 3020.0 | 3026.0 | 2998.0 | 3005.0 | 1043700 | -0.69 |
| 2025/06/04 | 3000.0 | 3015.0 | 2991.0 | 2992.0 | 1358400 | -0.43 |
| 2025/06/05 | 2991.0 | 3015.0 | 2976.0 | 2976.0 | 957200 | -0.53 |
| 2025/06/06 | 2968.5 | 2989.5 | 2962.0 | 2978.0 | 904100 | 0.07 |
| 2025/06/09 | 2970.0 | 2979.0 | 2950.0 | 2954.5 | 1207200 | -0.79 |
| 2025/06/10 | 2968.0 | 2984.0 | 2954.5 | 2972.0 | 903200 | 0.59 |
| 2025/06/11 | 2973.0 | 2991.0 | 2971.5 | 2982.5 | 635600 | 0.35 |
| 2025/06/12 | 2982.5 | 3003.0 | 2978.0 | 2982.5 | 750400 | 0.00 |
| 2025/06/13 | 2980.5 | 2983.0 | 2915.0 | 2926.0 | 1568800 | -1.89 |
| 2025/06/16 | 2940.0 | 2968.0 | 2918.0 | 2968.0 | 1198400 | 1.44 |
| 2025/06/17 | 2957.0 | 2963.0 | 2945.0 | 2950.0 | 808700 | -0.61 |
| 2025/06/18 | 2941.0 | 2975.5 | 2933.5 | 2967.0 | 836900 | 0.58 |
| 2025/06/19 | 2966.5 | 2975.5 | 2942.0 | 2942.0 | 705300 | -0.84 |
| 2025/06/20 | 2949.0 | 2952.0 | 2926.5 | 2943.0 | 2699500 | 0.03 |
| 2025/06/23 | 2943.0 | 2969.5 | 2929.5 | 2947.5 | 742400 | 0.15 |
| 2025/06/24 | 2950.0 | 2976.5 | 2918.0 | 2918.0 | 951700 | -1.00 |
| 2025/06/25 | 2918.0 | 2927.0 | 2904.5 | 2907.0 | 875800 | -0.38 |
| 2025/06/26 | 2908.0 | 2924.5 | 2893.0 | 2919.5 | 967800 | 0.43 |
| 2025/06/27 | 2919.0 | 2937.0 | 2915.5 | 2927.0 | 1141200 | 0.26 |
| 2025/06/30 | 2970.0 | 3004.0 | 2953.5 | 2995.5 | 1554300 | 2.34 |
| 2025/07/01 | 3000.0 | 3027.0 | 2986.5 | 3005.0 | 1265000 | 0.32 |
| 2025/07/02 | 3024.0 | 3079.0 | 3020.0 | 3079.0 | 1633000 | 2.46 |
| 2025/07/03 | 3075.0 | 3144.0 | 3059.0 | 3059.0 | 1566100 | -0.65 |
| 2025/07/04 | 3023.0 | 3052.0 | 3006.0 | 3006.0 | 1087100 | -1.73 |
| 2025/07/07 | 3016.0 | 3028.0 | 2972.5 | 2974.0 | 780700 | -1.06 |
| 2025/07/08 | 2973.5 | 2977.5 | 2922.0 | 2923.0 | 1417800 | -1.71 |
| 2025/07/09 | 2929.0 | 2944.5 | 2920.0 | 2920.0 | 1021500 | -0.10 |
| 2025/07/10 | 2920.0 | 2924.0 | 2890.0 | 2897.5 | 1683300 | -0.77 |
| 2025/07/11 | 2917.5 | 2946.5 | 2911.0 | 2935.5 | 1062600 | 1.31 |
| 2025/07/14 | 2961.5 | 2995.5 | 2945.0 | 2945.0 | 1001900 | 0.32 |
| 2025/07/15 | 2945.0 | 2964.5 | 2924.0 | 2932.5 | 828600 | -0.42 |
| 2025/07/16 | 2920.0 | 2929.0 | 2903.5 | 2909.5 | 1013200 | -0.78 |
| 2025/07/17 | 2901.0 | 2918.0 | 2895.5 | 2918.0 | 1116400 | 0.29 |
| 2025/07/18 | 2920.5 | 2932.5 | 2899.0 | 2908.5 | 1157800 | -0.33 |
| 2025/07/22 | 2901.0 | 2910.0 | 2833.0 | 2835.0 | 3216300 | -2.53 |
| 2025/07/23 | 2849.5 | 2938.0 | 2849.0 | 2914.5 | 2585200 | 2.80 |
| 2025/07/24 | 2933.5 | 2948.5 | 2905.0 | 2905.0 | 1470800 | -0.33 |
| 2025/07/25 | 2933.0 | 2937.0 | 2892.0 | 2896.5 | 1285900 | -0.29 |
| 2025/07/28 | 2898.0 | 2917.0 | 2894.0 | 2895.5 | 889600 | -0.03 |
| 2025/07/29 | 2890.5 | 2922.0 | 2854.0 | 2857.0 | 1981800 | -1.33 |
| 2025/07/30 | 2856.5 | 2876.0 | 2848.5 | 2869.5 | 1441000 | 0.44 |
| 2025/07/31 | 2888.0 | 2894.0 | 2866.0 | 2871.0 | 1490700 | 0.05 |
| 2025/08/01 | 2883.0 | 2905.5 | 2858.0 | 2858.0 | 1945200 | -0.45 |
| 2025/08/04 | 2857.0 | 2884.0 | 2656.0 | 2680.5 | 10114100 | -6.21 |
| 2025/08/05 | 2680.5 | 2775.0 | 2665.5 | 2734.0 | 5704900 | 2.00 |
| 2025/08/06 | 2747.5 | 2798.5 | 2738.5 | 2781.5 | 3182200 | 1.74 |
| 2025/08/07 | 2778.5 | 2811.5 | 2760.5 | 2784.5 | 2270000 | 0.11 |
| 2025/08/08 | 2805.0 | 2885.5 | 2800.0 | 2829.0 | 2842400 | 1.60 |
| 2025/08/12 | 2824.0 | 2857.0 | 2812.0 | 2838.0 | 1983000 | 0.32 |
| 2025/08/13 | 2827.0 | 2847.0 | 2805.0 | 2805.5 | 1970400 | -1.15 |
| 2025/08/14 | 2805.0 | 2815.5 | 2788.0 | 2798.0 | 1587000 | -0.27 |
| 2025/08/15 | 2791.0 | 2801.0 | 2766.5 | 2792.5 | 1673500 | -0.20 |
| 2025/08/18 | 2800.0 | 2820.0 | 2784.0 | 2784.5 | 1999200 | -0.29 |
| 2025/08/19 | 2784.0 | 2800.5 | 2775.0 | 2796.0 | 1369000 | 0.41 |
| 2025/08/20 | 2809.5 | 2851.0 | 2805.0 | 2826.5 | 2361300 | 1.09 |
| 2025/08/21 | 2830.0 | 2834.0 | 2790.0 | 2798.0 | 1460400 | -1.01 |
| 2025/08/22 | 2796.0 | 2796.0 | 2777.0 | 2789.0 | 1455400 | -0.32 |
| 2025/08/25 | 2800.0 | 2802.0 | 2767.0 | 2777.5 | 1764400 | -0.41 |
| 2025/08/26 | 2777.5 | 2786.0 | 2746.0 | 2764.0 | 2636300 | -0.49 |
| 2025/08/27 | 2752.0 | 2790.0 | 2750.5 | 2790.0 | 1304600 | 0.94 |
| 2025/08/28 | 2786.0 | 2802.5 | 2783.0 | 2801.0 | 1472100 | 0.39 |
| 2025/08/29 | 2789.0 | 2796.0 | 2772.0 | 2772.0 | 1397700 | -1.04 |
| 2025/09/01 | 2790.0 | 2854.5 | 2783.0 | 2833.0 | 2341900 | 2.20 |
| 2025/09/02 | 2846.5 | 2859.0 | 2835.5 | 2848.0 | 1500500 | 0.53 |
| 2025/09/03 | 2841.0 | 2858.5 | 2823.0 | 2834.0 | 1645200 | -0.49 |
| 2025/09/04 | 2834.0 | 2849.5 | 2809.0 | 2849.5 | 1504600 | 0.55 |
| 2025/09/05 | 2850.0 | 2869.5 | 2843.0 | 2855.0 | 1435100 | 0.19 |
| 2025/09/08 | 2870.0 | 2881.0 | 2863.0 | 2867.0 | 1350300 | 0.42 |
| 2025/09/09 | 2882.0 | 2887.5 | 2838.0 | 2838.0 | 1719600 | -1.01 |
| 2025/09/10 | 2836.0 | 2838.0 | 2814.5 | 2821.0 | 1066300 | -0.60 |
| 2025/09/11 | 2820.5 | 2837.5 | 2808.0 | 2835.0 | 1146400 | 0.50 |
| 2025/09/12 | 2835.0 | 2846.5 | 2811.0 | 2811.0 | 1546700 | -0.85 |
| 2025/09/16 | 2799.0 | 2828.0 | 2782.0 | 2826.0 | 1852100 | 0.53 |
| 2025/09/17 | 2845.0 | 2875.0 | 2838.5 | 2870.5 | 2043300 | 1.57 |
| 2025/09/18 | 2893.5 | 2911.5 | 2859.0 | 2882.5 | 1639400 | 0.42 |
| 2025/09/19 | 2865.0 | 2892.5 | 2855.0 | 2858.0 | 1988000 | -0.85 |
| 2025/09/22 | 2861.0 | 2894.5 | 2854.0 | 2876.0 | 1502300 | 0.63 |
| 2025/09/24 | 2877.0 | 2898.0 | 2866.5 | 2881.0 | 1815000 | 0.17 |
| 2025/09/25 | 2900.0 | 2914.5 | 2876.0 | 2876.0 | 1692200 | -0.17 |
| 2025/09/26 | 2860.5 | 2891.5 | 2857.0 | 2879.5 | 2058100 | 0.12 |
| 2025/09/29 | 2866.0 | 2866.0 | 2805.5 | 2809.0 | 2117700 | -2.45 |
| 2025/09/30 | 2820.0 | 2824.0 | 2786.0 | 2786.0 | 1742000 | -0.82 |
| 2025/10/01 | 2765.0 | 2772.0 | 2704.0 | 2709.0 | 3511600 | -2.76 |
| 2025/10/02 | 2708.0 | 2709.5 | 2674.0 | 2686.5 | 2593900 | -0.83 |
| 2025/10/03 | 2684.0 | 2711.0 | 2684.0 | 2690.0 | 1871200 | 0.13 |
| 2025/10/06 | 2730.0 | 2736.0 | 2692.0 | 2697.0 | 2405900 | 0.26 |
| 2025/10/07 | 2694.0 | 2740.0 | 2681.5 | 2740.0 | 2112500 | 1.59 |
| 2025/10/08 | 2748.5 | 2776.5 | 2724.5 | 2732.0 | 2217700 | -0.29 |
| 2025/10/09 | 2700.5 | 2715.0 | 2687.5 | 2695.5 | 2341100 | -1.34 |
| 2025/10/10 | 2695.5 | 2696.0 | 2658.5 | 2662.0 | 2581100 | -1.24 |
| 2025/10/14 | 2650.0 | 2696.0 | 2628.0 | 2696.0 | 2709700 | 1.28 |
| 2025/10/15 | 2701.0 | 2709.0 | 2670.0 | 2670.0 | 1904300 | -0.96 |
| 2025/10/16 | 2683.5 | 2699.5 | 2663.5 | 2677.0 | 1913100 | 0.26 |
| 2025/10/17 | 2700.0 | 2762.0 | 2687.0 | 2762.0 | 2390600 | 3.18 |
| 2025/10/20 | 2779.0 | 2793.0 | 2754.0 | 2776.5 | 1649500 | 0.52 |
| 2025/10/21 | 2767.5 | 2808.0 | 2765.5 | 2793.0 | 1767400 | 0.59 |
| 2025/10/22 | 2786.0 | 2819.0 | 2785.0 | 2813.0 | 1574700 | 0.72 |
| 2025/10/23 | 2821.0 | 2839.0 | 2804.0 | 2826.0 | 1534900 | 0.46 |
| 2025/10/24 | 2826.5 | 2833.5 | 2774.5 | 2780.5 | 1758300 | -1.61 |
| 2025/10/27 | 2805.5 | 2838.0 | 2801.5 | 2816.5 | 1726600 | 1.29 |
| 2025/10/28 | 2805.0 | 2819.5 | 2784.5 | 2811.0 | 1221900 | -0.20 |
| 2025/10/29 | 2790.0 | 2800.0 | 2761.0 | 2776.0 | 1652400 | -1.25 |
| 2025/10/30 | 2751.0 | 2789.0 | 2738.0 | 2782.5 | 3381900 | 0.23 |
| 2025/10/31 | 2807.0 | 2812.0 | 2755.0 | 2779.0 | 1859000 | -0.13 |
| 2025/11/04 | 2770.0 | 2788.0 | 2750.0 | 2773.0 | 1735200 | -0.22 |
| 2025/11/05 | 2795.0 | 2806.0 | 2755.5 | 2780.5 | 1854300 | 0.27 |
| 2025/11/06 | 2796.0 | 2813.0 | 2772.0 | 2772.0 | 1763100 | -0.31 |
| 2025/11/07 | 2759.0 | 2820.5 | 2756.0 | 2820.5 | 2206100 | 1.75 |
| 2025/11/10 | 2847.5 | 2863.5 | 2735.0 | 2814.5 | 7803000 | -0.21 |
| 2025/11/11 | 2733.0 | 2734.0 | 2665.0 | 2694.5 | 5849300 | -4.26 |
| 2025/11/12 | 2720.0 | 2792.0 | 2715.5 | 2780.5 | 3017300 | 3.19 |
| 2025/11/13 | 2815.0 | 2899.5 | 2804.0 | 2899.5 | 3451000 | 4.28 |
| 2025/11/14 | 2892.5 | 2895.0 | 2812.0 | 2884.0 | 1808600 | -0.53 |
| 2025/11/17 | 2871.0 | 2880.0 | 2845.5 | 2873.0 | 1714300 | -0.38 |
| 2025/11/18 | 2867.0 | 2874.0 | 2839.5 | 2839.5 | 1658200 | -1.17 |
| 2025/11/19 | 2841.5 | 2886.0 | 2841.0 | 2869.5 | 1578100 | 1.06 |
| 2025/11/20 | 2838.0 | 2870.0 | 2821.0 | 2870.0 | 1510100 | 0.02 |
| 2025/11/21 | 2890.0 | 2940.0 | 2841.0 | 2844.0 | 16221700 | -0.91 |
| 2025/11/25 | 2785.5 | 2817.0 | 2753.0 | 2756.5 | 3015900 | -3.08 |
| 2025/11/26 | 2743.0 | 2792.0 | 2736.5 | 2792.0 | 2253700 | 1.29 |
| 2025/11/27 | 2800.0 | 2816.0 | 2790.5 | 2805.0 | 1358600 | 0.47 |
| 2025/11/28 | 2806.0 | 2845.0 | 2796.5 | 2835.0 | 2172600 | 1.07 |
| 2025/12/01 | 2835.0 | 2840.0 | 2780.5 | 2788.5 | 1997000 | -1.64 |
| 2025/12/02 | 2793.5 | 2862.5 | 2788.0 | 2862.0 | 2110000 | 2.64 |
| 2025/12/03 | 2840.0 | 2868.5 | 2813.0 | 2831.5 | 2042900 | -1.07 |
| 2025/12/04 | 2835.5 | 2905.5 | 2834.0 | 2905.5 | 2065400 | 2.61 |
| 2025/12/05 | 2892.0 | 2897.0 | 2823.0 | 2829.5 | 1699900 | -2.62 |
| 2025/12/08 | 2830.5 | 2890.0 | 2828.0 | 2881.5 | 1308300 | 1.84 |
| 2025/12/09 | 2881.5 | 2889.0 | 2848.5 | 2868.5 | 1157100 | -0.45 |
| 2025/12/10 | 2880.0 | 2904.0 | 2863.5 | 2898.5 | 1520300 | 1.05 |
| 2025/12/11 | 2905.5 | 2907.0 | 2840.0 | 2852.0 | 1257200 | -1.60 |
| 2025/12/12 | 2850.0 | 2872.0 | 2837.0 | 2860.0 | 1261500 | 0.28 |
| 2025/12/15 | 2890.0 | 2908.5 | 2883.0 | 2891.0 | 1417500 | 1.08 |