日本コークス工業 3315
100円
(時刻：15:30)
▲ +1円 (+1.01%)
価格情報
| 始値 | 99円 |
| 高値 | 101円 |
| 安値 | 99円 |
| 出来高 | 3,916,600株 |
| 売買代金 | 390,722,200円 |
| 売り気配 (15:30) | 101円 |
| 買い気配 (15:30) | 100円 |
基本情報
| 銘柄名 | 日本コークス工業 |
| 英文銘柄名 | NIPPON COKE & ENGINEERING CO., LTD. |
| 時価総額 | 29,932,595,451.0円 |
| 発行済株式総数 | 302,349,449株 |
| 単元株式数 | 100 |
| 業種 | 石油石炭製品 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | -47.79円 |
| BPS | 142.94円 |
| PER | -2.07倍 |
| PBR | 0.69倍 |
| ROE | -28.4% |
| 年間配当金 | 0.00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21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 | 97,274 百万円 | 79,189 百万円 | 116,742 百万円 | 165,580 百万円 | 126,253 百万円 |
| 経常利益又は経常損失（△） | 257 百万円 | 6,058 百万円 | 10,826 百万円 | △1,478 百万円 | 2,911 百万円 |
| 当期純利益又は当期純損失（△） | △378 百万円 | 3,802 百万円 | 7,011 百万円 | △1,525 百万円 | 1,490 百万円 |
| 資本金 | 7,000 百万円 | 7,000 百万円 | 7,000 百万円 | 7,000 百万円 | 7,000 百万円 |
| 純資産額 | 44,284 百万円 | 48,004 百万円 | 53,857 百万円 | 50,334 百万円 | 51,996 百万円 |
| 総資産額 | 99,704 百万円 | 96,036 百万円 | 122,296 百万円 | 133,239 百万円 | 132,969 百万円 |
| 従業員数 | 515 人 | 509 人 | 504 人 | 509 人 | 503 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 | -47.79 | 142.94 | -28.4 | -2.07 | 0.69 | - | - |
| 2025/03 | 単体 | -49.90 | 125.97 | - | -1.98 | 0.79 | - | 0.00 |
| 2025/09 | 中連 | -1.68 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 836,700 | 132,600 | 2,762,800 | 297,500 |
| 2025/12/05 | 704,100 | -498,800 | 2,465,300 | -74,500 |
| 2025/11/28 | 1,202,900 | -57,800 | 2,539,800 | -77,700 |
| 2025/11/21 | 1,260,700 | 345,300 | 2,617,500 | -361,500 |
| 2025/11/14 | 915,400 | 443,600 | 2,979,000 | -826,700 |
| 2025/11/07 | 471,800 | 39,400 | 3,805,700 | 223,400 |
| 2025/10/31 | 432,400 | -90,200 | 3,582,300 | -25,100 |
| 2025/10/24 | 522,600 | 139,600 | 3,607,400 | -516,200 |
| 2025/10/17 | 383,000 | 24,000 | 4,123,600 | -160,100 |
| 2025/10/10 | 359,000 | -152,600 | 4,283,700 | 1,000,000 |
| 2025/10/03 | 511,600 | -116,800 | 3,283,700 | -328,300 |
| 2025/09/26 | 628,400 | 26,900 | 3,612,000 | -658,500 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 1,442,323 | 0.47% | 2025/12/11 |
| GOLDMAN SACHS INTERNATIONAL | 1,449,287 | 0.47% | 2025/11/18 |
| MERRILL LYNCH INTERNATIONAL | 1,499,598 | 0.49% | 2025/06/05 |
| Nomura International plc | 1,317,527 | 0.43% | 2025/07/08 |
| UBS AG | 1,274,535 | 0.42% | 2025/01/17 |
| モルガン・スタンレーMUFG証券株式会社 | 1,484,248 | 0.49% | 2025/08/07 |
| 合計・最新計算日 | 8,467,518 | 2.77% | 2025/12/11 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/11 | Barclays Capital Securities Ltd | 1,442,323 （0.58%→0.47%） |
| 2025/11/26 | Barclays Capital Securities Ltd | 1,771,523 （0.63%→0.58%） |
| 2025/11/25 | Barclays Capital Securities Ltd | 1,926,923 （0.59%→0.63%） |
| 2025/11/21 | Barclays Capital Securities Ltd | 1,813,323 （0.66%→0.59%） |
| 2025/11/20 | Barclays Capital Securities Ltd | 2,023,117 （0.74%→0.66%） |
| 2025/11/19 | Barclays Capital Securities Ltd | 2,245,147 （0.60%→0.74%） |
| 2025/11/18 | GOLDMAN SACHS INTERNATIONAL | 1,449,287 （0.53%→0.47%） |
| 2025/11/17 | Barclays Capital Securities Ltd | 1,839,547 （0.53%→0.60%） |
| 2025/11/14 | Barclays Capital Securities Ltd | 1,611,847 （0.66%→0.53%） |
| 2025/11/13 | Barclays Capital Securities Ltd | 1,999,947 （0.71%→0.66%） |
| 2025/11/12 | Barclays Capital Securities Ltd | 2,146,847 （0.68%→0.71%） |
| 2025/11/11 | Barclays Capital Securities Ltd | 2,079,647 （0.79%→0.68%） |
| 2025/10/30 | GOLDMAN SACHS INTERNATIONAL | 1,628,787 （0.47%→0.53%） |
| 2025/10/29 | GOLDMAN SACHS INTERNATIONAL | 1,446,287 （0.56%→0.47%） |
| 2025/10/28 | Barclays Capital Securities Ltd | 2,394,247 （0.81%→0.79%） |
| 2025/10/23 | Barclays Capital Securities Ltd | 2,453,147 （0.78%→0.81%） |
| 2025/10/21 | GOLDMAN SACHS INTERNATIONAL | 1,704,987 （0.60%→0.56%） |
| 2025/10/21 | Barclays Capital Securities Ltd | 2,381,547 （0.89%→0.78%） |
| 2025/10/10 | Barclays Capital Securities Ltd | 2,706,147 （0.90%→0.89%） |
| 2025/10/09 | Barclays Capital Securities Ltd | 2,751,247 （0.78%→0.90%） |
| 2025/10/08 | Barclays Capital Securities Ltd | 2,386,347 （0.81%→0.78%） |
| 2025/10/03 | GOLDMAN SACHS INTERNATIONAL | 1,824,787 （0.49%→0.60%） |
| 2025/10/02 | Barclays Capital Securities Ltd | 2,476,647 （0.75%→0.81%） |
| 2025/10/01 | GOLDMAN SACHS INTERNATIONAL | 1,504,687 （0.54%→0.49%） |
| 2025/09/26 | Barclays Capital Securities Ltd | 2,272,047 （0.81%→0.75%） |
| 2025/09/25 | Barclays Capital Securities Ltd | 2,449,947 （0.79%→0.81%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/18 | 0 | 1 | ***** |
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 12時16分 | 確認書 |
| 2025年11月14日 12時14分 | 半期報告書－第23期(2025/04/01－2026/03/31) |
| 2025年11月11日 15時15分 | 臨時報告書 |
| 2025年07月01日 13時14分 | 臨時報告書 |
| 2025年06月30日 13時21分 | 臨時報告書 |
| 2025年06月27日 13時12分 | 内部統制報告書－第22期(2024/04/01－2025/03/31) |
| 2025年06月27日 13時11分 | 確認書 |
| 2025年06月27日 13時10分 | 有価証券報告書－第22期(2024/04/01－2025/03/31) |
| 2024年11月14日 11時50分 | 確認書 |
| 2024年11月14日 11時49分 | 半期報告書－第22期(2024/04/01－2025/03/31) |
| 2024年07月01日 09時38分 | 臨時報告書 |
| 2024年06月27日 11時18分 | 確認書 |
| 2024年06月27日 11時17分 | 内部統制報告書－第21期(2023/04/01－2024/03/31) |
| 2024年06月27日 11時16分 | 有価証券報告書－第21期(2023/04/01－2024/03/31) |
| 2024年02月14日 10時58分 | 確認書 |
| 2024年02月14日 10時57分 | 四半期報告書－第21期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 日本コークス工業株式会社 |
| 会社名（英文） | NIPPON COKE & ENGINEERING CO., LTD. |
| 会社名（カナ） | ニホンコークスコウギョウカブシキガイシャ |
| 本店所在地 | 江東区豊洲三丁目３番３号 |
| 業種 | 石油・石炭製品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 33150 |
| EDINETコード | E00030 |
| 法人番号 | 5010601029770 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/01 | 123.0 | 123.0 | 121.0 | 122.0 | 1473900 | - |
| 2024/07/02 | 123.0 | 124.0 | 122.0 | 124.0 | 2296400 | 1.64 |
| 2024/07/03 | 124.0 | 124.0 | 122.0 | 124.0 | 3665200 | 0.00 |
| 2024/07/04 | 124.0 | 125.0 | 123.0 | 125.0 | 2469100 | 0.81 |
| 2024/07/05 | 125.0 | 129.0 | 123.0 | 123.0 | 4943900 | -1.60 |
| 2024/07/08 | 123.0 | 124.0 | 121.0 | 121.0 | 3564400 | -1.63 |
| 2024/07/09 | 122.0 | 123.0 | 120.0 | 121.0 | 4804000 | 0.00 |
| 2024/07/10 | 120.0 | 120.0 | 116.0 | 117.0 | 7367600 | -3.31 |
| 2024/07/11 | 118.0 | 119.0 | 116.0 | 118.0 | 3323500 | 0.85 |
| 2024/07/12 | 117.0 | 121.0 | 117.0 | 118.0 | 4402200 | 0.00 |
| 2024/07/16 | 119.0 | 120.0 | 118.0 | 120.0 | 1584000 | 1.69 |
| 2024/07/17 | 120.0 | 121.0 | 118.0 | 120.0 | 3779100 | 0.00 |
| 2024/07/18 | 118.0 | 119.0 | 117.0 | 118.0 | 2037900 | -1.67 |
| 2024/07/19 | 117.0 | 118.0 | 114.0 | 114.0 | 5549800 | -3.39 |
| 2024/07/22 | 115.0 | 115.0 | 112.0 | 113.0 | 3565000 | -0.88 |
| 2024/07/23 | 113.0 | 116.0 | 112.0 | 114.0 | 2786400 | 0.88 |
| 2024/07/24 | 113.0 | 114.0 | 110.0 | 110.0 | 4197500 | -3.51 |
| 2024/07/25 | 109.0 | 112.0 | 109.0 | 109.0 | 4382400 | -0.91 |
| 2024/07/26 | 110.0 | 111.0 | 109.0 | 109.0 | 2845900 | 0.00 |
| 2024/07/29 | 110.0 | 113.0 | 110.0 | 112.0 | 2038000 | 2.75 |
| 2024/07/30 | 111.0 | 111.0 | 108.0 | 110.0 | 2624200 | -1.79 |
| 2024/07/31 | 109.0 | 111.0 | 106.0 | 111.0 | 3069400 | 0.91 |
| 2024/08/01 | 111.0 | 111.0 | 106.0 | 107.0 | 3190700 | -3.60 |
| 2024/08/02 | 104.0 | 105.0 | 98.0 | 99.0 | 7185000 | -7.48 |
| 2024/08/05 | 89.0 | 96.0 | 84.0 | 87.0 | 7099300 | -12.12 |
| 2024/08/06 | 92.0 | 99.0 | 92.0 | 98.0 | 2982100 | 12.64 |
| 2024/08/07 | 96.0 | 101.0 | 95.0 | 97.0 | 6173500 | -1.02 |
| 2024/08/08 | 97.0 | 102.0 | 94.0 | 96.0 | 6202500 | -1.03 |
| 2024/08/09 | 95.0 | 99.0 | 94.0 | 97.0 | 3601000 | 1.04 |
| 2024/08/13 | 97.0 | 99.0 | 94.0 | 96.0 | 2484100 | -1.03 |
| 2024/08/14 | 97.0 | 101.0 | 96.0 | 101.0 | 3378400 | 5.21 |
| 2024/08/15 | 101.0 | 101.0 | 99.0 | 99.0 | 1617700 | -1.98 |
| 2024/08/16 | 101.0 | 107.0 | 101.0 | 105.0 | 2947600 | 6.06 |
| 2024/08/19 | 104.0 | 105.0 | 100.0 | 101.0 | 2396500 | -3.81 |
| 2024/08/20 | 103.0 | 105.0 | 102.0 | 104.0 | 1098800 | 2.97 |
| 2024/08/21 | 102.0 | 103.0 | 101.0 | 103.0 | 977900 | -0.96 |
| 2024/08/22 | 103.0 | 103.0 | 99.0 | 100.0 | 1781500 | -2.91 |
| 2024/08/23 | 101.0 | 103.0 | 101.0 | 101.0 | 1341500 | 1.00 |
| 2024/08/26 | 102.0 | 104.0 | 102.0 | 103.0 | 1129500 | 1.98 |
| 2024/08/27 | 103.0 | 104.0 | 102.0 | 103.0 | 821600 | 0.00 |
| 2024/08/28 | 103.0 | 103.0 | 100.0 | 102.0 | 1384500 | -0.97 |
| 2024/08/29 | 102.0 | 106.0 | 102.0 | 104.0 | 2367400 | 1.96 |
| 2024/08/30 | 105.0 | 107.0 | 104.0 | 105.0 | 1216800 | 0.96 |
| 2024/09/02 | 106.0 | 106.0 | 103.0 | 104.0 | 1077400 | -0.95 |
| 2024/09/03 | 104.0 | 107.0 | 104.0 | 105.0 | 1426200 | 0.96 |
| 2024/09/04 | 103.0 | 104.0 | 99.0 | 99.0 | 4005200 | -5.71 |
| 2024/09/05 | 99.0 | 103.0 | 97.0 | 99.0 | 3176600 | 0.00 |
| 2024/09/06 | 99.0 | 100.0 | 96.0 | 97.0 | 2329000 | -2.02 |
| 2024/09/09 | 95.0 | 99.0 | 94.0 | 98.0 | 2073700 | 1.03 |
| 2024/09/10 | 98.0 | 99.0 | 96.0 | 96.0 | 1252500 | -2.04 |
| 2024/09/11 | 97.0 | 98.0 | 93.0 | 96.0 | 2136800 | 0.00 |
| 2024/09/12 | 96.0 | 98.0 | 95.0 | 97.0 | 1405500 | 1.04 |
| 2024/09/13 | 97.0 | 99.0 | 96.0 | 98.0 | 1812600 | 1.03 |
| 2024/09/17 | 98.0 | 99.0 | 95.0 | 96.0 | 1331900 | -2.04 |
| 2024/09/18 | 97.0 | 98.0 | 94.0 | 96.0 | 1395100 | 0.00 |
| 2024/09/19 | 97.0 | 99.0 | 96.0 | 99.0 | 2128300 | 3.13 |
| 2024/09/20 | 99.0 | 101.0 | 99.0 | 100.0 | 1874100 | 1.01 |
| 2024/09/24 | 99.0 | 99.0 | 96.0 | 98.0 | 2898800 | -2.00 |
| 2024/09/25 | 99.0 | 101.0 | 98.0 | 99.0 | 1627500 | 1.02 |
| 2024/09/26 | 100.0 | 102.0 | 100.0 | 102.0 | 1274100 | 3.03 |
| 2024/09/27 | 101.0 | 103.0 | 99.0 | 102.0 | 1737800 | 0.00 |
| 2024/09/30 | 100.0 | 101.0 | 98.0 | 99.0 | 2407500 | -2.94 |
| 2024/10/01 | 101.0 | 102.0 | 100.0 | 101.0 | 1357700 | 2.02 |
| 2024/10/02 | 101.0 | 105.0 | 100.0 | 101.0 | 3002300 | 0.00 |
| 2024/10/03 | 104.0 | 106.0 | 102.0 | 102.0 | 2292800 | 0.99 |
| 2024/10/04 | 102.0 | 104.0 | 101.0 | 102.0 | 1673600 | 0.00 |
| 2024/10/07 | 103.0 | 104.0 | 101.0 | 102.0 | 1243200 | 0.00 |
| 2024/10/08 | 101.0 | 102.0 | 98.0 | 98.0 | 2597200 | -3.92 |
| 2024/10/09 | 98.0 | 99.0 | 96.0 | 99.0 | 1927800 | 1.02 |
| 2024/10/10 | 98.0 | 99.0 | 97.0 | 97.0 | 1416100 | -2.02 |
| 2024/10/11 | 97.0 | 98.0 | 96.0 | 97.0 | 1166300 | 0.00 |
| 2024/10/15 | 97.0 | 98.0 | 96.0 | 98.0 | 1295400 | 1.03 |
| 2024/10/16 | 96.0 | 98.0 | 95.0 | 97.0 | 1709600 | -1.02 |
| 2024/10/17 | 98.0 | 99.0 | 96.0 | 96.0 | 1428300 | -1.03 |
| 2024/10/18 | 96.0 | 97.0 | 95.0 | 95.0 | 965700 | -1.04 |
| 2024/10/21 | 96.0 | 97.0 | 95.0 | 96.0 | 834400 | 1.05 |
| 2024/10/22 | 96.0 | 97.0 | 93.0 | 94.0 | 2866400 | -2.08 |
| 2024/10/23 | 94.0 | 95.0 | 93.0 | 94.0 | 2677200 | 0.00 |
| 2024/10/24 | 93.0 | 94.0 | 92.0 | 93.0 | 2206100 | -1.06 |
| 2024/10/25 | 92.0 | 93.0 | 91.0 | 93.0 | 1095800 | 0.00 |
| 2024/10/28 | 92.0 | 96.0 | 92.0 | 96.0 | 1884100 | 3.23 |
| 2024/10/29 | 96.0 | 98.0 | 96.0 | 97.0 | 1692800 | 1.04 |
| 2024/10/30 | 97.0 | 98.0 | 96.0 | 96.0 | 1768200 | -1.03 |
| 2024/10/31 | 96.0 | 98.0 | 96.0 | 96.0 | 1415500 | 0.00 |
| 2024/11/01 | 95.0 | 97.0 | 94.0 | 95.0 | 1828800 | -1.04 |
| 2024/11/05 | 95.0 | 95.0 | 93.0 | 93.0 | 1289200 | -2.11 |
| 2024/11/06 | 94.0 | 97.0 | 94.0 | 96.0 | 2154400 | 3.23 |
| 2024/11/07 | 97.0 | 100.0 | 95.0 | 98.0 | 3398000 | 2.08 |
| 2024/11/08 | 98.0 | 98.0 | 95.0 | 96.0 | 2603600 | -2.04 |
| 2024/11/11 | 96.0 | 96.0 | 92.0 | 93.0 | 1849600 | -3.13 |
| 2024/11/12 | 93.0 | 95.0 | 92.0 | 92.0 | 2667700 | -1.08 |
| 2024/11/13 | 94.0 | 97.0 | 93.0 | 94.0 | 2910300 | 2.17 |
| 2024/11/14 | 95.0 | 96.0 | 93.0 | 93.0 | 2183600 | -1.06 |
| 2024/11/15 | 93.0 | 96.0 | 92.0 | 96.0 | 2552800 | 3.23 |
| 2024/11/18 | 96.0 | 99.0 | 95.0 | 98.0 | 2913000 | 2.08 |
| 2024/11/19 | 98.0 | 98.0 | 95.0 | 96.0 | 1853300 | -2.04 |
| 2024/11/20 | 96.0 | 99.0 | 96.0 | 98.0 | 1767900 | 2.08 |
| 2024/11/21 | 98.0 | 98.0 | 95.0 | 95.0 | 1880000 | -3.06 |
| 2024/11/22 | 97.0 | 98.0 | 95.0 | 95.0 | 2307100 | 0.00 |
| 2024/11/25 | 97.0 | 99.0 | 96.0 | 99.0 | 2540600 | 4.21 |
| 2024/11/26 | 99.0 | 99.0 | 95.0 | 96.0 | 2006100 | -3.03 |
| 2024/11/27 | 95.0 | 96.0 | 93.0 | 94.0 | 2224600 | -2.08 |
| 2024/11/28 | 95.0 | 97.0 | 95.0 | 95.0 | 1608700 | 1.06 |
| 2024/11/29 | 96.0 | 97.0 | 95.0 | 95.0 | 1045800 | 0.00 |
| 2024/12/02 | 96.0 | 96.0 | 94.0 | 95.0 | 1352300 | 0.00 |
| 2024/12/03 | 95.0 | 97.0 | 95.0 | 97.0 | 1293800 | 2.11 |
| 2024/12/04 | 97.0 | 97.0 | 95.0 | 95.0 | 895600 | -2.06 |
| 2024/12/05 | 96.0 | 96.0 | 93.0 | 93.0 | 2153300 | -2.11 |
| 2024/12/06 | 94.0 | 95.0 | 94.0 | 95.0 | 1321000 | 2.15 |
| 2024/12/09 | 95.0 | 97.0 | 94.0 | 97.0 | 2620900 | 2.11 |
| 2024/12/10 | 97.0 | 99.0 | 97.0 | 97.0 | 2067400 | 0.00 |
| 2024/12/11 | 97.0 | 98.0 | 96.0 | 97.0 | 980700 | 0.00 |
| 2024/12/12 | 98.0 | 98.0 | 96.0 | 97.0 | 1957600 | 0.00 |
| 2024/12/13 | 96.0 | 98.0 | 96.0 | 97.0 | 1662400 | 0.00 |
| 2024/12/16 | 97.0 | 98.0 | 94.0 | 95.0 | 2366900 | -2.06 |
| 2024/12/17 | 95.0 | 95.0 | 94.0 | 95.0 | 1109800 | 0.00 |
| 2024/12/18 | 94.0 | 95.0 | 93.0 | 94.0 | 3031800 | -1.05 |
| 2024/12/19 | 93.0 | 94.0 | 92.0 | 92.0 | 1880800 | -2.13 |
| 2024/12/20 | 93.0 | 94.0 | 92.0 | 93.0 | 1498000 | 1.09 |
| 2024/12/23 | 94.0 | 94.0 | 92.0 | 92.0 | 720400 | -1.08 |
| 2024/12/24 | 92.0 | 93.0 | 90.0 | 91.0 | 3489900 | -1.09 |
| 2024/12/25 | 91.0 | 92.0 | 90.0 | 92.0 | 1576700 | 1.10 |
| 2024/12/26 | 92.0 | 93.0 | 92.0 | 93.0 | 1100700 | 1.09 |
| 2024/12/27 | 93.0 | 95.0 | 92.0 | 95.0 | 1811300 | 2.15 |
| 2024/12/30 | 94.0 | 97.0 | 94.0 | 96.0 | 1762800 | 1.05 |
| 2025/01/06 | 96.0 | 98.0 | 94.0 | 94.0 | 2367000 | -2.08 |
| 2025/01/07 | 96.0 | 97.0 | 94.0 | 97.0 | 1993700 | 3.19 |
| 2025/01/08 | 95.0 | 96.0 | 93.0 | 94.0 | 2030600 | -3.09 |
| 2025/01/09 | 93.0 | 93.0 | 91.0 | 91.0 | 2483700 | -3.19 |
| 2025/01/10 | 91.0 | 92.0 | 90.0 | 92.0 | 2603300 | 1.10 |
| 2025/01/14 | 92.0 | 92.0 | 90.0 | 90.0 | 1269800 | -2.17 |
| 2025/01/15 | 90.0 | 92.0 | 90.0 | 90.0 | 1835600 | 0.00 |
| 2025/01/16 | 91.0 | 92.0 | 87.0 | 88.0 | 3764800 | -2.22 |
| 2025/01/17 | 88.0 | 91.0 | 87.0 | 89.0 | 2080500 | 1.14 |
| 2025/01/20 | 90.0 | 94.0 | 90.0 | 93.0 | 2719000 | 4.49 |
| 2025/01/21 | 93.0 | 94.0 | 91.0 | 93.0 | 1590400 | 0.00 |
| 2025/01/22 | 92.0 | 94.0 | 92.0 | 92.0 | 1664900 | -1.08 |
| 2025/01/23 | 93.0 | 94.0 | 92.0 | 93.0 | 1679200 | 1.09 |
| 2025/01/24 | 94.0 | 97.0 | 92.0 | 95.0 | 4554300 | 2.15 |
| 2025/01/27 | 95.0 | 98.0 | 95.0 | 97.0 | 3473600 | 2.11 |
| 2025/01/28 | 97.0 | 99.0 | 97.0 | 98.0 | 1345500 | 1.03 |
| 2025/01/29 | 98.0 | 99.0 | 96.0 | 97.0 | 1372000 | -1.02 |
| 2025/01/30 | 96.0 | 98.0 | 96.0 | 98.0 | 811300 | 1.03 |
| 2025/01/31 | 97.0 | 99.0 | 96.0 | 96.0 | 2218800 | -2.04 |
| 2025/02/03 | 97.0 | 99.0 | 95.0 | 97.0 | 3452900 | 1.04 |
| 2025/02/04 | 99.0 | 102.0 | 98.0 | 98.0 | 4100900 | 1.03 |
| 2025/02/05 | 99.0 | 102.0 | 97.0 | 97.0 | 3843800 | -1.02 |
| 2025/02/06 | 96.0 | 98.0 | 96.0 | 97.0 | 2053400 | 0.00 |
| 2025/02/07 | 96.0 | 98.0 | 94.0 | 95.0 | 1462200 | -2.06 |
| 2025/02/10 | 96.0 | 102.0 | 95.0 | 102.0 | 3743500 | 7.37 |
| 2025/02/12 | 102.0 | 102.0 | 98.0 | 99.0 | 2061400 | -2.94 |
| 2025/02/13 | 100.0 | 101.0 | 97.0 | 97.0 | 1842200 | -2.02 |
| 2025/02/14 | 98.0 | 99.0 | 96.0 | 97.0 | 1852100 | 0.00 |
| 2025/02/17 | 96.0 | 97.0 | 93.0 | 93.0 | 4026100 | -4.12 |
| 2025/02/18 | 94.0 | 95.0 | 93.0 | 95.0 | 2550400 | 2.15 |
| 2025/02/19 | 95.0 | 96.0 | 94.0 | 94.0 | 632500 | -1.05 |
| 2025/02/20 | 94.0 | 95.0 | 92.0 | 92.0 | 1831200 | -2.13 |
| 2025/02/21 | 92.0 | 93.0 | 90.0 | 91.0 | 4540000 | -1.09 |
| 2025/02/25 | 90.0 | 91.0 | 90.0 | 90.0 | 1071600 | -1.10 |
| 2025/02/26 | 90.0 | 90.0 | 88.0 | 90.0 | 1973100 | 0.00 |
| 2025/02/27 | 90.0 | 91.0 | 89.0 | 90.0 | 821300 | 0.00 |
| 2025/02/28 | 90.0 | 91.0 | 88.0 | 90.0 | 2431300 | 0.00 |
| 2025/03/03 | 89.0 | 91.0 | 87.0 | 88.0 | 3810600 | -2.22 |
| 2025/03/04 | 87.0 | 88.0 | 85.0 | 86.0 | 3506100 | -2.27 |
| 2025/03/05 | 86.0 | 87.0 | 85.0 | 86.0 | 2262500 | 0.00 |
| 2025/03/06 | 87.0 | 88.0 | 87.0 | 88.0 | 1413400 | 2.33 |
| 2025/03/07 | 87.0 | 89.0 | 86.0 | 88.0 | 1186400 | 0.00 |
| 2025/03/10 | 87.0 | 89.0 | 86.0 | 88.0 | 2004800 | 0.00 |
| 2025/03/11 | 88.0 | 88.0 | 85.0 | 87.0 | 2176800 | -1.14 |
| 2025/03/12 | 87.0 | 89.0 | 87.0 | 89.0 | 1935100 | 2.30 |
| 2025/03/13 | 89.0 | 91.0 | 88.0 | 89.0 | 2096500 | 0.00 |
| 2025/03/14 | 88.0 | 91.0 | 88.0 | 90.0 | 1628800 | 1.12 |
| 2025/03/17 | 91.0 | 91.0 | 89.0 | 91.0 | 1118700 | 1.11 |
| 2025/03/18 | 91.0 | 94.0 | 91.0 | 94.0 | 3343800 | 3.30 |
| 2025/03/19 | 92.0 | 96.0 | 92.0 | 92.0 | 2527800 | -2.13 |
| 2025/03/21 | 93.0 | 93.0 | 91.0 | 92.0 | 883700 | 0.00 |
| 2025/03/24 | 92.0 | 92.0 | 90.0 | 90.0 | 1577700 | -2.17 |
| 2025/03/25 | 90.0 | 91.0 | 89.0 | 89.0 | 1539900 | -1.11 |
| 2025/03/26 | 90.0 | 91.0 | 89.0 | 90.0 | 655000 | 1.12 |
| 2025/03/27 | 89.0 | 91.0 | 88.0 | 91.0 | 2255700 | 1.11 |
| 2025/03/28 | 90.0 | 91.0 | 88.0 | 89.0 | 1533200 | -2.20 |
| 2025/03/31 | 88.0 | 88.0 | 86.0 | 86.0 | 2943000 | -3.37 |
| 2025/04/01 | 87.0 | 88.0 | 86.0 | 88.0 | 1961800 | 2.33 |
| 2025/04/02 | 87.0 | 87.0 | 86.0 | 87.0 | 1407400 | -1.14 |
| 2025/04/03 | 84.0 | 86.0 | 83.0 | 83.0 | 2399300 | -4.60 |
| 2025/04/04 | 81.0 | 82.0 | 75.0 | 77.0 | 5744000 | -7.23 |
| 2025/04/07 | 69.0 | 74.0 | 69.0 | 73.0 | 3171100 | -5.19 |
| 2025/04/08 | 76.0 | 80.0 | 75.0 | 79.0 | 1560900 | 8.22 |
| 2025/04/09 | 78.0 | 78.0 | 72.0 | 74.0 | 3936100 | -6.33 |
| 2025/04/10 | 80.0 | 82.0 | 77.0 | 78.0 | 3271600 | 5.41 |
| 2025/04/11 | 76.0 | 80.0 | 75.0 | 79.0 | 2001700 | 1.28 |
| 2025/04/14 | 80.0 | 80.0 | 78.0 | 79.0 | 1149500 | 0.00 |
| 2025/04/15 | 80.0 | 80.0 | 79.0 | 79.0 | 526200 | 0.00 |
| 2025/04/16 | 79.0 | 82.0 | 75.0 | 77.0 | 4397900 | -2.53 |
| 2025/04/17 | 77.0 | 82.0 | 77.0 | 81.0 | 1787600 | 5.19 |
| 2025/04/18 | 81.0 | 85.0 | 81.0 | 84.0 | 1647900 | 3.70 |
| 2025/04/21 | 84.0 | 91.0 | 81.0 | 85.0 | 6060000 | 1.19 |
| 2025/04/22 | 83.0 | 87.0 | 83.0 | 87.0 | 1306200 | 2.35 |
| 2025/04/23 | 87.0 | 88.0 | 85.0 | 86.0 | 1496400 | -1.15 |
| 2025/04/24 | 86.0 | 86.0 | 84.0 | 84.0 | 759300 | -2.33 |
| 2025/04/25 | 84.0 | 87.0 | 83.0 | 86.0 | 1921900 | 2.38 |
| 2025/04/28 | 86.0 | 88.0 | 85.0 | 86.0 | 1661800 | 0.00 |
| 2025/04/30 | 86.0 | 87.0 | 85.0 | 86.0 | 739300 | 0.00 |
| 2025/05/01 | 85.0 | 86.0 | 85.0 | 86.0 | 974600 | 0.00 |
| 2025/05/02 | 85.0 | 86.0 | 84.0 | 85.0 | 791300 | -1.16 |
| 2025/05/07 | 85.0 | 87.0 | 85.0 | 86.0 | 1009700 | 1.18 |
| 2025/05/08 | 85.0 | 88.0 | 84.0 | 87.0 | 1093600 | 1.16 |
| 2025/05/09 | 86.0 | 89.0 | 86.0 | 87.0 | 1841000 | 0.00 |
| 2025/05/12 | 88.0 | 89.0 | 87.0 | 88.0 | 979800 | 1.15 |
| 2025/05/13 | 89.0 | 90.0 | 87.0 | 87.0 | 1030100 | -1.14 |
| 2025/05/14 | 87.0 | 88.0 | 85.0 | 85.0 | 1361300 | -2.30 |
| 2025/05/15 | 85.0 | 86.0 | 84.0 | 85.0 | 1238400 | 0.00 |
| 2025/05/16 | 85.0 | 86.0 | 84.0 | 85.0 | 1026800 | 0.00 |
| 2025/05/19 | 85.0 | 86.0 | 84.0 | 85.0 | 1141800 | 0.00 |
| 2025/05/20 | 85.0 | 86.0 | 83.0 | 83.0 | 1665100 | -2.35 |
| 2025/05/21 | 84.0 | 85.0 | 83.0 | 85.0 | 929900 | 2.41 |
| 2025/05/22 | 84.0 | 84.0 | 83.0 | 83.0 | 1209200 | -2.35 |
| 2025/05/23 | 84.0 | 86.0 | 84.0 | 85.0 | 945400 | 2.41 |
| 2025/05/26 | 86.0 | 86.0 | 85.0 | 85.0 | 925100 | 0.00 |
| 2025/05/27 | 86.0 | 86.0 | 84.0 | 86.0 | 825000 | 1.18 |
| 2025/05/28 | 86.0 | 86.0 | 84.0 | 84.0 | 739700 | -2.33 |
| 2025/05/29 | 85.0 | 85.0 | 84.0 | 84.0 | 750100 | 0.00 |
| 2025/05/30 | 84.0 | 86.0 | 84.0 | 85.0 | 641100 | 1.19 |
| 2025/06/02 | 85.0 | 86.0 | 84.0 | 85.0 | 577400 | 0.00 |
| 2025/06/03 | 85.0 | 86.0 | 84.0 | 86.0 | 853100 | 1.18 |
| 2025/06/04 | 85.0 | 86.0 | 85.0 | 85.0 | 445000 | -1.16 |
| 2025/06/05 | 85.0 | 85.0 | 84.0 | 84.0 | 571900 | -1.18 |
| 2025/06/06 | 84.0 | 85.0 | 84.0 | 85.0 | 486500 | 1.19 |
| 2025/06/09 | 85.0 | 85.0 | 84.0 | 85.0 | 628600 | 0.00 |
| 2025/06/10 | 84.0 | 85.0 | 84.0 | 84.0 | 663300 | -1.18 |
| 2025/06/11 | 84.0 | 85.0 | 83.0 | 83.0 | 886700 | -1.19 |
| 2025/06/12 | 83.0 | 84.0 | 82.0 | 83.0 | 1071200 | 0.00 |
| 2025/06/13 | 82.0 | 83.0 | 82.0 | 82.0 | 676000 | -1.20 |
| 2025/06/16 | 82.0 | 84.0 | 82.0 | 83.0 | 739200 | 1.22 |
| 2025/06/17 | 83.0 | 85.0 | 82.0 | 84.0 | 879200 | 1.20 |
| 2025/06/18 | 84.0 | 84.0 | 83.0 | 83.0 | 602600 | -1.19 |
| 2025/06/19 | 83.0 | 85.0 | 83.0 | 84.0 | 739000 | 1.20 |
| 2025/06/20 | 84.0 | 84.0 | 82.0 | 82.0 | 1425700 | -2.38 |
| 2025/06/23 | 82.0 | 84.0 | 82.0 | 84.0 | 1051500 | 2.44 |
| 2025/06/24 | 84.0 | 84.0 | 83.0 | 83.0 | 653400 | -1.19 |
| 2025/06/25 | 83.0 | 83.0 | 82.0 | 82.0 | 557000 | -1.20 |
| 2025/06/26 | 82.0 | 83.0 | 81.0 | 82.0 | 899900 | 0.00 |
| 2025/06/27 | 83.0 | 83.0 | 82.0 | 83.0 | 889000 | 1.22 |
| 2025/06/30 | 83.0 | 84.0 | 82.0 | 83.0 | 749000 | 0.00 |
| 2025/07/01 | 83.0 | 83.0 | 82.0 | 82.0 | 931300 | -1.20 |
| 2025/07/02 | 82.0 | 83.0 | 82.0 | 83.0 | 888600 | 1.22 |
| 2025/07/03 | 83.0 | 86.0 | 82.0 | 84.0 | 2050200 | 1.20 |
| 2025/07/04 | 86.0 | 89.0 | 85.0 | 89.0 | 2715400 | 5.95 |
| 2025/07/07 | 89.0 | 90.0 | 87.0 | 89.0 | 2007400 | 0.00 |
| 2025/07/08 | 89.0 | 92.0 | 88.0 | 90.0 | 2977800 | 1.12 |
| 2025/07/09 | 90.0 | 91.0 | 89.0 | 89.0 | 1470600 | -1.11 |
| 2025/07/10 | 91.0 | 91.0 | 89.0 | 89.0 | 1336800 | 0.00 |
| 2025/07/11 | 89.0 | 91.0 | 88.0 | 91.0 | 1317300 | 2.25 |
| 2025/07/14 | 91.0 | 92.0 | 90.0 | 90.0 | 1478300 | -1.10 |
| 2025/07/15 | 91.0 | 91.0 | 89.0 | 89.0 | 1378000 | -1.11 |
| 2025/07/16 | 89.0 | 90.0 | 88.0 | 88.0 | 1269200 | -1.12 |
| 2025/07/17 | 88.0 | 89.0 | 87.0 | 87.0 | 1602600 | -1.14 |
| 2025/07/18 | 88.0 | 88.0 | 87.0 | 87.0 | 816200 | 0.00 |
| 2025/07/22 | 88.0 | 89.0 | 86.0 | 89.0 | 1465800 | 2.30 |
| 2025/07/23 | 88.0 | 90.0 | 88.0 | 90.0 | 1912800 | 1.12 |
| 2025/07/24 | 90.0 | 92.0 | 89.0 | 91.0 | 3248200 | 1.11 |
| 2025/07/25 | 90.0 | 94.0 | 90.0 | 93.0 | 2944600 | 2.20 |
| 2025/07/28 | 93.0 | 93.0 | 92.0 | 93.0 | 1069700 | 0.00 |
| 2025/07/29 | 92.0 | 94.0 | 92.0 | 93.0 | 1154600 | 0.00 |
| 2025/07/30 | 93.0 | 94.0 | 92.0 | 93.0 | 1993500 | 0.00 |
| 2025/07/31 | 94.0 | 94.0 | 93.0 | 94.0 | 1522400 | 1.08 |
| 2025/08/01 | 94.0 | 95.0 | 92.0 | 93.0 | 2791400 | -1.06 |
| 2025/08/04 | 93.0 | 93.0 | 91.0 | 91.0 | 1929000 | -2.15 |
| 2025/08/05 | 91.0 | 92.0 | 90.0 | 90.0 | 2364100 | -1.10 |
| 2025/08/06 | 90.0 | 90.0 | 87.0 | 88.0 | 3417600 | -2.22 |
| 2025/08/07 | 89.0 | 91.0 | 88.0 | 90.0 | 2196200 | 2.27 |
| 2025/08/08 | 90.0 | 91.0 | 88.0 | 89.0 | 3574400 | -1.11 |
| 2025/08/12 | 89.0 | 90.0 | 88.0 | 90.0 | 2715000 | 1.12 |
| 2025/08/13 | 90.0 | 91.0 | 89.0 | 91.0 | 2318600 | 1.11 |
| 2025/08/14 | 91.0 | 92.0 | 90.0 | 92.0 | 1993300 | 1.10 |
| 2025/08/15 | 92.0 | 94.0 | 92.0 | 94.0 | 2934100 | 2.17 |
| 2025/08/18 | 94.0 | 99.0 | 93.0 | 98.0 | 4196900 | 4.26 |
| 2025/08/19 | 96.0 | 97.0 | 94.0 | 95.0 | 2439000 | -3.06 |
| 2025/08/20 | 95.0 | 98.0 | 95.0 | 97.0 | 2061500 | 2.11 |
| 2025/08/21 | 97.0 | 97.0 | 95.0 | 97.0 | 2141300 | 0.00 |
| 2025/08/22 | 97.0 | 100.0 | 96.0 | 100.0 | 2754900 | 3.09 |
| 2025/08/25 | 100.0 | 100.0 | 98.0 | 99.0 | 2681100 | -1.00 |
| 2025/08/26 | 99.0 | 100.0 | 98.0 | 100.0 | 1677800 | 1.01 |
| 2025/08/27 | 99.0 | 101.0 | 98.0 | 99.0 | 1480100 | -1.00 |
| 2025/08/28 | 99.0 | 105.0 | 98.0 | 102.0 | 5269400 | 3.03 |
| 2025/08/29 | 102.0 | 104.0 | 102.0 | 104.0 | 2690000 | 1.96 |
| 2025/09/01 | 103.0 | 104.0 | 101.0 | 102.0 | 2559200 | -1.92 |
| 2025/09/02 | 102.0 | 104.0 | 101.0 | 101.0 | 2042000 | -0.98 |
| 2025/09/03 | 102.0 | 104.0 | 101.0 | 102.0 | 3052400 | 0.99 |
| 2025/09/04 | 101.0 | 103.0 | 100.0 | 103.0 | 3185400 | 0.98 |
| 2025/09/05 | 104.0 | 108.0 | 103.0 | 105.0 | 4612200 | 1.94 |
| 2025/09/08 | 104.0 | 107.0 | 102.0 | 103.0 | 3792200 | -1.90 |
| 2025/09/09 | 103.0 | 106.0 | 102.0 | 102.0 | 3686700 | -0.97 |
| 2025/09/10 | 102.0 | 102.0 | 99.0 | 100.0 | 3651900 | -1.96 |
| 2025/09/11 | 99.0 | 101.0 | 99.0 | 100.0 | 2007700 | 0.00 |
| 2025/09/12 | 100.0 | 101.0 | 98.0 | 100.0 | 3271600 | 0.00 |
| 2025/09/16 | 99.0 | 100.0 | 98.0 | 99.0 | 2312300 | -1.00 |
| 2025/09/17 | 100.0 | 101.0 | 99.0 | 100.0 | 2197400 | 1.01 |
| 2025/09/18 | 99.0 | 100.0 | 97.0 | 97.0 | 3112000 | -3.00 |
| 2025/09/19 | 98.0 | 101.0 | 98.0 | 100.0 | 4322900 | 3.09 |
| 2025/09/22 | 99.0 | 100.0 | 98.0 | 98.0 | 1802500 | -2.00 |
| 2025/09/24 | 100.0 | 102.0 | 98.0 | 102.0 | 2642400 | 4.08 |
| 2025/09/25 | 102.0 | 102.0 | 100.0 | 102.0 | 1515200 | 0.00 |
| 2025/09/26 | 102.0 | 107.0 | 101.0 | 106.0 | 3782700 | 3.92 |
| 2025/09/29 | 104.0 | 109.0 | 104.0 | 106.0 | 3595100 | 0.00 |
| 2025/09/30 | 104.0 | 106.0 | 104.0 | 104.0 | 2487600 | -1.89 |
| 2025/10/01 | 104.0 | 104.0 | 99.0 | 99.0 | 4193300 | -4.81 |
| 2025/10/02 | 100.0 | 100.0 | 98.0 | 98.0 | 3803600 | -1.01 |
| 2025/10/03 | 97.0 | 99.0 | 95.0 | 95.0 | 5734300 | -3.06 |
| 2025/10/06 | 97.0 | 99.0 | 95.0 | 95.0 | 5668900 | 0.00 |
| 2025/10/07 | 92.0 | 93.0 | 90.0 | 90.0 | 5863600 | -5.26 |
| 2025/10/08 | 90.0 | 94.0 | 90.0 | 91.0 | 5897400 | 1.11 |
| 2025/10/09 | 90.0 | 91.0 | 89.0 | 91.0 | 4660500 | 0.00 |
| 2025/10/10 | 89.0 | 90.0 | 87.0 | 87.0 | 4567500 | -4.40 |
| 2025/10/14 | 86.0 | 90.0 | 86.0 | 88.0 | 4535700 | 1.15 |
| 2025/10/15 | 87.0 | 89.0 | 86.0 | 88.0 | 4515200 | 0.00 |
| 2025/10/16 | 90.0 | 92.0 | 89.0 | 91.0 | 3992900 | 3.41 |
| 2025/10/17 | 89.0 | 90.0 | 88.0 | 89.0 | 3431600 | -2.20 |
| 2025/10/20 | 91.0 | 92.0 | 90.0 | 91.0 | 3515900 | 2.25 |
| 2025/10/21 | 92.0 | 94.0 | 91.0 | 93.0 | 4663700 | 2.20 |
| 2025/10/22 | 93.0 | 94.0 | 92.0 | 94.0 | 4133000 | 1.08 |
| 2025/10/23 | 93.0 | 97.0 | 93.0 | 96.0 | 5730100 | 2.13 |
| 2025/10/24 | 96.0 | 97.0 | 93.0 | 94.0 | 4994100 | -2.08 |
| 2025/10/27 | 96.0 | 97.0 | 94.0 | 97.0 | 5130100 | 3.19 |
| 2025/10/28 | 94.0 | 96.0 | 91.0 | 91.0 | 5322000 | -6.19 |
| 2025/10/29 | 92.0 | 92.0 | 89.0 | 90.0 | 5130700 | -1.10 |
| 2025/10/30 | 91.0 | 93.0 | 90.0 | 91.0 | 5458900 | 1.11 |
| 2025/10/31 | 92.0 | 95.0 | 92.0 | 95.0 | 6044500 | 4.40 |
| 2025/11/04 | 95.0 | 96.0 | 94.0 | 95.0 | 5219600 | 0.00 |
| 2025/11/05 | 94.0 | 95.0 | 90.0 | 93.0 | 5723400 | -2.11 |
| 2025/11/06 | 94.0 | 94.0 | 92.0 | 92.0 | 6421100 | -1.08 |
| 2025/11/07 | 92.0 | 93.0 | 90.0 | 91.0 | 6035900 | -1.09 |
| 2025/11/10 | 94.0 | 96.0 | 92.0 | 94.0 | 5629800 | 3.30 |
| 2025/11/11 | 92.0 | 96.0 | 92.0 | 95.0 | 7308600 | 1.06 |
| 2025/11/12 | 95.0 | 98.0 | 94.0 | 98.0 | 7927800 | 3.16 |
| 2025/11/13 | 98.0 | 99.0 | 98.0 | 99.0 | 5989300 | 1.02 |
| 2025/11/14 | 98.0 | 106.0 | 97.0 | 104.0 | 9651800 | 5.05 |
| 2025/11/17 | 104.0 | 106.0 | 103.0 | 106.0 | 7302400 | 1.92 |
| 2025/11/18 | 105.0 | 105.0 | 101.0 | 103.0 | 6049700 | -2.83 |
| 2025/11/19 | 105.0 | 107.0 | 103.0 | 106.0 | 5756900 | 2.91 |
| 2025/11/20 | 107.0 | 113.0 | 106.0 | 113.0 | 9465600 | 6.60 |
| 2025/11/21 | 113.0 | 117.0 | 111.0 | 113.0 | 6819600 | 0.00 |
| 2025/11/25 | 113.0 | 114.0 | 110.0 | 112.0 | 4708600 | -0.88 |
| 2025/11/26 | 111.0 | 119.0 | 111.0 | 119.0 | 7204400 | 6.25 |
| 2025/11/27 | 119.0 | 120.0 | 114.0 | 115.0 | 5111900 | -3.36 |
| 2025/11/28 | 115.0 | 118.0 | 115.0 | 115.0 | 3408000 | 0.00 |
| 2025/12/01 | 112.0 | 113.0 | 107.0 | 108.0 | 6656200 | -6.09 |
| 2025/12/02 | 107.0 | 110.0 | 102.0 | 103.0 | 6007100 | -4.63 |
| 2025/12/03 | 103.0 | 104.0 | 100.0 | 102.0 | 5483800 | -0.97 |
| 2025/12/04 | 101.0 | 102.0 | 99.0 | 101.0 | 5211000 | -0.98 |
| 2025/12/05 | 100.0 | 102.0 | 99.0 | 99.0 | 4878000 | -1.98 |
| 2025/12/08 | 101.0 | 103.0 | 99.0 | 103.0 | 5817400 | 4.04 |
| 2025/12/09 | 100.0 | 102.0 | 97.0 | 97.0 | 6760600 | -5.83 |
| 2025/12/10 | 99.0 | 102.0 | 98.0 | 102.0 | 6213500 | 5.15 |
| 2025/12/11 | 102.0 | 102.0 | 99.0 | 99.0 | 5461400 | -2.94 |
| 2025/12/12 | 100.0 | 101.0 | 99.0 | 99.0 | 4084000 | 0.00 |
| 2025/12/15 | 99.0 | 101.0 | 98.0 | 101.0 | 5135900 | 2.02 |
| 2025/12/16 | 101.0 | 101.0 | 98.0 | 99.0 | 3930200 | -1.98 |
| 2025/12/17 | 99.0 | 99.0 | 98.0 | 98.0 | 3663600 | -1.01 |
| 2025/12/18 | 98.0 | 100.0 | 97.0 | 99.0 | 3535400 | 1.02 |
| 2025/12/19 | 99 | 101 | 99 | 100 | 3916600 | 1.01 |