グッドコムアセット 3475
1,118円
(時刻：15:30)
▲ +9円 (+0.81%)
価格情報
| 始値 | 1,105円 |
| 高値 | 1,120円 |
| 安値 | 1,081円 |
| 出来高 | 524,700株 |
| 売買代金 | 579,275,900円 |
| 売り気配 (15:30) | 1,119円 |
| 買い気配 (15:30) | 1,116円 |
基本情報
| 銘柄名 | グッドコムアセット |
| 英文銘柄名 | GOOD COM ASSET CO., LTD. |
| 時価総額 | 33,872,408,800.0円 |
| 発行済株式総数 | 30,543,200株 |
| 単元株式数 | 100 |
| 業種 | 不動産業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/10 |
| EPS | 115.26円 |
| BPS | 483.72円 |
| PER | 9.62倍 |
| PBR | 2.29倍 |
| ROE | 26.0% |
| 年間配当金 | 41.00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18期（自 2022年11月１日 至 2023年10月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 23,059,454,000 円 | 25,921,225,000 円 | 33,503,720,000 円 | 39,132,852,000 円 | 21,134,243,000 円 |
| 経常利益又は経常損失（△） | 1,620,065,000 円 | 2,606,207,000 円 | 3,164,261,000 円 | 4,322,230,000 円 | 2,005,068,000 円 |
| 当期純利益又は当期純損失（△） | 1,107,796,000 円 | 1,803,138,000 円 | 2,182,804,000 円 | 2,669,317,000 円 | 1,112,546,000 円 |
| 資本金 | 1,589,516,000 円 | 1,593,771,000 円 | 1,595,342,000 円 | 1,595,832,000 円 | 1,595,944,000 円 |
| 純資産額 | 6,926,586,000 円 | 8,283,352,000 円 | 9,314,932,000 円 | 11,388,365,000 円 | 11,647,401,000 円 |
| 総資産額 | 14,888,550,000 円 | 25,466,750,000 円 | 20,204,558,000 円 | 23,950,834,000 円 | 52,880,702,000 円 |
| 従業員数 | 91 人 | 95 人 | 102 人 | 111 人 | 121 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/10 | 連結 | 115.26 | 483.72 | 26.0 | 9.62 | 2.29 | - | - |
| 2024/10 | 単体 | 114.29 | 484.05 | - | 9.70 | 2.29 | 3.67 | 41.00 |
| 2025/04 | 中連 | 36.78 | - | - | - | - | - | - |
| 2025/04 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/10/30 | 1,476,200 | -14,000 | 251,900 | -168,100 |
| 2025/10/29 | 1,490,200 | -2,000 | 420,000 | -49,800 |
| 2025/10/28 | 1,492,200 | -4,300 | 469,800 | -21,800 |
| 2025/10/27 | 1,496,500 | -10,600 | 491,600 | -17,600 |
| 2025/10/24 | 1,507,100 | 86,800 | 509,200 | 40,000 |
| 2025/10/23 | 1,420,300 | 50,600 | 469,200 | -12,000 |
| 2025/10/22 | 1,369,700 | 28,700 | 481,200 | 1,200 |
| 2025/10/21 | 1,341,000 | 44,300 | 480,000 | 15,400 |
| 2025/10/20 | 1,296,700 | 46,300 | 464,600 | -12,600 |
| 2025/10/17 | 1,250,400 | 27,300 | 477,200 | 11,300 |
| 2025/10/16 | 1,223,100 | 31,800 | 465,900 | -3,600 |
| 2025/10/15 | 1,191,300 | 36,600 | 469,500 | 2,800 |
| 2025/10/14 | 1,154,700 | 18,500 | 466,700 | -5,000 |
| 2025/10/10 | 1,136,200 | 16,300 | 471,700 | 10,500 |
| 2025/10/09 | 1,119,900 | 22,000 | 461,200 | 5,200 |
| 2025/10/08 | 1,097,900 | 18,800 | 456,000 | 3,500 |
| 2025/10/07 | 1,079,100 | -5,800 | 452,500 | -17,000 |
| 2025/10/06 | 1,084,900 | 29,500 | 469,500 | -6,600 |
| 2025/10/03 | 1,055,400 | 26,100 | 476,100 | 16,700 |
| 2025/10/02 | 1,029,300 | 35,300 | 459,400 | 15,700 |
| 2025/10/01 | 994,000 | 338,300 | 443,700 | 56,800 |
| 2025/09/30 | 655,700 | 0 | 386,900 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 383,400 | 2,900 | 450,900 | 73,900 |
| 2025/11/28 | 380,500 | -12,500 | 377,000 | 60,900 |
| 2025/11/21 | 393,000 | -36,800 | 316,100 | 8,200 |
| 2025/11/14 | 429,800 | -53,100 | 307,900 | -10,400 |
| 2025/11/07 | 482,900 | -61,100 | 318,300 | 18,700 |
| 2025/10/31 | 544,000 | -952,500 | 299,600 | -192,000 |
| 2025/10/24 | 1,496,500 | 199,800 | 491,600 | 27,000 |
| 2025/10/17 | 1,296,700 | 142,000 | 464,600 | -2,100 |
| 2025/10/10 | 1,154,700 | 69,800 | 466,700 | -2,800 |
| 2025/10/03 | 1,084,900 | 484,600 | 469,500 | -71,400 |
| 2025/09/26 | 600,300 | 16,300 | 540,900 | 76,700 |
| 2025/09/19 | 584,000 | -57,200 | 464,200 | 137,100 |
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 | 179,603 | 0.58% | 2025/12/01 |
| GOLDMAN SACHS INTERNATIONAL | 160,748 | 0.52% | 2025/12/10 |
| JPM Securities Japan Co Ltd. | 183,425 | 0.60% | 2025/12/12 |
| Nomura Asset Management Singapore Limited | 140,400 | 0.45% | 2025/11/26 |
| Nomura International plc | 147,488 | 0.48% | 2025/10/27 |
| UBS AG | 145,196 | 0.47% | 2025/12/09 |
| 合計・最新計算日 | 956,860 | 3.10% | 2025/12/12 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/12 | JPM Securities Japan Co Ltd. | 183,425 （0.51%→0.60%） |
| 2025/12/10 | GOLDMAN SACHS INTERNATIONAL | 160,748 （0.44%→0.52%） |
| 2025/12/09 | UBS AG | 145,196 （0.61%→0.47%） |
| 2025/12/09 | JPM Securities Japan Co Ltd. | 156,225 （0.47%→0.51%） |
| 2025/12/01 | Barclays Capital Securities Ltd | 179,603 （0.64%→0.58%） |
| 2025/11/28 | JPM Securities Japan Co Ltd. | 145,825 （0.52%→0.47%） |
| 2025/11/27 | UBS AG | 188,196 （0.54%→0.61%） |
| 2025/11/27 | Barclays Capital Securities Ltd | 197,802 （0.73%→0.64%） |
| 2025/11/26 | UBS AG | 166,096 （0.40%→0.54%） |
| 2025/11/26 | Nomura Asset Management Singapore Limited | 140,400 （0.50%→0.45%） |
| 2025/11/20 | JPM Securities Japan Co Ltd. | 160,425 （0.44%→0.52%） |
| 2025/11/18 | Barclays Capital Securities Ltd | 223,740 （0.63%→0.73%） |
| 2025/11/04 | GOLDMAN SACHS INTERNATIONAL | 123,897 （0.63%→0.40%） |
| 2025/10/31 | GOLDMAN SACHS INTERNATIONAL | 194,543 （0.76%→0.63%） |
| 2025/10/30 | GOLDMAN SACHS INTERNATIONAL | 233,143 （1.19%→0.76%） |
| 2025/10/28 | Barclays Capital Securities Ltd | 192,557 （0.54%→0.63%） |
| 2025/10/27 | Nomura International plc | 147,488 （0.53%→0.48%） |
| 2025/10/24 | Nomura International plc | 162,088 （0.66%→0.53%） |
| 2025/10/24 | Barclays Capital Securities Ltd | 166,857 （0.65%→0.54%） |
| 2025/10/23 | Barclays Capital Securities Ltd | 199,957 （0.56%→0.65%） |
| 2025/10/22 | Nomura International plc | 202,768 （0.70%→0.66%） |
| 2025/10/22 | Barclays Capital Securities Ltd | 173,057 （0.65%→0.56%） |
| 2025/10/21 | Nomura International plc | 214,185 （0.61%→0.70%） |
| 2025/10/20 | Barclays Capital Securities Ltd | 198,957 （0.58%→0.65%） |
| 2025/10/17 | Nomura International plc | 187,287 （0.52%→0.61%） |
| 2025/10/17 | GOLDMAN SACHS INTERNATIONAL | 365,643 （1.27%→1.19%） |
| 2025/10/15 | Barclays Capital Securities Ltd | 180,057 （0.62%→0.58%） |
| 2025/10/14 | Nomura International plc | 161,788 （0.41%→0.52%） |
| 2025/10/14 | GOLDMAN SACHS INTERNATIONAL | 388,643 （1.36%→1.27%） |
| 2025/10/14 | Barclays Capital Securities Ltd | 191,157 （0.54%→0.62%） |
| 2025/10/03 | Barclays Capital Securities Ltd | 167,757 （0.63%→0.54%） |
| 2025/10/02 | Nomura Asset Management Singapore Limited | 154,800 （0.44%→0.50%） |
| 2025/10/01 | Barclays Capital Securities Ltd | 192,557 （0.55%→0.63%） |
| 2025/09/30 | GOLDMAN SACHS INTERNATIONAL | 415,543 （1.27%→1.36%） |
| 2025/09/29 | GOLDMAN SACHS INTERNATIONAL | 388,043 （1.18%→1.27%） |
| 2025/09/26 | Barclays Capital Securities Ltd | 169,557 （0.66%→0.55%） |
| 2025/09/25 | GOLDMAN SACHS INTERNATIONAL | 361,743 （1.00%→1.18%） |
| 2025/09/19 | Barclays Capital Securities Ltd | 204,057 （0.32%→0.66%） |
| 2025/09/18 | GOLDMAN SACHS INTERNATIONAL | 307,197 （0.89%→1.00%） |
| 2025/09/17 | GOLDMAN SACHS INTERNATIONAL | 272,197 （0.61%→0.89%） |
| 2025/09/16 | GOLDMAN SACHS INTERNATIONAL | 188,297 （0.36%→0.61%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/12 | 89,500 | 2.4 | 0.05 |
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | 株式会社グッドコムアセット |
| 会社名（英文） | Good Com Asset Co., Ltd. |
| 会社名（カナ） | カブシキガイシャグッドコムアセット |
| 本店所在地 | 新宿区西新宿七丁目２０番１号住友不動産西新宿ビル |
| 業種 | 不動産業 |
| 連結有無 | 有 |
| 決算日 | 10月31日 |
| 証券コード | 34750 |
| EDINETコード | E30726 |
| 法人番号 | 5011101047222 |
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 | 787.0 | 792.0 | 781.0 | 791.0 | 212400 | - |
| 2024/06/26 | 796.0 | 801.0 | 780.0 | 793.0 | 272000 | 0.25 |
| 2024/06/27 | 792.0 | 822.0 | 788.0 | 819.0 | 255300 | 3.28 |
| 2024/06/28 | 818.0 | 825.0 | 815.0 | 818.0 | 197200 | -0.12 |
| 2024/07/01 | 823.0 | 833.0 | 809.0 | 812.0 | 336300 | -0.73 |
| 2024/07/02 | 812.0 | 817.0 | 804.0 | 810.0 | 222600 | -0.25 |
| 2024/07/03 | 810.0 | 832.0 | 810.0 | 821.0 | 232500 | 1.36 |
| 2024/07/04 | 830.0 | 833.0 | 818.0 | 824.0 | 179400 | 0.37 |
| 2024/07/05 | 821.0 | 838.0 | 820.0 | 820.0 | 246700 | -0.49 |
| 2024/07/08 | 835.0 | 850.0 | 823.0 | 829.0 | 399200 | 1.10 |
| 2024/07/09 | 820.0 | 825.0 | 806.0 | 810.0 | 296800 | -2.29 |
| 2024/07/10 | 811.0 | 819.0 | 801.0 | 809.0 | 258700 | -0.12 |
| 2024/07/11 | 812.0 | 838.0 | 810.0 | 838.0 | 259600 | 3.58 |
| 2024/07/12 | 832.0 | 851.0 | 832.0 | 845.0 | 269300 | 0.84 |
| 2024/07/16 | 846.0 | 857.0 | 842.0 | 849.0 | 206600 | 0.47 |
| 2024/07/17 | 858.0 | 879.0 | 858.0 | 875.0 | 294300 | 3.06 |
| 2024/07/18 | 870.0 | 886.0 | 870.0 | 873.0 | 235500 | -0.23 |
| 2024/07/19 | 872.0 | 878.0 | 860.0 | 868.0 | 173100 | -0.57 |
| 2024/07/22 | 876.0 | 882.0 | 855.0 | 872.0 | 170500 | 0.46 |
| 2024/07/23 | 872.0 | 884.0 | 864.0 | 870.0 | 219000 | -0.23 |
| 2024/07/24 | 869.0 | 873.0 | 854.0 | 860.0 | 209300 | -1.15 |
| 2024/07/25 | 849.0 | 855.0 | 823.0 | 835.0 | 401600 | -2.91 |
| 2024/07/26 | 841.0 | 863.0 | 840.0 | 858.0 | 190300 | 2.75 |
| 2024/07/29 | 870.0 | 893.0 | 870.0 | 877.0 | 286900 | 2.21 |
| 2024/07/30 | 871.0 | 876.0 | 855.0 | 861.0 | 421600 | -1.82 |
| 2024/07/31 | 855.0 | 888.0 | 855.0 | 885.0 | 222900 | 2.79 |
| 2024/08/01 | 865.0 | 867.0 | 782.0 | 785.0 | 784400 | -11.30 |
| 2024/08/02 | 740.0 | 758.0 | 725.0 | 737.0 | 594600 | -6.11 |
| 2024/08/05 | 684.0 | 692.0 | 608.0 | 619.0 | 574200 | -16.01 |
| 2024/08/06 | 659.0 | 708.0 | 657.0 | 688.0 | 436900 | 11.15 |
| 2024/08/07 | 678.0 | 739.0 | 672.0 | 720.0 | 426700 | 4.65 |
| 2024/08/08 | 720.0 | 746.0 | 716.0 | 729.0 | 269100 | 1.25 |
| 2024/08/09 | 747.0 | 754.0 | 729.0 | 743.0 | 194400 | 1.92 |
| 2024/08/13 | 750.0 | 758.0 | 744.0 | 755.0 | 165300 | 1.62 |
| 2024/08/14 | 760.0 | 779.0 | 752.0 | 773.0 | 159200 | 2.38 |
| 2024/08/15 | 773.0 | 790.0 | 762.0 | 783.0 | 232500 | 1.29 |
| 2024/08/16 | 807.0 | 823.0 | 797.0 | 820.0 | 219800 | 4.73 |
| 2024/08/19 | 816.0 | 830.0 | 813.0 | 817.0 | 149400 | -0.37 |
| 2024/08/20 | 832.0 | 842.0 | 828.0 | 834.0 | 127800 | 2.08 |
| 2024/08/21 | 823.0 | 833.0 | 815.0 | 824.0 | 84000 | -1.20 |
| 2024/08/22 | 823.0 | 834.0 | 817.0 | 826.0 | 171200 | 0.24 |
| 2024/08/23 | 832.0 | 837.0 | 824.0 | 828.0 | 90000 | 0.24 |
| 2024/08/26 | 820.0 | 845.0 | 820.0 | 840.0 | 196800 | 1.45 |
| 2024/08/27 | 839.0 | 852.0 | 835.0 | 852.0 | 122000 | 1.43 |
| 2024/08/28 | 851.0 | 851.0 | 837.0 | 848.0 | 99900 | -0.47 |
| 2024/08/29 | 842.0 | 851.0 | 840.0 | 847.0 | 78700 | -0.12 |
| 2024/08/30 | 848.0 | 855.0 | 843.0 | 851.0 | 131700 | 0.47 |
| 2024/09/02 | 858.0 | 860.0 | 829.0 | 837.0 | 280600 | -1.65 |
| 2024/09/03 | 837.0 | 850.0 | 832.0 | 841.0 | 157100 | 0.48 |
| 2024/09/04 | 826.0 | 843.0 | 819.0 | 825.0 | 377800 | -1.90 |
| 2024/09/05 | 816.0 | 846.0 | 813.0 | 833.0 | 205200 | 0.97 |
| 2024/09/06 | 833.0 | 849.0 | 824.0 | 833.0 | 217500 | 0.00 |
| 2024/09/09 | 818.0 | 839.0 | 817.0 | 833.0 | 177500 | 0.00 |
| 2024/09/10 | 837.0 | 854.0 | 833.0 | 841.0 | 157900 | 0.96 |
| 2024/09/11 | 840.0 | 849.0 | 819.0 | 826.0 | 178700 | -1.78 |
| 2024/09/12 | 841.0 | 855.0 | 836.0 | 851.0 | 312700 | 3.03 |
| 2024/09/13 | 849.0 | 849.0 | 739.0 | 786.0 | 2042300 | -7.64 |
| 2024/09/17 | 796.0 | 819.0 | 773.0 | 795.0 | 792100 | 1.15 |
| 2024/09/18 | 795.0 | 796.0 | 775.0 | 785.0 | 462200 | -1.26 |
| 2024/09/19 | 791.0 | 804.0 | 782.0 | 790.0 | 373800 | 0.64 |
| 2024/09/20 | 799.0 | 837.0 | 787.0 | 828.0 | 548200 | 4.81 |
| 2024/09/24 | 834.0 | 848.0 | 823.0 | 837.0 | 325300 | 1.09 |
| 2024/09/25 | 832.0 | 832.0 | 807.0 | 824.0 | 382500 | -1.55 |
| 2024/09/26 | 833.0 | 865.0 | 827.0 | 865.0 | 462000 | 4.98 |
| 2024/09/27 | 876.0 | 904.0 | 862.0 | 899.0 | 626700 | 3.93 |
| 2024/09/30 | 872.0 | 895.0 | 871.0 | 880.0 | 568000 | -2.11 |
| 2024/10/01 | 900.0 | 923.0 | 898.0 | 915.0 | 467200 | 3.98 |
| 2024/10/02 | 911.0 | 921.0 | 902.0 | 910.0 | 370300 | -0.55 |
| 2024/10/03 | 940.0 | 949.0 | 931.0 | 943.0 | 485900 | 3.63 |
| 2024/10/04 | 943.0 | 945.0 | 922.0 | 927.0 | 490600 | -1.70 |
| 2024/10/07 | 942.0 | 942.0 | 916.0 | 918.0 | 773600 | -0.97 |
| 2024/10/08 | 907.0 | 925.0 | 907.0 | 912.0 | 355100 | -0.65 |
| 2024/10/09 | 915.0 | 918.0 | 891.0 | 893.0 | 448900 | -2.08 |
| 2024/10/10 | 899.0 | 899.0 | 871.0 | 872.0 | 610400 | -2.35 |
| 2024/10/11 | 870.0 | 879.0 | 857.0 | 863.0 | 493400 | -1.03 |
| 2024/10/15 | 877.0 | 878.0 | 858.0 | 862.0 | 438200 | -0.12 |
| 2024/10/16 | 858.0 | 869.0 | 852.0 | 856.0 | 483400 | -0.70 |
| 2024/10/17 | 869.0 | 886.0 | 855.0 | 855.0 | 677900 | -0.12 |
| 2024/10/18 | 854.0 | 854.0 | 835.0 | 837.0 | 617600 | -2.11 |
| 2024/10/21 | 841.0 | 860.0 | 839.0 | 852.0 | 482500 | 1.79 |
| 2024/10/22 | 861.0 | 862.0 | 833.0 | 834.0 | 699700 | -2.11 |
| 2024/10/23 | 831.0 | 860.0 | 830.0 | 857.0 | 615200 | 2.76 |
| 2024/10/24 | 862.0 | 872.0 | 851.0 | 861.0 | 480200 | 0.47 |
| 2024/10/25 | 861.0 | 865.0 | 854.0 | 858.0 | 296500 | -0.35 |
| 2024/10/28 | 862.0 | 896.0 | 860.0 | 896.0 | 652200 | 4.43 |
| 2024/10/29 | 901.0 | 912.0 | 899.0 | 908.0 | 958100 | 1.34 |
| 2024/10/30 | 829.0 | 844.0 | 820.0 | 829.0 | 1188500 | -8.70 |
| 2024/10/31 | 818.0 | 841.0 | 818.0 | 835.0 | 578900 | 0.72 |
| 2024/11/01 | 838.0 | 840.0 | 818.0 | 825.0 | 484300 | -1.20 |
| 2024/11/05 | 825.0 | 825.0 | 792.0 | 807.0 | 386600 | -2.18 |
| 2024/11/06 | 805.0 | 826.0 | 801.0 | 810.0 | 373400 | 0.37 |
| 2024/11/07 | 827.0 | 842.0 | 817.0 | 833.0 | 581900 | 2.84 |
| 2024/11/08 | 844.0 | 850.0 | 833.0 | 836.0 | 351300 | 0.36 |
| 2024/11/11 | 825.0 | 832.0 | 818.0 | 821.0 | 248300 | -1.79 |
| 2024/11/12 | 818.0 | 839.0 | 818.0 | 822.0 | 349400 | 0.12 |
| 2024/11/13 | 821.0 | 826.0 | 812.0 | 823.0 | 277700 | 0.12 |
| 2024/11/14 | 824.0 | 825.0 | 813.0 | 819.0 | 147600 | -0.49 |
| 2024/11/15 | 821.0 | 841.0 | 816.0 | 832.0 | 312500 | 1.59 |
| 2024/11/18 | 820.0 | 828.0 | 810.0 | 810.0 | 236400 | -2.64 |
| 2024/11/19 | 811.0 | 855.0 | 811.0 | 845.0 | 486500 | 4.32 |
| 2024/11/20 | 843.0 | 861.0 | 840.0 | 850.0 | 296500 | 0.59 |
| 2024/11/21 | 855.0 | 864.0 | 843.0 | 847.0 | 183200 | -0.35 |
| 2024/11/22 | 842.0 | 846.0 | 831.0 | 843.0 | 189400 | -0.47 |
| 2024/11/25 | 844.0 | 850.0 | 831.0 | 831.0 | 228600 | -1.42 |
| 2024/11/26 | 831.0 | 840.0 | 814.0 | 821.0 | 275100 | -1.20 |
| 2024/11/27 | 814.0 | 819.0 | 782.0 | 790.0 | 613100 | -3.78 |
| 2024/11/28 | 775.0 | 795.0 | 772.0 | 786.0 | 324900 | -0.51 |
| 2024/11/29 | 822.0 | 875.0 | 812.0 | 859.0 | 2431400 | 9.29 |
| 2024/12/02 | 865.0 | 886.0 | 858.0 | 881.0 | 889200 | 2.56 |
| 2024/12/03 | 879.0 | 890.0 | 874.0 | 885.0 | 617500 | 0.45 |
| 2024/12/04 | 888.0 | 907.0 | 885.0 | 901.0 | 548200 | 1.81 |
| 2024/12/05 | 891.0 | 913.0 | 889.0 | 901.0 | 445400 | 0.00 |
| 2024/12/06 | 900.0 | 907.0 | 896.0 | 903.0 | 155300 | 0.22 |
| 2024/12/09 | 903.0 | 917.0 | 893.0 | 900.0 | 294400 | -0.33 |
| 2024/12/10 | 907.0 | 916.0 | 900.0 | 902.0 | 265200 | 0.22 |
| 2024/12/11 | 892.0 | 905.0 | 892.0 | 904.0 | 150500 | 0.22 |
| 2024/12/12 | 909.0 | 914.0 | 902.0 | 912.0 | 319500 | 0.88 |
| 2024/12/13 | 913.0 | 917.0 | 793.0 | 806.0 | 2625900 | -11.62 |
| 2024/12/16 | 840.0 | 857.0 | 828.0 | 852.0 | 1380800 | 5.71 |
| 2024/12/17 | 851.0 | 863.0 | 839.0 | 855.0 | 577100 | 0.35 |
| 2024/12/18 | 860.0 | 860.0 | 842.0 | 846.0 | 383100 | -1.05 |
| 2024/12/19 | 838.0 | 858.0 | 838.0 | 849.0 | 364700 | 0.35 |
| 2024/12/20 | 850.0 | 855.0 | 827.0 | 837.0 | 495800 | -1.41 |
| 2024/12/23 | 842.0 | 877.0 | 840.0 | 859.0 | 552000 | 2.63 |
| 2024/12/24 | 846.0 | 854.0 | 826.0 | 846.0 | 431800 | -1.51 |
| 2024/12/25 | 850.0 | 865.0 | 846.0 | 857.0 | 443700 | 1.30 |
| 2024/12/26 | 865.0 | 882.0 | 857.0 | 864.0 | 273900 | 0.82 |
| 2024/12/27 | 862.0 | 863.0 | 850.0 | 856.0 | 230600 | -0.93 |
| 2024/12/30 | 854.0 | 873.0 | 854.0 | 865.0 | 271900 | 1.05 |
| 2025/01/06 | 872.0 | 872.0 | 846.0 | 846.0 | 284500 | -2.20 |
| 2025/01/07 | 856.0 | 862.0 | 842.0 | 851.0 | 244200 | 0.59 |
| 2025/01/08 | 851.0 | 851.0 | 835.0 | 835.0 | 198800 | -1.88 |
| 2025/01/09 | 833.0 | 834.0 | 823.0 | 832.0 | 244800 | -0.36 |
| 2025/01/10 | 836.0 | 856.0 | 836.0 | 850.0 | 203600 | 2.16 |
| 2025/01/14 | 851.0 | 859.0 | 849.0 | 856.0 | 245400 | 0.71 |
| 2025/01/15 | 850.0 | 860.0 | 842.0 | 857.0 | 182200 | 0.12 |
| 2025/01/16 | 853.0 | 859.0 | 846.0 | 857.0 | 257200 | 0.00 |
| 2025/01/17 | 858.0 | 868.0 | 850.0 | 859.0 | 159900 | 0.23 |
| 2025/01/20 | 864.0 | 883.0 | 864.0 | 877.0 | 213800 | 2.10 |
| 2025/01/21 | 883.0 | 891.0 | 873.0 | 880.0 | 235800 | 0.34 |
| 2025/01/22 | 889.0 | 899.0 | 886.0 | 887.0 | 167800 | 0.80 |
| 2025/01/23 | 886.0 | 911.0 | 881.0 | 911.0 | 293000 | 2.71 |
| 2025/01/24 | 908.0 | 924.0 | 898.0 | 909.0 | 299600 | -0.22 |
| 2025/01/27 | 918.0 | 934.0 | 911.0 | 930.0 | 266300 | 2.31 |
| 2025/01/28 | 928.0 | 937.0 | 924.0 | 929.0 | 175200 | -0.11 |
| 2025/01/29 | 930.0 | 943.0 | 930.0 | 935.0 | 133800 | 0.65 |
| 2025/01/30 | 931.0 | 942.0 | 927.0 | 933.0 | 145300 | -0.21 |
| 2025/01/31 | 931.0 | 935.0 | 917.0 | 930.0 | 144900 | -0.32 |
| 2025/02/03 | 920.0 | 921.0 | 907.0 | 914.0 | 195800 | -1.72 |
| 2025/02/04 | 925.0 | 926.0 | 903.0 | 916.0 | 188800 | 0.22 |
| 2025/02/05 | 920.0 | 922.0 | 906.0 | 915.0 | 124200 | -0.11 |
| 2025/02/06 | 921.0 | 926.0 | 911.0 | 912.0 | 137800 | -0.33 |
| 2025/02/07 | 910.0 | 918.0 | 898.0 | 899.0 | 170500 | -1.43 |
| 2025/02/10 | 898.0 | 900.0 | 870.0 | 876.0 | 149400 | -2.56 |
| 2025/02/12 | 887.0 | 887.0 | 868.0 | 872.0 | 129600 | -0.46 |
| 2025/02/13 | 881.0 | 882.0 | 872.0 | 872.0 | 108200 | 0.00 |
| 2025/02/14 | 876.0 | 876.0 | 861.0 | 861.0 | 122200 | -1.26 |
| 2025/02/17 | 863.0 | 868.0 | 851.0 | 852.0 | 158100 | -1.05 |
| 2025/02/18 | 852.0 | 861.0 | 844.0 | 856.0 | 220000 | 0.47 |
| 2025/02/19 | 856.0 | 875.0 | 856.0 | 874.0 | 174500 | 2.10 |
| 2025/02/20 | 870.0 | 870.0 | 851.0 | 855.0 | 136500 | -2.17 |
| 2025/02/21 | 855.0 | 861.0 | 840.0 | 844.0 | 174000 | -1.29 |
| 2025/02/25 | 844.0 | 844.0 | 833.0 | 836.0 | 100400 | -0.95 |
| 2025/02/26 | 836.0 | 840.0 | 827.0 | 837.0 | 136300 | 0.12 |
| 2025/02/27 | 836.0 | 839.0 | 824.0 | 827.0 | 110700 | -1.19 |
| 2025/02/28 | 830.0 | 832.0 | 811.0 | 822.0 | 294300 | -0.60 |
| 2025/03/03 | 839.0 | 839.0 | 823.0 | 831.0 | 115200 | 1.09 |
| 2025/03/04 | 829.0 | 833.0 | 819.0 | 825.0 | 109400 | -0.72 |
| 2025/03/05 | 830.0 | 830.0 | 817.0 | 826.0 | 124900 | 0.12 |
| 2025/03/06 | 833.0 | 835.0 | 816.0 | 816.0 | 99500 | -1.21 |
| 2025/03/07 | 815.0 | 815.0 | 800.0 | 801.0 | 137800 | -1.84 |
| 2025/03/10 | 805.0 | 807.0 | 794.0 | 796.0 | 176200 | -0.62 |
| 2025/03/11 | 785.0 | 794.0 | 774.0 | 794.0 | 247800 | -0.25 |
| 2025/03/12 | 787.0 | 794.0 | 785.0 | 790.0 | 120300 | -0.50 |
| 2025/03/13 | 797.0 | 798.0 | 780.0 | 780.0 | 187900 | -1.27 |
| 2025/03/14 | 789.0 | 795.0 | 784.0 | 788.0 | 249600 | 1.03 |
| 2025/03/17 | 760.0 | 789.0 | 759.0 | 783.0 | 402600 | -0.63 |
| 2025/03/18 | 789.0 | 790.0 | 781.0 | 782.0 | 163600 | -0.13 |
| 2025/03/19 | 788.0 | 805.0 | 788.0 | 795.0 | 254300 | 1.66 |
| 2025/03/21 | 800.0 | 800.0 | 793.0 | 797.0 | 149600 | 0.25 |
| 2025/03/24 | 805.0 | 809.0 | 790.0 | 802.0 | 178500 | 0.63 |
| 2025/03/25 | 805.0 | 815.0 | 801.0 | 810.0 | 149300 | 1.00 |
| 2025/03/26 | 818.0 | 836.0 | 811.0 | 819.0 | 231200 | 1.11 |
| 2025/03/27 | 812.0 | 826.0 | 811.0 | 822.0 | 193100 | 0.37 |
| 2025/03/28 | 820.0 | 824.0 | 814.0 | 822.0 | 112500 | 0.00 |
| 2025/03/31 | 815.0 | 818.0 | 799.0 | 815.0 | 230900 | -0.85 |
| 2025/04/01 | 821.0 | 831.0 | 817.0 | 820.0 | 160600 | 0.61 |
| 2025/04/02 | 822.0 | 822.0 | 803.0 | 806.0 | 180300 | -1.71 |
| 2025/04/03 | 761.0 | 793.0 | 761.0 | 783.0 | 301600 | -2.85 |
| 2025/04/04 | 933.0 | 933.0 | 933.0 | 933.0 | 814400 | 19.16 |
| 2025/04/07 | 929.0 | 957.0 | 878.0 | 915.0 | 2729700 | -1.93 |
| 2025/04/08 | 968.0 | 1065.0 | 968.0 | 1055.0 | 1399300 | 15.30 |
| 2025/04/09 | 1031.0 | 1118.0 | 1025.0 | 1105.0 | 1451700 | 4.74 |
| 2025/04/10 | 1178.0 | 1190.0 | 1142.0 | 1175.0 | 1005400 | 6.33 |
| 2025/04/11 | 1186.0 | 1216.0 | 1175.0 | 1208.0 | 893500 | 2.81 |
| 2025/04/14 | 1208.0 | 1283.0 | 1203.0 | 1273.0 | 814300 | 5.38 |
| 2025/04/15 | 1265.0 | 1286.0 | 1201.0 | 1205.0 | 872500 | -5.34 |
| 2025/04/16 | 1219.0 | 1246.0 | 1208.0 | 1241.0 | 660600 | 2.99 |
| 2025/04/17 | 1240.0 | 1259.0 | 1233.0 | 1259.0 | 369200 | 1.45 |
| 2025/04/18 | 1260.0 | 1292.0 | 1250.0 | 1250.0 | 406900 | -0.71 |
| 2025/04/21 | 1246.0 | 1259.0 | 1218.0 | 1240.0 | 380700 | -0.80 |
| 2025/04/22 | 1221.0 | 1228.0 | 1192.0 | 1217.0 | 489100 | -1.85 |
| 2025/04/23 | 1230.0 | 1240.0 | 1198.0 | 1203.0 | 340800 | -1.15 |
| 2025/04/24 | 1200.0 | 1209.0 | 1156.0 | 1174.0 | 494200 | -2.41 |
| 2025/04/25 | 1174.0 | 1201.0 | 1170.0 | 1196.0 | 359400 | 1.87 |
| 2025/04/28 | 1195.0 | 1207.0 | 1174.0 | 1197.0 | 403900 | 0.08 |
| 2025/04/30 | 1209.0 | 1220.0 | 1189.0 | 1218.0 | 307200 | 1.75 |
| 2025/05/01 | 1210.0 | 1218.0 | 1199.0 | 1212.0 | 340100 | -0.49 |
| 2025/05/02 | 1205.0 | 1213.0 | 1171.0 | 1179.0 | 413300 | -2.72 |
| 2025/05/07 | 1188.0 | 1212.0 | 1184.0 | 1195.0 | 377800 | 1.36 |
| 2025/05/08 | 1211.0 | 1223.0 | 1204.0 | 1205.0 | 267300 | 0.84 |
| 2025/05/09 | 1204.0 | 1244.0 | 1201.0 | 1229.0 | 326400 | 1.99 |
| 2025/05/12 | 1234.0 | 1258.0 | 1227.0 | 1253.0 | 337000 | 1.95 |
| 2025/05/13 | 1249.0 | 1256.0 | 1233.0 | 1250.0 | 226000 | -0.24 |
| 2025/05/14 | 1240.0 | 1244.0 | 1209.0 | 1217.0 | 281800 | -2.64 |
| 2025/05/15 | 1206.0 | 1225.0 | 1200.0 | 1221.0 | 302000 | 0.33 |
| 2025/05/16 | 1222.0 | 1223.0 | 1208.0 | 1214.0 | 257000 | -0.57 |
| 2025/05/19 | 1234.0 | 1243.0 | 1216.0 | 1222.0 | 392800 | 0.66 |
| 2025/05/20 | 1210.0 | 1220.0 | 1196.0 | 1196.0 | 384300 | -2.13 |
| 2025/05/21 | 1185.0 | 1198.0 | 1180.0 | 1191.0 | 329500 | -0.42 |
| 2025/05/22 | 1190.0 | 1194.0 | 1176.0 | 1177.0 | 339400 | -1.18 |
| 2025/05/23 | 1180.0 | 1187.0 | 1170.0 | 1183.0 | 272600 | 0.51 |
| 2025/05/26 | 1180.0 | 1191.0 | 1165.0 | 1167.0 | 582800 | -1.35 |
| 2025/05/27 | 1168.0 | 1176.0 | 1142.0 | 1152.0 | 799200 | -1.29 |
| 2025/05/28 | 1182.0 | 1192.0 | 1161.0 | 1166.0 | 1022700 | 1.22 |
| 2025/05/29 | 1151.0 | 1162.0 | 1136.0 | 1136.0 | 870700 | -2.57 |
| 2025/05/30 | 1120.0 | 1138.0 | 1098.0 | 1117.0 | 501600 | -1.67 |
| 2025/06/02 | 1124.0 | 1150.0 | 1124.0 | 1142.0 | 257800 | 2.24 |
| 2025/06/03 | 1140.0 | 1144.0 | 1114.0 | 1114.0 | 292400 | -2.45 |
| 2025/06/04 | 1118.0 | 1141.0 | 1083.0 | 1083.0 | 322300 | -2.78 |
| 2025/06/05 | 1088.0 | 1095.0 | 1075.0 | 1078.0 | 199000 | -0.46 |
| 2025/06/06 | 1071.0 | 1083.0 | 1069.0 | 1082.0 | 182100 | 0.37 |
| 2025/06/09 | 1092.0 | 1098.0 | 1065.0 | 1080.0 | 198200 | -0.18 |
| 2025/06/10 | 1090.0 | 1100.0 | 1075.0 | 1084.0 | 215600 | 0.37 |
| 2025/06/11 | 1081.0 | 1088.0 | 1071.0 | 1078.0 | 182100 | -0.55 |
| 2025/06/12 | 1084.0 | 1091.0 | 1075.0 | 1083.0 | 189800 | 0.46 |
| 2025/06/13 | 1093.0 | 1112.0 | 1082.0 | 1092.0 | 317600 | 0.83 |
| 2025/06/16 | 1115.0 | 1138.0 | 1077.0 | 1105.0 | 577200 | 1.19 |
| 2025/06/17 | 1085.0 | 1124.0 | 1078.0 | 1096.0 | 295600 | -0.81 |
| 2025/06/18 | 1082.0 | 1103.0 | 1072.0 | 1095.0 | 260600 | -0.09 |
| 2025/06/19 | 1094.0 | 1100.0 | 1082.0 | 1094.0 | 155400 | -0.09 |
| 2025/06/20 | 1094.0 | 1102.0 | 1086.0 | 1098.0 | 171000 | 0.37 |
| 2025/06/23 | 1091.0 | 1111.0 | 1090.0 | 1096.0 | 162200 | -0.18 |
| 2025/06/24 | 1097.0 | 1125.0 | 1090.0 | 1098.0 | 275500 | 0.18 |
| 2025/06/25 | 1097.0 | 1114.0 | 1094.0 | 1102.0 | 137800 | 0.36 |
| 2025/06/26 | 1102.0 | 1112.0 | 1090.0 | 1100.0 | 165600 | -0.18 |
| 2025/06/27 | 1110.0 | 1122.0 | 1103.0 | 1108.0 | 215200 | 0.73 |
| 2025/06/30 | 1118.0 | 1129.0 | 1106.0 | 1108.0 | 197100 | 0.00 |
| 2025/07/01 | 1112.0 | 1125.0 | 1107.0 | 1119.0 | 137700 | 0.99 |
| 2025/07/02 | 1115.0 | 1132.0 | 1112.0 | 1127.0 | 176500 | 0.71 |
| 2025/07/03 | 1129.0 | 1137.0 | 1123.0 | 1130.0 | 141100 | 0.27 |
| 2025/07/04 | 1135.0 | 1148.0 | 1128.0 | 1134.0 | 134800 | 0.35 |
| 2025/07/07 | 1137.0 | 1149.0 | 1136.0 | 1136.0 | 139800 | 0.18 |
| 2025/07/08 | 1141.0 | 1145.0 | 1126.0 | 1132.0 | 209400 | -0.35 |
| 2025/07/09 | 1135.0 | 1160.0 | 1133.0 | 1156.0 | 219900 | 2.12 |
| 2025/07/10 | 1155.0 | 1170.0 | 1152.0 | 1167.0 | 160700 | 0.95 |
| 2025/07/11 | 1179.0 | 1187.0 | 1147.0 | 1147.0 | 229400 | -1.71 |
| 2025/07/14 | 1145.0 | 1165.0 | 1141.0 | 1149.0 | 219000 | 0.17 |
| 2025/07/15 | 1158.0 | 1160.0 | 1136.0 | 1146.0 | 161500 | -0.26 |
| 2025/07/16 | 1139.0 | 1148.0 | 1109.0 | 1112.0 | 193400 | -2.97 |
| 2025/07/17 | 1110.0 | 1123.0 | 1107.0 | 1112.0 | 155900 | 0.00 |
| 2025/07/18 | 1116.0 | 1120.0 | 1099.0 | 1103.0 | 182700 | -0.81 |
| 2025/07/22 | 1106.0 | 1116.0 | 1092.0 | 1115.0 | 174400 | 1.09 |
| 2025/07/23 | 1122.0 | 1151.0 | 1122.0 | 1143.0 | 271900 | 2.51 |
| 2025/07/24 | 1146.0 | 1172.0 | 1145.0 | 1164.0 | 150800 | 1.84 |
| 2025/07/25 | 1173.0 | 1193.0 | 1168.0 | 1193.0 | 193100 | 2.49 |
| 2025/07/28 | 1196.0 | 1200.0 | 1178.0 | 1190.0 | 156600 | -0.25 |
| 2025/07/29 | 1190.0 | 1198.0 | 1180.0 | 1185.0 | 172400 | -0.42 |
| 2025/07/30 | 1192.0 | 1231.0 | 1190.0 | 1210.0 | 654200 | 2.11 |
| 2025/07/31 | 1226.0 | 1237.0 | 1212.0 | 1236.0 | 164600 | 2.15 |
| 2025/08/01 | 1234.0 | 1272.0 | 1231.0 | 1265.0 | 206400 | 2.35 |
| 2025/08/04 | 1246.0 | 1295.0 | 1244.0 | 1291.0 | 318500 | 2.06 |
| 2025/08/05 | 1291.0 | 1328.0 | 1282.0 | 1322.0 | 382200 | 2.40 |
| 2025/08/06 | 1335.0 | 1363.0 | 1321.0 | 1332.0 | 261700 | 0.76 |
| 2025/08/07 | 1348.0 | 1373.0 | 1335.0 | 1359.0 | 307100 | 2.03 |
| 2025/08/08 | 1362.0 | 1416.0 | 1360.0 | 1407.0 | 298000 | 3.53 |
| 2025/08/12 | 1426.0 | 1437.0 | 1392.0 | 1406.0 | 311500 | -0.07 |
| 2025/08/13 | 1407.0 | 1442.0 | 1400.0 | 1430.0 | 267900 | 1.71 |
| 2025/08/14 | 1430.0 | 1489.0 | 1410.0 | 1466.0 | 343400 | 2.52 |
| 2025/08/15 | 1466.0 | 1509.0 | 1466.0 | 1482.0 | 292200 | 1.09 |
| 2025/08/18 | 1490.0 | 1504.0 | 1469.0 | 1475.0 | 260600 | -0.47 |
| 2025/08/19 | 1480.0 | 1530.0 | 1480.0 | 1528.0 | 354900 | 3.59 |
| 2025/08/20 | 1521.0 | 1550.0 | 1505.0 | 1543.0 | 328500 | 0.98 |
| 2025/08/21 | 1547.0 | 1550.0 | 1519.0 | 1543.0 | 208300 | 0.00 |
| 2025/08/22 | 1545.0 | 1545.0 | 1505.0 | 1510.0 | 226300 | -2.14 |
| 2025/08/25 | 1535.0 | 1545.0 | 1523.0 | 1539.0 | 261400 | 1.92 |
| 2025/08/26 | 1543.0 | 1552.0 | 1507.0 | 1548.0 | 211300 | 0.58 |
| 2025/08/27 | 1552.0 | 1573.0 | 1538.0 | 1571.0 | 289400 | 1.49 |
| 2025/08/28 | 1558.0 | 1572.0 | 1541.0 | 1542.0 | 294000 | -1.85 |
| 2025/08/29 | 1540.0 | 1540.0 | 1508.0 | 1510.0 | 218700 | -2.08 |
| 2025/09/01 | 1508.0 | 1518.0 | 1475.0 | 1486.0 | 214000 | -1.59 |
| 2025/09/02 | 1486.0 | 1510.0 | 1486.0 | 1502.0 | 201900 | 1.08 |
| 2025/09/03 | 1503.0 | 1543.0 | 1503.0 | 1534.0 | 259600 | 2.13 |
| 2025/09/04 | 1525.0 | 1555.0 | 1515.0 | 1551.0 | 176000 | 1.11 |
| 2025/09/05 | 1555.0 | 1555.0 | 1523.0 | 1536.0 | 170800 | -0.97 |
| 2025/09/08 | 1547.0 | 1571.0 | 1539.0 | 1557.0 | 218500 | 1.37 |
| 2025/09/09 | 1580.0 | 1618.0 | 1575.0 | 1612.0 | 324500 | 3.53 |
| 2025/09/10 | 1597.0 | 1625.0 | 1585.0 | 1620.0 | 179900 | 0.50 |
| 2025/09/11 | 1634.0 | 1639.0 | 1596.0 | 1598.0 | 239700 | -1.36 |
| 2025/09/12 | 1601.0 | 1645.0 | 1598.0 | 1625.0 | 309700 | 1.69 |
| 2025/09/16 | 1465.0 | 1504.0 | 1431.0 | 1477.0 | 1001300 | -9.11 |
| 2025/09/17 | 1470.0 | 1495.0 | 1452.0 | 1478.0 | 395300 | 0.07 |
| 2025/09/18 | 1495.0 | 1550.0 | 1491.0 | 1539.0 | 417800 | 4.13 |
| 2025/09/19 | 1559.0 | 1570.0 | 1528.0 | 1566.0 | 387700 | 1.75 |
| 2025/09/22 | 1600.0 | 1603.0 | 1561.0 | 1592.0 | 301200 | 1.66 |
| 2025/09/24 | 1607.0 | 1609.0 | 1564.0 | 1576.0 | 288000 | -1.01 |
| 2025/09/25 | 1575.0 | 1587.0 | 1525.0 | 1528.0 | 310200 | -3.05 |
| 2025/09/26 | 1539.0 | 1578.0 | 1537.0 | 1574.0 | 271200 | 3.01 |
| 2025/09/29 | 1595.0 | 1602.0 | 1568.0 | 1599.0 | 363600 | 1.59 |
| 2025/09/30 | 1599.0 | 1599.0 | 1552.0 | 1558.0 | 445600 | -2.56 |
| 2025/10/01 | 1550.0 | 1552.0 | 1506.0 | 1506.0 | 387600 | -3.34 |
| 2025/10/02 | 1513.0 | 1526.0 | 1455.0 | 1474.0 | 333100 | -2.12 |
| 2025/10/03 | 1483.0 | 1515.0 | 1477.0 | 1515.0 | 235600 | 2.78 |
| 2025/10/06 | 1540.0 | 1540.0 | 1503.0 | 1516.0 | 283400 | 0.07 |
| 2025/10/07 | 1528.0 | 1532.0 | 1518.0 | 1526.0 | 178900 | 0.66 |
| 2025/10/08 | 1519.0 | 1540.0 | 1519.0 | 1522.0 | 183400 | -0.26 |
| 2025/10/09 | 1527.0 | 1530.0 | 1515.0 | 1515.0 | 193700 | -0.46 |
| 2025/10/10 | 1513.0 | 1524.0 | 1510.0 | 1516.0 | 133800 | 0.07 |
| 2025/10/14 | 1500.0 | 1522.0 | 1492.0 | 1509.0 | 260700 | -0.46 |
| 2025/10/15 | 1510.0 | 1522.0 | 1508.0 | 1514.0 | 135400 | 0.33 |
| 2025/10/16 | 1519.0 | 1521.0 | 1507.0 | 1507.0 | 140000 | -0.46 |
| 2025/10/17 | 1505.0 | 1514.0 | 1501.0 | 1505.0 | 158600 | -0.13 |
| 2025/10/20 | 1501.0 | 1505.0 | 1495.0 | 1501.0 | 244100 | -0.27 |
| 2025/10/21 | 1500.0 | 1501.0 | 1495.0 | 1495.0 | 141300 | -0.40 |
| 2025/10/22 | 1496.0 | 1509.0 | 1495.0 | 1501.0 | 193800 | 0.40 |
| 2025/10/23 | 1503.0 | 1507.0 | 1497.0 | 1498.0 | 214700 | -0.20 |
| 2025/10/24 | 1516.0 | 1534.0 | 1511.0 | 1527.0 | 320600 | 1.94 |
| 2025/10/27 | 1560.0 | 1570.0 | 1546.0 | 1552.0 | 315700 | 1.64 |
| 2025/10/28 | 1546.0 | 1551.0 | 1531.0 | 1534.0 | 320200 | -1.16 |
| 2025/10/29 | 1535.0 | 1539.0 | 1518.0 | 1525.0 | 515600 | -0.59 |
| 2025/10/30 | 1270.0 | 1408.0 | 1270.0 | 1399.0 | 1514900 | -8.26 |
| 2025/10/31 | 1374.0 | 1393.0 | 1349.0 | 1359.0 | 415700 | -2.86 |
| 2025/11/04 | 1348.0 | 1359.0 | 1271.0 | 1298.0 | 636100 | -4.49 |
| 2025/11/05 | 1312.0 | 1329.0 | 1273.0 | 1275.0 | 296900 | -1.77 |
| 2025/11/06 | 1284.0 | 1299.0 | 1276.0 | 1278.0 | 263600 | 0.24 |
| 2025/11/07 | 1283.0 | 1311.0 | 1281.0 | 1307.0 | 284100 | 2.27 |
| 2025/11/10 | 1307.0 | 1334.0 | 1306.0 | 1317.0 | 194500 | 0.77 |
| 2025/11/11 | 1315.0 | 1330.0 | 1296.0 | 1305.0 | 171200 | -0.91 |
| 2025/11/12 | 1319.0 | 1328.0 | 1305.0 | 1306.0 | 128500 | 0.08 |
| 2025/11/13 | 1315.0 | 1317.0 | 1297.0 | 1308.0 | 119400 | 0.15 |
| 2025/11/14 | 1308.0 | 1333.0 | 1304.0 | 1326.0 | 179700 | 1.38 |
| 2025/11/17 | 1320.0 | 1325.0 | 1278.0 | 1292.0 | 199900 | -2.56 |
| 2025/11/18 | 1276.0 | 1292.0 | 1259.0 | 1268.0 | 165300 | -1.86 |
| 2025/11/19 | 1267.0 | 1283.0 | 1254.0 | 1261.0 | 169700 | -0.55 |
| 2025/11/20 | 1269.0 | 1270.0 | 1231.0 | 1241.0 | 226900 | -1.59 |
| 2025/11/21 | 1211.0 | 1261.0 | 1207.0 | 1260.0 | 172700 | 1.53 |
| 2025/11/25 | 1268.0 | 1269.0 | 1217.0 | 1217.0 | 139500 | -3.41 |
| 2025/11/26 | 1217.0 | 1225.0 | 1181.0 | 1222.0 | 334000 | 0.41 |
| 2025/11/27 | 1224.0 | 1224.0 | 1190.0 | 1214.0 | 209100 | -0.65 |
| 2025/11/28 | 1210.0 | 1211.0 | 1193.0 | 1198.0 | 243500 | -1.32 |
| 2025/12/01 | 1199.0 | 1215.0 | 1183.0 | 1205.0 | 252900 | 0.58 |
| 2025/12/02 | 1200.0 | 1228.0 | 1199.0 | 1208.0 | 211700 | 0.25 |
| 2025/12/03 | 1199.0 | 1215.0 | 1192.0 | 1192.0 | 149300 | -1.32 |
| 2025/12/04 | 1195.0 | 1195.0 | 1175.0 | 1188.0 | 239100 | -0.34 |
| 2025/12/05 | 1188.0 | 1199.0 | 1177.0 | 1187.0 | 154200 | -0.08 |
| 2025/12/08 | 1182.0 | 1193.0 | 1176.0 | 1186.0 | 200300 | -0.08 |
| 2025/12/09 | 1230.0 | 1233.0 | 1114.0 | 1119.0 | 1641300 | -5.65 |
| 2025/12/10 | 1149.0 | 1179.0 | 1138.0 | 1161.0 | 887100 | 3.75 |
| 2025/12/11 | 1165.0 | 1173.0 | 1132.0 | 1137.0 | 359800 | -2.07 |
| 2025/12/12 | 1130.0 | 1140.0 | 1108.0 | 1109.0 | 431200 | -2.46 |
| 2025/12/15 | 1105 | 1120 | 1081 | 1118 | 524700 | 0.81 |