恵和 4251
1,245円
(時刻：15:30)
▲ +22円 (+1.79%)
価格情報
| 始値 | 1,253円 |
| 高値 | 1,285円 |
| 安値 | 1,238円 |
| 出来高 | 224,900株 |
| 売買代金 | 281,860,500円 |
| 売り気配 (15:30) | 1,245円 |
| 買い気配 (15:30) | 1,243円 |
基本情報
| 銘柄名 | 恵和 |
| 英文銘柄名 | KEIWA INC. |
| 時価総額 | 23,585,740,896.0円 |
| 発行済株式総数 | 19,285,152株 |
| 単元株式数 | 100 |
| 業種 | 化学 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 144.74円 |
| BPS | 1,190.51円 |
| PER | 8.45倍 |
| PBR | 1.03倍 |
| ROE | 12.9% |
| 年間配当金 | 35.00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77期(自 2023年１月１日 至 2023年12月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 14,950,237,000 円 | 14,120,343,000 円 | 16,859,532,000 円 | 18,674,008,000 円 | 15,685,639,000 円 |
| 経常利益又は経常損失（△） | 686,986,000 円 | 733,453,000 円 | 2,990,105,000 円 | 4,898,735,000 円 | 1,997,301,000 円 |
| 当期純利益又は当期純損失（△） | 525,535,000 円 | 563,461,000 円 | 2,285,915,000 円 | 3,995,663,000 円 | 1,496,738,000 円 |
| 資本金 | 906,499,000 円 | 1,700,880,000 円 | 3,864,402,000 円 | 3,871,768,000 円 | 3,881,305,000 円 |
| 純資産額 | 4,783,454,000 円 | 6,807,093,000 円 | 13,283,817,000 円 | 17,089,832,000 円 | 17,878,713,000 円 |
| 総資産額 | 14,899,598,000 円 | 17,119,210,000 円 | 27,410,970,000 円 | 26,935,827,000 円 | 26,488,639,000 円 |
| 従業員数 | 275 人 | 298 人 | 304 人 | 310 人 | 310 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | 144.74 | 1,190.51 | 12.9 | 8.45 | 1.03 | - | - |
| 2024/12 | 単体 | 158.25 | 1,059.16 | - | 7.73 | 1.15 | 2.81 | 35.00 |
| 2025/06 | 中連 | 37.14 | - | - | - | - | - | - |
| 2025/06 | 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 | 4,700 | 300 | 274,400 | 8,900 |
| 2025/12/05 | 4,400 | -1,300 | 265,500 | 21,000 |
| 2025/11/28 | 5,700 | 200 | 244,500 | -9,600 |
| 2025/11/21 | 5,500 | -5,000 | 254,100 | 9,400 |
| 2025/11/14 | 10,500 | 6,100 | 244,700 | -14,600 |
| 2025/11/07 | 4,400 | -1,800 | 259,300 | 14,600 |
| 2025/10/31 | 6,200 | -500 | 244,700 | 10,500 |
| 2025/10/24 | 6,700 | -2,500 | 234,200 | 2,600 |
| 2025/10/17 | 9,200 | -900 | 231,600 | -18,800 |
| 2025/10/10 | 10,100 | 1,400 | 250,400 | -18,000 |
| 2025/10/03 | 8,700 | 100 | 268,400 | -43,000 |
| 2025/09/26 | 8,600 | -200 | 311,400 | -191,100 |
| 2025/09/19 | 8,800 | -3,200 | 502,500 | -88,700 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| GOLDMAN SACHS INTERNATIONAL | 63,446 | 0.32% | 2025/07/28 |
| JPM Securities Japan Co Ltd. | 68,602 | 0.35% | 2025/11/27 |
| MERRILL LYNCH INTERNATIONAL | 89,215 | 0.46% | 2025/07/31 |
| Nomura International plc | 87,717 | 0.45% | 2025/04/01 |
| UBS AG | 88,600 | 0.45% | 2024/12/27 |
| モルガン・スタンレーMUFG証券株式会社 | 67,081 | 0.34% | 2025/08/18 |
| 合計・最新計算日 | 464,661 | 2.37% | 2025/11/27 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/27 | JPM Securities Japan Co Ltd. | 68,602 （0.60%→0.35%） |
| 2025/11/19 | JPM Securities Japan Co Ltd. | 117,602 （0.59%→0.60%） |
| 2025/11/18 | JPM Securities Japan Co Ltd. | 114,402 （0.66%→0.59%） |
| 2025/11/07 | JPM Securities Japan Co Ltd. | 127,502 （0.70%→0.66%） |
| 2025/10/28 | JPM Securities Japan Co Ltd. | 135,902 （0.69%→0.70%） |
| 2025/10/21 | JPM Securities Japan Co Ltd. | 134,102 （0.75%→0.69%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年10月29日 16時10分 | 臨時報告書 |
| 2025年08月14日 16時00分 | 確認書 |
| 2025年08月14日 16時00分 | 半期報告書－第79期(2025/01/01－2025/12/31) |
| 2025年04月23日 16時28分 | 確認書 |
| 2025年04月23日 16時22分 | 訂正有価証券報告書－第78期(2024/01/01－2024/12/31) |
| 2025年04月14日 16時26分 | 訂正自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年04月14日 16時25分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年03月26日 15時32分 | 臨時報告書 |
| 2025年03月26日 15時31分 | 内部統制報告書－第78期(2024/01/01－2024/12/31) |
| 2025年03月26日 15時30分 | 有価証券報告書－第78期(2024/01/01－2024/12/31) |
| 2025年03月26日 15時30分 | 確認書 |
| 2025年03月12日 15時07分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年02月14日 16時00分 | 臨時報告書 |
| 2024年12月16日 16時12分 | 臨時報告書 |
| 2024年08月14日 15時00分 | 確認書 |
| 2024年08月14日 15時00分 | 半期報告書－第78期(2024/01/01－2024/12/31) |
| 2024年07月17日 16時25分 | 確認書 |
| 2024年07月17日 16時18分 | 訂正四半期報告書－第78期第1四半期(2024/01/01－2024/03/31) |
| 2024年05月14日 15時03分 | 確認書 |
| 2024年05月14日 15時02分 | 四半期報告書－第78期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月26日 15時10分 | 臨時報告書 |
| 2024年03月26日 15時09分 | 内部統制報告書－第77期(2023/01/01－2023/12/31) |
| 2024年03月26日 15時08分 | 確認書 |
| 2024年03月26日 15時06分 | 有価証券報告書－第77期(2023/01/01－2023/12/31) |
| 2024年03月26日 15時04分 | 確認書 |
| 2024年03月26日 15時00分 | 訂正有価証券報告書－第76期(2022/01/01－2022/12/31) |
企業概要
| 会社名 | 恵和株式会社 |
| 会社名（英文） | |
| 会社名（カナ） | ケイワカブシキカイシャ |
| 本店所在地 | 中央区日本橋茅場町２－１０－５ |
| 業種 | 化学 |
| 連結有無 | 有 |
| 決算日 | 12月末日 |
| 証券コード | 42510 |
| EDINETコード | E35220 |
| 法人番号 | 1120001051649 |
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 | 1680.0 | 1680.0 | 1647.0 | 1660.0 | 118200 | - |
| 2024/07/01 | 1661.0 | 1735.0 | 1658.0 | 1734.0 | 220400 | 4.46 |
| 2024/07/02 | 1750.0 | 1759.0 | 1702.0 | 1731.0 | 211600 | -0.17 |
| 2024/07/03 | 1715.0 | 1728.0 | 1690.0 | 1691.0 | 150900 | -2.31 |
| 2024/07/04 | 1700.0 | 1751.0 | 1692.0 | 1743.0 | 173600 | 3.08 |
| 2024/07/05 | 1750.0 | 1777.0 | 1719.0 | 1719.0 | 148900 | -1.38 |
| 2024/07/08 | 1727.0 | 1740.0 | 1711.0 | 1726.0 | 92700 | 0.41 |
| 2024/07/09 | 1732.0 | 1788.0 | 1730.0 | 1780.0 | 217500 | 3.13 |
| 2024/07/10 | 1771.0 | 1771.0 | 1691.0 | 1713.0 | 220400 | -3.76 |
| 2024/07/11 | 1730.0 | 1806.0 | 1708.0 | 1794.0 | 276000 | 4.73 |
| 2024/07/12 | 1754.0 | 1810.0 | 1728.0 | 1739.0 | 191300 | -3.07 |
| 2024/07/16 | 1745.0 | 1775.0 | 1730.0 | 1756.0 | 115500 | 0.98 |
| 2024/07/17 | 1785.0 | 1809.0 | 1761.0 | 1792.0 | 160700 | 2.05 |
| 2024/07/18 | 1713.0 | 1718.0 | 1607.0 | 1615.0 | 601000 | -9.88 |
| 2024/07/19 | 1605.0 | 1660.0 | 1602.0 | 1653.0 | 169600 | 2.35 |
| 2024/07/22 | 1652.0 | 1656.0 | 1617.0 | 1618.0 | 131100 | -2.12 |
| 2024/07/23 | 1654.0 | 1656.0 | 1607.0 | 1612.0 | 95800 | -0.37 |
| 2024/07/24 | 1597.0 | 1604.0 | 1575.0 | 1577.0 | 145900 | -2.17 |
| 2024/07/25 | 1537.0 | 1548.0 | 1512.0 | 1523.0 | 298200 | -3.42 |
| 2024/07/26 | 1528.0 | 1544.0 | 1503.0 | 1510.0 | 163700 | -0.85 |
| 2024/07/29 | 1531.0 | 1560.0 | 1522.0 | 1550.0 | 111200 | 2.65 |
| 2024/07/30 | 1540.0 | 1547.0 | 1506.0 | 1529.0 | 253600 | -1.35 |
| 2024/07/31 | 1536.0 | 1583.0 | 1513.0 | 1571.0 | 116200 | 2.75 |
| 2024/08/01 | 1555.0 | 1555.0 | 1450.0 | 1460.0 | 226900 | -7.07 |
| 2024/08/02 | 1356.0 | 1366.0 | 1316.0 | 1325.0 | 584100 | -9.25 |
| 2024/08/05 | 1183.0 | 1206.0 | 1025.0 | 1047.0 | 581100 | -20.98 |
| 2024/08/06 | 1182.0 | 1213.0 | 1146.0 | 1178.0 | 320000 | 12.51 |
| 2024/08/07 | 1148.0 | 1295.0 | 1148.0 | 1238.0 | 532700 | 5.09 |
| 2024/08/08 | 1235.0 | 1254.0 | 1204.0 | 1233.0 | 224500 | -0.40 |
| 2024/08/09 | 1283.0 | 1290.0 | 1238.0 | 1266.0 | 218000 | 2.68 |
| 2024/08/13 | 1332.0 | 1410.0 | 1332.0 | 1408.0 | 346300 | 11.22 |
| 2024/08/14 | 1408.0 | 1438.0 | 1385.0 | 1438.0 | 633900 | 2.13 |
| 2024/08/15 | 1258.0 | 1260.0 | 1201.0 | 1204.0 | 1873000 | -16.27 |
| 2024/08/16 | 1230.0 | 1283.0 | 1211.0 | 1280.0 | 1356100 | 6.31 |
| 2024/08/19 | 1270.0 | 1282.0 | 1201.0 | 1204.0 | 641500 | -5.94 |
| 2024/08/20 | 1220.0 | 1225.0 | 1198.0 | 1210.0 | 432000 | 0.50 |
| 2024/08/21 | 1185.0 | 1209.0 | 1180.0 | 1193.0 | 239400 | -1.40 |
| 2024/08/22 | 1202.0 | 1227.0 | 1193.0 | 1193.0 | 286300 | 0.00 |
| 2024/08/23 | 1195.0 | 1203.0 | 1186.0 | 1191.0 | 211000 | -0.17 |
| 2024/08/26 | 1192.0 | 1200.0 | 1171.0 | 1182.0 | 201900 | -0.76 |
| 2024/08/27 | 1176.0 | 1212.0 | 1176.0 | 1210.0 | 192900 | 2.37 |
| 2024/08/28 | 1200.0 | 1205.0 | 1176.0 | 1182.0 | 223100 | -2.31 |
| 2024/08/29 | 1173.0 | 1183.0 | 1159.0 | 1161.0 | 155400 | -1.78 |
| 2024/08/30 | 1170.0 | 1172.0 | 1153.0 | 1159.0 | 211100 | -0.17 |
| 2024/09/02 | 1188.0 | 1196.0 | 1164.0 | 1177.0 | 181700 | 1.55 |
| 2024/09/03 | 1173.0 | 1175.0 | 1148.0 | 1150.0 | 306200 | -2.29 |
| 2024/09/04 | 1105.0 | 1128.0 | 1101.0 | 1109.0 | 461500 | -3.57 |
| 2024/09/05 | 1100.0 | 1125.0 | 1082.0 | 1092.0 | 370400 | -1.53 |
| 2024/09/06 | 1095.0 | 1098.0 | 1058.0 | 1067.0 | 287800 | -2.29 |
| 2024/09/09 | 1035.0 | 1056.0 | 1018.0 | 1051.0 | 215400 | -1.50 |
| 2024/09/10 | 1058.0 | 1060.0 | 1030.0 | 1039.0 | 142300 | -1.14 |
| 2024/09/11 | 1028.0 | 1028.0 | 994.0 | 1002.0 | 260800 | -3.56 |
| 2024/09/12 | 1029.0 | 1030.0 | 996.0 | 1009.0 | 223300 | 0.70 |
| 2024/09/13 | 1000.0 | 1012.0 | 989.0 | 1006.0 | 266300 | -0.30 |
| 2024/09/17 | 1008.0 | 1019.0 | 991.0 | 1006.0 | 194300 | 0.00 |
| 2024/09/18 | 1020.0 | 1033.0 | 1012.0 | 1024.0 | 104800 | 1.79 |
| 2024/09/19 | 1040.0 | 1062.0 | 1040.0 | 1052.0 | 194600 | 2.73 |
| 2024/09/20 | 1070.0 | 1095.0 | 1068.0 | 1085.0 | 221500 | 3.14 |
| 2024/09/24 | 1109.0 | 1111.0 | 1084.0 | 1084.0 | 168600 | -0.09 |
| 2024/09/25 | 1084.0 | 1085.0 | 1067.0 | 1074.0 | 117000 | -0.92 |
| 2024/09/26 | 1090.0 | 1107.0 | 1081.0 | 1105.0 | 161600 | 2.89 |
| 2024/09/27 | 1113.0 | 1139.0 | 1106.0 | 1134.0 | 203700 | 2.62 |
| 2024/09/30 | 1087.0 | 1105.0 | 1077.0 | 1080.0 | 452600 | -4.76 |
| 2024/10/01 | 1097.0 | 1109.0 | 1083.0 | 1107.0 | 112600 | 2.50 |
| 2024/10/02 | 1093.0 | 1096.0 | 1078.0 | 1086.0 | 153000 | -1.90 |
| 2024/10/03 | 1102.0 | 1108.0 | 1090.0 | 1091.0 | 128700 | 0.46 |
| 2024/10/04 | 1094.0 | 1101.0 | 1077.0 | 1082.0 | 124600 | -0.82 |
| 2024/10/07 | 1104.0 | 1108.0 | 1091.0 | 1091.0 | 123700 | 0.83 |
| 2024/10/08 | 1085.0 | 1085.0 | 1055.0 | 1061.0 | 167500 | -2.75 |
| 2024/10/09 | 1073.0 | 1075.0 | 1058.0 | 1067.0 | 96800 | 0.57 |
| 2024/10/10 | 1067.0 | 1083.0 | 1056.0 | 1058.0 | 97800 | -0.84 |
| 2024/10/11 | 1060.0 | 1060.0 | 1046.0 | 1046.0 | 87900 | -1.13 |
| 2024/10/15 | 1060.0 | 1067.0 | 1050.0 | 1058.0 | 58500 | 1.15 |
| 2024/10/16 | 1046.0 | 1052.0 | 1030.0 | 1040.0 | 70700 | -1.70 |
| 2024/10/17 | 1040.0 | 1046.0 | 1037.0 | 1038.0 | 67800 | -0.19 |
| 2024/10/18 | 1047.0 | 1047.0 | 1030.0 | 1041.0 | 95300 | 0.29 |
| 2024/10/21 | 1038.0 | 1046.0 | 1032.0 | 1033.0 | 48700 | -0.77 |
| 2024/10/22 | 1028.0 | 1032.0 | 1011.0 | 1028.0 | 183100 | -0.48 |
| 2024/10/23 | 1022.0 | 1030.0 | 1008.0 | 1015.0 | 64500 | -1.26 |
| 2024/10/24 | 1002.0 | 1012.0 | 996.0 | 1012.0 | 107500 | -0.30 |
| 2024/10/25 | 1001.0 | 1007.0 | 985.0 | 995.0 | 206300 | -1.68 |
| 2024/10/28 | 993.0 | 1022.0 | 992.0 | 1016.0 | 73500 | 2.11 |
| 2024/10/29 | 1019.0 | 1039.0 | 1016.0 | 1035.0 | 105200 | 1.87 |
| 2024/10/30 | 1035.0 | 1045.0 | 1027.0 | 1027.0 | 155400 | -0.77 |
| 2024/10/31 | 1032.0 | 1044.0 | 1027.0 | 1043.0 | 71600 | 1.56 |
| 2024/11/01 | 1028.0 | 1030.0 | 1014.0 | 1014.0 | 99300 | -2.78 |
| 2024/11/05 | 1026.0 | 1033.0 | 1020.0 | 1022.0 | 109400 | 0.79 |
| 2024/11/06 | 1035.0 | 1045.0 | 1028.0 | 1032.0 | 112300 | 0.98 |
| 2024/11/07 | 1046.0 | 1055.0 | 1033.0 | 1044.0 | 111100 | 1.16 |
| 2024/11/08 | 1054.0 | 1059.0 | 1033.0 | 1033.0 | 119100 | -1.05 |
| 2024/11/11 | 1041.0 | 1047.0 | 1030.0 | 1042.0 | 111700 | 0.87 |
| 2024/11/12 | 1050.0 | 1053.0 | 1022.0 | 1024.0 | 182300 | -1.73 |
| 2024/11/13 | 1025.0 | 1037.0 | 1020.0 | 1021.0 | 178500 | -0.29 |
| 2024/11/14 | 1025.0 | 1035.0 | 1010.0 | 1012.0 | 320300 | -0.88 |
| 2024/11/15 | 1000.0 | 1030.0 | 975.0 | 1007.0 | 397500 | -0.49 |
| 2024/11/18 | 1001.0 | 1019.0 | 997.0 | 1004.0 | 141300 | -0.30 |
| 2024/11/19 | 1010.0 | 1022.0 | 1005.0 | 1021.0 | 88600 | 1.69 |
| 2024/11/20 | 1015.0 | 1030.0 | 1008.0 | 1029.0 | 153900 | 0.78 |
| 2024/11/21 | 1029.0 | 1033.0 | 1003.0 | 1012.0 | 151500 | -1.65 |
| 2024/11/22 | 1010.0 | 1018.0 | 1007.0 | 1014.0 | 117600 | 0.20 |
| 2024/11/25 | 1018.0 | 1026.0 | 1000.0 | 1000.0 | 122200 | -1.38 |
| 2024/11/26 | 992.0 | 998.0 | 975.0 | 984.0 | 345800 | -1.60 |
| 2024/11/27 | 981.0 | 994.0 | 975.0 | 994.0 | 165300 | 1.02 |
| 2024/11/28 | 984.0 | 995.0 | 982.0 | 992.0 | 83200 | -0.20 |
| 2024/11/29 | 992.0 | 995.0 | 982.0 | 985.0 | 74300 | -0.71 |
| 2024/12/02 | 990.0 | 992.0 | 980.0 | 989.0 | 107800 | 0.41 |
| 2024/12/03 | 995.0 | 1015.0 | 995.0 | 1007.0 | 158300 | 1.82 |
| 2024/12/04 | 1003.0 | 1008.0 | 994.0 | 994.0 | 104800 | -1.29 |
| 2024/12/05 | 1000.0 | 1001.0 | 987.0 | 991.0 | 114200 | -0.30 |
| 2024/12/06 | 997.0 | 1011.0 | 997.0 | 1006.0 | 142800 | 1.51 |
| 2024/12/09 | 1010.0 | 1027.0 | 995.0 | 1012.0 | 177500 | 0.60 |
| 2024/12/10 | 1015.0 | 1019.0 | 1007.0 | 1017.0 | 101900 | 0.49 |
| 2024/12/11 | 1019.0 | 1021.0 | 1003.0 | 1020.0 | 120100 | 0.29 |
| 2024/12/12 | 1025.0 | 1027.0 | 1014.0 | 1021.0 | 99400 | 0.10 |
| 2024/12/13 | 1015.0 | 1024.0 | 1014.0 | 1017.0 | 62900 | -0.39 |
| 2024/12/16 | 1019.0 | 1024.0 | 995.0 | 999.0 | 153200 | -1.77 |
| 2024/12/17 | 999.0 | 1001.0 | 991.0 | 994.0 | 121500 | -0.50 |
| 2024/12/18 | 994.0 | 1004.0 | 994.0 | 999.0 | 59600 | 0.50 |
| 2024/12/19 | 990.0 | 996.0 | 982.0 | 996.0 | 102700 | -0.30 |
| 2024/12/20 | 1000.0 | 1007.0 | 993.0 | 993.0 | 116800 | -0.30 |
| 2024/12/23 | 999.0 | 1001.0 | 982.0 | 997.0 | 143600 | 0.40 |
| 2024/12/24 | 1000.0 | 1001.0 | 990.0 | 999.0 | 105600 | 0.20 |
| 2024/12/25 | 1001.0 | 1002.0 | 984.0 | 990.0 | 172800 | -0.90 |
| 2024/12/26 | 995.0 | 1010.0 | 992.0 | 1007.0 | 397800 | 1.72 |
| 2024/12/27 | 986.0 | 1004.0 | 986.0 | 999.0 | 385000 | -0.79 |
| 2024/12/30 | 993.0 | 1008.0 | 993.0 | 1003.0 | 178500 | 0.40 |
| 2025/01/06 | 1006.0 | 1018.0 | 1000.0 | 1000.0 | 103900 | -0.30 |
| 2025/01/07 | 1005.0 | 1014.0 | 992.0 | 1009.0 | 130500 | 0.90 |
| 2025/01/08 | 1013.0 | 1013.0 | 994.0 | 999.0 | 85500 | -0.99 |
| 2025/01/09 | 997.0 | 997.0 | 985.0 | 986.0 | 119100 | -1.30 |
| 2025/01/10 | 983.0 | 986.0 | 972.0 | 977.0 | 145200 | -0.91 |
| 2025/01/14 | 977.0 | 982.0 | 961.0 | 969.0 | 157400 | -0.82 |
| 2025/01/15 | 974.0 | 975.0 | 961.0 | 962.0 | 57800 | -0.72 |
| 2025/01/16 | 962.0 | 962.0 | 945.0 | 950.0 | 192000 | -1.25 |
| 2025/01/17 | 943.0 | 948.0 | 928.0 | 941.0 | 136800 | -0.95 |
| 2025/01/20 | 950.0 | 978.0 | 946.0 | 971.0 | 113000 | 3.19 |
| 2025/01/21 | 978.0 | 978.0 | 970.0 | 976.0 | 46200 | 0.51 |
| 2025/01/22 | 991.0 | 1004.0 | 981.0 | 999.0 | 102100 | 2.36 |
| 2025/01/23 | 997.0 | 997.0 | 983.0 | 990.0 | 65900 | -0.90 |
| 2025/01/24 | 996.0 | 1004.0 | 992.0 | 992.0 | 53000 | 0.20 |
| 2025/01/27 | 1002.0 | 1007.0 | 991.0 | 996.0 | 68500 | 0.40 |
| 2025/01/28 | 988.0 | 1000.0 | 985.0 | 998.0 | 66700 | 0.20 |
| 2025/01/29 | 998.0 | 1019.0 | 998.0 | 1016.0 | 113200 | 1.80 |
| 2025/01/30 | 1017.0 | 1028.0 | 1010.0 | 1022.0 | 105100 | 0.59 |
| 2025/01/31 | 1027.0 | 1030.0 | 1015.0 | 1019.0 | 104500 | -0.29 |
| 2025/02/03 | 1008.0 | 1029.0 | 1008.0 | 1010.0 | 99500 | -0.88 |
| 2025/02/04 | 1010.0 | 1023.0 | 1010.0 | 1016.0 | 64300 | 0.59 |
| 2025/02/05 | 1014.0 | 1024.0 | 1010.0 | 1013.0 | 60800 | -0.30 |
| 2025/02/06 | 1013.0 | 1036.0 | 1013.0 | 1029.0 | 96600 | 1.58 |
| 2025/02/07 | 1032.0 | 1036.0 | 1011.0 | 1019.0 | 98000 | -0.97 |
| 2025/02/10 | 1019.0 | 1030.0 | 1009.0 | 1025.0 | 91200 | 0.59 |
| 2025/02/12 | 1021.0 | 1031.0 | 1017.0 | 1024.0 | 77400 | -0.10 |
| 2025/02/13 | 1028.0 | 1048.0 | 1028.0 | 1037.0 | 135900 | 1.27 |
| 2025/02/14 | 1028.0 | 1042.0 | 1017.0 | 1018.0 | 166300 | -1.83 |
| 2025/02/17 | 1063.0 | 1143.0 | 1063.0 | 1136.0 | 1108400 | 11.59 |
| 2025/02/18 | 1136.0 | 1223.0 | 1136.0 | 1209.0 | 614800 | 6.43 |
| 2025/02/19 | 1209.0 | 1227.0 | 1181.0 | 1226.0 | 338100 | 1.41 |
| 2025/02/20 | 1216.0 | 1272.0 | 1215.0 | 1270.0 | 364100 | 3.59 |
| 2025/02/21 | 1264.0 | 1268.0 | 1241.0 | 1241.0 | 231700 | -2.28 |
| 2025/02/25 | 1211.0 | 1267.0 | 1211.0 | 1235.0 | 239100 | -0.48 |
| 2025/02/26 | 1238.0 | 1242.0 | 1211.0 | 1230.0 | 100600 | -0.40 |
| 2025/02/27 | 1221.0 | 1242.0 | 1212.0 | 1229.0 | 97700 | -0.08 |
| 2025/02/28 | 1229.0 | 1234.0 | 1190.0 | 1202.0 | 208300 | -2.20 |
| 2025/03/03 | 1213.0 | 1227.0 | 1205.0 | 1218.0 | 149300 | 1.33 |
| 2025/03/04 | 1215.0 | 1225.0 | 1192.0 | 1210.0 | 137500 | -0.66 |
| 2025/03/05 | 1204.0 | 1207.0 | 1184.0 | 1193.0 | 116100 | -1.40 |
| 2025/03/06 | 1206.0 | 1217.0 | 1196.0 | 1203.0 | 138500 | 0.84 |
| 2025/03/07 | 1195.0 | 1197.0 | 1168.0 | 1172.0 | 120800 | -2.58 |
| 2025/03/10 | 1169.0 | 1175.0 | 1139.0 | 1168.0 | 177200 | -0.34 |
| 2025/03/11 | 1160.0 | 1189.0 | 1142.0 | 1189.0 | 331000 | 1.80 |
| 2025/03/12 | 1184.0 | 1217.0 | 1184.0 | 1215.0 | 163600 | 2.19 |
| 2025/03/13 | 1218.0 | 1222.0 | 1202.0 | 1204.0 | 85000 | -0.91 |
| 2025/03/14 | 1208.0 | 1213.0 | 1188.0 | 1190.0 | 104700 | -1.16 |
| 2025/03/17 | 1190.0 | 1202.0 | 1181.0 | 1182.0 | 151000 | -0.67 |
| 2025/03/18 | 1220.0 | 1220.0 | 1162.0 | 1162.0 | 220400 | -1.69 |
| 2025/03/19 | 1145.0 | 1164.0 | 1145.0 | 1148.0 | 122200 | -1.20 |
| 2025/03/21 | 1148.0 | 1148.0 | 1118.0 | 1124.0 | 128000 | -2.09 |
| 2025/03/24 | 1140.0 | 1148.0 | 1098.0 | 1102.0 | 142600 | -1.96 |
| 2025/03/25 | 1103.0 | 1118.0 | 1091.0 | 1118.0 | 134400 | 1.45 |
| 2025/03/26 | 1118.0 | 1118.0 | 1100.0 | 1111.0 | 79000 | -0.63 |
| 2025/03/27 | 1100.0 | 1106.0 | 1084.0 | 1094.0 | 77000 | -1.53 |
| 2025/03/28 | 1082.0 | 1095.0 | 1082.0 | 1085.0 | 71100 | -0.82 |
| 2025/03/31 | 1075.0 | 1077.0 | 1025.0 | 1034.0 | 160500 | -4.70 |
| 2025/04/01 | 1035.0 | 1043.0 | 1008.0 | 1014.0 | 115000 | -1.93 |
| 2025/04/02 | 1016.0 | 1017.0 | 998.0 | 1010.0 | 88700 | -0.39 |
| 2025/04/03 | 986.0 | 1000.0 | 965.0 | 973.0 | 361100 | -3.66 |
| 2025/04/04 | 943.0 | 954.0 | 872.0 | 892.0 | 251000 | -8.32 |
| 2025/04/07 | 779.0 | 802.0 | 757.0 | 780.0 | 308400 | -12.56 |
| 2025/04/08 | 850.0 | 889.0 | 850.0 | 862.0 | 255500 | 10.51 |
| 2025/04/09 | 838.0 | 838.0 | 806.0 | 821.0 | 201400 | -4.76 |
| 2025/04/10 | 911.0 | 911.0 | 875.0 | 889.0 | 199100 | 8.28 |
| 2025/04/11 | 850.0 | 870.0 | 832.0 | 870.0 | 153600 | -2.14 |
| 2025/04/14 | 900.0 | 900.0 | 883.0 | 893.0 | 111900 | 2.64 |
| 2025/04/15 | 899.0 | 899.0 | 880.0 | 884.0 | 72500 | -1.01 |
| 2025/04/16 | 878.0 | 896.0 | 874.0 | 892.0 | 119400 | 0.90 |
| 2025/04/17 | 885.0 | 899.0 | 878.0 | 896.0 | 106600 | 0.45 |
| 2025/04/18 | 893.0 | 904.0 | 889.0 | 892.0 | 80900 | -0.45 |
| 2025/04/21 | 890.0 | 897.0 | 877.0 | 886.0 | 95200 | -0.67 |
| 2025/04/22 | 885.0 | 898.0 | 876.0 | 877.0 | 68600 | -1.02 |
| 2025/04/23 | 896.0 | 904.0 | 890.0 | 891.0 | 96400 | 1.60 |
| 2025/04/24 | 903.0 | 905.0 | 886.0 | 887.0 | 100400 | -0.45 |
| 2025/04/25 | 902.0 | 921.0 | 897.0 | 919.0 | 73600 | 3.61 |
| 2025/04/28 | 923.0 | 927.0 | 910.0 | 910.0 | 87800 | -0.98 |
| 2025/04/30 | 920.0 | 920.0 | 901.0 | 916.0 | 67700 | 0.66 |
| 2025/05/01 | 911.0 | 914.0 | 903.0 | 905.0 | 67100 | -1.20 |
| 2025/05/02 | 905.0 | 910.0 | 897.0 | 900.0 | 66900 | -0.55 |
| 2025/05/07 | 904.0 | 914.0 | 898.0 | 903.0 | 53700 | 0.33 |
| 2025/05/08 | 903.0 | 903.0 | 886.0 | 896.0 | 73400 | -0.78 |
| 2025/05/09 | 896.0 | 908.0 | 896.0 | 896.0 | 69700 | 0.00 |
| 2025/05/12 | 906.0 | 918.0 | 901.0 | 908.0 | 66300 | 1.34 |
| 2025/05/13 | 934.0 | 949.0 | 920.0 | 927.0 | 108500 | 2.09 |
| 2025/05/14 | 929.0 | 932.0 | 913.0 | 930.0 | 135000 | 0.32 |
| 2025/05/15 | 975.0 | 976.0 | 930.0 | 930.0 | 217400 | 0.00 |
| 2025/05/16 | 932.0 | 947.0 | 915.0 | 940.0 | 102400 | 1.08 |
| 2025/05/19 | 931.0 | 931.0 | 911.0 | 919.0 | 91300 | -2.23 |
| 2025/05/20 | 925.0 | 928.0 | 913.0 | 917.0 | 87300 | -0.22 |
| 2025/05/21 | 915.0 | 924.0 | 912.0 | 912.0 | 61500 | -0.55 |
| 2025/05/22 | 905.0 | 916.0 | 897.0 | 912.0 | 54200 | 0.00 |
| 2025/05/23 | 913.0 | 926.0 | 913.0 | 922.0 | 83300 | 1.10 |
| 2025/05/26 | 930.0 | 940.0 | 928.0 | 933.0 | 48500 | 1.19 |
| 2025/05/27 | 938.0 | 941.0 | 930.0 | 941.0 | 26500 | 0.86 |
| 2025/05/28 | 943.0 | 955.0 | 943.0 | 945.0 | 74400 | 0.43 |
| 2025/05/29 | 946.0 | 958.0 | 946.0 | 952.0 | 50200 | 0.74 |
| 2025/05/30 | 950.0 | 971.0 | 945.0 | 964.0 | 106300 | 1.26 |
| 2025/06/02 | 961.0 | 995.0 | 956.0 | 995.0 | 123900 | 3.22 |
| 2025/06/03 | 995.0 | 995.0 | 976.0 | 983.0 | 123600 | -1.21 |
| 2025/06/04 | 985.0 | 1009.0 | 985.0 | 991.0 | 100600 | 0.81 |
| 2025/06/05 | 998.0 | 1016.0 | 992.0 | 1015.0 | 80500 | 2.42 |
| 2025/06/06 | 1015.0 | 1025.0 | 1009.0 | 1025.0 | 72600 | 0.99 |
| 2025/06/09 | 1026.0 | 1034.0 | 1020.0 | 1033.0 | 75200 | 0.78 |
| 2025/06/10 | 1040.0 | 1062.0 | 1038.0 | 1044.0 | 101800 | 1.06 |
| 2025/06/11 | 1042.0 | 1081.0 | 1039.0 | 1075.0 | 127700 | 2.97 |
| 2025/06/12 | 1079.0 | 1093.0 | 1058.0 | 1078.0 | 142300 | 0.28 |
| 2025/06/13 | 1073.0 | 1082.0 | 1045.0 | 1056.0 | 156300 | -2.04 |
| 2025/06/16 | 1065.0 | 1077.0 | 1046.0 | 1046.0 | 70300 | -0.95 |
| 2025/06/17 | 1093.0 | 1098.0 | 1064.0 | 1067.0 | 153600 | 2.01 |
| 2025/06/18 | 1063.0 | 1078.0 | 1054.0 | 1073.0 | 87000 | 0.56 |
| 2025/06/19 | 1073.0 | 1075.0 | 1050.0 | 1063.0 | 68800 | -0.93 |
| 2025/06/20 | 1063.0 | 1079.0 | 1058.0 | 1059.0 | 65600 | -0.38 |
| 2025/06/23 | 1055.0 | 1061.0 | 1044.0 | 1053.0 | 55700 | -0.57 |
| 2025/06/24 | 1067.0 | 1073.0 | 1058.0 | 1066.0 | 42000 | 1.23 |
| 2025/06/25 | 1061.0 | 1074.0 | 1046.0 | 1072.0 | 51800 | 0.56 |
| 2025/06/26 | 1069.0 | 1076.0 | 1062.0 | 1062.0 | 45500 | -0.93 |
| 2025/06/27 | 1073.0 | 1084.0 | 1063.0 | 1080.0 | 127500 | 1.69 |
| 2025/06/30 | 1085.0 | 1098.0 | 1080.0 | 1080.0 | 95500 | 0.00 |
| 2025/07/01 | 1080.0 | 1092.0 | 1052.0 | 1058.0 | 93500 | -2.04 |
| 2025/07/02 | 1046.0 | 1059.0 | 1036.0 | 1050.0 | 102300 | -0.76 |
| 2025/07/03 | 1050.0 | 1062.0 | 1041.0 | 1049.0 | 36100 | -0.10 |
| 2025/07/04 | 1049.0 | 1055.0 | 1046.0 | 1048.0 | 44600 | -0.10 |
| 2025/07/07 | 1048.0 | 1062.0 | 1046.0 | 1046.0 | 57100 | -0.19 |
| 2025/07/08 | 1045.0 | 1114.0 | 1041.0 | 1085.0 | 250500 | 3.73 |
| 2025/07/09 | 1084.0 | 1130.0 | 1081.0 | 1110.0 | 199100 | 2.30 |
| 2025/07/10 | 1119.0 | 1119.0 | 1095.0 | 1105.0 | 99500 | -0.45 |
| 2025/07/11 | 1120.0 | 1133.0 | 1115.0 | 1132.0 | 96900 | 2.44 |
| 2025/07/14 | 1125.0 | 1129.0 | 1101.0 | 1122.0 | 102400 | -0.88 |
| 2025/07/15 | 1122.0 | 1137.0 | 1121.0 | 1134.0 | 79800 | 1.07 |
| 2025/07/16 | 1139.0 | 1169.0 | 1128.0 | 1128.0 | 141800 | -0.53 |
| 2025/07/17 | 1121.0 | 1138.0 | 1110.0 | 1128.0 | 56800 | 0.00 |
| 2025/07/18 | 1135.0 | 1135.0 | 1117.0 | 1127.0 | 74900 | -0.09 |
| 2025/07/22 | 1127.0 | 1158.0 | 1127.0 | 1144.0 | 83400 | 1.51 |
| 2025/07/23 | 1144.0 | 1159.0 | 1140.0 | 1154.0 | 109100 | 0.87 |
| 2025/07/24 | 1163.0 | 1177.0 | 1150.0 | 1168.0 | 81200 | 1.21 |
| 2025/07/25 | 1166.0 | 1168.0 | 1144.0 | 1154.0 | 54700 | -1.20 |
| 2025/07/28 | 1154.0 | 1208.0 | 1153.0 | 1202.0 | 170200 | 4.16 |
| 2025/07/29 | 1200.0 | 1234.0 | 1180.0 | 1219.0 | 145200 | 1.41 |
| 2025/07/30 | 1217.0 | 1244.0 | 1203.0 | 1225.0 | 110500 | 0.49 |
| 2025/07/31 | 1221.0 | 1263.0 | 1213.0 | 1250.0 | 202400 | 2.04 |
| 2025/08/01 | 1245.0 | 1325.0 | 1241.0 | 1306.0 | 344300 | 4.48 |
| 2025/08/04 | 1276.0 | 1280.0 | 1236.0 | 1242.0 | 214000 | -4.90 |
| 2025/08/05 | 1239.0 | 1262.0 | 1230.0 | 1232.0 | 88100 | -0.81 |
| 2025/08/06 | 1232.0 | 1243.0 | 1224.0 | 1239.0 | 94600 | 0.57 |
| 2025/08/07 | 1239.0 | 1239.0 | 1205.0 | 1212.0 | 129700 | -2.18 |
| 2025/08/08 | 1220.0 | 1260.0 | 1215.0 | 1255.0 | 171400 | 3.55 |
| 2025/08/12 | 1264.0 | 1273.0 | 1253.0 | 1261.0 | 127000 | 0.48 |
| 2025/08/13 | 1261.0 | 1272.0 | 1255.0 | 1270.0 | 108400 | 0.71 |
| 2025/08/14 | 1278.0 | 1281.0 | 1241.0 | 1246.0 | 131300 | -1.89 |
| 2025/08/15 | 1210.0 | 1220.0 | 1130.0 | 1132.0 | 555500 | -9.15 |
| 2025/08/18 | 1135.0 | 1154.0 | 1128.0 | 1146.0 | 196800 | 1.24 |
| 2025/08/19 | 1145.0 | 1145.0 | 1123.0 | 1129.0 | 184300 | -1.48 |
| 2025/08/20 | 1123.0 | 1125.0 | 1111.0 | 1112.0 | 127000 | -1.51 |
| 2025/08/21 | 1122.0 | 1122.0 | 1111.0 | 1114.0 | 79900 | 0.18 |
| 2025/08/22 | 1114.0 | 1123.0 | 1105.0 | 1114.0 | 68600 | 0.00 |
| 2025/08/25 | 1127.0 | 1132.0 | 1119.0 | 1119.0 | 74700 | 0.45 |
| 2025/08/26 | 1122.0 | 1122.0 | 1106.0 | 1114.0 | 66000 | -0.45 |
| 2025/08/27 | 1106.0 | 1112.0 | 1100.0 | 1104.0 | 138300 | -0.90 |
| 2025/08/28 | 1105.0 | 1107.0 | 1098.0 | 1098.0 | 70400 | -0.54 |
| 2025/08/29 | 1100.0 | 1116.0 | 1100.0 | 1112.0 | 40900 | 1.28 |
| 2025/09/01 | 1107.0 | 1111.0 | 1098.0 | 1107.0 | 69500 | -0.45 |
| 2025/09/02 | 1109.0 | 1123.0 | 1108.0 | 1109.0 | 58200 | 0.18 |
| 2025/09/03 | 1109.0 | 1124.0 | 1103.0 | 1116.0 | 89000 | 0.63 |
| 2025/09/04 | 1116.0 | 1131.0 | 1104.0 | 1126.0 | 89700 | 0.90 |
| 2025/09/05 | 1122.0 | 1133.0 | 1115.0 | 1133.0 | 87200 | 0.62 |
| 2025/09/08 | 1136.0 | 1148.0 | 1130.0 | 1145.0 | 120900 | 1.06 |
| 2025/09/09 | 1148.0 | 1159.0 | 1132.0 | 1135.0 | 142500 | -0.87 |
| 2025/09/10 | 1136.0 | 1141.0 | 1122.0 | 1127.0 | 83300 | -0.70 |
| 2025/09/11 | 1129.0 | 1137.0 | 1121.0 | 1121.0 | 54600 | -0.53 |
| 2025/09/12 | 1125.0 | 1143.0 | 1123.0 | 1138.0 | 87800 | 1.52 |
| 2025/09/16 | 1143.0 | 1170.0 | 1143.0 | 1163.0 | 175300 | 2.20 |
| 2025/09/17 | 1163.0 | 1163.0 | 1135.0 | 1148.0 | 85900 | -1.29 |
| 2025/09/18 | 1152.0 | 1184.0 | 1147.0 | 1174.0 | 129300 | 2.26 |
| 2025/09/19 | 1177.0 | 1185.0 | 1154.0 | 1170.0 | 121800 | -0.34 |
| 2025/09/22 | 1174.0 | 1200.0 | 1174.0 | 1183.0 | 156300 | 1.11 |
| 2025/09/24 | 1187.0 | 1199.0 | 1170.0 | 1190.0 | 136800 | 0.59 |
| 2025/09/25 | 1196.0 | 1213.0 | 1188.0 | 1199.0 | 152300 | 0.76 |
| 2025/09/26 | 1200.0 | 1210.0 | 1183.0 | 1200.0 | 143100 | 0.08 |
| 2025/09/29 | 1200.0 | 1208.0 | 1183.0 | 1199.0 | 69600 | -0.08 |
| 2025/09/30 | 1192.0 | 1192.0 | 1176.0 | 1181.0 | 83000 | -1.50 |
| 2025/10/01 | 1172.0 | 1173.0 | 1145.0 | 1147.0 | 94900 | -2.88 |
| 2025/10/02 | 1150.0 | 1176.0 | 1150.0 | 1158.0 | 62400 | 0.96 |
| 2025/10/03 | 1158.0 | 1191.0 | 1157.0 | 1191.0 | 47200 | 2.85 |
| 2025/10/06 | 1221.0 | 1229.0 | 1210.0 | 1213.0 | 123200 | 1.85 |
| 2025/10/07 | 1212.0 | 1241.0 | 1204.0 | 1227.0 | 89500 | 1.15 |
| 2025/10/08 | 1219.0 | 1233.0 | 1218.0 | 1220.0 | 31000 | -0.57 |
| 2025/10/09 | 1224.0 | 1242.0 | 1222.0 | 1242.0 | 60100 | 1.80 |
| 2025/10/10 | 1225.0 | 1231.0 | 1194.0 | 1197.0 | 95400 | -3.62 |
| 2025/10/14 | 1174.0 | 1191.0 | 1154.0 | 1172.0 | 105400 | -2.09 |
| 2025/10/15 | 1175.0 | 1205.0 | 1175.0 | 1205.0 | 48600 | 2.82 |
| 2025/10/16 | 1205.0 | 1216.0 | 1195.0 | 1216.0 | 35400 | 0.91 |
| 2025/10/17 | 1215.0 | 1215.0 | 1181.0 | 1181.0 | 54400 | -2.88 |
| 2025/10/20 | 1185.0 | 1205.0 | 1182.0 | 1203.0 | 43900 | 1.86 |
| 2025/10/21 | 1210.0 | 1220.0 | 1202.0 | 1212.0 | 97600 | 0.75 |
| 2025/10/22 | 1212.0 | 1219.0 | 1200.0 | 1210.0 | 39100 | -0.17 |
| 2025/10/23 | 1210.0 | 1219.0 | 1193.0 | 1217.0 | 47200 | 0.58 |
| 2025/10/24 | 1223.0 | 1224.0 | 1206.0 | 1218.0 | 49500 | 0.08 |
| 2025/10/27 | 1223.0 | 1231.0 | 1211.0 | 1219.0 | 57100 | 0.08 |
| 2025/10/28 | 1214.0 | 1222.0 | 1184.0 | 1189.0 | 69900 | -2.46 |
| 2025/10/29 | 1188.0 | 1189.0 | 1172.0 | 1175.0 | 43600 | -1.18 |
| 2025/10/30 | 1175.0 | 1180.0 | 1162.0 | 1167.0 | 80600 | -0.68 |
| 2025/10/31 | 1170.0 | 1170.0 | 1147.0 | 1156.0 | 77200 | -0.94 |
| 2025/11/04 | 1149.0 | 1173.0 | 1142.0 | 1154.0 | 50500 | -0.17 |
| 2025/11/05 | 1154.0 | 1156.0 | 1104.0 | 1132.0 | 133900 | -1.91 |
| 2025/11/06 | 1129.0 | 1159.0 | 1129.0 | 1153.0 | 53700 | 1.86 |
| 2025/11/07 | 1137.0 | 1149.0 | 1131.0 | 1145.0 | 88600 | -0.69 |
| 2025/11/10 | 1145.0 | 1179.0 | 1139.0 | 1166.0 | 86200 | 1.83 |
| 2025/11/11 | 1170.0 | 1170.0 | 1151.0 | 1163.0 | 43100 | -0.26 |
| 2025/11/12 | 1159.0 | 1167.0 | 1151.0 | 1159.0 | 51500 | -0.34 |
| 2025/11/13 | 1160.0 | 1190.0 | 1157.0 | 1183.0 | 134000 | 2.07 |
| 2025/11/14 | 1180.0 | 1198.0 | 1167.0 | 1188.0 | 131400 | 0.42 |
| 2025/11/17 | 1218.0 | 1235.0 | 1212.0 | 1225.0 | 173000 | 3.11 |
| 2025/11/18 | 1230.0 | 1236.0 | 1195.0 | 1202.0 | 109800 | -1.88 |
| 2025/11/19 | 1198.0 | 1204.0 | 1148.0 | 1157.0 | 161800 | -3.74 |
| 2025/11/20 | 1172.0 | 1180.0 | 1157.0 | 1168.0 | 113400 | 0.95 |
| 2025/11/21 | 1150.0 | 1195.0 | 1146.0 | 1182.0 | 87800 | 1.20 |
| 2025/11/25 | 1182.0 | 1190.0 | 1152.0 | 1157.0 | 87100 | -2.12 |
| 2025/11/26 | 1157.0 | 1165.0 | 1147.0 | 1160.0 | 119200 | 0.26 |
| 2025/11/27 | 1172.0 | 1191.0 | 1163.0 | 1187.0 | 82900 | 2.33 |
| 2025/11/28 | 1182.0 | 1249.0 | 1177.0 | 1247.0 | 172000 | 5.05 |
| 2025/12/01 | 1243.0 | 1245.0 | 1213.0 | 1217.0 | 75600 | -2.41 |
| 2025/12/02 | 1220.0 | 1227.0 | 1206.0 | 1209.0 | 83300 | -0.66 |
| 2025/12/03 | 1204.0 | 1219.0 | 1204.0 | 1211.0 | 42800 | 0.17 |
| 2025/12/04 | 1220.0 | 1230.0 | 1211.0 | 1230.0 | 72600 | 1.57 |
| 2025/12/05 | 1230.0 | 1233.0 | 1211.0 | 1216.0 | 86700 | -1.14 |
| 2025/12/08 | 1221.0 | 1228.0 | 1209.0 | 1215.0 | 39900 | -0.08 |
| 2025/12/09 | 1212.0 | 1231.0 | 1204.0 | 1212.0 | 89700 | -0.25 |
| 2025/12/10 | 1214.0 | 1227.0 | 1208.0 | 1211.0 | 63200 | -0.08 |
| 2025/12/11 | 1209.0 | 1218.0 | 1169.0 | 1175.0 | 134800 | -2.97 |
| 2025/12/12 | 1192.0 | 1213.0 | 1187.0 | 1212.0 | 82200 | 3.15 |
| 2025/12/15 | 1211.0 | 1229.0 | 1198.0 | 1226.0 | 77700 | 1.16 |
| 2025/12/16 | 1229.0 | 1230.0 | 1194.0 | 1195.0 | 81200 | -2.53 |
| 2025/12/17 | 1208.0 | 1226.0 | 1186.0 | 1223.0 | 103500 | 2.34 |
| 2025/12/18 | 1253 | 1285 | 1238 | 1245 | 224900 | 1.80 |