中外製薬 4519
8,224円
(時刻：15:30)
▼ -9円 (-0.10%)
価格情報
| 始値 | 8,260円 |
| 高値 | 8,274円 |
| 安値 | 8,188円 |
| 出来高 | 1,338,800株 |
| 売買代金 | 11,012,669,900円 |
| 売り気配 (15:30) | 8,233円 |
| 買い気配 (15:30) | 8,224円 |
基本情報
| 銘柄名 | 中外製薬 |
| 英文銘柄名 | CHUGAI PHARMACEUTICAL CO., LTD. |
| 時価総額 | 13,823,681,772,411.0円 |
| 発行済株式総数 | 1,679,057,667株 |
| 単元株式数 | 100 |
| 業種 | 医薬品 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 235.39円 |
| BPS | 1,155.56円 |
| PER | 34.98倍 |
| PBR | 7.12倍 |
| ROE | 22.0% |
| 年間配当金 | 98.00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）：2023年（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 | 678,591 百万円 | 779,194 百万円 | 993,350 百万円 | 1,250,682 百万円 | 1,105,883 百万円 |
| 経常利益又は経常損失（△） | 208,296 百万円 | 290,823 百万円 | 414,116 百万円 | 525,010 百万円 | 442,014 百万円 |
| 当期純利益又は当期純損失（△） | 155,584 百万円 | 207,795 百万円 | 294,713 百万円 | 366,728 百万円 | 324,704 百万円 |
| 資本金 | 73,202 百万円 | 73,202 百万円 | 73,202 百万円 | 73,202 百万円 | 73,202 百万円 |
| 純資産額 | 756,206 百万円 | 870,131 百万円 | 1,066,590 百万円 | 1,286,454 百万円 | 1,478,353 百万円 |
| 総資産額 | 919,690 百万円 | 1,118,459 百万円 | 1,394,918 百万円 | 1,726,014 百万円 | 1,741,027 百万円 |
| 従業員数 | 4,848 人 | 4,876 人 | 5,044 人 | 5,103 人 | 4,903 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 | 235.39 | 1,155.56 | 22.0 | 34.98 | 7.12 | - | - |
| 2024/12 | 単体 | - | - | - | - | - | 1.19 | 98.00 |
| 2025/06 | 中連 | 118.13 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | 1.52 | 125.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/11/28 | 180,500 | 9,200 | 635,000 | 35,100 |
| 2025/11/21 | 171,300 | 8,000 | 599,900 | -50,200 |
| 2025/11/14 | 163,300 | 47,500 | 650,100 | -260,700 |
| 2025/11/07 | 115,800 | 59,000 | 910,800 | -660,300 |
| 2025/10/31 | 56,800 | -6,300 | 1,571,100 | -78,400 |
| 2025/10/24 | 63,100 | 300 | 1,649,500 | 169,100 |
| 2025/10/17 | 62,800 | -54,500 | 1,480,400 | 436,700 |
| 2025/10/10 | 117,300 | -8,700 | 1,043,700 | -285,800 |
| 2025/10/03 | 126,000 | 65,800 | 1,329,500 | -706,500 |
| 2025/09/26 | 60,200 | -100 | 2,036,000 | 640,700 |
| 2025/09/19 | 60,300 | 10,800 | 1,395,300 | -278,300 |
| 2025/09/12 | 49,500 | -2,200 | 1,673,600 | -191,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| JPM Securities Japan Co Ltd. | 8,113,195 | 0.48% | 2025/10/10 |
| 合計・最新計算日 | 8,113,195 | 0.48% | 2025/10/10 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/10 | JPM Securities Japan Co Ltd. | 8,113,195 （0.53%→0.48%） |
| 2025/09/17 | JPM Securities Japan Co Ltd. | 8,941,876 （0.41%→0.53%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/02 | 0 | 16.4 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年07月25日 15時42分 | 確認書 |
| 2025年07月25日 15時40分 | 半期報告書－第115期(2025/01/01－2025/12/31) |
| 2025年04月22日 16時07分 | 訂正臨時報告書 |
| 2025年03月28日 14時43分 | 臨時報告書 |
| 2025年03月27日 16時12分 | 臨時報告書 |
| 2025年03月27日 15時57分 | 内部統制報告書－第114期(2024/01/01－2024/12/31) |
| 2025年03月27日 15時50分 | 確認書 |
| 2025年03月27日 15時48分 | 有価証券報告書－第114期(2024/01/01－2024/12/31) |
| 2024年07月26日 15時02分 | 確認書 |
| 2024年07月26日 15時01分 | 半期報告書－第114期(2024/01/01－2024/12/31) |
| 2024年07月26日 14時35分 | 確認書 |
| 2024年07月26日 14時30分 | 訂正有価証券報告書－第113期(2023/01/01－2023/12/31) |
| 2024年04月25日 15時09分 | 確認書 |
| 2024年04月25日 15時07分 | 四半期報告書－第114期第1四半期(2024/01/01－2024/03/31) |
| 2024年04月24日 15時21分 | 確認書 |
| 2024年04月24日 15時11分 | 訂正有価証券報告書－第113期(2023/01/01－2023/12/31) |
| 2024年03月29日 14時40分 | 臨時報告書 |
| 2024年03月28日 16時20分 | 臨時報告書 |
| 2024年03月28日 16時03分 | 内部統制報告書－第113期(2023/01/01－2023/12/31) |
| 2024年03月28日 15時56分 | 確認書 |
| 2024年03月28日 15時49分 | 有価証券報告書－第113期(2023/01/01－2023/12/31) |
企業概要
| 会社名 | 中外製薬株式会社 |
| 会社名（英文） | CHUGAI PHARMACEUTICAL CO., LTD. |
| 会社名（カナ） | チュウガイセイヤクカブシキガイシャ |
| 本店所在地 | 北区浮間五丁目５番１号 |
| 業種 | 医薬品 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 45190 |
| EDINETコード | E00932 |
| 法人番号 | 5011501002900 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/18 | 4950.0 | 5049.0 | 4943.0 | 5049.0 | 1888200 | - |
| 2024/06/19 | 5106.0 | 5162.0 | 5050.0 | 5153.0 | 2556200 | 2.06 |
| 2024/06/20 | 5132.0 | 5192.0 | 5064.0 | 5142.0 | 1703100 | -0.21 |
| 2024/06/21 | 5100.0 | 5167.0 | 5087.0 | 5157.0 | 2537000 | 0.29 |
| 2024/06/24 | 5200.0 | 5359.0 | 5191.0 | 5358.0 | 3263600 | 3.90 |
| 2024/06/25 | 5438.0 | 5637.0 | 5420.0 | 5637.0 | 3875900 | 5.21 |
| 2024/06/26 | 5693.0 | 5819.0 | 5653.0 | 5812.0 | 4690700 | 3.10 |
| 2024/06/27 | 5772.0 | 5839.0 | 5750.0 | 5799.0 | 2874200 | -0.22 |
| 2024/06/28 | 5846.0 | 5849.0 | 5671.0 | 5716.0 | 3559400 | -1.43 |
| 2024/07/01 | 5600.0 | 5685.0 | 5548.0 | 5648.0 | 2732000 | -1.19 |
| 2024/07/02 | 5644.0 | 5830.0 | 5625.0 | 5786.0 | 2607100 | 2.44 |
| 2024/07/03 | 5850.0 | 6023.0 | 5836.0 | 5983.0 | 3123600 | 3.40 |
| 2024/07/04 | 6047.0 | 6129.0 | 5984.0 | 6100.0 | 3713800 | 1.96 |
| 2024/07/05 | 6127.0 | 6211.0 | 6122.0 | 6200.0 | 2170700 | 1.64 |
| 2024/07/08 | 6181.0 | 6359.0 | 6162.0 | 6193.0 | 3155700 | -0.11 |
| 2024/07/09 | 6153.0 | 6323.0 | 6098.0 | 6287.0 | 2462100 | 1.52 |
| 2024/07/10 | 6286.0 | 6425.0 | 6257.0 | 6395.0 | 2698600 | 1.72 |
| 2024/07/11 | 6412.0 | 6429.0 | 6321.0 | 6354.0 | 2624200 | -0.64 |
| 2024/07/12 | 6254.0 | 6371.0 | 6226.0 | 6284.0 | 4467200 | -1.10 |
| 2024/07/16 | 6219.0 | 6230.0 | 6058.0 | 6064.0 | 2668900 | -3.50 |
| 2024/07/17 | 6120.0 | 6128.0 | 6033.0 | 6059.0 | 2731600 | -0.08 |
| 2024/07/18 | 5959.0 | 6035.0 | 5856.0 | 5983.0 | 2986900 | -1.25 |
| 2024/07/19 | 5897.0 | 5942.0 | 5806.0 | 5900.0 | 2575600 | -1.39 |
| 2024/07/22 | 5929.0 | 6000.0 | 5893.0 | 5929.0 | 1943200 | 0.49 |
| 2024/07/23 | 5915.0 | 6048.0 | 5915.0 | 6011.0 | 1079400 | 1.38 |
| 2024/07/24 | 5986.0 | 6214.0 | 5970.0 | 6162.0 | 2122800 | 2.51 |
| 2024/07/25 | 6100.0 | 6198.0 | 5980.0 | 6026.0 | 2855200 | -2.21 |
| 2024/07/26 | 6326.0 | 6402.0 | 6191.0 | 6264.0 | 3551800 | 3.95 |
| 2024/07/29 | 6210.0 | 6437.0 | 6205.0 | 6339.0 | 2089300 | 1.20 |
| 2024/07/30 | 6439.0 | 6563.0 | 6357.0 | 6550.0 | 2587600 | 3.33 |
| 2024/07/31 | 6549.0 | 6611.0 | 6408.0 | 6609.0 | 2841200 | 0.90 |
| 2024/08/01 | 6409.0 | 6557.0 | 6364.0 | 6480.0 | 2224400 | -1.95 |
| 2024/08/02 | 6370.0 | 6548.0 | 6345.0 | 6400.0 | 3146300 | -1.23 |
| 2024/08/05 | 6235.0 | 6366.0 | 5853.0 | 5940.0 | 4613300 | -7.19 |
| 2024/08/06 | 6140.0 | 6287.0 | 5866.0 | 6047.0 | 4596900 | 1.80 |
| 2024/08/07 | 5866.0 | 6443.0 | 5853.0 | 6172.0 | 4158100 | 2.07 |
| 2024/08/08 | 5900.0 | 6118.0 | 5823.0 | 5967.0 | 2832200 | -3.32 |
| 2024/08/09 | 6129.0 | 6294.0 | 6057.0 | 6122.0 | 3771400 | 2.60 |
| 2024/08/13 | 6118.0 | 6284.0 | 6114.0 | 6239.0 | 2384700 | 1.91 |
| 2024/08/14 | 6321.0 | 6399.0 | 6260.0 | 6378.0 | 2137700 | 2.23 |
| 2024/08/15 | 6460.0 | 6628.0 | 6441.0 | 6588.0 | 2775000 | 3.29 |
| 2024/08/16 | 6684.0 | 6888.0 | 6663.0 | 6860.0 | 2930900 | 4.13 |
| 2024/08/19 | 6819.0 | 6886.0 | 6696.0 | 6786.0 | 2051900 | -1.08 |
| 2024/08/20 | 6759.0 | 6985.0 | 6680.0 | 6933.0 | 2406100 | 2.17 |
| 2024/08/21 | 6876.0 | 7000.0 | 6843.0 | 6848.0 | 1725900 | -1.23 |
| 2024/08/22 | 7000.0 | 7248.0 | 6980.0 | 7114.0 | 3451500 | 3.88 |
| 2024/08/23 | 7200.0 | 7377.0 | 7135.0 | 7220.0 | 3058800 | 1.49 |
| 2024/08/26 | 7070.0 | 7143.0 | 6859.0 | 7099.0 | 2184600 | -1.68 |
| 2024/08/27 | 7150.0 | 7359.0 | 7135.0 | 7336.0 | 2053500 | 3.34 |
| 2024/08/28 | 7358.0 | 7410.0 | 7220.0 | 7335.0 | 1584400 | -0.01 |
| 2024/08/29 | 7335.0 | 7428.0 | 7285.0 | 7383.0 | 1495600 | 0.65 |
| 2024/08/30 | 7400.0 | 7485.0 | 7270.0 | 7384.0 | 2387600 | 0.01 |
| 2024/09/02 | 7281.0 | 7346.0 | 6865.0 | 6936.0 | 2663900 | -6.07 |
| 2024/09/03 | 6995.0 | 7117.0 | 6957.0 | 7117.0 | 1866900 | 2.61 |
| 2024/09/04 | 6889.0 | 7012.0 | 6810.0 | 6943.0 | 2384100 | -2.44 |
| 2024/09/05 | 6850.0 | 6882.0 | 6612.0 | 6625.0 | 2050900 | -4.58 |
| 2024/09/06 | 6625.0 | 6763.0 | 6577.0 | 6577.0 | 2131300 | -0.72 |
| 2024/09/09 | 6477.0 | 6573.0 | 6396.0 | 6547.0 | 1773800 | -0.46 |
| 2024/09/10 | 6533.0 | 6710.0 | 6484.0 | 6584.0 | 2099100 | 0.57 |
| 2024/09/11 | 6585.0 | 6639.0 | 6441.0 | 6480.0 | 1924800 | -1.58 |
| 2024/09/12 | 6680.0 | 6883.0 | 6630.0 | 6832.0 | 2679100 | 5.43 |
| 2024/09/13 | 6732.0 | 6820.0 | 6686.0 | 6720.0 | 3749000 | -1.64 |
| 2024/09/17 | 6790.0 | 6898.0 | 6778.0 | 6867.0 | 2637300 | 2.19 |
| 2024/09/18 | 6832.0 | 6866.0 | 6665.0 | 6754.0 | 1928600 | -1.65 |
| 2024/09/19 | 6879.0 | 6911.0 | 6782.0 | 6808.0 | 1715000 | 0.80 |
| 2024/09/20 | 6888.0 | 6946.0 | 6849.0 | 6849.0 | 2275900 | 0.60 |
| 2024/09/24 | 6884.0 | 7100.0 | 6866.0 | 7096.0 | 3119700 | 3.61 |
| 2024/09/25 | 7125.0 | 7248.0 | 6950.0 | 7000.0 | 2362600 | -1.35 |
| 2024/09/26 | 6965.0 | 7177.0 | 6862.0 | 7142.0 | 3812200 | 2.03 |
| 2024/09/27 | 7212.0 | 7339.0 | 7097.0 | 7339.0 | 2794500 | 2.76 |
| 2024/09/30 | 6889.0 | 7056.0 | 6880.0 | 6932.0 | 3733200 | -5.55 |
| 2024/10/01 | 6970.0 | 7116.0 | 6941.0 | 7074.0 | 1803200 | 2.05 |
| 2024/10/02 | 7052.0 | 7085.0 | 6771.0 | 6851.0 | 2730200 | -3.15 |
| 2024/10/03 | 7051.0 | 7078.0 | 6932.0 | 6980.0 | 1609700 | 1.88 |
| 2024/10/04 | 6900.0 | 7068.0 | 6897.0 | 6915.0 | 1752700 | -0.93 |
| 2024/10/07 | 6961.0 | 7055.0 | 6854.0 | 6908.0 | 2378600 | -0.10 |
| 2024/10/08 | 6808.0 | 6897.0 | 6784.0 | 6895.0 | 2018400 | -0.19 |
| 2024/10/09 | 6985.0 | 7043.0 | 6943.0 | 7028.0 | 1165300 | 1.93 |
| 2024/10/10 | 7028.0 | 7065.0 | 6931.0 | 6949.0 | 1321600 | -1.12 |
| 2024/10/11 | 7049.0 | 7192.0 | 7028.0 | 7105.0 | 2882800 | 2.24 |
| 2024/10/15 | 7446.0 | 7652.0 | 7428.0 | 7457.0 | 3600800 | 4.95 |
| 2024/10/16 | 7342.0 | 7371.0 | 7159.0 | 7161.0 | 2633800 | -3.97 |
| 2024/10/17 | 7231.0 | 7231.0 | 7038.0 | 7042.0 | 2014900 | -1.66 |
| 2024/10/18 | 7104.0 | 7141.0 | 6981.0 | 7022.0 | 1176800 | -0.28 |
| 2024/10/21 | 7010.0 | 7059.0 | 6921.0 | 7003.0 | 1122900 | -0.27 |
| 2024/10/22 | 7000.0 | 7035.0 | 6873.0 | 6885.0 | 1554000 | -1.68 |
| 2024/10/23 | 6884.0 | 6970.0 | 6825.0 | 6890.0 | 1740700 | 0.07 |
| 2024/10/24 | 6912.0 | 7053.0 | 6828.0 | 6942.0 | 1993300 | 0.75 |
| 2024/10/25 | 6870.0 | 6880.0 | 6770.0 | 6869.0 | 1295500 | -1.05 |
| 2024/10/28 | 7280.0 | 7869.0 | 7275.0 | 7855.0 | 6574000 | 14.35 |
| 2024/10/29 | 7778.0 | 7828.0 | 7643.0 | 7718.0 | 2964800 | -1.74 |
| 2024/10/30 | 7510.0 | 7568.0 | 7340.0 | 7340.0 | 4797400 | -4.90 |
| 2024/10/31 | 7357.0 | 7401.0 | 7276.0 | 7340.0 | 2714300 | 0.00 |
| 2024/11/01 | 7190.0 | 7310.0 | 7155.0 | 7213.0 | 1936500 | -1.73 |
| 2024/11/05 | 7150.0 | 7188.0 | 7016.0 | 7085.0 | 2596600 | -1.77 |
| 2024/11/06 | 7085.0 | 7229.0 | 6945.0 | 7229.0 | 2611000 | 2.03 |
| 2024/11/07 | 7079.0 | 7191.0 | 6941.0 | 7046.0 | 2802600 | -2.53 |
| 2024/11/08 | 7252.0 | 7290.0 | 7176.0 | 7240.0 | 2377200 | 2.75 |
| 2024/11/11 | 7267.0 | 7429.0 | 7254.0 | 7425.0 | 1304400 | 2.56 |
| 2024/11/12 | 7426.0 | 7476.0 | 7273.0 | 7316.0 | 1886300 | -1.47 |
| 2024/11/13 | 7236.0 | 7245.0 | 7108.0 | 7129.0 | 1921900 | -2.56 |
| 2024/11/14 | 7204.0 | 7303.0 | 7127.0 | 7130.0 | 1395500 | 0.01 |
| 2024/11/15 | 7268.0 | 7349.0 | 7141.0 | 7141.0 | 1687800 | 0.15 |
| 2024/11/18 | 6900.0 | 6906.0 | 6427.0 | 6427.0 | 3914100 | -10.00 |
| 2024/11/19 | 6491.0 | 6499.0 | 6345.0 | 6444.0 | 3211200 | 0.26 |
| 2024/11/20 | 6544.0 | 6556.0 | 6331.0 | 6384.0 | 2286100 | -0.93 |
| 2024/11/21 | 6427.0 | 6510.0 | 6370.0 | 6383.0 | 1627200 | -0.02 |
| 2024/11/22 | 6348.0 | 6389.0 | 6270.0 | 6270.0 | 2466200 | -1.77 |
| 2024/11/25 | 6310.0 | 6518.0 | 6286.0 | 6497.0 | 3842600 | 3.62 |
| 2024/11/26 | 6397.0 | 6429.0 | 6315.0 | 6375.0 | 1713800 | -1.88 |
| 2024/11/27 | 6449.0 | 6654.0 | 6390.0 | 6576.0 | 2640000 | 3.15 |
| 2024/11/28 | 6594.0 | 6715.0 | 6570.0 | 6612.0 | 1845700 | 0.55 |
| 2024/11/29 | 6614.0 | 6654.0 | 6483.0 | 6598.0 | 1722200 | -0.21 |
| 2024/12/02 | 6574.0 | 6654.0 | 6490.0 | 6605.0 | 1490000 | 0.11 |
| 2024/12/03 | 6737.0 | 6795.0 | 6706.0 | 6770.0 | 2677100 | 2.50 |
| 2024/12/04 | 6845.0 | 6864.0 | 6746.0 | 6768.0 | 1461900 | -0.03 |
| 2024/12/05 | 6800.0 | 6829.0 | 6726.0 | 6765.0 | 1254400 | -0.04 |
| 2024/12/06 | 6800.0 | 6875.0 | 6708.0 | 6729.0 | 1398200 | -0.53 |
| 2024/12/09 | 6726.0 | 6809.0 | 6700.0 | 6805.0 | 1707000 | 1.13 |
| 2024/12/10 | 6850.0 | 6854.0 | 6692.0 | 6737.0 | 2092800 | -1.00 |
| 2024/12/11 | 6702.0 | 6771.0 | 6652.0 | 6737.0 | 1736300 | 0.00 |
| 2024/12/12 | 6784.0 | 6834.0 | 6745.0 | 6770.0 | 1872600 | 0.49 |
| 2024/12/13 | 6712.0 | 6772.0 | 6588.0 | 6594.0 | 2665400 | -2.60 |
| 2024/12/16 | 6610.0 | 6769.0 | 6572.0 | 6769.0 | 1618300 | 2.65 |
| 2024/12/17 | 6860.0 | 7025.0 | 6840.0 | 7001.0 | 2165900 | 3.43 |
| 2024/12/18 | 6976.0 | 6976.0 | 6796.0 | 6813.0 | 2357600 | -2.69 |
| 2024/12/19 | 6680.0 | 6785.0 | 6673.0 | 6702.0 | 1523600 | -1.63 |
| 2024/12/20 | 6802.0 | 6825.0 | 6650.0 | 6650.0 | 2700400 | -0.78 |
| 2024/12/23 | 6821.0 | 6933.0 | 6750.0 | 6882.0 | 1785600 | 3.49 |
| 2024/12/24 | 6897.0 | 6978.0 | 6885.0 | 6920.0 | 901900 | 0.55 |
| 2024/12/25 | 6960.0 | 6974.0 | 6903.0 | 6974.0 | 1552200 | 0.78 |
| 2024/12/26 | 6923.0 | 6973.0 | 6910.0 | 6946.0 | 1174200 | -0.40 |
| 2024/12/27 | 6980.0 | 7158.0 | 6973.0 | 7105.0 | 1940100 | 2.29 |
| 2024/12/30 | 7117.0 | 7121.0 | 6975.0 | 6999.0 | 1680800 | -1.49 |
| 2025/01/06 | 7002.0 | 7010.0 | 6764.0 | 6847.0 | 2428900 | -2.17 |
| 2025/01/07 | 6840.0 | 6877.0 | 6791.0 | 6853.0 | 1808200 | 0.09 |
| 2025/01/08 | 6828.0 | 6834.0 | 6696.0 | 6717.0 | 1903200 | -1.98 |
| 2025/01/09 | 6817.0 | 6960.0 | 6789.0 | 6954.0 | 1814600 | 3.53 |
| 2025/01/10 | 6836.0 | 6887.0 | 6582.0 | 6737.0 | 3520500 | -3.12 |
| 2025/01/14 | 6750.0 | 6918.0 | 6745.0 | 6800.0 | 2252300 | 0.94 |
| 2025/01/15 | 6836.0 | 6890.0 | 6611.0 | 6714.0 | 2116200 | -1.26 |
| 2025/01/16 | 6780.0 | 6785.0 | 6608.0 | 6618.0 | 1528000 | -1.43 |
| 2025/01/17 | 6561.0 | 6632.0 | 6495.0 | 6623.0 | 1304300 | 0.08 |
| 2025/01/20 | 6565.0 | 6736.0 | 6543.0 | 6690.0 | 1745800 | 1.01 |
| 2025/01/21 | 6685.0 | 6685.0 | 6551.0 | 6570.0 | 1125200 | -1.79 |
| 2025/01/22 | 6674.0 | 6714.0 | 6588.0 | 6613.0 | 1364700 | 0.65 |
| 2025/01/23 | 6580.0 | 6609.0 | 6488.0 | 6566.0 | 1507300 | -0.71 |
| 2025/01/24 | 6575.0 | 6622.0 | 6440.0 | 6503.0 | 2285200 | -0.96 |
| 2025/01/27 | 6580.0 | 6620.0 | 6455.0 | 6472.0 | 2296300 | -0.48 |
| 2025/01/28 | 6471.0 | 6485.0 | 6378.0 | 6394.0 | 1801000 | -1.21 |
| 2025/01/29 | 6399.0 | 6472.0 | 6357.0 | 6380.0 | 1702900 | -0.22 |
| 2025/01/30 | 6436.0 | 6471.0 | 6288.0 | 6366.0 | 1871600 | -0.22 |
| 2025/01/31 | 6566.0 | 6809.0 | 6489.0 | 6734.0 | 4183500 | 5.78 |
| 2025/02/03 | 6594.0 | 6822.0 | 6517.0 | 6700.0 | 2719900 | -0.50 |
| 2025/02/04 | 6820.0 | 6858.0 | 6589.0 | 6653.0 | 1767200 | -0.70 |
| 2025/02/05 | 6653.0 | 6713.0 | 6589.0 | 6625.0 | 1394300 | -0.42 |
| 2025/02/06 | 6724.0 | 6938.0 | 6700.0 | 6755.0 | 2315600 | 1.96 |
| 2025/02/07 | 6839.0 | 6941.0 | 6764.0 | 6922.0 | 2438600 | 2.47 |
| 2025/02/10 | 6909.0 | 6995.0 | 6851.0 | 6980.0 | 1765200 | 0.84 |
| 2025/02/12 | 7030.0 | 7084.0 | 6939.0 | 6975.0 | 2670500 | -0.07 |
| 2025/02/13 | 7075.0 | 7284.0 | 7054.0 | 7255.0 | 1938100 | 4.01 |
| 2025/02/14 | 7216.0 | 7266.0 | 7190.0 | 7251.0 | 2066900 | -0.06 |
| 2025/02/17 | 7297.0 | 7418.0 | 7273.0 | 7387.0 | 1359500 | 1.88 |
| 2025/02/18 | 7350.0 | 7423.0 | 7217.0 | 7404.0 | 1315100 | 0.23 |
| 2025/02/19 | 7385.0 | 7410.0 | 7300.0 | 7400.0 | 1366100 | -0.05 |
| 2025/02/20 | 7307.0 | 7356.0 | 7146.0 | 7356.0 | 1851200 | -0.59 |
| 2025/02/21 | 7500.0 | 7705.0 | 7484.0 | 7685.0 | 3520300 | 4.47 |
| 2025/02/25 | 7710.0 | 7895.0 | 7710.0 | 7866.0 | 3071400 | 2.36 |
| 2025/02/26 | 7900.0 | 7979.0 | 7820.0 | 7898.0 | 2509600 | 0.41 |
| 2025/02/27 | 7916.0 | 7949.0 | 7664.0 | 7688.0 | 2475400 | -2.66 |
| 2025/02/28 | 7555.0 | 7702.0 | 7456.0 | 7487.0 | 3812100 | -2.61 |
| 2025/03/03 | 7787.0 | 7787.0 | 7606.0 | 7621.0 | 1813200 | 1.79 |
| 2025/03/04 | 7581.0 | 7618.0 | 7382.0 | 7427.0 | 3104300 | -2.55 |
| 2025/03/05 | 7418.0 | 7553.0 | 7338.0 | 7510.0 | 1727300 | 1.12 |
| 2025/03/06 | 7423.0 | 7492.0 | 7352.0 | 7352.0 | 1896400 | -2.10 |
| 2025/03/07 | 7071.0 | 7112.0 | 6911.0 | 6963.0 | 3187300 | -5.29 |
| 2025/03/10 | 6924.0 | 6967.0 | 6666.0 | 6707.0 | 2700800 | -3.68 |
| 2025/03/11 | 6511.0 | 6801.0 | 6472.0 | 6785.0 | 3277600 | 1.16 |
| 2025/03/12 | 6814.0 | 7038.0 | 6814.0 | 6938.0 | 2604600 | 2.25 |
| 2025/03/13 | 6956.0 | 7047.0 | 6877.0 | 6877.0 | 2408600 | -0.88 |
| 2025/03/14 | 6803.0 | 6956.0 | 6757.0 | 6881.0 | 3223200 | 0.06 |
| 2025/03/17 | 6981.0 | 6996.0 | 6862.0 | 6862.0 | 1208400 | -0.28 |
| 2025/03/18 | 6931.0 | 6962.0 | 6809.0 | 6829.0 | 2250600 | -0.48 |
| 2025/03/19 | 6820.0 | 6860.0 | 6731.0 | 6736.0 | 2303900 | -1.36 |
| 2025/03/21 | 6752.0 | 6967.0 | 6752.0 | 6876.0 | 3373300 | 2.08 |
| 2025/03/24 | 7007.0 | 7014.0 | 6896.0 | 6921.0 | 1460200 | 0.65 |
| 2025/03/25 | 7048.0 | 7085.0 | 6957.0 | 7036.0 | 1494600 | 1.66 |
| 2025/03/26 | 7046.0 | 7183.0 | 7021.0 | 7091.0 | 2416900 | 0.78 |
| 2025/03/27 | 7006.0 | 7137.0 | 7006.0 | 7039.0 | 2072900 | -0.73 |
| 2025/03/28 | 7003.0 | 7059.0 | 6945.0 | 7042.0 | 1856100 | 0.04 |
| 2025/03/31 | 6812.0 | 6866.0 | 6746.0 | 6799.0 | 2669900 | -3.45 |
| 2025/04/01 | 6816.0 | 6889.0 | 6752.0 | 6788.0 | 1574700 | -0.16 |
| 2025/04/02 | 6714.0 | 6758.0 | 6546.0 | 6585.0 | 1720100 | -2.99 |
| 2025/04/03 | 6385.0 | 6679.0 | 6380.0 | 6628.0 | 2713500 | 0.65 |
| 2025/04/04 | 6631.0 | 6930.0 | 6569.0 | 6654.0 | 3146000 | 0.39 |
| 2025/04/07 | 6554.0 | 6640.0 | 6287.0 | 6392.0 | 3343100 | -3.94 |
| 2025/04/08 | 6585.0 | 6627.0 | 6425.0 | 6542.0 | 2640300 | 2.35 |
| 2025/04/09 | 6450.0 | 6508.0 | 6291.0 | 6359.0 | 2551100 | -2.80 |
| 2025/04/10 | 6759.0 | 6804.0 | 6631.0 | 6718.0 | 2542800 | 5.65 |
| 2025/04/11 | 6384.0 | 6451.0 | 6232.0 | 6286.0 | 3678900 | -6.43 |
| 2025/04/14 | 6380.0 | 6697.0 | 6360.0 | 6602.0 | 2393000 | 5.03 |
| 2025/04/15 | 6674.0 | 6752.0 | 6605.0 | 6638.0 | 1393200 | 0.55 |
| 2025/04/16 | 6694.0 | 6753.0 | 6639.0 | 6753.0 | 1665700 | 1.73 |
| 2025/04/17 | 6826.0 | 7085.0 | 6804.0 | 7085.0 | 2687900 | 4.92 |
| 2025/04/18 | 8065.0 | 8427.0 | 7897.0 | 8328.0 | 10232300 | 17.54 |
| 2025/04/21 | 8292.0 | 8459.0 | 8210.0 | 8420.0 | 3276400 | 1.10 |
| 2025/04/22 | 8351.0 | 8367.0 | 8222.0 | 8313.0 | 2705600 | -1.27 |
| 2025/04/23 | 8227.0 | 8330.0 | 8114.0 | 8194.0 | 3501200 | -1.43 |
| 2025/04/24 | 8100.0 | 8395.0 | 8069.0 | 8251.0 | 2986200 | 0.70 |
| 2025/04/25 | 8539.0 | 8540.0 | 8181.0 | 8274.0 | 3484900 | 0.28 |
| 2025/04/28 | 8252.0 | 8269.0 | 7972.0 | 8018.0 | 2641200 | -3.09 |
| 2025/04/30 | 8103.0 | 8274.0 | 8054.0 | 8219.0 | 3470600 | 2.51 |
| 2025/05/01 | 8325.0 | 8481.0 | 8258.0 | 8439.0 | 1695800 | 2.68 |
| 2025/05/02 | 8456.0 | 8655.0 | 8341.0 | 8620.0 | 4157300 | 2.14 |
| 2025/05/07 | 8619.0 | 8619.0 | 8438.0 | 8470.0 | 3600500 | -1.74 |
| 2025/05/08 | 8606.0 | 8614.0 | 8308.0 | 8312.0 | 1886700 | -1.87 |
| 2025/05/09 | 8335.0 | 8372.0 | 8137.0 | 8219.0 | 2983100 | -1.12 |
| 2025/05/12 | 7760.0 | 7810.0 | 7304.0 | 7304.0 | 5086500 | -11.13 |
| 2025/05/13 | 7645.0 | 7746.0 | 7502.0 | 7510.0 | 3657900 | 2.82 |
| 2025/05/14 | 7360.0 | 7500.0 | 7333.0 | 7500.0 | 2263800 | -0.13 |
| 2025/05/15 | 7400.0 | 7547.0 | 7398.0 | 7515.0 | 1696600 | 0.20 |
| 2025/05/16 | 7582.0 | 7600.0 | 7403.0 | 7527.0 | 1748700 | 0.16 |
| 2025/05/19 | 7526.0 | 7670.0 | 7412.0 | 7656.0 | 1625600 | 1.71 |
| 2025/05/20 | 7806.0 | 7825.0 | 7502.0 | 7567.0 | 2202200 | -1.16 |
| 2025/05/21 | 7553.0 | 7565.0 | 7370.0 | 7370.0 | 2250000 | -2.60 |
| 2025/05/22 | 7383.0 | 7544.0 | 7379.0 | 7516.0 | 2071000 | 1.98 |
| 2025/05/23 | 7620.0 | 7639.0 | 7510.0 | 7560.0 | 1616000 | 0.59 |
| 2025/05/26 | 7508.0 | 7570.0 | 7468.0 | 7562.0 | 1191000 | 0.03 |
| 2025/05/27 | 7520.0 | 7644.0 | 7520.0 | 7602.0 | 1153300 | 0.53 |
| 2025/05/28 | 7598.0 | 7625.0 | 7460.0 | 7495.0 | 1509500 | -1.41 |
| 2025/05/29 | 7617.0 | 7632.0 | 7527.0 | 7600.0 | 1280700 | 1.40 |
| 2025/05/30 | 7483.0 | 7627.0 | 7463.0 | 7583.0 | 4790600 | -0.22 |
| 2025/06/02 | 7550.0 | 7740.0 | 7525.0 | 7731.0 | 1657000 | 1.95 |
| 2025/06/03 | 7730.0 | 7749.0 | 7497.0 | 7497.0 | 1912300 | -3.03 |
| 2025/06/04 | 7450.0 | 7515.0 | 7403.0 | 7451.0 | 1627600 | -0.61 |
| 2025/06/05 | 7441.0 | 7480.0 | 7321.0 | 7332.0 | 1422900 | -1.60 |
| 2025/06/06 | 7544.0 | 7630.0 | 7514.0 | 7619.0 | 2301200 | 3.91 |
| 2025/06/09 | 7700.0 | 7778.0 | 7653.0 | 7763.0 | 1317300 | 1.89 |
| 2025/06/10 | 7664.0 | 7744.0 | 7631.0 | 7656.0 | 1804900 | -1.38 |
| 2025/06/11 | 7603.0 | 7646.0 | 7570.0 | 7635.0 | 1398400 | -0.27 |
| 2025/06/12 | 7635.0 | 7668.0 | 7526.0 | 7549.0 | 1721900 | -1.13 |
| 2025/06/13 | 7556.0 | 7571.0 | 7388.0 | 7457.0 | 3011100 | -1.22 |
| 2025/06/16 | 7530.0 | 7534.0 | 7366.0 | 7462.0 | 1453900 | 0.07 |
| 2025/06/17 | 7330.0 | 7403.0 | 7319.0 | 7384.0 | 1440300 | -1.05 |
| 2025/06/18 | 7280.0 | 7331.0 | 7258.0 | 7300.0 | 2087300 | -1.14 |
| 2025/06/19 | 7319.0 | 7330.0 | 7184.0 | 7209.0 | 1346200 | -1.25 |
| 2025/06/20 | 7240.0 | 7300.0 | 7189.0 | 7189.0 | 2599900 | -0.28 |
| 2025/06/23 | 7218.0 | 7538.0 | 7181.0 | 7510.0 | 2212000 | 4.47 |
| 2025/06/24 | 7591.0 | 7625.0 | 7494.0 | 7535.0 | 1954100 | 0.33 |
| 2025/06/25 | 7569.0 | 7643.0 | 7486.0 | 7576.0 | 1598200 | 0.54 |
| 2025/06/26 | 7600.0 | 7616.0 | 7515.0 | 7583.0 | 1775900 | 0.09 |
| 2025/06/27 | 7510.0 | 7555.0 | 7332.0 | 7515.0 | 1910600 | -0.90 |
| 2025/06/30 | 7457.0 | 7552.0 | 7448.0 | 7525.0 | 2069600 | 0.13 |
| 2025/07/01 | 7512.0 | 7525.0 | 7237.0 | 7237.0 | 1912700 | -3.83 |
| 2025/07/02 | 7224.0 | 7233.0 | 7035.0 | 7111.0 | 2176400 | -1.74 |
| 2025/07/03 | 7076.0 | 7120.0 | 6976.0 | 7036.0 | 3323100 | -1.05 |
| 2025/07/04 | 7130.0 | 7140.0 | 7027.0 | 7125.0 | 1508800 | 1.26 |
| 2025/07/07 | 7138.0 | 7247.0 | 7120.0 | 7140.0 | 1420700 | 0.21 |
| 2025/07/08 | 7043.0 | 7076.0 | 6863.0 | 6902.0 | 2945600 | -3.33 |
| 2025/07/09 | 6952.0 | 6985.0 | 6782.0 | 6806.0 | 2757700 | -1.39 |
| 2025/07/10 | 6775.0 | 6897.0 | 6766.0 | 6859.0 | 2883800 | 0.78 |
| 2025/07/11 | 6920.0 | 6947.0 | 6797.0 | 6837.0 | 2825000 | -0.32 |
| 2025/07/14 | 6819.0 | 6943.0 | 6819.0 | 6884.0 | 1787300 | 0.69 |
| 2025/07/15 | 6925.0 | 6935.0 | 6813.0 | 6849.0 | 1811100 | -0.51 |
| 2025/07/16 | 6820.0 | 6844.0 | 6739.0 | 6800.0 | 2321600 | -0.72 |
| 2025/07/17 | 6811.0 | 6947.0 | 6794.0 | 6920.0 | 1938700 | 1.76 |
| 2025/07/18 | 6977.0 | 7039.0 | 6952.0 | 7004.0 | 1854000 | 1.21 |
| 2025/07/22 | 6920.0 | 7024.0 | 6781.0 | 6781.0 | 2600100 | -3.18 |
| 2025/07/23 | 6880.0 | 7175.0 | 6861.0 | 7117.0 | 4034400 | 4.96 |
| 2025/07/24 | 7257.0 | 7305.0 | 7128.0 | 7238.0 | 2897200 | 1.70 |
| 2025/07/25 | 7243.0 | 7467.0 | 7135.0 | 7341.0 | 3349200 | 1.42 |
| 2025/07/28 | 7340.0 | 7457.0 | 7277.0 | 7429.0 | 2049800 | 1.20 |
| 2025/07/29 | 7360.0 | 7454.0 | 7337.0 | 7375.0 | 1683700 | -0.73 |
| 2025/07/30 | 7177.0 | 7496.0 | 7079.0 | 7406.0 | 2829300 | 0.42 |
| 2025/07/31 | 7477.0 | 7547.0 | 7360.0 | 7360.0 | 2492300 | -0.62 |
| 2025/08/01 | 7400.0 | 7518.0 | 7340.0 | 7340.0 | 1927900 | -0.27 |
| 2025/08/04 | 7300.0 | 7374.0 | 7229.0 | 7303.0 | 1388200 | -0.50 |
| 2025/08/05 | 7308.0 | 7358.0 | 7261.0 | 7358.0 | 1668900 | 0.75 |
| 2025/08/06 | 7289.0 | 7477.0 | 7288.0 | 7413.0 | 1313300 | 0.75 |
| 2025/08/07 | 7405.0 | 7416.0 | 7298.0 | 7400.0 | 1668400 | -0.18 |
| 2025/08/08 | 6500.0 | 6525.0 | 5942.0 | 6092.0 | 17434200 | -17.68 |
| 2025/08/12 | 6100.0 | 6210.0 | 6089.0 | 6179.0 | 8274100 | 1.43 |
| 2025/08/13 | 6220.0 | 6388.0 | 6176.0 | 6255.0 | 7392300 | 1.23 |
| 2025/08/14 | 6355.0 | 6355.0 | 6131.0 | 6131.0 | 4337600 | -1.98 |
| 2025/08/15 | 6150.0 | 6243.0 | 6119.0 | 6243.0 | 3582900 | 1.83 |
| 2025/08/18 | 6288.0 | 6303.0 | 6221.0 | 6260.0 | 2911000 | 0.27 |
| 2025/08/19 | 6305.0 | 6545.0 | 6301.0 | 6539.0 | 6506200 | 4.46 |
| 2025/08/20 | 6448.0 | 6460.0 | 6323.0 | 6435.0 | 5053900 | -1.59 |
| 2025/08/21 | 6441.0 | 6448.0 | 6293.0 | 6300.0 | 3674100 | -2.10 |
| 2025/08/22 | 6309.0 | 6313.0 | 6231.0 | 6270.0 | 3138300 | -0.48 |
| 2025/08/25 | 6266.0 | 6271.0 | 6195.0 | 6210.0 | 2890300 | -0.96 |
| 2025/08/26 | 6200.0 | 6222.0 | 6002.0 | 6011.0 | 5666900 | -3.20 |
| 2025/08/27 | 6207.0 | 6449.0 | 6153.0 | 6380.0 | 10859500 | 6.14 |
| 2025/08/28 | 6399.0 | 6503.0 | 6346.0 | 6480.0 | 4450600 | 1.57 |
| 2025/08/29 | 6545.0 | 6619.0 | 6484.0 | 6509.0 | 3880400 | 0.45 |
| 2025/09/01 | 6520.0 | 6702.0 | 6498.0 | 6520.0 | 3001800 | 0.17 |
| 2025/09/02 | 6525.0 | 6530.0 | 6441.0 | 6508.0 | 2604800 | -0.18 |
| 2025/09/03 | 6488.0 | 6514.0 | 6418.0 | 6444.0 | 2423700 | -0.98 |
| 2025/09/04 | 6544.0 | 6595.0 | 6500.0 | 6580.0 | 2867800 | 2.11 |
| 2025/09/05 | 6449.0 | 6615.0 | 6434.0 | 6615.0 | 2313600 | 0.53 |
| 2025/09/08 | 6657.0 | 6743.0 | 6630.0 | 6678.0 | 2932400 | 0.95 |
| 2025/09/09 | 6739.0 | 6869.0 | 6696.0 | 6740.0 | 3964300 | 0.93 |
| 2025/09/10 | 6728.0 | 6798.0 | 6659.0 | 6659.0 | 2690100 | -1.20 |
| 2025/09/11 | 6600.0 | 6691.0 | 6585.0 | 6646.0 | 1903400 | -0.20 |
| 2025/09/12 | 6700.0 | 6741.0 | 6639.0 | 6699.0 | 3149800 | 0.80 |
| 2025/09/16 | 6642.0 | 6769.0 | 6620.0 | 6740.0 | 2051000 | 0.61 |
| 2025/09/17 | 6711.0 | 6735.0 | 6612.0 | 6722.0 | 2150700 | -0.27 |
| 2025/09/18 | 6784.0 | 6880.0 | 6724.0 | 6768.0 | 2634000 | 0.68 |
| 2025/09/19 | 6964.0 | 7004.0 | 6810.0 | 6826.0 | 4337400 | 0.86 |
| 2025/09/22 | 6781.0 | 6831.0 | 6675.0 | 6684.0 | 2369800 | -2.08 |
| 2025/09/24 | 6750.0 | 6779.0 | 6590.0 | 6772.0 | 2523000 | 1.32 |
| 2025/09/25 | 6800.0 | 6800.0 | 6598.0 | 6600.0 | 3876600 | -2.54 |
| 2025/09/26 | 6551.0 | 6591.0 | 6250.0 | 6286.0 | 6242600 | -4.76 |
| 2025/09/29 | 6355.0 | 6388.0 | 6284.0 | 6319.0 | 3836600 | 0.52 |
| 2025/09/30 | 6350.0 | 6504.0 | 6331.0 | 6448.0 | 3748700 | 2.04 |
| 2025/10/01 | 6504.0 | 6721.0 | 6500.0 | 6697.0 | 4353700 | 3.86 |
| 2025/10/02 | 6830.0 | 7015.0 | 6674.0 | 6827.0 | 4444400 | 1.94 |
| 2025/10/03 | 6838.0 | 7040.0 | 6815.0 | 6979.0 | 4226600 | 2.23 |
| 2025/10/06 | 7164.0 | 7271.0 | 7120.0 | 7239.0 | 3695900 | 3.73 |
| 2025/10/07 | 7340.0 | 7465.0 | 7218.0 | 7218.0 | 3962400 | -0.29 |
| 2025/10/08 | 7230.0 | 7279.0 | 7105.0 | 7203.0 | 2431600 | -0.21 |
| 2025/10/09 | 7279.0 | 7373.0 | 7272.0 | 7353.0 | 2309000 | 2.08 |
| 2025/10/10 | 7426.0 | 7499.0 | 7208.0 | 7479.0 | 3636000 | 1.71 |
| 2025/10/14 | 7104.0 | 7227.0 | 6975.0 | 7000.0 | 4266800 | -6.40 |
| 2025/10/15 | 6960.0 | 7060.0 | 6917.0 | 7025.0 | 2124700 | 0.36 |
| 2025/10/16 | 7069.0 | 7080.0 | 6978.0 | 7040.0 | 2012200 | 0.21 |
| 2025/10/17 | 6903.0 | 6934.0 | 6810.0 | 6881.0 | 2557200 | -2.26 |
| 2025/10/20 | 6981.0 | 7071.0 | 6920.0 | 7061.0 | 2440600 | 2.62 |
| 2025/10/21 | 7120.0 | 7225.0 | 7092.0 | 7158.0 | 2367100 | 1.37 |
| 2025/10/22 | 7204.0 | 7303.0 | 7180.0 | 7228.0 | 2191700 | 0.98 |
| 2025/10/23 | 7178.0 | 7296.0 | 7122.0 | 7154.0 | 2382500 | -1.02 |
| 2025/10/24 | 7030.0 | 7046.0 | 6924.0 | 6935.0 | 3047800 | -3.06 |
| 2025/10/27 | 6873.0 | 6938.0 | 6781.0 | 6787.0 | 4176500 | -2.13 |
| 2025/10/28 | 6887.0 | 6922.0 | 6804.0 | 6893.0 | 2400600 | 1.56 |
| 2025/10/29 | 6920.0 | 6975.0 | 6726.0 | 6813.0 | 2351500 | -1.16 |
| 2025/10/30 | 6771.0 | 6819.0 | 6691.0 | 6808.0 | 2432600 | -0.07 |
| 2025/10/31 | 6891.0 | 7059.0 | 6870.0 | 7049.0 | 3999800 | 3.54 |
| 2025/11/04 | 7000.0 | 7020.0 | 6845.0 | 6948.0 | 2839100 | -1.43 |
| 2025/11/05 | 7048.0 | 7113.0 | 6848.0 | 7005.0 | 3424800 | 0.82 |
| 2025/11/06 | 7000.0 | 7110.0 | 6946.0 | 6951.0 | 1967400 | -0.77 |
| 2025/11/07 | 7100.0 | 7478.0 | 7038.0 | 7468.0 | 5366900 | 7.44 |
| 2025/11/10 | 7242.0 | 7339.0 | 7204.0 | 7238.0 | 2249700 | -3.08 |
| 2025/11/11 | 7377.0 | 7553.0 | 7352.0 | 7521.0 | 2352300 | 3.91 |
| 2025/11/12 | 7821.0 | 7884.0 | 7684.0 | 7850.0 | 3412400 | 4.37 |
| 2025/11/13 | 8000.0 | 8211.0 | 7952.0 | 8093.0 | 2956300 | 3.10 |
| 2025/11/14 | 8100.0 | 8271.0 | 8003.0 | 8113.0 | 4200200 | 0.25 |
| 2025/11/17 | 8263.0 | 8574.0 | 8230.0 | 8503.0 | 3647400 | 4.81 |
| 2025/11/18 | 8336.0 | 8436.0 | 8291.0 | 8300.0 | 2437400 | -2.39 |
| 2025/11/19 | 8294.0 | 8339.0 | 8138.0 | 8161.0 | 3014700 | -1.67 |
| 2025/11/20 | 8050.0 | 8392.0 | 8023.0 | 8278.0 | 2470900 | 1.43 |
| 2025/11/21 | 8320.0 | 8435.0 | 8284.0 | 8368.0 | 4143500 | 1.09 |
| 2025/11/25 | 8433.0 | 8435.0 | 8239.0 | 8358.0 | 2647200 | -0.12 |
| 2025/11/26 | 8377.0 | 8612.0 | 8309.0 | 8564.0 | 2217900 | 2.46 |
| 2025/11/27 | 8447.0 | 8549.0 | 8419.0 | 8426.0 | 1827000 | -1.61 |
| 2025/11/28 | 8330.0 | 8374.0 | 8250.0 | 8374.0 | 1768300 | -0.62 |
| 2025/12/01 | 8269.0 | 8311.0 | 8040.0 | 8072.0 | 2517200 | -3.61 |
| 2025/12/02 | 8155.0 | 8168.0 | 8084.0 | 8150.0 | 1931600 | 0.97 |
| 2025/12/03 | 8098.0 | 8264.0 | 8080.0 | 8213.0 | 1876400 | 0.77 |
| 2025/12/04 | 8303.0 | 8492.0 | 8223.0 | 8472.0 | 2349500 | 3.15 |
| 2025/12/05 | 8390.0 | 8393.0 | 8210.0 | 8233.0 | 1349900 | -2.82 |
| 2025/12/08 | 8260 | 8274 | 8188 | 8224 | 1338800 | -0.11 |