串カツ田中ホールディングス 3547
2,005円
(時刻：15:30)
▼ -12円 (-0.59%)
価格情報
| 始値 | 2,017円 |
| 高値 | 2,022円 |
| 安値 | 2,000円 |
| 終値 | 2,005円 |
| 出来高 | 35,700株 |
| 売買代金 | 71,642,000円 |
| 売り気配 (15:30) | 2,005円 |
| 買い気配 (15:30) | 2,001円 |
基本情報
| 銘柄名 | 串カツ田中ホールディングス |
| 英文銘柄名 | KUSHIKATSU TANAKA HOLDINGS CO. |
| 時価総額 | 22,310,841,783.0円 |
| 発行済株式総数 | 11,061,399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 | 2024/11 |
| EPS | 41.39円 |
| BPS | 268.53円 |
| PER | 48.73倍 |
| PBR | 7.51倍 |
| ROE | 16.3% |
| 年間配当金 | 13.00円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
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23期(自 2023年12月１日 至 2024年11月30日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 1,630,736,000 円 | 1,461,955,000 円 | 2,585,996,000 円 | 2,686,961,000 円 | 3,020,740,000 円 |
| 経常利益又は経常損失（△） | 261,237,000 円 | △249,536,000 円 | 380,745,000 円 | 901,137,000 円 | 636,261,000 円 |
| 当期純利益又は当期純損失（△） | △57,098,000 円 | △230,485,000 円 | 55,797,000 円 | 643,710,000 円 | 284,092,000 円 |
| 資本金 | 304,693,000 円 | 305,961,000 円 | 305,961,000 円 | 306,594,000 円 | 306,594,000 円 |
| 純資産額 | 1,968,448,000 円 | 1,649,861,000 円 | 1,724,699,000 円 | 2,278,064,000 円 | 2,442,678,000 円 |
| 総資産額 | 6,827,940,000 円 | 5,835,345,000 円 | 5,422,583,000 円 | 4,826,996,000 円 | 5,163,383,000 円 |
| 従業員数 | 20 人 | 31 人 | 46 人 | 43 人 | 43 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/11 | 連結 | 41.39 | 268.53 | 16.3 | 48.73 | 7.51 | - | - |
| 2024/11 | 単体 | 30.91 | 265.80 | - | 65.25 | 7.59 | 0.65 | 13.00 |
| 2025/05 | 中連 | 66.41 | - | - | - | - | - | - |
| 2025/05 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/11/27 | 531,000 | 158,600 | 214,400 | -32,100 |
| 2025/11/26 | 372,400 | 94,700 | 246,500 | 9,800 |
| 2025/11/25 | 277,700 | 55,400 | 236,700 | 18,900 |
| 2025/11/21 | 222,300 | 26,500 | 217,800 | 2,100 |
| 2025/11/20 | 195,800 | 1,800 | 215,700 | -2,100 |
| 2025/11/19 | 194,000 | 8,200 | 217,800 | 5,400 |
| 2025/11/18 | 185,800 | 8,400 | 212,400 | 8,100 |
| 2025/11/17 | 177,400 | 5,400 | 204,300 | 400 |
| 2025/11/14 | 172,000 | -1,000 | 203,900 | 2,700 |
| 2025/11/13 | 173,000 | 5,100 | 201,200 | -8,900 |
| 2025/11/12 | 167,900 | 5,400 | 210,100 | 2,600 |
| 2025/11/11 | 162,500 | 6,100 | 207,500 | 2,900 |
| 2025/11/10 | 156,400 | 5,800 | 204,600 | -300 |
| 2025/11/07 | 150,600 | 6,400 | 204,900 | -500 |
| 2025/11/06 | 144,200 | -1,400 | 205,400 | -6,200 |
| 2025/11/05 | 145,600 | 14,000 | 211,600 | 3,100 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/26 | 126,500 | -8,200 | 234,300 | 14,200 |
| 2025/12/19 | 134,700 | -28,800 | 220,100 | 1,800 |
| 2025/12/12 | 163,500 | -11,900 | 218,300 | -2,200 |
| 2025/12/05 | 175,400 | -32,900 | 220,500 | -7,500 |
| 2025/11/28 | 208,300 | -69,400 | 228,000 | -8,700 |
| 2025/11/21 | 277,700 | 100,300 | 236,700 | 32,400 |
| 2025/11/14 | 177,400 | 21,000 | 204,300 | -300 |
| 2025/11/07 | 156,400 | 24,800 | 204,600 | -3,900 |
| 2025/10/31 | 131,600 | 10,600 | 208,500 | -41,900 |
| 2025/10/24 | 121,000 | -8,300 | 250,400 | -72,500 |
| 2025/10/17 | 129,300 | -3,200 | 322,900 | 85,500 |
| 2025/10/10 | 132,500 | -2,200 | 237,400 | -29,000 |
| 2025/10/03 | 134,700 | -24,400 | 266,400 | 32,800 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| GOLDMAN SACHS INTERNATIONAL | 46,417 | 0.49% | 2025/10/23 |
| JPM Securities Japan Co Ltd. | 50,410 | 0.47% | 2025/12/22 |
| Nomura International plc | 74,272 | 0.69% | 2025/12/25 |
| UBS AG | 46,154 | 0.48% | 2025/03/11 |
| スパークス・アセット・マネジメント株式会社 | 38,700 | 0.41% | 2025/08/22 |
| モルガン・スタンレーMUFG証券株式会社 | 44,071 | 0.46% | 2025/10/17 |
| 合計・最新計算日 | 300,024 | 3.00% | 2025/12/25 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/25 | Nomura International plc | 74,272 （0.70%→0.69%） |
| 2025/12/22 | JPM Securities Japan Co Ltd. | 50,410 （0.51%→0.47%） |
| 2025/12/16 | JPM Securities Japan Co Ltd. | 54,910 （0.41%→0.51%） |
| 2025/12/15 | Nomura International plc | 74,768 （0.68%→0.70%） |
| 2025/12/12 | Nomura International plc | 73,540 （0.78%→0.68%） |
| 2025/12/10 | Nomura International plc | 84,155 （0.88%→0.78%） |
| 2025/12/05 | Nomura International plc | 94,522 （0.91%→0.88%） |
| 2025/12/03 | Nomura International plc | 97,324 （1.08%→0.91%） |
| 2025/11/27 | Nomura International plc | 102,749 （1.12%→1.08%） |
| 2025/10/28 | Nomura International plc | 106,167 （1.01%→1.12%） |
| 2025/10/27 | Nomura International plc | 96,062 （0.93%→1.01%） |
| 2025/10/24 | Nomura International plc | 88,120 （0.85%→0.93%） |
| 2025/10/23 | GOLDMAN SACHS INTERNATIONAL | 46,417 （0.55%→0.49%） |
| 2025/10/22 | Nomura International plc | 80,342 （0.92%→0.85%） |
| 2025/10/22 | GOLDMAN SACHS INTERNATIONAL | 52,717 （0.63%→0.55%） |
| 2025/10/21 | Nomura International plc | 87,055 （1.04%→0.92%） |
| 2025/10/17 | Nomura International plc | 98,872 （1.10%→1.04%） |
| 2025/10/17 | モルガン・スタンレーMUFG証券株式会社 | 44,071 （0.94%→0.46%） |
| 2025/10/16 | Nomura International plc | 104,472 （0.82%→1.10%） |
| 2025/10/16 | GOLDMAN SACHS INTERNATIONAL | 59,817 （0.26%→0.63%） |
| 2025/10/16 | モルガン・スタンレーMUFG証券株式会社 | 88,671 （0.55%→0.94%） |
| 2025/10/15 | Nomura International plc | 77,343 （0.45%→0.82%） |
| 2025/10/15 | モルガン・スタンレーMUFG証券株式会社 | 51,871 （None→0.55%） |
| 2025/10/09 | Nomura International plc | 42,820 （0.52%→0.45%） |
| 2025/10/07 | Nomura International plc | 49,773 （0.20%→0.52%） |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/29 | 34,100 | 4.2 | 0.05 |
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 |
|---|---|---|---|---|---|---|
| 2025/12/30 | 東証 | 10,900 | 75,000 | -64,100 | 0 | 4.2 |
| 2025/12/29 | 東証 | 40,500 | 74,600 | -34,100 | 0 | 4.2 |
| 2025/12/26 | 東証 | 43,400 | 78,200 | -34,800 | 0 | 25.2 |
| 2025/12/25 | 東証 | 41,700 | 77,500 | -35,800 | 0 | 4.2 |
| 2025/12/24 | 東証 | 42,000 | 76,800 | -34,800 | 0 | 12 |
| 2025/12/23 | 東証 | 39,300 | 76,000 | -36,700 | 0 | 4.2 |
| 2025/12/22 | 東証 | 38,200 | 76,100 | -37,900 | 0 | 4 |
| 2025/12/19 | 東証 | 37,600 | 75,700 | -38,100 | 0 | 4.2 |
| 2025/12/18 | 東証 | 37,300 | 76,100 | -38,800 | 0 | 4.2 |
| 2025/12/17 | 東証 | 39,800 | 76,900 | -37,100 | 0 | 12 |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年12月01日 15時32分 | 臨時報告書 |
| 2025年12月01日 15時31分 | 臨時報告書 |
| 2025年10月15日 17時01分 | 訂正有価証券届出書（参照方式） |
| 2025年09月16日 16時02分 | 有価証券届出書（参照方式） |
| 2025年09月16日 16時01分 | 臨時報告書 |
| 2025年07月15日 16時57分 | 確認書 |
| 2025年07月15日 16時08分 | 半期報告書－第24期(2024/12/01－2025/05/31) |
| 2025年07月15日 16時08分 | 半期報告書－第24期(2024/12/01－2025/11/30) |
| 2025年02月28日 16時31分 | 臨時報告書 |
| 2025年02月27日 16時44分 | 内部統制報告書－第23期(2023/12/01－2024/11/30) |
| 2025年02月27日 16時43分 | 確認書 |
| 2025年02月27日 16時42分 | 有価証券報告書－第23期(2023/12/01－2024/11/30) |
| 2024年09月17日 13時41分 | 臨時報告書 |
| 2024年07月12日 16時57分 | 確認書 |
| 2024年07月12日 16時56分 | 四半期報告書－第23期第2四半期(2024/03/01－2024/05/31) |
| 2024年04月15日 16時36分 | 確認書 |
| 2024年04月15日 16時35分 | 四半期報告書－第23期第1四半期(2023/12/01－2024/02/29) |
| 2024年02月28日 15時00分 | 臨時報告書 |
| 2024年02月27日 15時06分 | 内部統制報告書－第22期(2022/12/01－2023/11/30) |
| 2024年02月27日 15時05分 | 確認書 |
| 2024年02月27日 15時05分 | 有価証券報告書－第22期(2022/12/01－2023/11/30) |
企業概要
| 会社名 | 株式会社串カツ田中ホールディングス |
| 会社名（英文） | KUSHIKATSU TANAKA HOLDINGS CO. |
| 会社名（カナ） | カブシキガイシャクシカツタナカホールディングス |
| 本店所在地 | 品川区東五反田一丁目７番６号 |
| 業種 | 小売業 |
| 連結有無 | 有 |
| 決算日 | 11月30日 |
| 証券コード | 35470 |
| EDINETコード | E32592 |
| 法人番号 | 8010901029204 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 1718.0 | 1722.0 | 1691.0 | 1698.0 | 27900 | - |
| 2024/07/11 | 1725.0 | 1725.0 | 1704.0 | 1712.0 | 15000 | 0.82 |
| 2024/07/12 | 1701.0 | 1760.0 | 1701.0 | 1753.0 | 59500 | 2.39 |
| 2024/07/16 | 1780.0 | 1800.0 | 1717.0 | 1732.0 | 200400 | -1.20 |
| 2024/07/17 | 1722.0 | 1814.0 | 1722.0 | 1756.0 | 105500 | 1.39 |
| 2024/07/18 | 1741.0 | 1804.0 | 1740.0 | 1750.0 | 82800 | -0.34 |
| 2024/07/19 | 1750.0 | 1760.0 | 1705.0 | 1711.0 | 59800 | -2.23 |
| 2024/07/22 | 1710.0 | 1720.0 | 1679.0 | 1696.0 | 63100 | -0.88 |
| 2024/07/23 | 1694.0 | 1710.0 | 1690.0 | 1690.0 | 32300 | -0.35 |
| 2024/07/24 | 1680.0 | 1691.0 | 1658.0 | 1664.0 | 46200 | -1.54 |
| 2024/07/25 | 1645.0 | 1658.0 | 1637.0 | 1647.0 | 51700 | -1.02 |
| 2024/07/26 | 1650.0 | 1662.0 | 1624.0 | 1624.0 | 40800 | -1.40 |
| 2024/07/29 | 1646.0 | 1658.0 | 1635.0 | 1657.0 | 32900 | 2.03 |
| 2024/07/30 | 1647.0 | 1660.0 | 1631.0 | 1643.0 | 95700 | -0.84 |
| 2024/07/31 | 1635.0 | 1643.0 | 1614.0 | 1643.0 | 44500 | 0.00 |
| 2024/08/01 | 1637.0 | 1637.0 | 1579.0 | 1592.0 | 85700 | -3.10 |
| 2024/08/02 | 1578.0 | 1578.0 | 1515.0 | 1515.0 | 97100 | -4.84 |
| 2024/08/05 | 1470.0 | 1470.0 | 1231.0 | 1270.0 | 234800 | -16.17 |
| 2024/08/06 | 1380.0 | 1448.0 | 1370.0 | 1397.0 | 132500 | 10.00 |
| 2024/08/07 | 1375.0 | 1424.0 | 1373.0 | 1391.0 | 69400 | -0.43 |
| 2024/08/08 | 1380.0 | 1413.0 | 1362.0 | 1391.0 | 55700 | 0.00 |
| 2024/08/09 | 1421.0 | 1421.0 | 1355.0 | 1379.0 | 59900 | -0.86 |
| 2024/08/13 | 1383.0 | 1394.0 | 1360.0 | 1391.0 | 37500 | 0.87 |
| 2024/08/14 | 1390.0 | 1407.0 | 1363.0 | 1378.0 | 75300 | -0.93 |
| 2024/08/15 | 1388.0 | 1405.0 | 1378.0 | 1392.0 | 32600 | 1.02 |
| 2024/08/16 | 1417.0 | 1440.0 | 1406.0 | 1440.0 | 33200 | 3.45 |
| 2024/08/19 | 1470.0 | 1470.0 | 1425.0 | 1431.0 | 40000 | -0.63 |
| 2024/08/20 | 1444.0 | 1479.0 | 1444.0 | 1479.0 | 26600 | 3.35 |
| 2024/08/21 | 1477.0 | 1478.0 | 1453.0 | 1462.0 | 22800 | -1.15 |
| 2024/08/22 | 1470.0 | 1481.0 | 1466.0 | 1478.0 | 16700 | 1.09 |
| 2024/08/23 | 1479.0 | 1486.0 | 1469.0 | 1476.0 | 17200 | -0.14 |
| 2024/08/26 | 1484.0 | 1490.0 | 1474.0 | 1485.0 | 15700 | 0.61 |
| 2024/08/27 | 1484.0 | 1502.0 | 1477.0 | 1501.0 | 15200 | 1.08 |
| 2024/08/28 | 1500.0 | 1500.0 | 1476.0 | 1484.0 | 28900 | -1.13 |
| 2024/08/29 | 1484.0 | 1489.0 | 1451.0 | 1457.0 | 51100 | -1.82 |
| 2024/08/30 | 1455.0 | 1457.0 | 1437.0 | 1450.0 | 42100 | -0.48 |
| 2024/09/02 | 1482.0 | 1484.0 | 1457.0 | 1464.0 | 48300 | 0.97 |
| 2024/09/03 | 1467.0 | 1494.0 | 1467.0 | 1490.0 | 24900 | 1.78 |
| 2024/09/04 | 1474.0 | 1483.0 | 1448.0 | 1450.0 | 49300 | -2.68 |
| 2024/09/05 | 1453.0 | 1490.0 | 1450.0 | 1472.0 | 31200 | 1.52 |
| 2024/09/06 | 1488.0 | 1488.0 | 1451.0 | 1458.0 | 23300 | -0.95 |
| 2024/09/09 | 1430.0 | 1447.0 | 1418.0 | 1443.0 | 41900 | -1.03 |
| 2024/09/10 | 1456.0 | 1466.0 | 1445.0 | 1454.0 | 18700 | 0.76 |
| 2024/09/11 | 1458.0 | 1458.0 | 1397.0 | 1412.0 | 39500 | -2.89 |
| 2024/09/12 | 1429.0 | 1445.0 | 1425.0 | 1442.0 | 18500 | 2.12 |
| 2024/09/13 | 1438.0 | 1449.0 | 1422.0 | 1426.0 | 25100 | -1.11 |
| 2024/09/17 | 1432.0 | 1449.0 | 1420.0 | 1448.0 | 25400 | 1.54 |
| 2024/09/18 | 1455.0 | 1459.0 | 1439.0 | 1456.0 | 17000 | 0.55 |
| 2024/09/19 | 1459.0 | 1475.0 | 1456.0 | 1464.0 | 21200 | 0.55 |
| 2024/09/20 | 1471.0 | 1473.0 | 1461.0 | 1467.0 | 18300 | 0.20 |
| 2024/09/24 | 1480.0 | 1480.0 | 1465.0 | 1465.0 | 15600 | -0.14 |
| 2024/09/25 | 1485.0 | 1485.0 | 1471.0 | 1479.0 | 16300 | 0.96 |
| 2024/09/26 | 1490.0 | 1523.0 | 1483.0 | 1520.0 | 51600 | 2.77 |
| 2024/09/27 | 1520.0 | 1537.0 | 1518.0 | 1526.0 | 43500 | 0.39 |
| 2024/09/30 | 1503.0 | 1538.0 | 1502.0 | 1519.0 | 53900 | -0.46 |
| 2024/10/01 | 1537.0 | 1560.0 | 1531.0 | 1557.0 | 46800 | 2.50 |
| 2024/10/02 | 1564.0 | 1577.0 | 1543.0 | 1551.0 | 58700 | -0.39 |
| 2024/10/03 | 1560.0 | 1575.0 | 1554.0 | 1561.0 | 36500 | 0.64 |
| 2024/10/04 | 1561.0 | 1583.0 | 1560.0 | 1578.0 | 37400 | 1.09 |
| 2024/10/07 | 1595.0 | 1600.0 | 1568.0 | 1583.0 | 59200 | 0.32 |
| 2024/10/08 | 1566.0 | 1573.0 | 1527.0 | 1530.0 | 81800 | -3.35 |
| 2024/10/09 | 1547.0 | 1558.0 | 1536.0 | 1548.0 | 41100 | 1.18 |
| 2024/10/10 | 1548.0 | 1558.0 | 1522.0 | 1539.0 | 35300 | -0.58 |
| 2024/10/11 | 1539.0 | 1554.0 | 1537.0 | 1548.0 | 38800 | 0.58 |
| 2024/10/15 | 1555.0 | 1562.0 | 1535.0 | 1541.0 | 77700 | -0.45 |
| 2024/10/16 | 1501.0 | 1529.0 | 1487.0 | 1503.0 | 102000 | -2.47 |
| 2024/10/17 | 1525.0 | 1533.0 | 1506.0 | 1506.0 | 30300 | 0.20 |
| 2024/10/18 | 1510.0 | 1531.0 | 1506.0 | 1509.0 | 36700 | 0.20 |
| 2024/10/21 | 1514.0 | 1538.0 | 1514.0 | 1531.0 | 34500 | 1.46 |
| 2024/10/22 | 1542.0 | 1546.0 | 1522.0 | 1531.0 | 41500 | 0.00 |
| 2024/10/23 | 1538.0 | 1565.0 | 1536.0 | 1545.0 | 45900 | 0.91 |
| 2024/10/24 | 1547.0 | 1572.0 | 1530.0 | 1564.0 | 49800 | 1.23 |
| 2024/10/25 | 1577.0 | 1589.0 | 1537.0 | 1537.0 | 58000 | -1.73 |
| 2024/10/28 | 1540.0 | 1563.0 | 1540.0 | 1549.0 | 23300 | 0.78 |
| 2024/10/29 | 1564.0 | 1588.0 | 1560.0 | 1588.0 | 48500 | 2.52 |
| 2024/10/30 | 1589.0 | 1590.0 | 1560.0 | 1560.0 | 67800 | -1.76 |
| 2024/10/31 | 1565.0 | 1573.0 | 1557.0 | 1563.0 | 42600 | 0.19 |
| 2024/11/01 | 1551.0 | 1563.0 | 1542.0 | 1543.0 | 63900 | -1.28 |
| 2024/11/05 | 1555.0 | 1556.0 | 1542.0 | 1550.0 | 44100 | 0.45 |
| 2024/11/06 | 1563.0 | 1572.0 | 1545.0 | 1546.0 | 62100 | -0.26 |
| 2024/11/07 | 1547.0 | 1570.0 | 1542.0 | 1560.0 | 60900 | 0.91 |
| 2024/11/08 | 1575.0 | 1587.0 | 1568.0 | 1578.0 | 53000 | 1.15 |
| 2024/11/11 | 1580.0 | 1589.0 | 1575.0 | 1583.0 | 44900 | 0.32 |
| 2024/11/12 | 1585.0 | 1587.0 | 1568.0 | 1576.0 | 43600 | -0.44 |
| 2024/11/13 | 1576.0 | 1581.0 | 1570.0 | 1570.0 | 28700 | -0.38 |
| 2024/11/14 | 1570.0 | 1575.0 | 1543.0 | 1543.0 | 84100 | -1.72 |
| 2024/11/15 | 1544.0 | 1549.0 | 1535.0 | 1538.0 | 45300 | -0.32 |
| 2024/11/18 | 1538.0 | 1555.0 | 1538.0 | 1547.0 | 61400 | 0.59 |
| 2024/11/19 | 1548.0 | 1560.0 | 1547.0 | 1550.0 | 69600 | 0.19 |
| 2024/11/20 | 1545.0 | 1552.0 | 1538.0 | 1547.0 | 65800 | -0.19 |
| 2024/11/21 | 1547.0 | 1552.0 | 1541.0 | 1541.0 | 66800 | -0.39 |
| 2024/11/22 | 1542.0 | 1548.0 | 1540.0 | 1543.0 | 65700 | 0.13 |
| 2024/11/25 | 1549.0 | 1552.0 | 1540.0 | 1540.0 | 129100 | -0.19 |
| 2024/11/26 | 1548.0 | 1552.0 | 1540.0 | 1552.0 | 80000 | 0.78 |
| 2024/11/27 | 1553.0 | 1554.0 | 1545.0 | 1552.0 | 194900 | 0.00 |
| 2024/11/28 | 1490.0 | 1512.0 | 1482.0 | 1501.0 | 184400 | -3.29 |
| 2024/11/29 | 1461.0 | 1494.0 | 1461.0 | 1465.0 | 135000 | -2.40 |
| 2024/12/02 | 1455.0 | 1465.0 | 1431.0 | 1431.0 | 120300 | -2.32 |
| 2024/12/03 | 1445.0 | 1470.0 | 1441.0 | 1446.0 | 81800 | 1.05 |
| 2024/12/04 | 1455.0 | 1459.0 | 1435.0 | 1436.0 | 62800 | -0.69 |
| 2024/12/05 | 1456.0 | 1468.0 | 1444.0 | 1468.0 | 72600 | 2.23 |
| 2024/12/06 | 1460.0 | 1466.0 | 1447.0 | 1448.0 | 45100 | -1.36 |
| 2024/12/09 | 1455.0 | 1462.0 | 1437.0 | 1450.0 | 51000 | 0.14 |
| 2024/12/10 | 1452.0 | 1472.0 | 1447.0 | 1463.0 | 68900 | 0.90 |
| 2024/12/11 | 1463.0 | 1480.0 | 1455.0 | 1467.0 | 44800 | 0.27 |
| 2024/12/12 | 1478.0 | 1483.0 | 1462.0 | 1462.0 | 55900 | -0.34 |
| 2024/12/13 | 1453.0 | 1466.0 | 1441.0 | 1444.0 | 39900 | -1.23 |
| 2024/12/16 | 1443.0 | 1449.0 | 1402.0 | 1410.0 | 59900 | -2.35 |
| 2024/12/17 | 1402.0 | 1417.0 | 1401.0 | 1401.0 | 48600 | -0.64 |
| 2024/12/18 | 1402.0 | 1406.0 | 1384.0 | 1389.0 | 65800 | -0.86 |
| 2024/12/19 | 1385.0 | 1399.0 | 1383.0 | 1390.0 | 33900 | 0.07 |
| 2024/12/20 | 1400.0 | 1442.0 | 1398.0 | 1412.0 | 68000 | 1.58 |
| 2024/12/23 | 1427.0 | 1427.0 | 1392.0 | 1392.0 | 95700 | -1.42 |
| 2024/12/24 | 1396.0 | 1402.0 | 1381.0 | 1391.0 | 42500 | -0.07 |
| 2024/12/25 | 1397.0 | 1397.0 | 1371.0 | 1374.0 | 54700 | -1.22 |
| 2024/12/26 | 1374.0 | 1395.0 | 1374.0 | 1384.0 | 73000 | 0.73 |
| 2024/12/27 | 1388.0 | 1434.0 | 1388.0 | 1412.0 | 49900 | 2.02 |
| 2024/12/30 | 1417.0 | 1425.0 | 1406.0 | 1411.0 | 23100 | -0.07 |
| 2025/01/06 | 1413.0 | 1414.0 | 1388.0 | 1390.0 | 34000 | -1.49 |
| 2025/01/07 | 1420.0 | 1420.0 | 1401.0 | 1409.0 | 30300 | 1.37 |
| 2025/01/08 | 1412.0 | 1415.0 | 1395.0 | 1395.0 | 24400 | -0.99 |
| 2025/01/09 | 1401.0 | 1406.0 | 1382.0 | 1399.0 | 28100 | 0.29 |
| 2025/01/10 | 1399.0 | 1409.0 | 1395.0 | 1402.0 | 22500 | 0.21 |
| 2025/01/14 | 1400.0 | 1402.0 | 1365.0 | 1380.0 | 57600 | -1.57 |
| 2025/01/15 | 1333.0 | 1359.0 | 1278.0 | 1304.0 | 186100 | -5.51 |
| 2025/01/16 | 1305.0 | 1316.0 | 1286.0 | 1303.0 | 65000 | -0.08 |
| 2025/01/17 | 1308.0 | 1310.0 | 1274.0 | 1299.0 | 85200 | -0.31 |
| 2025/01/20 | 1295.0 | 1295.0 | 1268.0 | 1274.0 | 58400 | -1.92 |
| 2025/01/21 | 1275.0 | 1289.0 | 1270.0 | 1289.0 | 36300 | 1.18 |
| 2025/01/22 | 1294.0 | 1307.0 | 1290.0 | 1300.0 | 42200 | 0.85 |
| 2025/01/23 | 1304.0 | 1304.0 | 1281.0 | 1302.0 | 34700 | 0.15 |
| 2025/01/24 | 1311.0 | 1331.0 | 1308.0 | 1322.0 | 39000 | 1.54 |
| 2025/01/27 | 1346.0 | 1392.0 | 1330.0 | 1376.0 | 69800 | 4.08 |
| 2025/01/28 | 1361.0 | 1372.0 | 1347.0 | 1350.0 | 32800 | -1.89 |
| 2025/01/29 | 1362.0 | 1362.0 | 1337.0 | 1339.0 | 26700 | -0.81 |
| 2025/01/30 | 1339.0 | 1348.0 | 1330.0 | 1347.0 | 23000 | 0.60 |
| 2025/01/31 | 1347.0 | 1347.0 | 1333.0 | 1335.0 | 12700 | -0.89 |
| 2025/02/03 | 1335.0 | 1340.0 | 1293.0 | 1298.0 | 60900 | -2.77 |
| 2025/02/04 | 1301.0 | 1308.0 | 1294.0 | 1294.0 | 28100 | -0.31 |
| 2025/02/05 | 1293.0 | 1306.0 | 1291.0 | 1293.0 | 26700 | -0.08 |
| 2025/02/06 | 1295.0 | 1321.0 | 1295.0 | 1320.0 | 35200 | 2.09 |
| 2025/02/07 | 1310.0 | 1333.0 | 1310.0 | 1313.0 | 13000 | -0.53 |
| 2025/02/10 | 1317.0 | 1332.0 | 1317.0 | 1323.0 | 19400 | 0.76 |
| 2025/02/12 | 1323.0 | 1323.0 | 1303.0 | 1317.0 | 22300 | -0.45 |
| 2025/02/13 | 1315.0 | 1333.0 | 1312.0 | 1331.0 | 19000 | 1.06 |
| 2025/02/14 | 1334.0 | 1334.0 | 1321.0 | 1324.0 | 17500 | -0.53 |
| 2025/02/17 | 1321.0 | 1338.0 | 1321.0 | 1332.0 | 17100 | 0.60 |
| 2025/02/18 | 1327.0 | 1340.0 | 1326.0 | 1339.0 | 21700 | 0.53 |
| 2025/02/19 | 1339.0 | 1350.0 | 1336.0 | 1345.0 | 17500 | 0.45 |
| 2025/02/20 | 1345.0 | 1352.0 | 1331.0 | 1334.0 | 24500 | -0.82 |
| 2025/02/21 | 1328.0 | 1334.0 | 1321.0 | 1327.0 | 31300 | -0.52 |
| 2025/02/25 | 1320.0 | 1359.0 | 1320.0 | 1354.0 | 29900 | 2.03 |
| 2025/02/26 | 1349.0 | 1355.0 | 1332.0 | 1341.0 | 24000 | -0.96 |
| 2025/02/27 | 1342.0 | 1365.0 | 1336.0 | 1363.0 | 25100 | 1.64 |
| 2025/02/28 | 1348.0 | 1359.0 | 1325.0 | 1345.0 | 29400 | -1.32 |
| 2025/03/03 | 1345.0 | 1365.0 | 1345.0 | 1351.0 | 23000 | 0.45 |
| 2025/03/04 | 1351.0 | 1351.0 | 1326.0 | 1341.0 | 20600 | -0.74 |
| 2025/03/05 | 1345.0 | 1354.0 | 1339.0 | 1351.0 | 19300 | 0.75 |
| 2025/03/06 | 1351.0 | 1370.0 | 1351.0 | 1370.0 | 25300 | 1.41 |
| 2025/03/07 | 1364.0 | 1377.0 | 1364.0 | 1370.0 | 17800 | 0.00 |
| 2025/03/10 | 1387.0 | 1390.0 | 1378.0 | 1386.0 | 25600 | 1.17 |
| 2025/03/11 | 1372.0 | 1388.0 | 1369.0 | 1386.0 | 17200 | 0.00 |
| 2025/03/12 | 1390.0 | 1393.0 | 1371.0 | 1381.0 | 44700 | -0.36 |
| 2025/03/13 | 1375.0 | 1386.0 | 1375.0 | 1386.0 | 12700 | 0.36 |
| 2025/03/14 | 1387.0 | 1397.0 | 1387.0 | 1393.0 | 15500 | 0.51 |
| 2025/03/17 | 1399.0 | 1404.0 | 1380.0 | 1383.0 | 31800 | -0.72 |
| 2025/03/18 | 1386.0 | 1402.0 | 1386.0 | 1396.0 | 17300 | 0.94 |
| 2025/03/19 | 1402.0 | 1415.0 | 1400.0 | 1408.0 | 23300 | 0.86 |
| 2025/03/21 | 1407.0 | 1420.0 | 1401.0 | 1416.0 | 21300 | 0.57 |
| 2025/03/24 | 1418.0 | 1419.0 | 1402.0 | 1402.0 | 17000 | -0.99 |
| 2025/03/25 | 1404.0 | 1423.0 | 1403.0 | 1423.0 | 25000 | 1.50 |
| 2025/03/26 | 1419.0 | 1424.0 | 1405.0 | 1415.0 | 18000 | -0.56 |
| 2025/03/27 | 1403.0 | 1426.0 | 1403.0 | 1416.0 | 17300 | 0.07 |
| 2025/03/28 | 1416.0 | 1422.0 | 1404.0 | 1410.0 | 15900 | -0.42 |
| 2025/03/31 | 1406.0 | 1406.0 | 1371.0 | 1373.0 | 27300 | -2.62 |
| 2025/04/01 | 1380.0 | 1389.0 | 1366.0 | 1369.0 | 16300 | -0.29 |
| 2025/04/02 | 1371.0 | 1371.0 | 1340.0 | 1340.0 | 22700 | -2.12 |
| 2025/04/03 | 1310.0 | 1335.0 | 1304.0 | 1325.0 | 28300 | -1.12 |
| 2025/04/04 | 1315.0 | 1328.0 | 1283.0 | 1306.0 | 60600 | -1.43 |
| 2025/04/07 | 1200.0 | 1225.0 | 1169.0 | 1185.0 | 68400 | -9.26 |
| 2025/04/08 | 1239.0 | 1295.0 | 1231.0 | 1287.0 | 29200 | 8.61 |
| 2025/04/09 | 1280.0 | 1284.0 | 1258.0 | 1279.0 | 25800 | -0.62 |
| 2025/04/10 | 1339.0 | 1351.0 | 1317.0 | 1332.0 | 21700 | 4.14 |
| 2025/04/11 | 1331.0 | 1360.0 | 1315.0 | 1352.0 | 26700 | 1.50 |
| 2025/04/14 | 1352.0 | 1386.0 | 1352.0 | 1385.0 | 22900 | 2.44 |
| 2025/04/15 | 1380.0 | 1427.0 | 1355.0 | 1387.0 | 38600 | 0.14 |
| 2025/04/16 | 1387.0 | 1410.0 | 1386.0 | 1390.0 | 34100 | 0.22 |
| 2025/04/17 | 1389.0 | 1415.0 | 1386.0 | 1415.0 | 19300 | 1.80 |
| 2025/04/18 | 1416.0 | 1426.0 | 1412.0 | 1413.0 | 21000 | -0.14 |
| 2025/04/21 | 1404.0 | 1421.0 | 1403.0 | 1420.0 | 20600 | 0.50 |
| 2025/04/22 | 1424.0 | 1427.0 | 1411.0 | 1419.0 | 20200 | -0.07 |
| 2025/04/23 | 1426.0 | 1430.0 | 1405.0 | 1415.0 | 25300 | -0.28 |
| 2025/04/24 | 1417.0 | 1420.0 | 1385.0 | 1385.0 | 21500 | -2.12 |
| 2025/04/25 | 1386.0 | 1397.0 | 1386.0 | 1390.0 | 6500 | 0.36 |
| 2025/04/28 | 1391.0 | 1409.0 | 1391.0 | 1396.0 | 16800 | 0.43 |
| 2025/04/30 | 1395.0 | 1396.0 | 1383.0 | 1383.0 | 13600 | -0.93 |
| 2025/05/01 | 1381.0 | 1391.0 | 1380.0 | 1387.0 | 10400 | 0.29 |
| 2025/05/02 | 1388.0 | 1390.0 | 1372.0 | 1372.0 | 10200 | -1.08 |
| 2025/05/07 | 1377.0 | 1396.0 | 1373.0 | 1392.0 | 13300 | 1.46 |
| 2025/05/08 | 1399.0 | 1423.0 | 1399.0 | 1420.0 | 29000 | 2.01 |
| 2025/05/09 | 1418.0 | 1427.0 | 1414.0 | 1415.0 | 14800 | -0.35 |
| 2025/05/12 | 1402.0 | 1415.0 | 1386.0 | 1408.0 | 30600 | -0.49 |
| 2025/05/13 | 1408.0 | 1413.0 | 1400.0 | 1400.0 | 12200 | -0.57 |
| 2025/05/14 | 1402.0 | 1410.0 | 1387.0 | 1398.0 | 13300 | -0.14 |
| 2025/05/15 | 1400.0 | 1412.0 | 1396.0 | 1403.0 | 12400 | 0.36 |
| 2025/05/16 | 1403.0 | 1418.0 | 1392.0 | 1408.0 | 15400 | 0.36 |
| 2025/05/19 | 1409.0 | 1425.0 | 1401.0 | 1401.0 | 14900 | -0.50 |
| 2025/05/20 | 1405.0 | 1405.0 | 1385.0 | 1386.0 | 17100 | -1.07 |
| 2025/05/21 | 1387.0 | 1399.0 | 1380.0 | 1380.0 | 16000 | -0.43 |
| 2025/05/22 | 1380.0 | 1395.0 | 1372.0 | 1380.0 | 14600 | 0.00 |
| 2025/05/23 | 1390.0 | 1398.0 | 1381.0 | 1386.0 | 12700 | 0.43 |
| 2025/05/26 | 1387.0 | 1410.0 | 1385.0 | 1395.0 | 15800 | 0.65 |
| 2025/05/27 | 1395.0 | 1419.0 | 1395.0 | 1419.0 | 14500 | 1.72 |
| 2025/05/28 | 1418.0 | 1418.0 | 1407.0 | 1407.0 | 10900 | -0.85 |
| 2025/05/29 | 1407.0 | 1416.0 | 1405.0 | 1407.0 | 12600 | 0.00 |
| 2025/05/30 | 1406.0 | 1422.0 | 1405.0 | 1415.0 | 14000 | 0.57 |
| 2025/06/02 | 1415.0 | 1422.0 | 1413.0 | 1413.0 | 13600 | -0.14 |
| 2025/06/03 | 1414.0 | 1423.0 | 1411.0 | 1411.0 | 22400 | -0.14 |
| 2025/06/04 | 1413.0 | 1434.0 | 1413.0 | 1433.0 | 31100 | 1.56 |
| 2025/06/05 | 1440.0 | 1464.0 | 1438.0 | 1454.0 | 49300 | 1.47 |
| 2025/06/06 | 1460.0 | 1470.0 | 1455.0 | 1468.0 | 29200 | 0.96 |
| 2025/06/09 | 1470.0 | 1477.0 | 1427.0 | 1430.0 | 49300 | -2.59 |
| 2025/06/10 | 1443.0 | 1455.0 | 1421.0 | 1422.0 | 32400 | -0.56 |
| 2025/06/11 | 1422.0 | 1441.0 | 1422.0 | 1441.0 | 19900 | 1.34 |
| 2025/06/12 | 1439.0 | 1444.0 | 1434.0 | 1435.0 | 18900 | -0.42 |
| 2025/06/13 | 1434.0 | 1434.0 | 1416.0 | 1421.0 | 16800 | -0.98 |
| 2025/06/16 | 1434.0 | 1442.0 | 1430.0 | 1430.0 | 12000 | 0.63 |
| 2025/06/17 | 1438.0 | 1439.0 | 1421.0 | 1424.0 | 10200 | -0.42 |
| 2025/06/18 | 1429.0 | 1440.0 | 1429.0 | 1434.0 | 11700 | 0.70 |
| 2025/06/19 | 1434.0 | 1442.0 | 1428.0 | 1438.0 | 8700 | 0.28 |
| 2025/06/20 | 1438.0 | 1438.0 | 1429.0 | 1430.0 | 9000 | -0.56 |
| 2025/06/23 | 1430.0 | 1433.0 | 1421.0 | 1421.0 | 14000 | -0.63 |
| 2025/06/24 | 1434.0 | 1434.0 | 1421.0 | 1425.0 | 6400 | 0.28 |
| 2025/06/25 | 1423.0 | 1427.0 | 1412.0 | 1413.0 | 19200 | -0.84 |
| 2025/06/26 | 1411.0 | 1438.0 | 1411.0 | 1434.0 | 19300 | 1.49 |
| 2025/06/27 | 1437.0 | 1450.0 | 1437.0 | 1450.0 | 12500 | 1.12 |
| 2025/06/30 | 1458.0 | 1469.0 | 1451.0 | 1451.0 | 25400 | 0.07 |
| 2025/07/01 | 1451.0 | 1451.0 | 1425.0 | 1425.0 | 14100 | -1.79 |
| 2025/07/02 | 1431.0 | 1454.0 | 1425.0 | 1444.0 | 12900 | 1.33 |
| 2025/07/03 | 1442.0 | 1447.0 | 1430.0 | 1437.0 | 15200 | -0.48 |
| 2025/07/04 | 1437.0 | 1450.0 | 1429.0 | 1429.0 | 11900 | -0.56 |
| 2025/07/07 | 1431.0 | 1449.0 | 1422.0 | 1426.0 | 22600 | -0.21 |
| 2025/07/08 | 1456.0 | 1465.0 | 1441.0 | 1448.0 | 26600 | 1.54 |
| 2025/07/09 | 1445.0 | 1459.0 | 1430.0 | 1446.0 | 21100 | -0.14 |
| 2025/07/10 | 1446.0 | 1452.0 | 1431.0 | 1432.0 | 22400 | -0.97 |
| 2025/07/11 | 1436.0 | 1452.0 | 1436.0 | 1446.0 | 11600 | 0.98 |
| 2025/07/14 | 1455.0 | 1472.0 | 1455.0 | 1469.0 | 30600 | 1.59 |
| 2025/07/15 | 1490.0 | 1500.0 | 1464.0 | 1500.0 | 101500 | 2.11 |
| 2025/07/16 | 1749.0 | 1831.0 | 1675.0 | 1714.0 | 1969400 | 14.27 |
| 2025/07/17 | 1700.0 | 1779.0 | 1679.0 | 1773.0 | 458000 | 3.44 |
| 2025/07/18 | 1840.0 | 1878.0 | 1763.0 | 1834.0 | 788100 | 3.44 |
| 2025/07/22 | 1830.0 | 1888.0 | 1805.0 | 1854.0 | 262100 | 1.09 |
| 2025/07/23 | 1860.0 | 1948.0 | 1848.0 | 1938.0 | 271100 | 4.53 |
| 2025/07/24 | 1935.0 | 1943.0 | 1840.0 | 1863.0 | 312300 | -3.87 |
| 2025/07/25 | 1863.0 | 1949.0 | 1859.0 | 1949.0 | 226300 | 4.62 |
| 2025/07/28 | 1938.0 | 1947.0 | 1885.0 | 1925.0 | 133100 | -1.23 |
| 2025/07/29 | 1923.0 | 1940.0 | 1886.0 | 1919.0 | 88000 | -0.31 |
| 2025/07/30 | 1927.0 | 1944.0 | 1906.0 | 1922.0 | 77600 | 0.16 |
| 2025/07/31 | 1916.0 | 1958.0 | 1916.0 | 1945.0 | 64800 | 1.20 |
| 2025/08/01 | 1934.0 | 2020.0 | 1930.0 | 2015.0 | 172800 | 3.60 |
| 2025/08/04 | 1986.0 | 2032.0 | 1966.0 | 2018.0 | 106300 | 0.15 |
| 2025/08/05 | 2010.0 | 2051.0 | 1997.0 | 2048.0 | 95300 | 1.49 |
| 2025/08/06 | 2148.0 | 2227.0 | 2105.0 | 2220.0 | 362500 | 8.40 |
| 2025/08/07 | 2202.0 | 2211.0 | 2151.0 | 2169.0 | 148300 | -2.30 |
| 2025/08/08 | 2160.0 | 2178.0 | 2132.0 | 2147.0 | 86700 | -1.01 |
| 2025/08/12 | 2138.0 | 2160.0 | 2097.0 | 2139.0 | 134300 | -0.37 |
| 2025/08/13 | 2140.0 | 2165.0 | 2125.0 | 2149.0 | 71500 | 0.47 |
| 2025/08/14 | 2140.0 | 2249.0 | 2120.0 | 2238.0 | 180500 | 4.14 |
| 2025/08/15 | 2237.0 | 2237.0 | 2165.0 | 2211.0 | 83200 | -1.21 |
| 2025/08/18 | 2231.0 | 2283.0 | 2221.0 | 2276.0 | 107100 | 2.94 |
| 2025/08/19 | 2283.0 | 2341.0 | 2261.0 | 2322.0 | 97500 | 2.02 |
| 2025/08/20 | 2300.0 | 2345.0 | 2290.0 | 2331.0 | 74500 | 0.39 |
| 2025/08/21 | 2333.0 | 2390.0 | 2321.0 | 2358.0 | 82900 | 1.16 |
| 2025/08/22 | 2390.0 | 2475.0 | 2339.0 | 2455.0 | 178400 | 4.11 |
| 2025/08/25 | 2459.0 | 2536.0 | 2446.0 | 2536.0 | 187200 | 3.30 |
| 2025/08/26 | 2540.0 | 2565.0 | 2503.0 | 2538.0 | 132500 | 0.08 |
| 2025/08/27 | 2538.0 | 2609.0 | 2523.0 | 2609.0 | 170500 | 2.80 |
| 2025/08/28 | 2659.0 | 2676.0 | 2609.0 | 2629.0 | 174200 | 0.77 |
| 2025/08/29 | 2650.0 | 2690.0 | 2520.0 | 2574.0 | 354100 | -2.09 |
| 2025/09/01 | 2560.0 | 2685.0 | 2534.0 | 2664.0 | 197700 | 3.50 |
| 2025/09/02 | 2693.0 | 2754.0 | 2652.0 | 2749.0 | 199100 | 3.19 |
| 2025/09/03 | 2748.0 | 2886.0 | 2700.0 | 2833.0 | 350300 | 3.06 |
| 2025/09/04 | 2848.0 | 2855.0 | 2722.0 | 2762.0 | 296300 | -2.51 |
| 2025/09/05 | 2731.0 | 2841.0 | 2707.0 | 2841.0 | 197600 | 2.86 |
| 2025/09/08 | 2888.0 | 2974.0 | 2800.0 | 2810.0 | 295600 | -1.09 |
| 2025/09/09 | 2834.0 | 2849.0 | 2778.0 | 2795.0 | 196400 | -0.53 |
| 2025/09/10 | 2775.0 | 2820.0 | 2665.0 | 2697.0 | 297900 | -3.51 |
| 2025/09/11 | 2651.0 | 2770.0 | 2611.0 | 2726.0 | 222400 | 1.08 |
| 2025/09/12 | 2720.0 | 2726.0 | 2614.0 | 2614.0 | 187800 | -4.11 |
| 2025/09/16 | 2575.0 | 2697.0 | 2560.0 | 2658.0 | 158300 | 1.68 |
| 2025/09/17 | 2508.0 | 2509.0 | 2275.0 | 2422.0 | 554400 | -8.88 |
| 2025/09/18 | 2430.0 | 2521.0 | 2400.0 | 2445.0 | 232000 | 0.95 |
| 2025/09/19 | 2420.0 | 2440.0 | 2386.0 | 2399.0 | 205900 | -1.88 |
| 2025/09/22 | 2365.0 | 2410.0 | 2353.0 | 2361.0 | 129100 | -1.58 |
| 2025/09/24 | 2338.0 | 2340.0 | 2289.0 | 2302.0 | 145800 | -2.50 |
| 2025/09/25 | 2285.0 | 2349.0 | 2277.0 | 2333.0 | 120700 | 1.35 |
| 2025/09/26 | 2330.0 | 2360.0 | 2290.0 | 2290.0 | 101200 | -1.84 |
| 2025/09/29 | 2336.0 | 2350.0 | 2306.0 | 2349.0 | 101800 | 2.58 |
| 2025/09/30 | 2381.0 | 2404.0 | 2315.0 | 2315.0 | 121000 | -1.45 |
| 2025/10/01 | 2365.0 | 2381.0 | 2315.0 | 2371.0 | 115400 | 2.42 |
| 2025/10/02 | 2360.0 | 2426.0 | 2325.0 | 2330.0 | 102900 | -1.73 |
| 2025/10/03 | 2328.0 | 2351.0 | 2257.0 | 2292.0 | 130600 | -1.63 |
| 2025/10/06 | 2331.0 | 2364.0 | 2277.0 | 2358.0 | 91900 | 2.88 |
| 2025/10/07 | 2408.0 | 2418.0 | 2317.0 | 2338.0 | 115000 | -0.85 |
| 2025/10/08 | 2338.0 | 2360.0 | 2328.0 | 2332.0 | 47700 | -0.26 |
| 2025/10/09 | 2344.0 | 2365.0 | 2310.0 | 2337.0 | 78200 | 0.21 |
| 2025/10/10 | 2310.0 | 2358.0 | 2295.0 | 2352.0 | 65900 | 0.64 |
| 2025/10/14 | 2345.0 | 2406.0 | 2332.0 | 2364.0 | 127300 | 0.51 |
| 2025/10/15 | 2413.0 | 2576.0 | 2358.0 | 2537.0 | 453700 | 7.32 |
| 2025/10/16 | 2337.0 | 2340.0 | 2200.0 | 2214.0 | 736000 | -12.73 |
| 2025/10/17 | 2224.0 | 2309.0 | 2215.0 | 2251.0 | 402900 | 1.67 |
| 2025/10/20 | 2258.0 | 2283.0 | 2211.0 | 2226.0 | 215600 | -1.11 |
| 2025/10/21 | 2234.0 | 2315.0 | 2213.0 | 2295.0 | 199500 | 3.10 |
| 2025/10/22 | 2295.0 | 2390.0 | 2295.0 | 2345.0 | 159100 | 2.18 |
| 2025/10/23 | 2350.0 | 2393.0 | 2321.0 | 2339.0 | 83600 | -0.26 |
| 2025/10/24 | 2350.0 | 2350.0 | 2257.0 | 2270.0 | 135300 | -2.95 |
| 2025/10/27 | 2276.0 | 2276.0 | 2252.0 | 2271.0 | 81000 | 0.04 |
| 2025/10/28 | 2253.0 | 2253.0 | 2207.0 | 2207.0 | 93500 | -2.82 |
| 2025/10/29 | 2207.0 | 2210.0 | 2133.0 | 2133.0 | 129700 | -3.35 |
| 2025/10/30 | 2151.0 | 2190.0 | 2133.0 | 2155.0 | 116800 | 1.03 |
| 2025/10/31 | 2155.0 | 2196.0 | 2155.0 | 2171.0 | 86800 | 0.74 |
| 2025/11/04 | 2161.0 | 2235.0 | 2152.0 | 2233.0 | 114500 | 2.86 |
| 2025/11/05 | 2233.0 | 2235.0 | 2201.0 | 2222.0 | 56700 | -0.49 |
| 2025/11/06 | 2222.0 | 2232.0 | 2201.0 | 2219.0 | 52600 | -0.14 |
| 2025/11/07 | 2220.0 | 2250.0 | 2210.0 | 2250.0 | 70300 | 1.40 |
| 2025/11/10 | 2250.0 | 2254.0 | 2227.0 | 2237.0 | 59600 | -0.58 |
| 2025/11/11 | 2239.0 | 2248.0 | 2206.0 | 2206.0 | 60700 | -1.39 |
| 2025/11/12 | 2213.0 | 2241.0 | 2207.0 | 2215.0 | 55000 | 0.41 |
| 2025/11/13 | 2223.0 | 2227.0 | 2184.0 | 2184.0 | 99500 | -1.40 |
| 2025/11/14 | 2181.0 | 2199.0 | 2181.0 | 2190.0 | 52300 | 0.27 |
| 2025/11/17 | 2210.0 | 2212.0 | 2175.0 | 2175.0 | 83600 | -0.68 |
| 2025/11/18 | 2173.0 | 2180.0 | 2154.0 | 2155.0 | 71700 | -0.92 |
| 2025/11/19 | 2150.0 | 2162.0 | 2138.0 | 2138.0 | 55500 | -0.79 |
| 2025/11/20 | 2165.0 | 2174.0 | 2139.0 | 2139.0 | 99000 | 0.05 |
| 2025/11/21 | 2134.0 | 2161.0 | 2134.0 | 2149.0 | 110800 | 0.47 |
| 2025/11/25 | 2151.0 | 2162.0 | 2150.0 | 2161.0 | 161900 | 0.56 |
| 2025/11/26 | 2150.0 | 2162.0 | 2145.0 | 2153.0 | 317900 | -0.37 |
| 2025/11/27 | 2096.0 | 2109.0 | 2030.0 | 2038.0 | 441800 | -5.34 |
| 2025/11/28 | 2029.0 | 2091.0 | 2026.0 | 2067.0 | 226000 | 1.42 |
| 2025/12/01 | 2077.0 | 2097.0 | 2057.0 | 2084.0 | 149000 | 0.82 |
| 2025/12/02 | 2092.0 | 2092.0 | 2047.0 | 2061.0 | 66500 | -1.10 |
| 2025/12/03 | 2061.0 | 2070.0 | 2033.0 | 2056.0 | 77200 | -0.24 |
| 2025/12/04 | 2057.0 | 2113.0 | 2039.0 | 2113.0 | 110200 | 2.77 |
| 2025/12/05 | 2178.0 | 2201.0 | 2084.0 | 2092.0 | 218400 | -0.99 |
| 2025/12/08 | 2090.0 | 2151.0 | 2071.0 | 2115.0 | 92500 | 1.10 |
| 2025/12/09 | 2130.0 | 2145.0 | 2072.0 | 2084.0 | 58600 | -1.47 |
| 2025/12/10 | 2085.0 | 2103.0 | 2077.0 | 2092.0 | 26300 | 0.38 |
| 2025/12/11 | 2092.0 | 2096.0 | 2036.0 | 2047.0 | 54700 | -2.15 |
| 2025/12/12 | 2060.0 | 2074.0 | 2050.0 | 2071.0 | 41000 | 1.17 |
| 2025/12/15 | 2071.0 | 2088.0 | 2058.0 | 2067.0 | 42600 | -0.19 |
| 2025/12/16 | 2035.0 | 2035.0 | 1983.0 | 2011.0 | 124000 | -2.71 |
| 2025/12/17 | 2000.0 | 2010.0 | 1953.0 | 1958.0 | 99100 | -2.64 |
| 2025/12/18 | 1945.0 | 2042.0 | 1939.0 | 2023.0 | 105300 | 3.32 |
| 2025/12/19 | 2016.0 | 2040.0 | 2007.0 | 2018.0 | 51500 | -0.25 |
| 2025/12/22 | 2012.0 | 2013.0 | 1970.0 | 1986.0 | 60800 | -1.59 |
| 2025/12/23 | 1986.0 | 2011.0 | 1985.0 | 2003.0 | 62800 | 0.86 |
| 2025/12/24 | 2010.0 | 2020.0 | 1992.0 | 1995.0 | 52800 | -0.40 |
| 2025/12/25 | 1998.0 | 2042.0 | 1992.0 | 2034.0 | 70700 | 1.95 |
| 2025/12/26 | 2013.0 | 2053.0 | 2013.0 | 2048.0 | 64100 | 0.69 |
| 2025/12/29 | 2041.0 | 2041.0 | 2010.0 | 2017.0 | 42800 | -1.51 |
| 2025/12/30 | 2017 | 2022 | 2000 | 2005 | 35700 | -0.59 |