免疫生物研究所 4570
1,459円
(時刻：15:30)
▼ -69円 (-4.51%)
価格情報
| 始値 | 1,560円 |
| 高値 | 1,650円 |
| 安値 | 1,407円 |
| 出来高 | 2,779,300株 |
| 売買代金 | 4,154,386,200円 |
| 売り気配 (15:30) | 1,460円 |
| 買い気配 (15:30) | 1,459円 |
基本情報
| 銘柄名 | 免疫生物研究所 |
| 英文銘柄名 | IMMUNO-BIOLOGICAL LABORATORIES CO., LTD. |
| 時価総額 | 14,232,693,520.0円 |
| 発行済株式総数 | 9,314,590株 |
| 単元株式数 | 100 |
| 業種 | 医薬品 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 26.74円 |
| BPS | 162.60円 |
| PER | 57.14倍 |
| PBR | 9.40倍 |
| ROE | 17.9% |
| 年間配当金 | 0.00円 |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度（当期）：第42期（自 2023年４月１日 至 2024年３月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 500,062,000 円 | 531,820,000 円 | 603,855,000 円 | 790,600,000 円 | 812,850,000 円 |
| 経常利益又は経常損失（△） | △503,432,000 円 | △196,675,000 円 | △69,963,000 円 | 65,973,000 円 | 145,815,000 円 |
| 当期純利益又は当期純損失（△） | △547,128,000 円 | △219,107,000 円 | △123,641,000 円 | △630,968,000 円 | 186,694,000 円 |
| 資本金 | 3,029,041,000 円 | 3,029,041,000 円 | 3,029,041,000 円 | 3,029,041,000 円 | 50 百万円 |
| 純資産額 | 2,064,300,000 円 | 1,845,193,000 円 | 1,719,385,000 円 | 1,088,416,000 円 | 1,275,111,000 円 |
| 総資産額 | 2,439,750,000 円 | 1,962,901,000 円 | 1,997,942,000 円 | 1,394,501,000 円 | 1,585,218,000 円 |
| 従業員数 | 56 人 | 58 人 | 62 人 | 59 人 | 57 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 26.74 | 162.60 | 17.9 | 57.14 | 9.40 | - | - |
| 2025/03 | 単体 | 26.74 | 163.65 | - | 57.14 | 9.34 | - | 0.00 |
| 2025/09 | 中連 | 15.21 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 18,900 | 7,500 | 1,176,500 | -27,500 |
| 2025/12/11 | 11,400 | -12,200 | 1,204,000 | 16,100 |
| 2025/12/10 | 23,600 | -176,300 | 1,187,900 | -30,300 |
| 2025/12/09 | 199,900 | 163,400 | 1,218,200 | -271,800 |
| 2025/12/08 | 36,500 | 27,200 | 1,490,000 | 280,600 |
| 2025/12/05 | 9,300 | 9,200 | 1,209,400 | 496,900 |
| 2025/12/04 | 100 | -100 | 712,500 | -19,200 |
| 2025/12/03 | 200 | -36,600 | 731,700 | -39,200 |
| 2025/12/02 | 36,800 | -1,200 | 770,900 | 3,900 |
| 2025/12/01 | 38,000 | -77,500 | 767,000 | -13,200 |
| 2025/11/28 | 115,500 | -3,400 | 780,200 | -99,000 |
| 2025/11/27 | 118,900 | 0 | 879,200 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 36,500 | -1,500 | 1,490,000 | 723,000 |
| 2025/11/28 | 38,000 | 15,100 | 767,000 | 16,900 |
| 2025/11/21 | 22,900 | 8,400 | 750,100 | 84,600 |
| 2025/11/14 | 14,500 | 14,500 | 665,500 | 56,600 |
| 2025/11/07 | 0 | 0 | 608,900 | 155,400 |
| 2025/10/31 | 0 | 0 | 453,500 | 200 |
| 2025/10/24 | 0 | 0 | 453,300 | 26,300 |
| 2025/10/17 | 0 | 0 | 427,000 | -2,300 |
| 2025/10/10 | 0 | 0 | 429,300 | -11,600 |
| 2025/10/03 | 0 | 0 | 440,900 | -5,900 |
| 2025/09/26 | 0 | 0 | 446,800 | -4,700 |
| 2025/09/19 | 0 | 0 | 451,500 | -1,500 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 69,020 | 0.74% | 2025/12/10 |
| Citigroup Global Markets Limited | 44,600 | 0.47% | 2025/12/08 |
| GOLDMAN SACHS INTERNATIONAL | 215,589 | 2.31% | 2025/12/09 |
| JANE STREET GLOBAL TRADING, LLC | 40,400 | 0.43% | 2025/11/27 |
| JPM Securities Japan Co Ltd. | 49,000 | 0.52% | 2025/12/10 |
| Nomura International plc | 40,000 | 0.42% | 2025/11/13 |
| UBS AG | 44,400 | 0.47% | 2025/11/11 |
| 合計・最新計算日 | 503,009 | 5.36% | 2025/12/10 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/10 | Barclays Capital Securities Ltd | 69,020 （0.86%→0.74%） |
| 2025/12/10 | JPM Securities Japan Co Ltd. | 49,000 （0.90%→0.52%） |
| 2025/12/09 | GOLDMAN SACHS INTERNATIONAL | 215,589 （2.10%→2.31%） |
| 2025/12/09 | Barclays Capital Securities Ltd | 80,420 （1.04%→0.86%） |
| 2025/12/08 | JPM Securities Japan Co Ltd. | 84,200 （0.89%→0.90%） |
| 2025/12/08 | GOLDMAN SACHS INTERNATIONAL | 196,389 （2.22%→2.10%） |
| 2025/12/08 | Citigroup Global Markets Limited | 44,600 （0.55%→0.47%） |
| 2025/12/08 | Barclays Capital Securities Ltd | 97,120 （0.98%→1.04%） |
| 2025/12/05 | GOLDMAN SACHS INTERNATIONAL | 207,189 （0.20%→2.22%） |
| 2025/12/05 | Barclays Capital Securities Ltd | 91,500 （0.35%→0.98%） |
| 2025/12/04 | Citigroup Global Markets Limited | 52,000 （0.65%→0.55%） |
| 2025/12/01 | JPM Securities Japan Co Ltd. | 83,100 （0.93%→0.89%） |
| 2025/11/27 | JANE STREET GLOBAL TRADING, LLC | 40,400 （0.54%→0.43%） |
| 2025/11/25 | JPM Securities Japan Co Ltd. | 87,000 （0.86%→0.93%） |
| 2025/11/25 | JANE STREET GLOBAL TRADING, LLC | 50,700 （0.72%→0.54%） |
| 2025/11/21 | モルガン・スタンレーMUFG証券株式会社 | 18,575 （0.56%→0.19%） |
| 2025/11/21 | JPM Securities Japan Co Ltd. | 80,200 （0.61%→0.86%） |
| 2025/11/20 | JPM Securities Japan Co Ltd. | 57,300 （0.40%→0.61%） |
| 2025/11/20 | JANE STREET GLOBAL TRADING, LLC | 67,645 （0.43%→0.72%） |
| 2025/11/20 | Citigroup Global Markets Limited | 61,100 （None→0.65%） |
| 2025/11/20 | モルガン・スタンレーMUFG証券株式会社 | 52,375 （1.21%→0.56%） |
| 2025/11/19 | モルガン・スタンレーMUFG証券株式会社 | 112,975 （1.17%→1.21%） |
| 2025/11/18 | モルガン・スタンレーMUFG証券株式会社 | 109,075 （0.73%→1.17%） |
| 2025/11/17 | モルガン・スタンレーMUFG証券株式会社 | 68,175 （0.32%→0.73%） |
| 2025/11/13 | Nomura International plc | 40,000 （0.53%→0.42%） |
| 2025/11/12 | Nomura International plc | 49,700 （0.60%→0.53%） |
| 2025/11/11 | UBS AG | 44,400 （0.53%→0.47%） |
| 2025/11/11 | Nomura International plc | 56,700 （0.73%→0.60%） |
| 2025/11/10 | UBS AG | 49,700 （0.41%→0.53%） |
| 2025/11/10 | Nomura International plc | 68,200 （0.66%→0.73%） |
| 2025/11/07 | Nomura International plc | 62,000 （0.72%→0.66%） |
| 2025/11/06 | Barclays Capital Securities Ltd | 38,300 （0.50%→0.41%） |
| 2025/11/05 | Nomura International plc | 67,200 （0.66%→0.72%） |
| 2025/10/29 | Nomura International plc | 61,800 （0.53%→0.66%） |
| 2025/10/24 | Barclays Capital Securities Ltd | 46,700 （0.47%→0.50%） |
| 2025/10/23 | Nomura International plc | 49,500 （0.45%→0.53%） |
| 2025/10/22 | Nomura International plc | 42,700 （0.58%→0.45%） |
| 2025/10/22 | Barclays Capital Securities Ltd | 44,000 （0.55%→0.47%） |
| 2025/10/17 | Barclays Capital Securities Ltd | 51,900 （0.49%→0.55%） |
| 2025/10/16 | Barclays Capital Securities Ltd | 46,400 （0.52%→0.49%） |
| 2025/10/14 | Nomura International plc | 54,100 （0.49%→0.58%） |
| 2025/10/14 | Barclays Capital Securities Ltd | 49,200 （0.49%→0.52%） |
| 2025/10/08 | Nomura International plc | 46,100 （0.53%→0.49%） |
| 2025/10/07 | Nomura International plc | 49,900 （0.48%→0.53%） |
| 2025/10/07 | Barclays Capital Securities Ltd | 46,300 （0.53%→0.49%） |
| 2025/10/03 | Nomura International plc | 45,500 （0.53%→0.48%） |
| 2025/10/01 | Nomura International plc | 49,600 （0.48%→0.53%） |
| 2025/09/25 | Barclays Capital Securities Ltd | 49,400 （0.49%→0.53%） |
| 2025/09/22 | Nomura International plc | 45,400 （0.51%→0.48%） |
| 2025/09/17 | Nomura International plc | 48,100 （0.41%→0.51%） |
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11月14日 09時09分 | 確認書 |
| 2025年11月14日 09時07分 | 半期報告書－第44期(2025/04/01－2026/03/31) |
| 2025年06月27日 13時30分 | 臨時報告書 |
| 2025年06月27日 09時05分 | 内部統制報告書－第43期(2024/04/01－2025/03/31) |
| 2025年06月27日 09時04分 | 確認書 |
| 2025年06月27日 09時02分 | 有価証券報告書－第43期(2024/04/01－2025/03/31) |
| 2024年11月14日 09時04分 | 確認書 |
| 2024年11月14日 09時02分 | 半期報告書－第43期(2024/04/01－2025/03/31) |
| 2024年06月26日 10時44分 | 臨時報告書 |
| 2024年06月26日 10時41分 | 内部統制報告書－第42期(2023/04/01－2024/03/31) |
| 2024年06月26日 10時40分 | 確認書 |
| 2024年06月26日 10時38分 | 有価証券報告書－第42期(2023/04/01－2024/03/31) |
| 2024年02月14日 09時10分 | 確認書 |
| 2024年02月14日 09時07分 | 四半期報告書－第42期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社免疫生物研究所 |
| 会社名（英文） | Immuno-Biological Laboratories Co., Ltd. |
| 会社名（カナ） | カブシキガイシャメンエキセイブツケンキュウジョ |
| 本店所在地 | 藤岡市中字東田１０９１番地１ |
| 業種 | 医薬品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 45700 |
| EDINETコード | E00986 |
| 法人番号 | 8070001009687 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 520.0 | 533.0 | 512.0 | 525.0 | 156900 | - |
| 2024/06/25 | 526.0 | 528.0 | 521.0 | 525.0 | 40900 | 0.00 |
| 2024/06/26 | 526.0 | 537.0 | 523.0 | 536.0 | 81600 | 2.10 |
| 2024/06/27 | 542.0 | 547.0 | 534.0 | 538.0 | 155500 | 0.37 |
| 2024/06/28 | 539.0 | 541.0 | 530.0 | 533.0 | 79600 | -0.93 |
| 2024/07/01 | 534.0 | 538.0 | 527.0 | 531.0 | 122500 | -0.38 |
| 2024/07/02 | 532.0 | 532.0 | 516.0 | 516.0 | 69700 | -2.82 |
| 2024/07/03 | 516.0 | 531.0 | 516.0 | 531.0 | 118700 | 2.91 |
| 2024/07/04 | 536.0 | 537.0 | 521.0 | 521.0 | 67900 | -1.88 |
| 2024/07/05 | 526.0 | 530.0 | 520.0 | 521.0 | 68700 | 0.00 |
| 2024/07/08 | 524.0 | 524.0 | 516.0 | 516.0 | 41300 | -0.96 |
| 2024/07/09 | 514.0 | 519.0 | 511.0 | 516.0 | 48200 | 0.00 |
| 2024/07/10 | 518.0 | 518.0 | 509.0 | 510.0 | 36800 | -1.16 |
| 2024/07/11 | 507.0 | 517.0 | 507.0 | 515.0 | 50000 | 0.98 |
| 2024/07/12 | 514.0 | 525.0 | 514.0 | 522.0 | 69900 | 1.36 |
| 2024/07/16 | 522.0 | 529.0 | 519.0 | 529.0 | 54200 | 1.34 |
| 2024/07/17 | 530.0 | 539.0 | 530.0 | 535.0 | 131500 | 1.13 |
| 2024/07/18 | 538.0 | 548.0 | 538.0 | 547.0 | 127600 | 2.24 |
| 2024/07/19 | 545.0 | 545.0 | 530.0 | 530.0 | 124900 | -3.11 |
| 2024/07/22 | 535.0 | 535.0 | 510.0 | 512.0 | 76000 | -3.40 |
| 2024/07/23 | 512.0 | 524.0 | 512.0 | 515.0 | 48500 | 0.59 |
| 2024/07/24 | 516.0 | 528.0 | 515.0 | 524.0 | 66300 | 1.75 |
| 2024/07/25 | 507.0 | 512.0 | 502.0 | 502.0 | 103200 | -4.20 |
| 2024/07/26 | 504.0 | 508.0 | 498.0 | 498.0 | 52300 | -0.80 |
| 2024/07/29 | 500.0 | 511.0 | 498.0 | 500.0 | 64500 | 0.40 |
| 2024/07/30 | 506.0 | 506.0 | 491.0 | 499.0 | 51100 | -0.20 |
| 2024/07/31 | 498.0 | 500.0 | 487.0 | 495.0 | 35600 | -0.80 |
| 2024/08/01 | 495.0 | 495.0 | 476.0 | 478.0 | 62600 | -3.43 |
| 2024/08/02 | 456.0 | 462.0 | 437.0 | 438.0 | 121500 | -8.37 |
| 2024/08/05 | 398.0 | 409.0 | 358.0 | 358.0 | 292100 | -18.26 |
| 2024/08/06 | 365.0 | 417.0 | 365.0 | 399.0 | 247500 | 11.45 |
| 2024/08/07 | 383.0 | 436.0 | 383.0 | 418.0 | 140800 | 4.76 |
| 2024/08/08 | 413.0 | 428.0 | 411.0 | 424.0 | 52400 | 1.44 |
| 2024/08/09 | 446.0 | 467.0 | 443.0 | 461.0 | 327300 | 8.73 |
| 2024/08/13 | 461.0 | 461.0 | 441.0 | 448.0 | 185000 | -2.82 |
| 2024/08/14 | 455.0 | 455.0 | 444.0 | 449.0 | 66600 | 0.22 |
| 2024/08/15 | 449.0 | 453.0 | 445.0 | 449.0 | 45400 | 0.00 |
| 2024/08/16 | 453.0 | 469.0 | 452.0 | 467.0 | 71900 | 4.01 |
| 2024/08/19 | 465.0 | 475.0 | 461.0 | 467.0 | 54500 | 0.00 |
| 2024/08/20 | 473.0 | 481.0 | 470.0 | 476.0 | 37600 | 1.93 |
| 2024/08/21 | 468.0 | 476.0 | 466.0 | 468.0 | 25500 | -1.68 |
| 2024/08/22 | 470.0 | 476.0 | 466.0 | 473.0 | 19800 | 1.07 |
| 2024/08/23 | 481.0 | 481.0 | 468.0 | 469.0 | 54900 | -0.85 |
| 2024/08/26 | 474.0 | 495.0 | 473.0 | 482.0 | 86600 | 2.77 |
| 2024/08/27 | 493.0 | 524.0 | 493.0 | 510.0 | 251200 | 5.81 |
| 2024/08/28 | 505.0 | 506.0 | 483.0 | 490.0 | 136300 | -3.92 |
| 2024/08/29 | 492.0 | 494.0 | 485.0 | 490.0 | 40200 | 0.00 |
| 2024/08/30 | 495.0 | 495.0 | 484.0 | 491.0 | 43600 | 0.20 |
| 2024/09/02 | 502.0 | 502.0 | 482.0 | 484.0 | 67700 | -1.43 |
| 2024/09/03 | 485.0 | 490.0 | 483.0 | 485.0 | 30900 | 0.21 |
| 2024/09/04 | 466.0 | 474.0 | 461.0 | 461.0 | 61300 | -4.95 |
| 2024/09/05 | 461.0 | 474.0 | 458.0 | 461.0 | 42900 | 0.00 |
| 2024/09/06 | 461.0 | 464.0 | 450.0 | 451.0 | 34000 | -2.17 |
| 2024/09/09 | 423.0 | 454.0 | 423.0 | 450.0 | 57400 | -0.22 |
| 2024/09/10 | 458.0 | 461.0 | 451.0 | 451.0 | 21100 | 0.22 |
| 2024/09/11 | 447.0 | 453.0 | 431.0 | 442.0 | 40100 | -2.00 |
| 2024/09/12 | 449.0 | 452.0 | 443.0 | 444.0 | 24900 | 0.45 |
| 2024/09/13 | 442.0 | 444.0 | 439.0 | 443.0 | 20500 | -0.23 |
| 2024/09/17 | 449.0 | 453.0 | 415.0 | 426.0 | 73600 | -3.84 |
| 2024/09/18 | 432.0 | 506.0 | 432.0 | 458.0 | 2099500 | 7.51 |
| 2024/09/19 | 455.0 | 464.0 | 445.0 | 459.0 | 449900 | 0.22 |
| 2024/09/20 | 458.0 | 458.0 | 442.0 | 445.0 | 150600 | -3.05 |
| 2024/09/24 | 450.0 | 450.0 | 439.0 | 444.0 | 73800 | -0.22 |
| 2024/09/25 | 442.0 | 446.0 | 438.0 | 442.0 | 35500 | -0.45 |
| 2024/09/26 | 442.0 | 446.0 | 441.0 | 444.0 | 51100 | 0.45 |
| 2024/09/27 | 449.0 | 453.0 | 447.0 | 448.0 | 41200 | 0.90 |
| 2024/09/30 | 435.0 | 437.0 | 426.0 | 428.0 | 89600 | -4.46 |
| 2024/10/01 | 431.0 | 441.0 | 431.0 | 435.0 | 36900 | 1.64 |
| 2024/10/02 | 434.0 | 437.0 | 430.0 | 430.0 | 28700 | -1.15 |
| 2024/10/03 | 439.0 | 441.0 | 435.0 | 437.0 | 23300 | 1.63 |
| 2024/10/04 | 437.0 | 441.0 | 437.0 | 441.0 | 36300 | 0.92 |
| 2024/10/07 | 442.0 | 448.0 | 442.0 | 445.0 | 41100 | 0.91 |
| 2024/10/08 | 445.0 | 445.0 | 436.0 | 438.0 | 36200 | -1.57 |
| 2024/10/09 | 439.0 | 440.0 | 430.0 | 433.0 | 51800 | -1.14 |
| 2024/10/10 | 433.0 | 435.0 | 430.0 | 430.0 | 18900 | -0.69 |
| 2024/10/11 | 431.0 | 431.0 | 425.0 | 425.0 | 19500 | -1.16 |
| 2024/10/15 | 505.0 | 505.0 | 505.0 | 505.0 | 111900 | 18.82 |
| 2024/10/16 | 534.0 | 549.0 | 505.0 | 511.0 | 2292900 | 1.19 |
| 2024/10/17 | 493.0 | 500.0 | 466.0 | 468.0 | 492400 | -8.41 |
| 2024/10/18 | 478.0 | 548.0 | 475.0 | 548.0 | 3668600 | 17.09 |
| 2024/10/21 | 568.0 | 603.0 | 535.0 | 545.0 | 3522200 | -0.55 |
| 2024/10/22 | 525.0 | 540.0 | 507.0 | 517.0 | 789200 | -5.14 |
| 2024/10/23 | 510.0 | 519.0 | 497.0 | 509.0 | 337600 | -1.55 |
| 2024/10/24 | 495.0 | 505.0 | 484.0 | 502.0 | 213600 | -1.38 |
| 2024/10/25 | 497.0 | 515.0 | 480.0 | 490.0 | 238400 | -2.39 |
| 2024/10/28 | 490.0 | 515.0 | 484.0 | 510.0 | 203300 | 4.08 |
| 2024/10/29 | 512.0 | 527.0 | 507.0 | 520.0 | 178600 | 1.96 |
| 2024/10/30 | 518.0 | 524.0 | 512.0 | 519.0 | 108000 | -0.19 |
| 2024/10/31 | 515.0 | 530.0 | 514.0 | 527.0 | 114800 | 1.54 |
| 2024/11/01 | 520.0 | 524.0 | 511.0 | 514.0 | 97100 | -2.47 |
| 2024/11/05 | 515.0 | 519.0 | 494.0 | 506.0 | 135400 | -1.56 |
| 2024/11/06 | 521.0 | 523.0 | 512.0 | 516.0 | 94300 | 1.98 |
| 2024/11/07 | 519.0 | 528.0 | 512.0 | 512.0 | 77900 | -0.78 |
| 2024/11/08 | 507.0 | 523.0 | 497.0 | 506.0 | 282600 | -1.17 |
| 2024/11/11 | 506.0 | 526.0 | 503.0 | 522.0 | 119500 | 3.16 |
| 2024/11/12 | 513.0 | 523.0 | 494.0 | 512.0 | 127900 | -1.92 |
| 2024/11/13 | 512.0 | 515.0 | 501.0 | 502.0 | 106600 | -1.95 |
| 2024/11/14 | 503.0 | 504.0 | 487.0 | 487.0 | 82900 | -2.99 |
| 2024/11/15 | 483.0 | 493.0 | 481.0 | 493.0 | 53300 | 1.23 |
| 2024/11/18 | 485.0 | 497.0 | 484.0 | 487.0 | 47000 | -1.22 |
| 2024/11/19 | 489.0 | 500.0 | 489.0 | 496.0 | 40300 | 1.85 |
| 2024/11/20 | 493.0 | 501.0 | 493.0 | 494.0 | 28500 | -0.40 |
| 2024/11/21 | 495.0 | 504.0 | 495.0 | 501.0 | 51500 | 1.42 |
| 2024/11/22 | 503.0 | 503.0 | 497.0 | 500.0 | 19200 | -0.20 |
| 2024/11/25 | 497.0 | 508.0 | 497.0 | 503.0 | 50600 | 0.60 |
| 2024/11/26 | 502.0 | 502.0 | 492.0 | 496.0 | 33600 | -1.39 |
| 2024/11/27 | 496.0 | 496.0 | 492.0 | 492.0 | 22700 | -0.81 |
| 2024/11/28 | 493.0 | 500.0 | 493.0 | 496.0 | 17700 | 0.81 |
| 2024/11/29 | 498.0 | 498.0 | 490.0 | 493.0 | 33600 | -0.60 |
| 2024/12/02 | 495.0 | 495.0 | 490.0 | 495.0 | 28100 | 0.41 |
| 2024/12/03 | 497.0 | 499.0 | 492.0 | 494.0 | 25400 | -0.20 |
| 2024/12/04 | 492.0 | 495.0 | 486.0 | 487.0 | 33100 | -1.42 |
| 2024/12/05 | 488.0 | 493.0 | 483.0 | 484.0 | 39400 | -0.62 |
| 2024/12/06 | 484.0 | 484.0 | 472.0 | 472.0 | 64300 | -2.48 |
| 2024/12/09 | 471.0 | 476.0 | 471.0 | 471.0 | 24800 | -0.21 |
| 2024/12/10 | 471.0 | 472.0 | 464.0 | 467.0 | 36900 | -0.85 |
| 2024/12/11 | 467.0 | 468.0 | 463.0 | 464.0 | 23400 | -0.64 |
| 2024/12/12 | 464.0 | 469.0 | 462.0 | 469.0 | 45300 | 1.08 |
| 2024/12/13 | 469.0 | 473.0 | 466.0 | 469.0 | 34700 | 0.00 |
| 2024/12/16 | 469.0 | 469.0 | 459.0 | 462.0 | 32200 | -1.49 |
| 2024/12/17 | 464.0 | 466.0 | 454.0 | 456.0 | 49400 | -1.30 |
| 2024/12/18 | 455.0 | 469.0 | 452.0 | 469.0 | 60300 | 2.85 |
| 2024/12/19 | 461.0 | 463.0 | 455.0 | 457.0 | 36300 | -2.56 |
| 2024/12/20 | 459.0 | 462.0 | 452.0 | 452.0 | 22100 | -1.09 |
| 2024/12/23 | 451.0 | 451.0 | 445.0 | 445.0 | 43000 | -1.55 |
| 2024/12/24 | 444.0 | 447.0 | 440.0 | 441.0 | 48200 | -0.90 |
| 2024/12/25 | 441.0 | 448.0 | 441.0 | 448.0 | 31800 | 1.59 |
| 2024/12/26 | 444.0 | 451.0 | 444.0 | 447.0 | 37700 | -0.22 |
| 2024/12/27 | 447.0 | 463.0 | 445.0 | 463.0 | 34800 | 3.58 |
| 2024/12/30 | 463.0 | 465.0 | 460.0 | 461.0 | 13400 | -0.43 |
| 2025/01/06 | 466.0 | 467.0 | 455.0 | 455.0 | 29900 | -1.30 |
| 2025/01/07 | 462.0 | 462.0 | 455.0 | 455.0 | 31600 | 0.00 |
| 2025/01/08 | 456.0 | 484.0 | 455.0 | 473.0 | 75000 | 3.96 |
| 2025/01/09 | 473.0 | 473.0 | 465.0 | 471.0 | 27100 | -0.42 |
| 2025/01/10 | 465.0 | 474.0 | 465.0 | 471.0 | 32100 | 0.00 |
| 2025/01/14 | 471.0 | 471.0 | 458.0 | 458.0 | 34000 | -2.76 |
| 2025/01/15 | 458.0 | 460.0 | 448.0 | 451.0 | 35700 | -1.53 |
| 2025/01/16 | 454.0 | 454.0 | 443.0 | 443.0 | 30700 | -1.77 |
| 2025/01/17 | 447.0 | 447.0 | 429.0 | 436.0 | 54500 | -1.58 |
| 2025/01/20 | 434.0 | 447.0 | 432.0 | 443.0 | 34700 | 1.61 |
| 2025/01/21 | 442.0 | 456.0 | 438.0 | 456.0 | 51000 | 2.93 |
| 2025/01/22 | 456.0 | 456.0 | 447.0 | 448.0 | 18100 | -1.75 |
| 2025/01/23 | 447.0 | 447.0 | 442.0 | 445.0 | 23200 | -0.67 |
| 2025/01/24 | 445.0 | 455.0 | 445.0 | 452.0 | 26400 | 1.57 |
| 2025/01/27 | 455.0 | 470.0 | 455.0 | 465.0 | 40100 | 2.88 |
| 2025/01/28 | 469.0 | 474.0 | 464.0 | 473.0 | 24200 | 1.72 |
| 2025/01/29 | 476.0 | 477.0 | 470.0 | 470.0 | 15400 | -0.63 |
| 2025/01/30 | 466.0 | 470.0 | 466.0 | 467.0 | 19200 | -0.64 |
| 2025/01/31 | 467.0 | 469.0 | 458.0 | 461.0 | 15200 | -1.28 |
| 2025/02/03 | 456.0 | 456.0 | 446.0 | 448.0 | 34300 | -2.82 |
| 2025/02/04 | 449.0 | 454.0 | 446.0 | 450.0 | 28300 | 0.45 |
| 2025/02/05 | 448.0 | 468.0 | 448.0 | 465.0 | 38100 | 3.33 |
| 2025/02/06 | 473.0 | 480.0 | 463.0 | 477.0 | 44800 | 2.58 |
| 2025/02/07 | 478.0 | 485.0 | 471.0 | 478.0 | 39500 | 0.21 |
| 2025/02/10 | 481.0 | 489.0 | 476.0 | 486.0 | 56300 | 1.67 |
| 2025/02/12 | 562.0 | 563.0 | 515.0 | 526.0 | 780400 | 8.23 |
| 2025/02/13 | 526.0 | 526.0 | 503.0 | 506.0 | 147600 | -3.80 |
| 2025/02/14 | 500.0 | 510.0 | 497.0 | 500.0 | 141700 | -1.19 |
| 2025/02/17 | 499.0 | 514.0 | 497.0 | 504.0 | 65300 | 0.80 |
| 2025/02/18 | 505.0 | 508.0 | 500.0 | 507.0 | 31200 | 0.60 |
| 2025/02/19 | 601.0 | 602.0 | 556.0 | 567.0 | 1862100 | 11.83 |
| 2025/02/20 | 549.0 | 567.0 | 542.0 | 560.0 | 315400 | -1.23 |
| 2025/02/21 | 560.0 | 575.0 | 551.0 | 561.0 | 376300 | 0.18 |
| 2025/02/25 | 550.0 | 550.0 | 528.0 | 535.0 | 170300 | -4.63 |
| 2025/02/26 | 540.0 | 544.0 | 522.0 | 531.0 | 94000 | -0.75 |
| 2025/02/27 | 527.0 | 535.0 | 521.0 | 535.0 | 125000 | 0.75 |
| 2025/02/28 | 525.0 | 535.0 | 516.0 | 528.0 | 112900 | -1.31 |
| 2025/03/03 | 527.0 | 528.0 | 521.0 | 523.0 | 52100 | -0.95 |
| 2025/03/04 | 519.0 | 532.0 | 516.0 | 519.0 | 59400 | -0.76 |
| 2025/03/05 | 517.0 | 525.0 | 511.0 | 525.0 | 59300 | 1.16 |
| 2025/03/06 | 525.0 | 525.0 | 509.0 | 509.0 | 88100 | -3.05 |
| 2025/03/07 | 503.0 | 505.0 | 497.0 | 504.0 | 60900 | -0.98 |
| 2025/03/10 | 502.0 | 503.0 | 484.0 | 497.0 | 83800 | -1.39 |
| 2025/03/11 | 489.0 | 497.0 | 485.0 | 496.0 | 44400 | -0.20 |
| 2025/03/12 | 496.0 | 504.0 | 496.0 | 497.0 | 20700 | 0.20 |
| 2025/03/13 | 503.0 | 503.0 | 492.0 | 495.0 | 29200 | -0.40 |
| 2025/03/14 | 492.0 | 505.0 | 492.0 | 504.0 | 28100 | 1.82 |
| 2025/03/17 | 501.0 | 505.0 | 497.0 | 499.0 | 43400 | -0.99 |
| 2025/03/18 | 499.0 | 510.0 | 497.0 | 503.0 | 48200 | 0.80 |
| 2025/03/19 | 503.0 | 503.0 | 497.0 | 497.0 | 51500 | -1.19 |
| 2025/03/21 | 498.0 | 502.0 | 497.0 | 502.0 | 19600 | 1.01 |
| 2025/03/24 | 498.0 | 499.0 | 494.0 | 497.0 | 33500 | -1.00 |
| 2025/03/25 | 499.0 | 502.0 | 496.0 | 496.0 | 35100 | -0.20 |
| 2025/03/26 | 496.0 | 499.0 | 495.0 | 498.0 | 20500 | 0.40 |
| 2025/03/27 | 498.0 | 499.0 | 490.0 | 499.0 | 59800 | 0.20 |
| 2025/03/28 | 494.0 | 496.0 | 488.0 | 496.0 | 35100 | -0.60 |
| 2025/03/31 | 486.0 | 486.0 | 467.0 | 480.0 | 102300 | -3.23 |
| 2025/04/01 | 477.0 | 479.0 | 472.0 | 472.0 | 40600 | -1.67 |
| 2025/04/02 | 472.0 | 476.0 | 465.0 | 469.0 | 42400 | -0.64 |
| 2025/04/03 | 451.0 | 457.0 | 444.0 | 451.0 | 87800 | -3.84 |
| 2025/04/04 | 445.0 | 445.0 | 411.0 | 428.0 | 159700 | -5.10 |
| 2025/04/07 | 356.0 | 396.0 | 356.0 | 378.0 | 147100 | -11.68 |
| 2025/04/08 | 393.0 | 434.0 | 393.0 | 424.0 | 83200 | 12.17 |
| 2025/04/09 | 419.0 | 419.0 | 397.0 | 412.0 | 91700 | -2.83 |
| 2025/04/10 | 438.0 | 445.0 | 432.0 | 436.0 | 63800 | 5.83 |
| 2025/04/11 | 421.0 | 437.0 | 415.0 | 434.0 | 57500 | -0.46 |
| 2025/04/14 | 440.0 | 452.0 | 440.0 | 440.0 | 27400 | 1.38 |
| 2025/04/15 | 441.0 | 459.0 | 441.0 | 449.0 | 36600 | 2.05 |
| 2025/04/16 | 449.0 | 453.0 | 441.0 | 443.0 | 25600 | -1.34 |
| 2025/04/17 | 441.0 | 448.0 | 441.0 | 444.0 | 10200 | 0.23 |
| 2025/04/18 | 447.0 | 453.0 | 443.0 | 453.0 | 18600 | 2.03 |
| 2025/04/21 | 452.0 | 457.0 | 450.0 | 452.0 | 26300 | -0.22 |
| 2025/04/22 | 450.0 | 456.0 | 448.0 | 452.0 | 32300 | 0.00 |
| 2025/04/23 | 457.0 | 457.0 | 450.0 | 450.0 | 16300 | -0.44 |
| 2025/04/24 | 454.0 | 458.0 | 450.0 | 452.0 | 18000 | 0.44 |
| 2025/04/25 | 454.0 | 465.0 | 453.0 | 464.0 | 38600 | 2.65 |
| 2025/04/28 | 471.0 | 471.0 | 461.0 | 468.0 | 43000 | 0.86 |
| 2025/04/30 | 466.0 | 474.0 | 465.0 | 474.0 | 26800 | 1.28 |
| 2025/05/01 | 476.0 | 478.0 | 466.0 | 478.0 | 31800 | 0.84 |
| 2025/05/02 | 475.0 | 479.0 | 472.0 | 474.0 | 32900 | -0.84 |
| 2025/05/07 | 476.0 | 476.0 | 468.0 | 469.0 | 22500 | -1.05 |
| 2025/05/08 | 472.0 | 515.0 | 463.0 | 472.0 | 573900 | 0.64 |
| 2025/05/09 | 474.0 | 479.0 | 471.0 | 473.0 | 33300 | 0.21 |
| 2025/05/12 | 471.0 | 476.0 | 468.0 | 468.0 | 31900 | -1.06 |
| 2025/05/13 | 480.0 | 482.0 | 470.0 | 470.0 | 59700 | 0.43 |
| 2025/05/14 | 468.0 | 475.0 | 450.0 | 462.0 | 58400 | -1.70 |
| 2025/05/15 | 492.0 | 505.0 | 481.0 | 491.0 | 365600 | 6.28 |
| 2025/05/16 | 499.0 | 499.0 | 482.0 | 483.0 | 53900 | -1.63 |
| 2025/05/19 | 482.0 | 486.0 | 480.0 | 480.0 | 35400 | -0.62 |
| 2025/05/20 | 478.0 | 489.0 | 478.0 | 488.0 | 39000 | 1.67 |
| 2025/05/21 | 496.0 | 504.0 | 489.0 | 495.0 | 131400 | 1.43 |
| 2025/05/22 | 491.0 | 498.0 | 490.0 | 496.0 | 31700 | 0.20 |
| 2025/05/23 | 502.0 | 513.0 | 500.0 | 508.0 | 131700 | 2.42 |
| 2025/05/26 | 514.0 | 520.0 | 506.0 | 513.0 | 88400 | 0.98 |
| 2025/05/27 | 513.0 | 528.0 | 513.0 | 528.0 | 105700 | 2.92 |
| 2025/05/28 | 535.0 | 550.0 | 530.0 | 549.0 | 214900 | 3.98 |
| 2025/05/29 | 555.0 | 559.0 | 538.0 | 543.0 | 168700 | -1.09 |
| 2025/05/30 | 539.0 | 551.0 | 537.0 | 545.0 | 73700 | 0.37 |
| 2025/06/02 | 543.0 | 550.0 | 535.0 | 536.0 | 68700 | -1.65 |
| 2025/06/03 | 531.0 | 535.0 | 520.0 | 521.0 | 93500 | -2.80 |
| 2025/06/04 | 520.0 | 531.0 | 520.0 | 520.0 | 101200 | -0.19 |
| 2025/06/05 | 519.0 | 522.0 | 513.0 | 513.0 | 62400 | -1.35 |
| 2025/06/06 | 512.0 | 514.0 | 501.0 | 501.0 | 77600 | -2.34 |
| 2025/06/09 | 502.0 | 512.0 | 502.0 | 511.0 | 47000 | 2.00 |
| 2025/06/10 | 508.0 | 519.0 | 508.0 | 514.0 | 51300 | 0.59 |
| 2025/06/11 | 518.0 | 526.0 | 515.0 | 515.0 | 39500 | 0.19 |
| 2025/06/12 | 515.0 | 520.0 | 515.0 | 519.0 | 17700 | 0.78 |
| 2025/06/13 | 520.0 | 522.0 | 508.0 | 514.0 | 48600 | -0.96 |
| 2025/06/16 | 512.0 | 521.0 | 512.0 | 515.0 | 30500 | 0.19 |
| 2025/06/17 | 514.0 | 537.0 | 514.0 | 523.0 | 86300 | 1.55 |
| 2025/06/18 | 522.0 | 526.0 | 520.0 | 523.0 | 20000 | 0.00 |
| 2025/06/19 | 520.0 | 523.0 | 506.0 | 506.0 | 70600 | -3.25 |
| 2025/06/20 | 506.0 | 509.0 | 490.0 | 494.0 | 132100 | -2.37 |
| 2025/06/23 | 490.0 | 498.0 | 485.0 | 495.0 | 63000 | 0.20 |
| 2025/06/24 | 498.0 | 503.0 | 496.0 | 499.0 | 22700 | 0.81 |
| 2025/06/25 | 499.0 | 501.0 | 496.0 | 497.0 | 28600 | -0.40 |
| 2025/06/26 | 497.0 | 502.0 | 494.0 | 496.0 | 24700 | -0.20 |
| 2025/06/27 | 494.0 | 498.0 | 492.0 | 492.0 | 29100 | -0.81 |
| 2025/06/30 | 494.0 | 499.0 | 491.0 | 499.0 | 29100 | 1.42 |
| 2025/07/01 | 495.0 | 498.0 | 491.0 | 497.0 | 20700 | -0.40 |
| 2025/07/02 | 505.0 | 512.0 | 485.0 | 497.0 | 122200 | 0.00 |
| 2025/07/03 | 496.0 | 497.0 | 492.0 | 493.0 | 18700 | -0.80 |
| 2025/07/04 | 495.0 | 495.0 | 488.0 | 488.0 | 36600 | -1.01 |
| 2025/07/07 | 486.0 | 495.0 | 486.0 | 492.0 | 37200 | 0.82 |
| 2025/07/08 | 488.0 | 495.0 | 486.0 | 492.0 | 38800 | 0.00 |
| 2025/07/09 | 492.0 | 499.0 | 492.0 | 499.0 | 24200 | 1.42 |
| 2025/07/10 | 501.0 | 504.0 | 491.0 | 491.0 | 36200 | -1.60 |
| 2025/07/11 | 497.0 | 503.0 | 495.0 | 502.0 | 32900 | 2.24 |
| 2025/07/14 | 500.0 | 501.0 | 495.0 | 497.0 | 17800 | -1.00 |
| 2025/07/15 | 497.0 | 499.0 | 492.0 | 492.0 | 21800 | -1.01 |
| 2025/07/16 | 492.0 | 501.0 | 490.0 | 497.0 | 33800 | 1.02 |
| 2025/07/17 | 495.0 | 499.0 | 494.0 | 494.0 | 10000 | -0.60 |
| 2025/07/18 | 495.0 | 499.0 | 492.0 | 494.0 | 10600 | 0.00 |
| 2025/07/22 | 494.0 | 504.0 | 494.0 | 498.0 | 43900 | 0.81 |
| 2025/07/23 | 498.0 | 511.0 | 498.0 | 510.0 | 49900 | 2.41 |
| 2025/07/24 | 508.0 | 512.0 | 504.0 | 509.0 | 24400 | -0.20 |
| 2025/07/25 | 507.0 | 511.0 | 505.0 | 510.0 | 16700 | 0.20 |
| 2025/07/28 | 513.0 | 514.0 | 509.0 | 511.0 | 36600 | 0.20 |
| 2025/07/29 | 510.0 | 513.0 | 506.0 | 508.0 | 18800 | -0.59 |
| 2025/07/30 | 508.0 | 509.0 | 506.0 | 508.0 | 8400 | 0.00 |
| 2025/07/31 | 514.0 | 514.0 | 507.0 | 509.0 | 19600 | 0.20 |
| 2025/08/01 | 510.0 | 511.0 | 505.0 | 509.0 | 13500 | 0.00 |
| 2025/08/04 | 502.0 | 506.0 | 501.0 | 501.0 | 22000 | -1.57 |
| 2025/08/05 | 507.0 | 507.0 | 502.0 | 504.0 | 10800 | 0.60 |
| 2025/08/06 | 502.0 | 506.0 | 502.0 | 504.0 | 9500 | 0.00 |
| 2025/08/07 | 504.0 | 510.0 | 503.0 | 507.0 | 47700 | 0.60 |
| 2025/08/08 | 508.0 | 508.0 | 502.0 | 508.0 | 66800 | 0.20 |
| 2025/08/12 | 501.0 | 501.0 | 485.0 | 492.0 | 137800 | -3.15 |
| 2025/08/13 | 489.0 | 495.0 | 486.0 | 487.0 | 53400 | -1.02 |
| 2025/08/14 | 488.0 | 493.0 | 488.0 | 492.0 | 21700 | 1.03 |
| 2025/08/15 | 489.0 | 491.0 | 486.0 | 486.0 | 44000 | -1.22 |
| 2025/08/18 | 489.0 | 491.0 | 487.0 | 490.0 | 23400 | 0.82 |
| 2025/08/19 | 488.0 | 493.0 | 487.0 | 492.0 | 45900 | 0.41 |
| 2025/08/20 | 490.0 | 491.0 | 487.0 | 488.0 | 26600 | -0.81 |
| 2025/08/21 | 486.0 | 488.0 | 480.0 | 480.0 | 76000 | -1.64 |
| 2025/08/22 | 480.0 | 482.0 | 477.0 | 477.0 | 55800 | -0.63 |
| 2025/08/25 | 479.0 | 486.0 | 477.0 | 479.0 | 91900 | 0.42 |
| 2025/08/26 | 480.0 | 480.0 | 475.0 | 477.0 | 34300 | -0.42 |
| 2025/08/27 | 477.0 | 477.0 | 472.0 | 475.0 | 32800 | -0.42 |
| 2025/08/28 | 477.0 | 480.0 | 477.0 | 479.0 | 19100 | 0.84 |
| 2025/08/29 | 478.0 | 478.0 | 474.0 | 478.0 | 19900 | -0.21 |
| 2025/09/01 | 478.0 | 480.0 | 476.0 | 479.0 | 34800 | 0.21 |
| 2025/09/02 | 482.0 | 482.0 | 478.0 | 478.0 | 17100 | -0.21 |
| 2025/09/03 | 476.0 | 477.0 | 473.0 | 475.0 | 44000 | -0.63 |
| 2025/09/04 | 474.0 | 474.0 | 467.0 | 470.0 | 36500 | -1.05 |
| 2025/09/05 | 471.0 | 474.0 | 470.0 | 471.0 | 17400 | 0.21 |
| 2025/09/08 | 472.0 | 475.0 | 471.0 | 473.0 | 5800 | 0.42 |
| 2025/09/09 | 473.0 | 475.0 | 473.0 | 473.0 | 21000 | 0.00 |
| 2025/09/10 | 473.0 | 476.0 | 471.0 | 471.0 | 13800 | -0.42 |
| 2025/09/11 | 474.0 | 474.0 | 471.0 | 472.0 | 9900 | 0.21 |
| 2025/09/12 | 474.0 | 474.0 | 470.0 | 470.0 | 12300 | -0.42 |
| 2025/09/16 | 470.0 | 472.0 | 467.0 | 469.0 | 31400 | -0.21 |
| 2025/09/17 | 472.0 | 473.0 | 467.0 | 470.0 | 14100 | 0.21 |
| 2025/09/18 | 474.0 | 475.0 | 470.0 | 470.0 | 25900 | 0.00 |
| 2025/09/19 | 470.0 | 474.0 | 470.0 | 471.0 | 13800 | 0.21 |
| 2025/09/22 | 471.0 | 478.0 | 471.0 | 477.0 | 19000 | 1.27 |
| 2025/09/24 | 480.0 | 490.0 | 479.0 | 486.0 | 51900 | 1.89 |
| 2025/09/25 | 492.0 | 492.0 | 470.0 | 475.0 | 56500 | -2.26 |
| 2025/09/26 | 471.0 | 483.0 | 471.0 | 483.0 | 13200 | 1.68 |
| 2025/09/29 | 480.0 | 483.0 | 475.0 | 478.0 | 17100 | -1.04 |
| 2025/09/30 | 475.0 | 483.0 | 475.0 | 475.0 | 14400 | -0.63 |
| 2025/10/01 | 478.0 | 479.0 | 470.0 | 470.0 | 26600 | -1.05 |
| 2025/10/02 | 475.0 | 475.0 | 464.0 | 465.0 | 38800 | -1.06 |
| 2025/10/03 | 466.0 | 472.0 | 465.0 | 466.0 | 32800 | 0.22 |
| 2025/10/06 | 466.0 | 475.0 | 466.0 | 470.0 | 16700 | 0.86 |
| 2025/10/07 | 494.0 | 495.0 | 475.0 | 475.0 | 98700 | 1.06 |
| 2025/10/08 | 483.0 | 485.0 | 477.0 | 480.0 | 46400 | 1.05 |
| 2025/10/09 | 481.0 | 482.0 | 478.0 | 479.0 | 21800 | -0.21 |
| 2025/10/10 | 479.0 | 480.0 | 476.0 | 478.0 | 20700 | -0.21 |
| 2025/10/14 | 472.0 | 478.0 | 466.0 | 466.0 | 38800 | -2.51 |
| 2025/10/15 | 467.0 | 475.0 | 467.0 | 474.0 | 12900 | 1.72 |
| 2025/10/16 | 474.0 | 476.0 | 472.0 | 472.0 | 11100 | -0.42 |
| 2025/10/17 | 471.0 | 472.0 | 466.0 | 467.0 | 19800 | -1.06 |
| 2025/10/20 | 470.0 | 471.0 | 467.0 | 468.0 | 16600 | 0.21 |
| 2025/10/21 | 468.0 | 472.0 | 468.0 | 469.0 | 13000 | 0.21 |
| 2025/10/22 | 480.0 | 489.0 | 472.0 | 480.0 | 134100 | 2.35 |
| 2025/10/23 | 488.0 | 488.0 | 479.0 | 483.0 | 36300 | 0.63 |
| 2025/10/24 | 484.0 | 484.0 | 478.0 | 481.0 | 27100 | -0.41 |
| 2025/10/27 | 482.0 | 483.0 | 477.0 | 478.0 | 26200 | -0.62 |
| 2025/10/28 | 478.0 | 481.0 | 476.0 | 477.0 | 19900 | -0.21 |
| 2025/10/29 | 477.0 | 477.0 | 465.0 | 465.0 | 45900 | -2.52 |
| 2025/10/30 | 466.0 | 469.0 | 465.0 | 467.0 | 13600 | 0.43 |
| 2025/10/31 | 465.0 | 472.0 | 464.0 | 465.0 | 20900 | -0.43 |
| 2025/11/04 | 466.0 | 474.0 | 466.0 | 473.0 | 29700 | 1.72 |
| 2025/11/05 | 478.0 | 553.0 | 475.0 | 553.0 | 1544100 | 16.91 |
| 2025/11/06 | 580.0 | 605.0 | 541.0 | 551.0 | 2763000 | -0.36 |
| 2025/11/07 | 550.0 | 551.0 | 507.0 | 525.0 | 613900 | -4.72 |
| 2025/11/10 | 532.0 | 540.0 | 507.0 | 514.0 | 403500 | -2.10 |
| 2025/11/11 | 514.0 | 525.0 | 511.0 | 525.0 | 111100 | 2.14 |
| 2025/11/12 | 522.0 | 533.0 | 516.0 | 532.0 | 123000 | 1.33 |
| 2025/11/13 | 602.0 | 630.0 | 569.0 | 601.0 | 3251200 | 12.97 |
| 2025/11/14 | 701.0 | 701.0 | 701.0 | 701.0 | 119400 | 16.64 |
| 2025/11/17 | 821.0 | 851.0 | 771.0 | 851.0 | 2434800 | 21.40 |
| 2025/11/18 | 880.0 | 1001.0 | 840.0 | 1001.0 | 5022200 | 17.63 |
| 2025/11/19 | 1271.0 | 1301.0 | 1150.0 | 1301.0 | 1268200 | 29.97 |
| 2025/11/20 | 1551.0 | 1601.0 | 1305.0 | 1436.0 | 4229700 | 10.38 |
| 2025/11/21 | 1166.0 | 1648.0 | 1137.0 | 1419.0 | 11068600 | -1.18 |
| 2025/11/25 | 1534.0 | 1719.0 | 1534.0 | 1719.0 | 5873600 | 21.14 |
| 2025/11/26 | 1880.0 | 2119.0 | 1856.0 | 2119.0 | 9679600 | 23.27 |
| 2025/11/27 | 2319.0 | 2619.0 | 2270.0 | 2619.0 | 3121900 | 23.60 |
| 2025/11/28 | 3120.0 | 3120.0 | 3010.0 | 3120.0 | 690200 | 19.13 |
| 2025/12/01 | 3820.0 | 3820.0 | 3820.0 | 3820.0 | 202400 | 22.44 |
| 2025/12/02 | 3120.0 | 3120.0 | 3120.0 | 3120.0 | 133200 | -18.32 |
| 2025/12/03 | 2420.0 | 2420.0 | 2420.0 | 2420.0 | 16900 | -22.44 |
| 2025/12/04 | 1770.0 | 2179.0 | 1540.0 | 1552.0 | 21226500 | -35.87 |
| 2025/12/05 | 1621.0 | 1681.0 | 1312.0 | 1395.0 | 12988100 | -10.12 |
| 2025/12/08 | 1595.0 | 1695.0 | 1555.0 | 1695.0 | 4908000 | 21.51 |
| 2025/12/09 | 1895.0 | 1978.0 | 1691.0 | 1785.0 | 13492100 | 5.31 |
| 2025/12/10 | 1665.0 | 1820.0 | 1645.0 | 1700.0 | 5724200 | -4.76 |
| 2025/12/11 | 1660.0 | 1709.0 | 1525.0 | 1528.0 | 2830600 | -10.12 |
| 2025/12/12 | 1560 | 1650 | 1407 | 1459 | 2779300 | -4.52 |