チムニー 3178
1,238円
(時刻：15:30)
▲ +3円 (+0.24%)
価格情報
| 始値 | 1,234円 |
| 高値 | 1,239円 |
| 安値 | 1,234円 |
| 出来高 | 11,800株 |
| 売買代金 | 14,592,000円 |
| 売り気配 (15:30) | 1,238円 |
| 買い気配 (15:30) | 1,235円 |
基本情報
| 銘柄名 | チムニー |
| 英文銘柄名 | CHIMNEY CO., LTD. |
| 時価総額 | 23,885,888,000.0円 |
| 発行済株式総数 | 19,340,800株 |
| 単元株式数 | 100 |
| 業種 | 小売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 55.79円 |
| BPS | 314.62円 |
| PER | 22.14倍 |
| PBR | 3.93倍 |
| ROE | 19.3% |
| 年間配当金 | 10.00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16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 |
|---|---|---|---|---|---|
| 売上高 | 39,282,463,000 円 | 12,005,666,000 円 | 9,442,147,000 円 | 18,596,325,000 円 | 24,576,986,000 円 |
| 経常利益又は経常損失（△） | 449,612,000 円 | △4,301,778,000 円 | 2,722,652,000 円 | △1,528,910,000 円 | 1,346,451,000 円 |
| 当期純利益又は当期純損失（△） | △2,682,559,000 円 | △8,893,035,000 円 | 982,662,000 円 | △1,899,693,000 円 | 777,104,000 円 |
| 資本金 | 5,772,621,000 円 | 100 百万円 | 100 百万円 | 100 百万円 | 100 百万円 |
| 純資産額 | 14,039,087,000 円 | 5,087,009,000 円 | 6,369,356,000 円 | 4,230,828,000 円 | 4,902,064,000 円 |
| 総資産額 | 20,236,693,000 円 | 19,805,303,000 円 | 22,342,650,000 円 | 17,702,170,000 円 | 17,493,800,000 円 |
| 従業員数 | 1,013 人 | 671 人 | 608 人 | 583 人 | 591 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 | 55.79 | 314.62 | 19.3 | 22.14 | 3.93 | - | - |
| 2025/03 | 単体 | 50.02 | 300.60 | - | 24.69 | 4.11 | 0.81 | 10.00 |
| 2025/09 | 中連 | 5.27 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.4 | 5.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/09/30 | 55,800 | -178,800 | 23,700 | 5,500 |
| 2025/09/29 | 234,600 | -100 | 18,200 | -69,200 |
| 2025/09/26 | 234,700 | -600 | 87,400 | -9,100 |
| 2025/09/25 | 235,300 | -1,000 | 96,500 | -200 |
| 2025/09/22 | 159,800 | 29,900 | 73,200 | 6,800 |
| 2025/09/19 | 129,900 | 15,400 | 66,400 | -1,000 |
| 2025/09/18 | 114,500 | 8,800 | 67,400 | -700 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 25,600 | -2,800 | 32,300 | -3,800 |
| 2025/12/05 | 28,400 | 0 | 36,100 | -100 |
| 2025/11/28 | 28,400 | -2,500 | 36,200 | 1,200 |
| 2025/11/21 | 30,900 | -5,300 | 35,000 | -4,400 |
| 2025/11/14 | 36,200 | -2,900 | 39,400 | -5,100 |
| 2025/11/07 | 39,100 | -700 | 44,500 | -700 |
| 2025/10/31 | 39,800 | -800 | 45,200 | -1,400 |
| 2025/10/24 | 40,600 | 700 | 46,600 | -300 |
| 2025/10/17 | 39,900 | 12,700 | 46,900 | 9,800 |
| 2025/10/10 | 27,200 | -5,500 | 37,100 | 9,400 |
| 2025/10/03 | 32,700 | -201,900 | 27,700 | 9,500 |
| 2025/09/26 | 234,600 | 74,800 | 18,200 | -55,000 |
| 2025/09/19 | 159,800 | 60,800 | 73,200 | 3,700 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/16 | 14,100 | 2.6 | 0.05 |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月14日 10時18分 | 確認書 |
| 2025年11月14日 10時15分 | 半期報告書－第18期(2025/04/01－2026/03/31) |
| 2025年06月19日 15時27分 | 臨時報告書 |
| 2025年06月16日 16時13分 | 内部統制報告書－第17期(2024/04/01－2025/03/31) |
| 2025年06月16日 16時07分 | 確認書 |
| 2025年06月16日 16時04分 | 有価証券報告書－第17期(2024/04/01－2025/03/31) |
| 2025年05月14日 16時09分 | 臨時報告書 |
| 2024年11月13日 12時30分 | 確認書 |
| 2024年11月13日 12時28分 | 半期報告書－第17期(2024/04/01－2025/03/31) |
| 2024年10月31日 15時45分 | 臨時報告書 |
| 2024年06月21日 15時28分 | 臨時報告書 |
| 2024年06月18日 15時35分 | 内部統制報告書－第16期(2023/04/01－2024/03/31) |
| 2024年06月18日 15時33分 | 確認書 |
| 2024年06月18日 15時31分 | 有価証券報告書－第16期(2023/04/01－2024/03/31) |
| 2024年05月15日 09時53分 | 臨時報告書 |
| 2024年02月13日 11時58分 | 確認書 |
| 2024年02月13日 11時57分 | 四半期報告書－第16期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | チムニー株式会社 |
| 会社名（英文） | CHIMNEY CO., LTD. |
| 会社名（カナ） | チムニーカブシキカイシャ |
| 本店所在地 | 墨田区亀沢一丁目１番１５号 |
| 業種 | 小売業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 31780 |
| EDINETコード | E23818 |
| 法人番号 | 9010601039989 |
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 | 1362.0 | 1366.0 | 1356.0 | 1356.0 | 8000 | - |
| 2024/07/01 | 1374.0 | 1374.0 | 1360.0 | 1364.0 | 14400 | 0.59 |
| 2024/07/02 | 1365.0 | 1372.0 | 1365.0 | 1365.0 | 8200 | 0.07 |
| 2024/07/03 | 1367.0 | 1374.0 | 1365.0 | 1366.0 | 8200 | 0.07 |
| 2024/07/04 | 1375.0 | 1380.0 | 1371.0 | 1377.0 | 7700 | 0.81 |
| 2024/07/05 | 1380.0 | 1381.0 | 1376.0 | 1380.0 | 13600 | 0.22 |
| 2024/07/08 | 1380.0 | 1382.0 | 1364.0 | 1364.0 | 12800 | -1.16 |
| 2024/07/09 | 1364.0 | 1364.0 | 1350.0 | 1350.0 | 18600 | -1.03 |
| 2024/07/10 | 1350.0 | 1350.0 | 1324.0 | 1325.0 | 18300 | -1.85 |
| 2024/07/11 | 1325.0 | 1337.0 | 1315.0 | 1326.0 | 20300 | 0.08 |
| 2024/07/12 | 1315.0 | 1329.0 | 1313.0 | 1324.0 | 17100 | -0.15 |
| 2024/07/16 | 1341.0 | 1342.0 | 1331.0 | 1331.0 | 16800 | 0.53 |
| 2024/07/17 | 1338.0 | 1346.0 | 1331.0 | 1346.0 | 8500 | 1.13 |
| 2024/07/18 | 1349.0 | 1354.0 | 1336.0 | 1351.0 | 7900 | 0.37 |
| 2024/07/19 | 1348.0 | 1360.0 | 1348.0 | 1349.0 | 8800 | -0.15 |
| 2024/07/22 | 1351.0 | 1361.0 | 1351.0 | 1354.0 | 8000 | 0.37 |
| 2024/07/23 | 1368.0 | 1368.0 | 1360.0 | 1367.0 | 10600 | 0.96 |
| 2024/07/24 | 1367.0 | 1367.0 | 1343.0 | 1343.0 | 13700 | -1.76 |
| 2024/07/25 | 1353.0 | 1353.0 | 1335.0 | 1338.0 | 18200 | -0.37 |
| 2024/07/26 | 1336.0 | 1338.0 | 1330.0 | 1331.0 | 14900 | -0.52 |
| 2024/07/29 | 1334.0 | 1344.0 | 1334.0 | 1344.0 | 15700 | 0.98 |
| 2024/07/30 | 1350.0 | 1350.0 | 1334.0 | 1343.0 | 56400 | -0.07 |
| 2024/07/31 | 1348.0 | 1364.0 | 1341.0 | 1364.0 | 6000 | 1.56 |
| 2024/08/01 | 1362.0 | 1362.0 | 1341.0 | 1345.0 | 11400 | -1.39 |
| 2024/08/02 | 1324.0 | 1334.0 | 1306.0 | 1306.0 | 32400 | -2.90 |
| 2024/08/05 | 1288.0 | 1288.0 | 1138.0 | 1138.0 | 74400 | -12.86 |
| 2024/08/06 | 1153.0 | 1255.0 | 1153.0 | 1180.0 | 45800 | 3.69 |
| 2024/08/07 | 1208.0 | 1267.0 | 1202.0 | 1247.0 | 21700 | 5.68 |
| 2024/08/08 | 1240.0 | 1286.0 | 1240.0 | 1284.0 | 14500 | 2.97 |
| 2024/08/09 | 1284.0 | 1291.0 | 1255.0 | 1275.0 | 15000 | -0.70 |
| 2024/08/13 | 1284.0 | 1289.0 | 1278.0 | 1281.0 | 6300 | 0.47 |
| 2024/08/14 | 1281.0 | 1306.0 | 1281.0 | 1306.0 | 10500 | 1.95 |
| 2024/08/15 | 1314.0 | 1315.0 | 1301.0 | 1301.0 | 10000 | -0.38 |
| 2024/08/16 | 1309.0 | 1314.0 | 1307.0 | 1313.0 | 7900 | 0.92 |
| 2024/08/19 | 1320.0 | 1336.0 | 1317.0 | 1322.0 | 8100 | 0.69 |
| 2024/08/20 | 1333.0 | 1340.0 | 1322.0 | 1335.0 | 7300 | 0.98 |
| 2024/08/21 | 1339.0 | 1346.0 | 1332.0 | 1343.0 | 6000 | 0.60 |
| 2024/08/22 | 1345.0 | 1348.0 | 1340.0 | 1340.0 | 7800 | -0.22 |
| 2024/08/23 | 1346.0 | 1348.0 | 1340.0 | 1348.0 | 6200 | 0.60 |
| 2024/08/26 | 1342.0 | 1356.0 | 1342.0 | 1346.0 | 12200 | -0.15 |
| 2024/08/27 | 1345.0 | 1355.0 | 1345.0 | 1349.0 | 5700 | 0.22 |
| 2024/08/28 | 1346.0 | 1353.0 | 1344.0 | 1353.0 | 5200 | 0.30 |
| 2024/08/29 | 1354.0 | 1369.0 | 1352.0 | 1360.0 | 16300 | 0.52 |
| 2024/08/30 | 1370.0 | 1375.0 | 1362.0 | 1364.0 | 12200 | 0.29 |
| 2024/09/02 | 1380.0 | 1380.0 | 1366.0 | 1368.0 | 14300 | 0.29 |
| 2024/09/03 | 1370.0 | 1375.0 | 1366.0 | 1375.0 | 16100 | 0.51 |
| 2024/09/04 | 1365.0 | 1365.0 | 1333.0 | 1337.0 | 44000 | -2.76 |
| 2024/09/05 | 1341.0 | 1352.0 | 1335.0 | 1340.0 | 16000 | 0.22 |
| 2024/09/06 | 1340.0 | 1342.0 | 1329.0 | 1330.0 | 15200 | -0.75 |
| 2024/09/09 | 1326.0 | 1332.0 | 1316.0 | 1325.0 | 15600 | -0.38 |
| 2024/09/10 | 1328.0 | 1339.0 | 1320.0 | 1320.0 | 19600 | -0.38 |
| 2024/09/11 | 1320.0 | 1320.0 | 1300.0 | 1305.0 | 37100 | -1.14 |
| 2024/09/12 | 1313.0 | 1318.0 | 1305.0 | 1312.0 | 19200 | 0.54 |
| 2024/09/13 | 1312.0 | 1315.0 | 1305.0 | 1312.0 | 16600 | 0.00 |
| 2024/09/17 | 1324.0 | 1333.0 | 1317.0 | 1325.0 | 31000 | 0.99 |
| 2024/09/18 | 1333.0 | 1338.0 | 1326.0 | 1328.0 | 19600 | 0.23 |
| 2024/09/19 | 1328.0 | 1335.0 | 1328.0 | 1331.0 | 21600 | 0.23 |
| 2024/09/20 | 1335.0 | 1340.0 | 1331.0 | 1334.0 | 22700 | 0.23 |
| 2024/09/24 | 1338.0 | 1339.0 | 1333.0 | 1336.0 | 80000 | 0.15 |
| 2024/09/25 | 1336.0 | 1338.0 | 1331.0 | 1336.0 | 102900 | 0.00 |
| 2024/09/26 | 1366.0 | 1366.0 | 1347.0 | 1359.0 | 69800 | 1.72 |
| 2024/09/27 | 1317.0 | 1327.0 | 1303.0 | 1327.0 | 100600 | -2.35 |
| 2024/09/30 | 1253.0 | 1307.0 | 1253.0 | 1296.0 | 105300 | -2.34 |
| 2024/10/01 | 1296.0 | 1300.0 | 1285.0 | 1287.0 | 22100 | -0.69 |
| 2024/10/02 | 1290.0 | 1291.0 | 1277.0 | 1282.0 | 22400 | -0.39 |
| 2024/10/03 | 1292.0 | 1293.0 | 1281.0 | 1283.0 | 16100 | 0.08 |
| 2024/10/04 | 1319.0 | 1329.0 | 1296.0 | 1301.0 | 52800 | 1.40 |
| 2024/10/07 | 1324.0 | 1324.0 | 1299.0 | 1308.0 | 23900 | 0.54 |
| 2024/10/08 | 1307.0 | 1309.0 | 1284.0 | 1291.0 | 19100 | -1.30 |
| 2024/10/09 | 1292.0 | 1294.0 | 1283.0 | 1283.0 | 15700 | -0.62 |
| 2024/10/10 | 1294.0 | 1294.0 | 1272.0 | 1274.0 | 17900 | -0.70 |
| 2024/10/11 | 1272.0 | 1272.0 | 1262.0 | 1263.0 | 22000 | -0.86 |
| 2024/10/15 | 1270.0 | 1275.0 | 1266.0 | 1270.0 | 13300 | 0.55 |
| 2024/10/16 | 1269.0 | 1284.0 | 1267.0 | 1276.0 | 10000 | 0.47 |
| 2024/10/17 | 1276.0 | 1277.0 | 1269.0 | 1276.0 | 9700 | 0.00 |
| 2024/10/18 | 1274.0 | 1276.0 | 1262.0 | 1265.0 | 15900 | -0.86 |
| 2024/10/21 | 1265.0 | 1282.0 | 1265.0 | 1282.0 | 9600 | 1.34 |
| 2024/10/22 | 1283.0 | 1283.0 | 1265.0 | 1267.0 | 12100 | -1.17 |
| 2024/10/23 | 1266.0 | 1266.0 | 1252.0 | 1252.0 | 16200 | -1.18 |
| 2024/10/24 | 1253.0 | 1262.0 | 1239.0 | 1246.0 | 22300 | -0.48 |
| 2024/10/25 | 1246.0 | 1246.0 | 1213.0 | 1226.0 | 25800 | -1.61 |
| 2024/10/28 | 1228.0 | 1245.0 | 1226.0 | 1244.0 | 12100 | 1.47 |
| 2024/10/29 | 1243.0 | 1261.0 | 1243.0 | 1261.0 | 10100 | 1.37 |
| 2024/10/30 | 1257.0 | 1268.0 | 1243.0 | 1243.0 | 68300 | -1.43 |
| 2024/10/31 | 1243.0 | 1257.0 | 1236.0 | 1249.0 | 11300 | 0.48 |
| 2024/11/01 | 1243.0 | 1249.0 | 1238.0 | 1239.0 | 15600 | -0.80 |
| 2024/11/05 | 1245.0 | 1254.0 | 1231.0 | 1231.0 | 18100 | -0.65 |
| 2024/11/06 | 1233.0 | 1246.0 | 1225.0 | 1230.0 | 17200 | -0.08 |
| 2024/11/07 | 1230.0 | 1242.0 | 1230.0 | 1232.0 | 16700 | 0.16 |
| 2024/11/08 | 1232.0 | 1241.0 | 1230.0 | 1239.0 | 11500 | 0.57 |
| 2024/11/11 | 1239.0 | 1239.0 | 1230.0 | 1233.0 | 8300 | -0.48 |
| 2024/11/12 | 1232.0 | 1238.0 | 1227.0 | 1227.0 | 15400 | -0.49 |
| 2024/11/13 | 1225.0 | 1238.0 | 1225.0 | 1231.0 | 14000 | 0.33 |
| 2024/11/14 | 1231.0 | 1238.0 | 1230.0 | 1232.0 | 7800 | 0.08 |
| 2024/11/15 | 1237.0 | 1240.0 | 1232.0 | 1233.0 | 15300 | 0.08 |
| 2024/11/18 | 1233.0 | 1240.0 | 1233.0 | 1237.0 | 5400 | 0.32 |
| 2024/11/19 | 1237.0 | 1250.0 | 1237.0 | 1248.0 | 12200 | 0.89 |
| 2024/11/20 | 1254.0 | 1254.0 | 1238.0 | 1239.0 | 9000 | -0.72 |
| 2024/11/21 | 1244.0 | 1244.0 | 1237.0 | 1242.0 | 8700 | 0.24 |
| 2024/11/22 | 1244.0 | 1254.0 | 1240.0 | 1252.0 | 10900 | 0.81 |
| 2024/11/25 | 1254.0 | 1259.0 | 1250.0 | 1252.0 | 16200 | 0.00 |
| 2024/11/26 | 1253.0 | 1258.0 | 1246.0 | 1246.0 | 8500 | -0.48 |
| 2024/11/27 | 1246.0 | 1252.0 | 1240.0 | 1240.0 | 8300 | -0.48 |
| 2024/11/28 | 1240.0 | 1250.0 | 1240.0 | 1243.0 | 10000 | 0.24 |
| 2024/11/29 | 1245.0 | 1249.0 | 1240.0 | 1240.0 | 6100 | -0.24 |
| 2024/12/02 | 1248.0 | 1248.0 | 1240.0 | 1241.0 | 9700 | 0.08 |
| 2024/12/03 | 1247.0 | 1252.0 | 1243.0 | 1243.0 | 16000 | 0.16 |
| 2024/12/04 | 1243.0 | 1247.0 | 1242.0 | 1242.0 | 12000 | -0.08 |
| 2024/12/05 | 1249.0 | 1249.0 | 1241.0 | 1241.0 | 10500 | -0.08 |
| 2024/12/06 | 1241.0 | 1248.0 | 1241.0 | 1244.0 | 8300 | 0.24 |
| 2024/12/09 | 1248.0 | 1248.0 | 1242.0 | 1244.0 | 11700 | 0.00 |
| 2024/12/10 | 1244.0 | 1250.0 | 1244.0 | 1245.0 | 11600 | 0.08 |
| 2024/12/11 | 1243.0 | 1257.0 | 1243.0 | 1251.0 | 16500 | 0.48 |
| 2024/12/12 | 1256.0 | 1260.0 | 1253.0 | 1255.0 | 15300 | 0.32 |
| 2024/12/13 | 1260.0 | 1265.0 | 1256.0 | 1265.0 | 8300 | 0.80 |
| 2024/12/16 | 1267.0 | 1268.0 | 1256.0 | 1256.0 | 13400 | -0.71 |
| 2024/12/17 | 1255.0 | 1263.0 | 1252.0 | 1257.0 | 10700 | 0.08 |
| 2024/12/18 | 1259.0 | 1259.0 | 1251.0 | 1251.0 | 8400 | -0.48 |
| 2024/12/19 | 1250.0 | 1254.0 | 1245.0 | 1245.0 | 16600 | -0.48 |
| 2024/12/20 | 1245.0 | 1250.0 | 1245.0 | 1245.0 | 7700 | 0.00 |
| 2024/12/23 | 1245.0 | 1246.0 | 1229.0 | 1230.0 | 36700 | -1.20 |
| 2024/12/24 | 1230.0 | 1235.0 | 1206.0 | 1209.0 | 43900 | -1.71 |
| 2024/12/25 | 1209.0 | 1217.0 | 1176.0 | 1180.0 | 82300 | -2.40 |
| 2024/12/26 | 1180.0 | 1198.0 | 1180.0 | 1194.0 | 69400 | 1.19 |
| 2024/12/27 | 1203.0 | 1229.0 | 1203.0 | 1221.0 | 24800 | 2.26 |
| 2024/12/30 | 1225.0 | 1226.0 | 1216.0 | 1223.0 | 14000 | 0.16 |
| 2025/01/06 | 1239.0 | 1239.0 | 1223.0 | 1228.0 | 18900 | 0.41 |
| 2025/01/07 | 1234.0 | 1242.0 | 1231.0 | 1234.0 | 11700 | 0.49 |
| 2025/01/08 | 1237.0 | 1237.0 | 1222.0 | 1222.0 | 13000 | -0.97 |
| 2025/01/09 | 1221.0 | 1226.0 | 1212.0 | 1212.0 | 18800 | -0.82 |
| 2025/01/10 | 1212.0 | 1216.0 | 1203.0 | 1204.0 | 14100 | -0.66 |
| 2025/01/14 | 1204.0 | 1209.0 | 1190.0 | 1198.0 | 32600 | -0.50 |
| 2025/01/15 | 1206.0 | 1206.0 | 1190.0 | 1192.0 | 24800 | -0.50 |
| 2025/01/16 | 1192.0 | 1198.0 | 1171.0 | 1171.0 | 53600 | -1.76 |
| 2025/01/17 | 1172.0 | 1173.0 | 1162.0 | 1169.0 | 24600 | -0.17 |
| 2025/01/20 | 1187.0 | 1187.0 | 1169.0 | 1171.0 | 19300 | 0.17 |
| 2025/01/21 | 1181.0 | 1205.0 | 1179.0 | 1196.0 | 25500 | 2.13 |
| 2025/01/22 | 1200.0 | 1206.0 | 1192.0 | 1202.0 | 18700 | 0.50 |
| 2025/01/23 | 1200.0 | 1203.0 | 1193.0 | 1199.0 | 13700 | -0.25 |
| 2025/01/24 | 1199.0 | 1207.0 | 1199.0 | 1201.0 | 14000 | 0.17 |
| 2025/01/27 | 1212.0 | 1217.0 | 1203.0 | 1215.0 | 17800 | 1.17 |
| 2025/01/28 | 1215.0 | 1224.0 | 1215.0 | 1224.0 | 17400 | 0.74 |
| 2025/01/29 | 1224.0 | 1229.0 | 1218.0 | 1218.0 | 14600 | -0.49 |
| 2025/01/30 | 1218.0 | 1228.0 | 1194.0 | 1194.0 | 151900 | -1.97 |
| 2025/01/31 | 1209.0 | 1210.0 | 1196.0 | 1196.0 | 20000 | 0.17 |
| 2025/02/03 | 1196.0 | 1205.0 | 1196.0 | 1205.0 | 15300 | 0.75 |
| 2025/02/04 | 1210.0 | 1219.0 | 1206.0 | 1212.0 | 8500 | 0.58 |
| 2025/02/05 | 1219.0 | 1219.0 | 1210.0 | 1217.0 | 10400 | 0.41 |
| 2025/02/06 | 1213.0 | 1225.0 | 1213.0 | 1224.0 | 9900 | 0.58 |
| 2025/02/07 | 1221.0 | 1239.0 | 1218.0 | 1228.0 | 7800 | 0.33 |
| 2025/02/10 | 1228.0 | 1251.0 | 1228.0 | 1241.0 | 12200 | 1.06 |
| 2025/02/12 | 1241.0 | 1244.0 | 1231.0 | 1243.0 | 11000 | 0.16 |
| 2025/02/13 | 1239.0 | 1250.0 | 1222.0 | 1247.0 | 12900 | 0.32 |
| 2025/02/14 | 1243.0 | 1249.0 | 1239.0 | 1249.0 | 7400 | 0.16 |
| 2025/02/17 | 1255.0 | 1255.0 | 1245.0 | 1245.0 | 12600 | -0.32 |
| 2025/02/18 | 1252.0 | 1256.0 | 1240.0 | 1240.0 | 12900 | -0.40 |
| 2025/02/19 | 1240.0 | 1240.0 | 1232.0 | 1232.0 | 8500 | -0.65 |
| 2025/02/20 | 1232.0 | 1239.0 | 1230.0 | 1233.0 | 11800 | 0.08 |
| 2025/02/21 | 1232.0 | 1235.0 | 1223.0 | 1227.0 | 10800 | -0.49 |
| 2025/02/25 | 1240.0 | 1260.0 | 1240.0 | 1248.0 | 15500 | 1.71 |
| 2025/02/26 | 1248.0 | 1262.0 | 1248.0 | 1253.0 | 13400 | 0.40 |
| 2025/02/27 | 1260.0 | 1277.0 | 1260.0 | 1269.0 | 24500 | 1.28 |
| 2025/02/28 | 1273.0 | 1280.0 | 1263.0 | 1263.0 | 22300 | -0.47 |
| 2025/03/03 | 1263.0 | 1274.0 | 1263.0 | 1274.0 | 13100 | 0.87 |
| 2025/03/04 | 1275.0 | 1277.0 | 1267.0 | 1277.0 | 14100 | 0.24 |
| 2025/03/05 | 1280.0 | 1280.0 | 1271.0 | 1279.0 | 16600 | 0.16 |
| 2025/03/06 | 1275.0 | 1281.0 | 1275.0 | 1276.0 | 16700 | -0.23 |
| 2025/03/07 | 1277.0 | 1280.0 | 1275.0 | 1279.0 | 10100 | 0.24 |
| 2025/03/10 | 1280.0 | 1282.0 | 1275.0 | 1276.0 | 19400 | -0.23 |
| 2025/03/11 | 1276.0 | 1276.0 | 1268.0 | 1270.0 | 23900 | -0.47 |
| 2025/03/12 | 1268.0 | 1273.0 | 1265.0 | 1269.0 | 12100 | -0.08 |
| 2025/03/13 | 1271.0 | 1274.0 | 1270.0 | 1273.0 | 13300 | 0.32 |
| 2025/03/14 | 1270.0 | 1277.0 | 1270.0 | 1277.0 | 12300 | 0.31 |
| 2025/03/17 | 1271.0 | 1281.0 | 1271.0 | 1273.0 | 31000 | -0.31 |
| 2025/03/18 | 1279.0 | 1279.0 | 1270.0 | 1277.0 | 17900 | 0.31 |
| 2025/03/19 | 1279.0 | 1280.0 | 1275.0 | 1277.0 | 28500 | 0.00 |
| 2025/03/21 | 1277.0 | 1279.0 | 1275.0 | 1277.0 | 32100 | 0.00 |
| 2025/03/24 | 1279.0 | 1279.0 | 1276.0 | 1276.0 | 43100 | -0.08 |
| 2025/03/25 | 1280.0 | 1280.0 | 1275.0 | 1276.0 | 47300 | 0.00 |
| 2025/03/26 | 1278.0 | 1278.0 | 1275.0 | 1277.0 | 100100 | 0.08 |
| 2025/03/27 | 1285.0 | 1300.0 | 1278.0 | 1298.0 | 69200 | 1.64 |
| 2025/03/28 | 1240.0 | 1257.0 | 1240.0 | 1241.0 | 82700 | -4.39 |
| 2025/03/31 | 1224.0 | 1234.0 | 1208.0 | 1212.0 | 35800 | -2.34 |
| 2025/04/01 | 1222.0 | 1224.0 | 1206.0 | 1210.0 | 21700 | -0.17 |
| 2025/04/02 | 1210.0 | 1210.0 | 1200.0 | 1200.0 | 17300 | -0.83 |
| 2025/04/03 | 1190.0 | 1204.0 | 1185.0 | 1191.0 | 24300 | -0.75 |
| 2025/04/04 | 1187.0 | 1193.0 | 1165.0 | 1180.0 | 44600 | -0.92 |
| 2025/04/07 | 1122.0 | 1148.0 | 1107.0 | 1118.0 | 53100 | -5.25 |
| 2025/04/08 | 1148.0 | 1192.0 | 1141.0 | 1192.0 | 20700 | 6.62 |
| 2025/04/09 | 1169.0 | 1189.0 | 1161.0 | 1169.0 | 18100 | -1.93 |
| 2025/04/10 | 1212.0 | 1218.0 | 1200.0 | 1207.0 | 19600 | 3.25 |
| 2025/04/11 | 1182.0 | 1219.0 | 1182.0 | 1219.0 | 9700 | 0.99 |
| 2025/04/14 | 1221.0 | 1227.0 | 1220.0 | 1225.0 | 9000 | 0.49 |
| 2025/04/15 | 1225.0 | 1229.0 | 1218.0 | 1219.0 | 8800 | -0.49 |
| 2025/04/16 | 1219.0 | 1223.0 | 1218.0 | 1218.0 | 3500 | -0.08 |
| 2025/04/17 | 1219.0 | 1224.0 | 1212.0 | 1216.0 | 4200 | -0.16 |
| 2025/04/18 | 1223.0 | 1235.0 | 1218.0 | 1235.0 | 10300 | 1.56 |
| 2025/04/21 | 1235.0 | 1240.0 | 1230.0 | 1230.0 | 6600 | -0.40 |
| 2025/04/22 | 1232.0 | 1241.0 | 1232.0 | 1236.0 | 8600 | 0.49 |
| 2025/04/23 | 1238.0 | 1239.0 | 1230.0 | 1236.0 | 7000 | 0.00 |
| 2025/04/24 | 1236.0 | 1236.0 | 1224.0 | 1224.0 | 6600 | -0.97 |
| 2025/04/25 | 1224.0 | 1234.0 | 1224.0 | 1225.0 | 5000 | 0.08 |
| 2025/04/28 | 1225.0 | 1238.0 | 1225.0 | 1225.0 | 5800 | 0.00 |
| 2025/04/30 | 1223.0 | 1231.0 | 1218.0 | 1218.0 | 5300 | -0.57 |
| 2025/05/01 | 1218.0 | 1228.0 | 1216.0 | 1216.0 | 3600 | -0.16 |
| 2025/05/02 | 1221.0 | 1226.0 | 1218.0 | 1224.0 | 3900 | 0.66 |
| 2025/05/07 | 1224.0 | 1235.0 | 1220.0 | 1223.0 | 9700 | -0.08 |
| 2025/05/08 | 1228.0 | 1230.0 | 1226.0 | 1227.0 | 4500 | 0.33 |
| 2025/05/09 | 1231.0 | 1238.0 | 1227.0 | 1230.0 | 5500 | 0.24 |
| 2025/05/12 | 1233.0 | 1234.0 | 1227.0 | 1231.0 | 4800 | 0.08 |
| 2025/05/13 | 1229.0 | 1234.0 | 1227.0 | 1227.0 | 5100 | -0.32 |
| 2025/05/14 | 1227.0 | 1238.0 | 1226.0 | 1227.0 | 14500 | 0.00 |
| 2025/05/15 | 1238.0 | 1238.0 | 1203.0 | 1225.0 | 21700 | -0.16 |
| 2025/05/16 | 1225.0 | 1231.0 | 1225.0 | 1227.0 | 6000 | 0.16 |
| 2025/05/19 | 1225.0 | 1228.0 | 1223.0 | 1223.0 | 8600 | -0.33 |
| 2025/05/20 | 1224.0 | 1227.0 | 1221.0 | 1221.0 | 2700 | -0.16 |
| 2025/05/21 | 1221.0 | 1225.0 | 1219.0 | 1221.0 | 4600 | 0.00 |
| 2025/05/22 | 1218.0 | 1220.0 | 1211.0 | 1211.0 | 6700 | -0.82 |
| 2025/05/23 | 1221.0 | 1221.0 | 1218.0 | 1218.0 | 2000 | 0.58 |
| 2025/05/26 | 1225.0 | 1227.0 | 1220.0 | 1220.0 | 3700 | 0.16 |
| 2025/05/27 | 1218.0 | 1222.0 | 1218.0 | 1222.0 | 4500 | 0.16 |
| 2025/05/28 | 1222.0 | 1223.0 | 1218.0 | 1220.0 | 7400 | -0.16 |
| 2025/05/29 | 1218.0 | 1223.0 | 1217.0 | 1220.0 | 2500 | 0.00 |
| 2025/05/30 | 1220.0 | 1223.0 | 1216.0 | 1216.0 | 5500 | -0.33 |
| 2025/06/02 | 1219.0 | 1220.0 | 1214.0 | 1215.0 | 9500 | -0.08 |
| 2025/06/03 | 1215.0 | 1218.0 | 1211.0 | 1213.0 | 5600 | -0.16 |
| 2025/06/04 | 1220.0 | 1220.0 | 1211.0 | 1216.0 | 9500 | 0.25 |
| 2025/06/05 | 1216.0 | 1217.0 | 1211.0 | 1211.0 | 8400 | -0.41 |
| 2025/06/06 | 1216.0 | 1216.0 | 1212.0 | 1212.0 | 3100 | 0.08 |
| 2025/06/09 | 1212.0 | 1225.0 | 1210.0 | 1214.0 | 9700 | 0.17 |
| 2025/06/10 | 1214.0 | 1218.0 | 1212.0 | 1215.0 | 4500 | 0.08 |
| 2025/06/11 | 1215.0 | 1224.0 | 1215.0 | 1219.0 | 5800 | 0.33 |
| 2025/06/12 | 1220.0 | 1228.0 | 1220.0 | 1225.0 | 4700 | 0.49 |
| 2025/06/13 | 1229.0 | 1230.0 | 1224.0 | 1228.0 | 6300 | 0.24 |
| 2025/06/16 | 1231.0 | 1232.0 | 1229.0 | 1230.0 | 6500 | 0.16 |
| 2025/06/17 | 1230.0 | 1234.0 | 1228.0 | 1230.0 | 4300 | 0.00 |
| 2025/06/18 | 1232.0 | 1234.0 | 1230.0 | 1232.0 | 2700 | 0.16 |
| 2025/06/19 | 1228.0 | 1236.0 | 1228.0 | 1231.0 | 8700 | -0.08 |
| 2025/06/20 | 1228.0 | 1230.0 | 1222.0 | 1230.0 | 20800 | -0.08 |
| 2025/06/23 | 1223.0 | 1224.0 | 1220.0 | 1221.0 | 8400 | -0.73 |
| 2025/06/24 | 1222.0 | 1226.0 | 1222.0 | 1226.0 | 5700 | 0.41 |
| 2025/06/25 | 1226.0 | 1226.0 | 1222.0 | 1223.0 | 7500 | -0.24 |
| 2025/06/26 | 1224.0 | 1224.0 | 1220.0 | 1223.0 | 8600 | 0.00 |
| 2025/06/27 | 1225.0 | 1226.0 | 1220.0 | 1221.0 | 6200 | -0.16 |
| 2025/06/30 | 1222.0 | 1228.0 | 1222.0 | 1224.0 | 6900 | 0.25 |
| 2025/07/01 | 1223.0 | 1227.0 | 1222.0 | 1222.0 | 5000 | -0.16 |
| 2025/07/02 | 1222.0 | 1227.0 | 1222.0 | 1226.0 | 5200 | 0.33 |
| 2025/07/03 | 1226.0 | 1226.0 | 1221.0 | 1225.0 | 5300 | -0.08 |
| 2025/07/04 | 1225.0 | 1226.0 | 1224.0 | 1225.0 | 4100 | 0.00 |
| 2025/07/07 | 1229.0 | 1231.0 | 1228.0 | 1231.0 | 11300 | 0.49 |
| 2025/07/08 | 1234.0 | 1239.0 | 1232.0 | 1239.0 | 8400 | 0.65 |
| 2025/07/09 | 1239.0 | 1240.0 | 1235.0 | 1238.0 | 3400 | -0.08 |
| 2025/07/10 | 1239.0 | 1239.0 | 1235.0 | 1238.0 | 3400 | 0.00 |
| 2025/07/11 | 1239.0 | 1240.0 | 1233.0 | 1233.0 | 5500 | -0.40 |
| 2025/07/14 | 1236.0 | 1238.0 | 1233.0 | 1237.0 | 5200 | 0.32 |
| 2025/07/15 | 1242.0 | 1249.0 | 1236.0 | 1248.0 | 14000 | 0.89 |
| 2025/07/16 | 1249.0 | 1262.0 | 1248.0 | 1262.0 | 11100 | 1.12 |
| 2025/07/17 | 1257.0 | 1260.0 | 1254.0 | 1258.0 | 6500 | -0.32 |
| 2025/07/18 | 1260.0 | 1265.0 | 1256.0 | 1260.0 | 8300 | 0.16 |
| 2025/07/22 | 1260.0 | 1260.0 | 1251.0 | 1251.0 | 5700 | -0.71 |
| 2025/07/23 | 1253.0 | 1257.0 | 1250.0 | 1251.0 | 8200 | 0.00 |
| 2025/07/24 | 1259.0 | 1261.0 | 1253.0 | 1260.0 | 11700 | 0.72 |
| 2025/07/25 | 1263.0 | 1268.0 | 1260.0 | 1268.0 | 11700 | 0.63 |
| 2025/07/28 | 1264.0 | 1265.0 | 1261.0 | 1264.0 | 8400 | -0.32 |
| 2025/07/29 | 1268.0 | 1268.0 | 1260.0 | 1266.0 | 7200 | 0.16 |
| 2025/07/30 | 1266.0 | 1270.0 | 1265.0 | 1266.0 | 9000 | 0.00 |
| 2025/07/31 | 1264.0 | 1270.0 | 1264.0 | 1270.0 | 5500 | 0.32 |
| 2025/08/01 | 1270.0 | 1274.0 | 1269.0 | 1274.0 | 11300 | 0.31 |
| 2025/08/04 | 1274.0 | 1275.0 | 1270.0 | 1275.0 | 5700 | 0.08 |
| 2025/08/05 | 1279.0 | 1279.0 | 1274.0 | 1279.0 | 7900 | 0.31 |
| 2025/08/06 | 1279.0 | 1285.0 | 1275.0 | 1285.0 | 6700 | 0.47 |
| 2025/08/07 | 1284.0 | 1285.0 | 1282.0 | 1285.0 | 6100 | 0.00 |
| 2025/08/08 | 1286.0 | 1287.0 | 1282.0 | 1282.0 | 9800 | -0.23 |
| 2025/08/12 | 1282.0 | 1284.0 | 1278.0 | 1278.0 | 16800 | -0.31 |
| 2025/08/13 | 1273.0 | 1282.0 | 1273.0 | 1277.0 | 19900 | -0.08 |
| 2025/08/14 | 1277.0 | 1281.0 | 1277.0 | 1278.0 | 9700 | 0.08 |
| 2025/08/15 | 1283.0 | 1283.0 | 1270.0 | 1274.0 | 21600 | -0.31 |
| 2025/08/18 | 1274.0 | 1275.0 | 1272.0 | 1273.0 | 7400 | -0.08 |
| 2025/08/19 | 1276.0 | 1276.0 | 1272.0 | 1273.0 | 4600 | 0.00 |
| 2025/08/20 | 1273.0 | 1280.0 | 1273.0 | 1279.0 | 10400 | 0.47 |
| 2025/08/21 | 1279.0 | 1279.0 | 1275.0 | 1279.0 | 4000 | 0.00 |
| 2025/08/22 | 1280.0 | 1280.0 | 1270.0 | 1278.0 | 7500 | -0.08 |
| 2025/08/25 | 1274.0 | 1278.0 | 1270.0 | 1270.0 | 14000 | -0.63 |
| 2025/08/26 | 1275.0 | 1277.0 | 1271.0 | 1273.0 | 9900 | 0.24 |
| 2025/08/27 | 1273.0 | 1279.0 | 1273.0 | 1279.0 | 9000 | 0.47 |
| 2025/08/28 | 1280.0 | 1293.0 | 1279.0 | 1293.0 | 27000 | 1.09 |
| 2025/08/29 | 1296.0 | 1297.0 | 1292.0 | 1297.0 | 17800 | 0.31 |
| 2025/09/01 | 1297.0 | 1310.0 | 1295.0 | 1308.0 | 24500 | 0.85 |
| 2025/09/02 | 1312.0 | 1329.0 | 1312.0 | 1321.0 | 46400 | 0.99 |
| 2025/09/03 | 1321.0 | 1321.0 | 1309.0 | 1310.0 | 14300 | -0.83 |
| 2025/09/04 | 1317.0 | 1317.0 | 1313.0 | 1315.0 | 21800 | 0.38 |
| 2025/09/05 | 1320.0 | 1320.0 | 1309.0 | 1311.0 | 19000 | -0.30 |
| 2025/09/08 | 1320.0 | 1322.0 | 1315.0 | 1321.0 | 17900 | 0.76 |
| 2025/09/09 | 1317.0 | 1323.0 | 1311.0 | 1311.0 | 18000 | -0.76 |
| 2025/09/10 | 1312.0 | 1315.0 | 1311.0 | 1314.0 | 9100 | 0.23 |
| 2025/09/11 | 1315.0 | 1318.0 | 1313.0 | 1318.0 | 18800 | 0.30 |
| 2025/09/12 | 1320.0 | 1321.0 | 1313.0 | 1317.0 | 23000 | -0.08 |
| 2025/09/16 | 1317.0 | 1319.0 | 1311.0 | 1311.0 | 33400 | -0.46 |
| 2025/09/17 | 1311.0 | 1313.0 | 1308.0 | 1308.0 | 34100 | -0.23 |
| 2025/09/18 | 1314.0 | 1314.0 | 1305.0 | 1311.0 | 32700 | 0.23 |
| 2025/09/19 | 1310.0 | 1311.0 | 1299.0 | 1300.0 | 51100 | -0.84 |
| 2025/09/22 | 1300.0 | 1305.0 | 1296.0 | 1296.0 | 98400 | -0.31 |
| 2025/09/24 | 1305.0 | 1305.0 | 1300.0 | 1302.0 | 31300 | 0.46 |
| 2025/09/25 | 1305.0 | 1306.0 | 1302.0 | 1305.0 | 34200 | 0.23 |
| 2025/09/26 | 1305.0 | 1314.0 | 1299.0 | 1299.0 | 109800 | -0.46 |
| 2025/09/29 | 1252.0 | 1269.0 | 1248.0 | 1254.0 | 114200 | -3.46 |
| 2025/09/30 | 1261.0 | 1262.0 | 1255.0 | 1262.0 | 25200 | 0.64 |
| 2025/10/01 | 1257.0 | 1257.0 | 1238.0 | 1238.0 | 45400 | -1.90 |
| 2025/10/02 | 1241.0 | 1244.0 | 1206.0 | 1206.0 | 51000 | -2.58 |
| 2025/10/03 | 1208.0 | 1217.0 | 1208.0 | 1212.0 | 26600 | 0.50 |
| 2025/10/06 | 1242.0 | 1242.0 | 1210.0 | 1211.0 | 31900 | -0.08 |
| 2025/10/07 | 1215.0 | 1215.0 | 1204.0 | 1204.0 | 27200 | -0.58 |
| 2025/10/08 | 1209.0 | 1209.0 | 1200.0 | 1200.0 | 34700 | -0.33 |
| 2025/10/09 | 1201.0 | 1210.0 | 1196.0 | 1200.0 | 36900 | 0.00 |
| 2025/10/10 | 1202.0 | 1218.0 | 1202.0 | 1210.0 | 32000 | 0.83 |
| 2025/10/14 | 1198.0 | 1203.0 | 1186.0 | 1196.0 | 55600 | -1.16 |
| 2025/10/15 | 1200.0 | 1200.0 | 1172.0 | 1173.0 | 55800 | -1.92 |
| 2025/10/16 | 1173.0 | 1177.0 | 1167.0 | 1170.0 | 37000 | -0.26 |
| 2025/10/17 | 1170.0 | 1170.0 | 1158.0 | 1169.0 | 39500 | -0.09 |
| 2025/10/20 | 1175.0 | 1181.0 | 1166.0 | 1181.0 | 24300 | 1.03 |
| 2025/10/21 | 1182.0 | 1202.0 | 1182.0 | 1201.0 | 24000 | 1.69 |
| 2025/10/22 | 1191.0 | 1207.0 | 1191.0 | 1205.0 | 23500 | 0.33 |
| 2025/10/23 | 1208.0 | 1208.0 | 1192.0 | 1194.0 | 20000 | -0.91 |
| 2025/10/24 | 1196.0 | 1196.0 | 1181.0 | 1189.0 | 27700 | -0.42 |
| 2025/10/27 | 1189.0 | 1189.0 | 1181.0 | 1185.0 | 18900 | -0.34 |
| 2025/10/28 | 1186.0 | 1187.0 | 1178.0 | 1181.0 | 30800 | -0.34 |
| 2025/10/29 | 1179.0 | 1179.0 | 1161.0 | 1161.0 | 38400 | -1.69 |
| 2025/10/30 | 1162.0 | 1179.0 | 1161.0 | 1179.0 | 26700 | 1.55 |
| 2025/10/31 | 1175.0 | 1179.0 | 1169.0 | 1176.0 | 20600 | -0.25 |
| 2025/11/04 | 1180.0 | 1190.0 | 1177.0 | 1184.0 | 37800 | 0.68 |
| 2025/11/05 | 1193.0 | 1193.0 | 1173.0 | 1181.0 | 19400 | -0.25 |
| 2025/11/06 | 1187.0 | 1192.0 | 1177.0 | 1191.0 | 17400 | 0.85 |
| 2025/11/07 | 1187.0 | 1195.0 | 1178.0 | 1188.0 | 11800 | -0.25 |
| 2025/11/10 | 1195.0 | 1203.0 | 1192.0 | 1203.0 | 17200 | 1.26 |
| 2025/11/11 | 1203.0 | 1208.0 | 1200.0 | 1208.0 | 24000 | 0.42 |
| 2025/11/12 | 1208.0 | 1212.0 | 1203.0 | 1209.0 | 13400 | 0.08 |
| 2025/11/13 | 1214.0 | 1214.0 | 1208.0 | 1213.0 | 10800 | 0.33 |
| 2025/11/14 | 1208.0 | 1215.0 | 1205.0 | 1214.0 | 16500 | 0.08 |
| 2025/11/17 | 1220.0 | 1229.0 | 1213.0 | 1229.0 | 24300 | 1.24 |
| 2025/11/18 | 1228.0 | 1228.0 | 1213.0 | 1219.0 | 10900 | -0.81 |
| 2025/11/19 | 1214.0 | 1228.0 | 1214.0 | 1228.0 | 16000 | 0.74 |
| 2025/11/20 | 1218.0 | 1225.0 | 1218.0 | 1218.0 | 7800 | -0.81 |
| 2025/11/21 | 1218.0 | 1239.0 | 1218.0 | 1239.0 | 33200 | 1.72 |
| 2025/11/25 | 1234.0 | 1240.0 | 1228.0 | 1239.0 | 14100 | 0.00 |
| 2025/11/26 | 1233.0 | 1237.0 | 1222.0 | 1222.0 | 14000 | -1.37 |
| 2025/11/27 | 1228.0 | 1237.0 | 1226.0 | 1236.0 | 6900 | 1.15 |
| 2025/11/28 | 1236.0 | 1241.0 | 1234.0 | 1238.0 | 9300 | 0.16 |
| 2025/12/01 | 1238.0 | 1245.0 | 1238.0 | 1242.0 | 12400 | 0.32 |
| 2025/12/02 | 1242.0 | 1243.0 | 1239.0 | 1241.0 | 5400 | -0.08 |
| 2025/12/03 | 1237.0 | 1237.0 | 1227.0 | 1227.0 | 9500 | -1.13 |
| 2025/12/04 | 1230.0 | 1230.0 | 1221.0 | 1221.0 | 11100 | -0.49 |
| 2025/12/05 | 1224.0 | 1244.0 | 1224.0 | 1244.0 | 35600 | 1.88 |
| 2025/12/08 | 1243.0 | 1246.0 | 1229.0 | 1229.0 | 22800 | -1.21 |
| 2025/12/09 | 1228.0 | 1241.0 | 1228.0 | 1241.0 | 20700 | 0.98 |
| 2025/12/10 | 1243.0 | 1245.0 | 1236.0 | 1242.0 | 6000 | 0.08 |
| 2025/12/11 | 1237.0 | 1249.0 | 1235.0 | 1246.0 | 28900 | 0.32 |
| 2025/12/12 | 1249.0 | 1250.0 | 1241.0 | 1246.0 | 8100 | 0.00 |
| 2025/12/15 | 1250.0 | 1255.0 | 1246.0 | 1250.0 | 17400 | 0.32 |
| 2025/12/16 | 1250.0 | 1252.0 | 1243.0 | 1246.0 | 13600 | -0.32 |
| 2025/12/17 | 1246.0 | 1250.0 | 1235.0 | 1235.0 | 14300 | -0.88 |
| 2025/12/18 | 1234 | 1239 | 1234 | 1238 | 11800 | 0.24 |