トレンドマイクロ 4704
6,881円
(時刻：15:30)
▲ +160円 (+2.38%)
価格情報
| 始値 | 6,810円 |
| 高値 | 6,930円 |
| 安値 | 6,800円 |
| 出来高 | 1,039,400株 |
| 売買代金 | 7,155,484,700円 |
| 売り気配 (15:30) | 6,910円 |
| 買い気配 (15:30) | 6,880円 |
基本情報
| 銘柄名 | トレンドマイクロ |
| 英文銘柄名 | TREND MICRO INC. |
| 時価総額 | 946,999,680,484.0円 |
| 発行済株式総数 | 140,901,604株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 259.05円 |
| BPS | 890.85円 |
| PER | 25.94倍 |
| PBR | 7.54倍 |
| ROE | 20.9% |
| 年間配当金 | 184.00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35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 | 66,566 百万円 | 71,945 百万円 | 76,628 百万円 | 82,132 百万円 | 83,230 百万円 |
| 経常利益又は経常損失（△） | 30,293 百万円 | 28,345 百万円 | 22,221 百万円 | 46,272 百万円 | 140,678 百万円 |
| 当期純利益又は当期純損失（△） | 24,025 百万円 | 20,930 百万円 | 21,384 百万円 | 41,809 百万円 | 131,579 百万円 |
| 資本金 | 18,822 百万円 | 19,104 百万円 | 19,358 百万円 | 19,585 百万円 | 19,855 百万円 |
| 純資産額 | 83,570 百万円 | 80,756 百万円 | 83,609 百万円 | 96,868 百万円 | 185,378 百万円 |
| 総資産額 | 173,596 百万円 | 177,911 百万円 | 175,480 百万円 | 186,816 百万円 | 311,354 百万円 |
| 従業員数 | 747 人 | 787 人 | 792 人 | 821 人 | 868 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 | 259.05 | 890.85 | 20.9 | 25.94 | 7.54 | - | - |
| 2024/12 | 単体 | 264.51 | 643.19 | - | 25.41 | 10.45 | 2.67 | 184.00 |
| 2025/06 | 中連 | 109.14 | - | - | - | - | - | - |
| 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 |
|---|---|---|---|---|
| 2025/12/05 | 15,200 | -4,400 | 516,300 | 170,900 |
| 2025/11/28 | 19,600 | -18,200 | 345,400 | 2,700 |
| 2025/11/21 | 37,800 | -13,500 | 342,700 | -51,800 |
| 2025/11/14 | 51,300 | 4,400 | 394,500 | 15,400 |
| 2025/11/07 | 46,900 | -2,600 | 379,100 | -5,200 |
| 2025/10/31 | 49,500 | 7,200 | 384,300 | -19,400 |
| 2025/10/24 | 42,300 | 800 | 403,700 | -7,000 |
| 2025/10/17 | 41,500 | 5,500 | 410,700 | 13,500 |
| 2025/10/10 | 36,000 | -7,400 | 397,200 | 118,900 |
| 2025/10/03 | 43,400 | 11,700 | 278,300 | 5,100 |
| 2025/09/26 | 31,700 | -18,300 | 273,200 | -4,400 |
| 2025/09/19 | 50,000 | 24,400 | 277,600 | -18,400 |
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 Bank PLC | 941,335 | 0.66% | 2025/12/05 |
| BNP Paribas Financial Markets SNC | 347,846 | 0.24% | 2025/04/14 |
| Citigroup Global Markets Limited | 601,098 | 0.42% | 2025/08/06 |
| J.P. MORGAN SECURITIES PLC | 691,327 | 0.49% | 2025/04/15 |
| JPM Securities Japan Co Ltd. | 439,165 | 0.31% | 2025/10/08 |
| Societe Generale | 456,298 | 0.32% | 2025/03/05 |
| 合計・最新計算日 | 3,477,069 | 2.44% | 2025/12/05 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/05 | Barclays Bank PLC | 941,335 （0.49%→0.66%） |
| 2025/10/08 | JPM Securities Japan Co Ltd. | 439,165 （0.50%→0.31%） |
| 2025/10/08 | Barclays Capital Securities Ltd | 0 （1.14%→0.00%） |
| 2025/10/07 | Barclays Capital Securities Ltd | 1,609,655 （2.21%→1.14%） |
| 2025/10/03 | Barclays Capital Securities Ltd | 3,117,852 （2.91%→2.21%） |
| 2025/10/02 | Barclays Capital Securities Ltd | 4,111,752 （2.89%→2.91%） |
| 2025/10/01 | JPM Securities Japan Co Ltd. | 710,200 （0.48%→0.50%） |
| 2025/10/01 | Barclays Capital Securities Ltd | 4,082,852 （2.90%→2.89%） |
| 2025/09/30 | Barclays Capital Securities Ltd | 4,086,189 （2.85%→2.90%） |
| 2025/09/24 | JPM Securities Japan Co Ltd. | 677,841 （0.54%→0.48%） |
| 2025/09/19 | Barclays Capital Securities Ltd | 4,019,029 （2.97%→2.85%） |
| 2025/09/18 | Barclays Capital Securities Ltd | 4,191,429 （2.79%→2.97%） |
| 2025/09/17 | Barclays Capital Securities Ltd | 3,944,629 （2.62%→2.79%） |
| 2025/09/16 | Barclays Capital Securities Ltd | 3,701,629 （2.53%→2.62%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/09/29 | 0 | 16.4 | ***** |
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | トレンドマイクロ株式会社 |
| 会社名（英文） | Trend Micro Incorporated |
| 会社名（カナ） | トレンドマイクロカブシキガイシャ |
| 本店所在地 | 新宿区新宿四丁目１番６号 ＪＲ新宿ミライナタワー |
| 業種 | 情報・通信業 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 47040 |
| EDINETコード | E04999 |
| 法人番号 | 9011001030704 |
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/06/25 | 6429.0 | 6539.0 | 6421.0 | 6440.0 | 817900 | - |
| 2024/06/26 | 6400.0 | 6471.0 | 6361.0 | 6409.0 | 969300 | -0.48 |
| 2024/06/27 | 6342.0 | 6457.0 | 6337.0 | 6457.0 | 706400 | 0.75 |
| 2024/06/28 | 6470.0 | 6560.0 | 6465.0 | 6531.0 | 877800 | 1.15 |
| 2024/07/01 | 6630.0 | 6830.0 | 6606.0 | 6785.0 | 1184800 | 3.89 |
| 2024/07/02 | 6807.0 | 6885.0 | 6732.0 | 6835.0 | 860800 | 0.74 |
| 2024/07/03 | 6882.0 | 7092.0 | 6857.0 | 7014.0 | 1189900 | 2.62 |
| 2024/07/04 | 7029.0 | 7083.0 | 6935.0 | 6955.0 | 524700 | -0.84 |
| 2024/07/05 | 6989.0 | 7043.0 | 6836.0 | 6872.0 | 664600 | -1.19 |
| 2024/07/08 | 6869.0 | 6887.0 | 6722.0 | 6723.0 | 846400 | -2.17 |
| 2024/07/09 | 6724.0 | 6944.0 | 6690.0 | 6889.0 | 926800 | 2.47 |
| 2024/07/10 | 6849.0 | 6908.0 | 6813.0 | 6860.0 | 548600 | -0.42 |
| 2024/07/11 | 6896.0 | 7170.0 | 6894.0 | 7141.0 | 900600 | 4.10 |
| 2024/07/12 | 6993.0 | 7135.0 | 6939.0 | 6942.0 | 1016400 | -2.79 |
| 2024/07/16 | 7025.0 | 7110.0 | 7012.0 | 7072.0 | 565000 | 1.87 |
| 2024/07/17 | 7100.0 | 7135.0 | 7030.0 | 7099.0 | 587900 | 0.38 |
| 2024/07/18 | 7097.0 | 7280.0 | 7067.0 | 7096.0 | 745300 | -0.04 |
| 2024/07/19 | 7105.0 | 7272.0 | 7099.0 | 7202.0 | 1259500 | 1.49 |
| 2024/07/22 | 7299.0 | 7379.0 | 7169.0 | 7216.0 | 825400 | 0.19 |
| 2024/07/23 | 7271.0 | 7337.0 | 7243.0 | 7300.0 | 460600 | 1.16 |
| 2024/07/24 | 7201.0 | 7263.0 | 7083.0 | 7134.0 | 889200 | -2.27 |
| 2024/07/25 | 6991.0 | 7206.0 | 6947.0 | 7178.0 | 1120300 | 0.62 |
| 2024/07/26 | 7250.0 | 7351.0 | 7195.0 | 7227.0 | 913700 | 0.68 |
| 2024/07/29 | 7255.0 | 7306.0 | 7148.0 | 7154.0 | 556100 | -1.01 |
| 2024/07/30 | 7085.0 | 7321.0 | 6981.0 | 7276.0 | 1777500 | 1.71 |
| 2024/07/31 | 7203.0 | 7331.0 | 7123.0 | 7249.0 | 792000 | -0.37 |
| 2024/08/01 | 7200.0 | 7276.0 | 7131.0 | 7199.0 | 684400 | -0.69 |
| 2024/08/02 | 6920.0 | 6939.0 | 6630.0 | 6638.0 | 1001500 | -7.79 |
| 2024/08/05 | 6520.0 | 6820.0 | 6261.0 | 6297.0 | 1075600 | -5.14 |
| 2024/08/06 | 6615.0 | 6748.0 | 6404.0 | 6577.0 | 995500 | 4.45 |
| 2024/08/07 | 6477.0 | 6845.0 | 6445.0 | 6679.0 | 921300 | 1.55 |
| 2024/08/08 | 6656.0 | 6868.0 | 6535.0 | 6742.0 | 877100 | 0.94 |
| 2024/08/09 | 7742.0 | 7742.0 | 7742.0 | 7742.0 | 200000 | 14.83 |
| 2024/08/13 | 8000.0 | 8451.0 | 7973.0 | 8235.0 | 4166400 | 6.37 |
| 2024/08/14 | 8140.0 | 8248.0 | 8057.0 | 8211.0 | 1294300 | -0.29 |
| 2024/08/15 | 8152.0 | 8226.0 | 8098.0 | 8200.0 | 563400 | -0.13 |
| 2024/08/16 | 8270.0 | 8441.0 | 8209.0 | 8398.0 | 720100 | 2.41 |
| 2024/08/19 | 8305.0 | 8381.0 | 8238.0 | 8291.0 | 606500 | -1.27 |
| 2024/08/20 | 8401.0 | 8561.0 | 8348.0 | 8488.0 | 757500 | 2.38 |
| 2024/08/21 | 8419.0 | 8419.0 | 8155.0 | 8398.0 | 605000 | -1.06 |
| 2024/08/22 | 8416.0 | 8528.0 | 8394.0 | 8523.0 | 524600 | 1.49 |
| 2024/08/23 | 8512.0 | 8633.0 | 8490.0 | 8564.0 | 448600 | 0.48 |
| 2024/08/26 | 8470.0 | 8574.0 | 8408.0 | 8561.0 | 521400 | -0.04 |
| 2024/08/27 | 8565.0 | 8849.0 | 8546.0 | 8807.0 | 743300 | 2.87 |
| 2024/08/28 | 8786.0 | 8821.0 | 8600.0 | 8636.0 | 428300 | -1.94 |
| 2024/08/29 | 8671.0 | 8694.0 | 8488.0 | 8684.0 | 425500 | 0.56 |
| 2024/08/30 | 8656.0 | 8731.0 | 8601.0 | 8731.0 | 910300 | 0.54 |
| 2024/09/02 | 8770.0 | 8890.0 | 8731.0 | 8890.0 | 320300 | 1.82 |
| 2024/09/03 | 9000.0 | 9228.0 | 8985.0 | 9063.0 | 713400 | 1.95 |
| 2024/09/04 | 8763.0 | 8862.0 | 8681.0 | 8751.0 | 828700 | -3.44 |
| 2024/09/05 | 8500.0 | 8887.0 | 8500.0 | 8794.0 | 686200 | 0.49 |
| 2024/09/06 | 8900.0 | 8900.0 | 8661.0 | 8680.0 | 366700 | -1.30 |
| 2024/09/09 | 8469.0 | 8660.0 | 8414.0 | 8645.0 | 474700 | -0.40 |
| 2024/09/10 | 8569.0 | 8589.0 | 8420.0 | 8544.0 | 705300 | -1.17 |
| 2024/09/11 | 8542.0 | 8630.0 | 8407.0 | 8604.0 | 565500 | 0.70 |
| 2024/09/12 | 8745.0 | 8814.0 | 8633.0 | 8788.0 | 571100 | 2.14 |
| 2024/09/13 | 8831.0 | 8831.0 | 8611.0 | 8720.0 | 626100 | -0.77 |
| 2024/09/17 | 8821.0 | 8895.0 | 8778.0 | 8865.0 | 513100 | 1.66 |
| 2024/09/18 | 8976.0 | 8987.0 | 8772.0 | 8802.0 | 374800 | -0.71 |
| 2024/09/19 | 8952.0 | 9050.0 | 8774.0 | 8850.0 | 453600 | 0.55 |
| 2024/09/20 | 8940.0 | 8940.0 | 8600.0 | 8784.0 | 1887600 | -0.75 |
| 2024/09/24 | 8834.0 | 8918.0 | 8759.0 | 8827.0 | 581000 | 0.49 |
| 2024/09/25 | 8700.0 | 8780.0 | 8654.0 | 8662.0 | 501700 | -1.87 |
| 2024/09/26 | 8798.0 | 8939.0 | 8731.0 | 8890.0 | 627800 | 2.63 |
| 2024/09/27 | 8880.0 | 8944.0 | 8743.0 | 8895.0 | 743600 | 0.06 |
| 2024/09/30 | 8595.0 | 8660.0 | 8457.0 | 8486.0 | 1086200 | -4.60 |
| 2024/10/01 | 8413.0 | 8484.0 | 8342.0 | 8364.0 | 695300 | -1.44 |
| 2024/10/02 | 8299.0 | 8369.0 | 8131.0 | 8219.0 | 518600 | -1.73 |
| 2024/10/03 | 8450.0 | 8463.0 | 8267.0 | 8429.0 | 533400 | 2.56 |
| 2024/10/04 | 8370.0 | 8453.0 | 8323.0 | 8371.0 | 350100 | -0.69 |
| 2024/10/07 | 8587.0 | 8589.0 | 8387.0 | 8387.0 | 370700 | 0.19 |
| 2024/10/08 | 8248.0 | 8329.0 | 8210.0 | 8281.0 | 410300 | -1.26 |
| 2024/10/09 | 8349.0 | 8455.0 | 8286.0 | 8342.0 | 345200 | 0.74 |
| 2024/10/10 | 8433.0 | 8453.0 | 8353.0 | 8393.0 | 367300 | 0.61 |
| 2024/10/11 | 8390.0 | 8467.0 | 8296.0 | 8408.0 | 675100 | 0.18 |
| 2024/10/15 | 8409.0 | 8440.0 | 8350.0 | 8358.0 | 576100 | -0.59 |
| 2024/10/16 | 8315.0 | 8365.0 | 8243.0 | 8258.0 | 537500 | -1.20 |
| 2024/10/17 | 8289.0 | 8313.0 | 8086.0 | 8088.0 | 541800 | -2.06 |
| 2024/10/18 | 8112.0 | 8256.0 | 8104.0 | 8173.0 | 1188800 | 1.05 |
| 2024/10/21 | 8148.0 | 8148.0 | 8035.0 | 8058.0 | 336900 | -1.41 |
| 2024/10/22 | 8079.0 | 8142.0 | 7981.0 | 8004.0 | 439300 | -0.67 |
| 2024/10/23 | 8059.0 | 8100.0 | 7950.0 | 7973.0 | 326500 | -0.39 |
| 2024/10/24 | 7894.0 | 7981.0 | 7847.0 | 7898.0 | 392700 | -0.94 |
| 2024/10/25 | 7851.0 | 7992.0 | 7835.0 | 7992.0 | 312500 | 1.19 |
| 2024/10/28 | 7980.0 | 8142.0 | 7941.0 | 8067.0 | 329700 | 0.94 |
| 2024/10/29 | 8043.0 | 8158.0 | 8010.0 | 8152.0 | 310900 | 1.05 |
| 2024/10/30 | 8130.0 | 8198.0 | 8087.0 | 8157.0 | 506100 | 0.06 |
| 2024/10/31 | 8199.0 | 8199.0 | 8046.0 | 8071.0 | 430500 | -1.05 |
| 2024/11/01 | 7980.0 | 8030.0 | 7897.0 | 7926.0 | 432300 | -1.80 |
| 2024/11/05 | 7976.0 | 7989.0 | 7850.0 | 7850.0 | 454400 | -0.96 |
| 2024/11/06 | 7950.0 | 8200.0 | 7933.0 | 8189.0 | 496900 | 4.32 |
| 2024/11/07 | 8221.0 | 8239.0 | 8058.0 | 8124.0 | 448300 | -0.79 |
| 2024/11/08 | 8285.0 | 8380.0 | 8228.0 | 8228.0 | 522600 | 1.28 |
| 2024/11/11 | 8198.0 | 8278.0 | 8170.0 | 8250.0 | 295200 | 0.27 |
| 2024/11/12 | 8230.0 | 8242.0 | 7851.0 | 7905.0 | 578400 | -4.18 |
| 2024/11/13 | 8002.0 | 8230.0 | 7900.0 | 8100.0 | 728200 | 2.47 |
| 2024/11/14 | 8140.0 | 8307.0 | 8124.0 | 8208.0 | 501400 | 1.33 |
| 2024/11/15 | 8130.0 | 8394.0 | 8129.0 | 8228.0 | 446300 | 0.24 |
| 2024/11/18 | 8104.0 | 8132.0 | 8001.0 | 8001.0 | 306000 | -2.76 |
| 2024/11/19 | 8086.0 | 8266.0 | 8076.0 | 8261.0 | 337700 | 3.25 |
| 2024/11/20 | 8304.0 | 8444.0 | 7983.0 | 8035.0 | 540900 | -2.74 |
| 2024/11/21 | 8084.0 | 8086.0 | 7888.0 | 7954.0 | 369600 | -1.01 |
| 2024/11/22 | 8010.0 | 8080.0 | 7994.0 | 8027.0 | 325200 | 0.92 |
| 2024/11/25 | 8091.0 | 8217.0 | 8063.0 | 8205.0 | 907500 | 2.22 |
| 2024/11/26 | 8105.0 | 8333.0 | 8101.0 | 8308.0 | 398800 | 1.26 |
| 2024/11/27 | 8350.0 | 8374.0 | 8240.0 | 8327.0 | 340300 | 0.23 |
| 2024/11/28 | 8270.0 | 8335.0 | 8241.0 | 8316.0 | 229800 | -0.13 |
| 2024/11/29 | 8289.0 | 8310.0 | 8203.0 | 8229.0 | 246700 | -1.05 |
| 2024/12/02 | 8263.0 | 8334.0 | 8215.0 | 8315.0 | 242100 | 1.05 |
| 2024/12/03 | 8213.0 | 8322.0 | 8202.0 | 8227.0 | 475100 | -1.06 |
| 2024/12/04 | 8227.0 | 8348.0 | 8197.0 | 8327.0 | 264900 | 1.22 |
| 2024/12/05 | 8362.0 | 8486.0 | 8348.0 | 8452.0 | 456500 | 1.50 |
| 2024/12/06 | 8410.0 | 8465.0 | 8307.0 | 8398.0 | 259900 | -0.64 |
| 2024/12/09 | 8468.0 | 8541.0 | 8445.0 | 8486.0 | 346200 | 1.05 |
| 2024/12/10 | 8436.0 | 8498.0 | 8366.0 | 8478.0 | 380300 | -0.09 |
| 2024/12/11 | 8472.0 | 8584.0 | 8400.0 | 8437.0 | 383900 | -0.48 |
| 2024/12/12 | 8509.0 | 8551.0 | 8410.0 | 8489.0 | 399600 | 0.62 |
| 2024/12/13 | 8468.0 | 8589.0 | 8468.0 | 8510.0 | 496300 | 0.25 |
| 2024/12/16 | 8461.0 | 8479.0 | 8346.0 | 8450.0 | 217000 | -0.71 |
| 2024/12/17 | 8486.0 | 8627.0 | 8466.0 | 8569.0 | 287900 | 1.41 |
| 2024/12/18 | 8569.0 | 8569.0 | 8405.0 | 8405.0 | 256000 | -1.91 |
| 2024/12/19 | 8309.0 | 8518.0 | 8309.0 | 8463.0 | 301400 | 0.69 |
| 2024/12/20 | 8545.0 | 8550.0 | 8361.0 | 8383.0 | 637000 | -0.95 |
| 2024/12/23 | 8533.0 | 8558.0 | 8458.0 | 8477.0 | 207300 | 1.12 |
| 2024/12/24 | 8525.0 | 8529.0 | 8400.0 | 8426.0 | 187600 | -0.60 |
| 2024/12/25 | 8428.0 | 8518.0 | 8420.0 | 8420.0 | 271600 | -0.07 |
| 2024/12/26 | 8458.0 | 8603.0 | 8422.0 | 8560.0 | 454100 | 1.66 |
| 2024/12/27 | 8570.0 | 8774.0 | 8546.0 | 8697.0 | 573800 | 1.60 |
| 2024/12/30 | 8697.0 | 8758.0 | 8567.0 | 8567.0 | 370200 | -1.49 |
| 2025/01/06 | 8417.0 | 8436.0 | 8149.0 | 8151.0 | 739500 | -4.86 |
| 2025/01/07 | 8206.0 | 8300.0 | 8187.0 | 8235.0 | 397800 | 1.03 |
| 2025/01/08 | 8177.0 | 8227.0 | 8084.0 | 8169.0 | 321900 | -0.80 |
| 2025/01/09 | 8319.0 | 8424.0 | 8170.0 | 8288.0 | 466500 | 1.46 |
| 2025/01/10 | 8310.0 | 8434.0 | 8252.0 | 8335.0 | 683500 | 0.57 |
| 2025/01/14 | 8415.0 | 8641.0 | 8340.0 | 8404.0 | 881200 | 0.83 |
| 2025/01/15 | 8495.0 | 8499.0 | 8385.0 | 8499.0 | 431900 | 1.13 |
| 2025/01/16 | 8510.0 | 8543.0 | 8423.0 | 8455.0 | 500800 | -0.52 |
| 2025/01/17 | 8586.0 | 8640.0 | 8490.0 | 8541.0 | 1045500 | 1.02 |
| 2025/01/20 | 8562.0 | 8670.0 | 8561.0 | 8639.0 | 281500 | 1.15 |
| 2025/01/21 | 8636.0 | 8670.0 | 8568.0 | 8670.0 | 256100 | 0.36 |
| 2025/01/22 | 8665.0 | 8827.0 | 8616.0 | 8814.0 | 345600 | 1.66 |
| 2025/01/23 | 8762.0 | 8855.0 | 8721.0 | 8841.0 | 395000 | 0.31 |
| 2025/01/24 | 8900.0 | 8909.0 | 8810.0 | 8823.0 | 235300 | -0.20 |
| 2025/01/27 | 9000.0 | 9000.0 | 8889.0 | 8944.0 | 358900 | 1.37 |
| 2025/01/28 | 8873.0 | 9072.0 | 8870.0 | 9004.0 | 336700 | 0.67 |
| 2025/01/29 | 9200.0 | 9412.0 | 9143.0 | 9312.0 | 569100 | 3.42 |
| 2025/01/30 | 9300.0 | 9305.0 | 9139.0 | 9199.0 | 463300 | -1.21 |
| 2025/01/31 | 9146.0 | 9269.0 | 9130.0 | 9230.0 | 357500 | 0.34 |
| 2025/02/03 | 9001.0 | 9202.0 | 9000.0 | 9181.0 | 427000 | -0.53 |
| 2025/02/04 | 9331.0 | 9337.0 | 9180.0 | 9250.0 | 306700 | 0.75 |
| 2025/02/05 | 9240.0 | 9274.0 | 9166.0 | 9214.0 | 275000 | -0.39 |
| 2025/02/06 | 9260.0 | 9346.0 | 9169.0 | 9242.0 | 232800 | 0.30 |
| 2025/02/07 | 9169.0 | 9222.0 | 9097.0 | 9131.0 | 251800 | -1.20 |
| 2025/02/10 | 9092.0 | 9125.0 | 9037.0 | 9095.0 | 193800 | -0.39 |
| 2025/02/12 | 9198.0 | 9407.0 | 9163.0 | 9358.0 | 478700 | 2.89 |
| 2025/02/13 | 9409.0 | 10860.0 | 9228.0 | 10860.0 | 1598800 | 16.05 |
| 2025/02/14 | 11000.0 | 11895.0 | 10905.0 | 11595.0 | 2172200 | 6.77 |
| 2025/02/17 | 11650.0 | 12065.0 | 11650.0 | 11850.0 | 590800 | 2.20 |
| 2025/02/18 | 12000.0 | 12030.0 | 11650.0 | 11680.0 | 617300 | -1.43 |
| 2025/02/19 | 11540.0 | 12160.0 | 11515.0 | 11700.0 | 778000 | 0.17 |
| 2025/02/20 | 11510.0 | 11635.0 | 11260.0 | 11480.0 | 573400 | -1.88 |
| 2025/02/21 | 11185.0 | 11310.0 | 11035.0 | 11150.0 | 664600 | -2.87 |
| 2025/02/25 | 11000.0 | 11160.0 | 10970.0 | 11125.0 | 657500 | -0.22 |
| 2025/02/26 | 11115.0 | 11240.0 | 10955.0 | 11100.0 | 438200 | -0.22 |
| 2025/02/27 | 11000.0 | 11100.0 | 10955.0 | 11100.0 | 432700 | 0.00 |
| 2025/02/28 | 11100.0 | 11150.0 | 10890.0 | 10990.0 | 746800 | -0.99 |
| 2025/03/03 | 11190.0 | 11210.0 | 10985.0 | 11135.0 | 338600 | 1.32 |
| 2025/03/04 | 11135.0 | 11275.0 | 10830.0 | 11000.0 | 522300 | -1.21 |
| 2025/03/05 | 11100.0 | 11100.0 | 10875.0 | 10920.0 | 452000 | -0.73 |
| 2025/03/06 | 10920.0 | 11110.0 | 10865.0 | 10880.0 | 572600 | -0.37 |
| 2025/03/07 | 10590.0 | 10685.0 | 10135.0 | 10215.0 | 703400 | -6.11 |
| 2025/03/10 | 10215.0 | 10265.0 | 9978.0 | 10045.0 | 424500 | -1.66 |
| 2025/03/11 | 9651.0 | 10070.0 | 9632.0 | 10070.0 | 575000 | 0.25 |
| 2025/03/12 | 10075.0 | 10120.0 | 9965.0 | 10040.0 | 463900 | -0.30 |
| 2025/03/13 | 10120.0 | 10155.0 | 9906.0 | 10000.0 | 618300 | -0.40 |
| 2025/03/14 | 9851.0 | 10060.0 | 9799.0 | 9960.0 | 880200 | -0.40 |
| 2025/03/17 | 10110.0 | 10195.0 | 10045.0 | 10045.0 | 353500 | 0.85 |
| 2025/03/18 | 10195.0 | 10340.0 | 10005.0 | 10185.0 | 434300 | 1.39 |
| 2025/03/19 | 10115.0 | 10330.0 | 10110.0 | 10150.0 | 344800 | -0.34 |
| 2025/03/21 | 10105.0 | 10385.0 | 10085.0 | 10215.0 | 1038000 | 0.64 |
| 2025/03/24 | 10490.0 | 10495.0 | 10295.0 | 10295.0 | 329100 | 0.78 |
| 2025/03/25 | 10465.0 | 10525.0 | 10200.0 | 10345.0 | 386900 | 0.49 |
| 2025/03/26 | 10460.0 | 10485.0 | 10275.0 | 10330.0 | 438800 | -0.14 |
| 2025/03/27 | 10290.0 | 10445.0 | 10240.0 | 10400.0 | 515800 | 0.68 |
| 2025/03/28 | 10385.0 | 10390.0 | 10190.0 | 10320.0 | 467100 | -0.77 |
| 2025/03/31 | 9999.0 | 10115.0 | 9952.0 | 10015.0 | 793600 | -2.96 |
| 2025/04/01 | 10130.0 | 10195.0 | 9999.0 | 10020.0 | 455300 | 0.05 |
| 2025/04/02 | 9930.0 | 9953.0 | 9810.0 | 9856.0 | 572900 | -1.64 |
| 2025/04/03 | 9658.0 | 9772.0 | 9550.0 | 9756.0 | 680900 | -1.01 |
| 2025/04/04 | 9606.0 | 9760.0 | 9490.0 | 9665.0 | 552200 | -0.93 |
| 2025/04/07 | 9215.0 | 9386.0 | 8954.0 | 9100.0 | 807200 | -5.85 |
| 2025/04/08 | 9352.0 | 9632.0 | 9337.0 | 9450.0 | 475800 | 3.85 |
| 2025/04/09 | 9370.0 | 9480.0 | 9200.0 | 9280.0 | 610400 | -1.80 |
| 2025/04/10 | 9880.0 | 10200.0 | 9685.0 | 10130.0 | 626700 | 9.16 |
| 2025/04/11 | 9550.0 | 9857.0 | 9521.0 | 9816.0 | 707200 | -3.10 |
| 2025/04/14 | 9738.0 | 9841.0 | 9657.0 | 9657.0 | 334600 | -1.62 |
| 2025/04/15 | 9690.0 | 9779.0 | 9677.0 | 9735.0 | 278100 | 0.81 |
| 2025/04/16 | 9745.0 | 9771.0 | 9580.0 | 9618.0 | 287400 | -1.20 |
| 2025/04/17 | 9650.0 | 9871.0 | 9600.0 | 9834.0 | 300800 | 2.25 |
| 2025/04/18 | 9685.0 | 9791.0 | 9634.0 | 9733.0 | 845000 | -1.03 |
| 2025/04/21 | 9750.0 | 9808.0 | 9652.0 | 9652.0 | 202000 | -0.83 |
| 2025/04/22 | 9611.0 | 9646.0 | 9551.0 | 9591.0 | 284100 | -0.63 |
| 2025/04/23 | 9800.0 | 9827.0 | 9628.0 | 9662.0 | 385600 | 0.74 |
| 2025/04/24 | 9762.0 | 9811.0 | 9620.0 | 9706.0 | 363100 | 0.46 |
| 2025/04/25 | 9709.0 | 9882.0 | 9655.0 | 9800.0 | 320400 | 0.97 |
| 2025/04/28 | 9709.0 | 9998.0 | 9709.0 | 9947.0 | 358900 | 1.50 |
| 2025/04/30 | 9855.0 | 10325.0 | 9850.0 | 10230.0 | 733400 | 2.85 |
| 2025/05/01 | 10300.0 | 10415.0 | 10135.0 | 10245.0 | 313900 | 0.15 |
| 2025/05/02 | 10345.0 | 10550.0 | 10310.0 | 10435.0 | 440600 | 1.85 |
| 2025/05/07 | 10225.0 | 10265.0 | 10035.0 | 10035.0 | 634100 | -3.83 |
| 2025/05/08 | 10000.0 | 10060.0 | 9824.0 | 10055.0 | 455000 | 0.20 |
| 2025/05/09 | 9913.0 | 9928.0 | 9697.0 | 9928.0 | 1125700 | -1.26 |
| 2025/05/12 | 9881.0 | 10375.0 | 9835.0 | 10310.0 | 492800 | 3.85 |
| 2025/05/13 | 10500.0 | 10730.0 | 10425.0 | 10700.0 | 588600 | 3.78 |
| 2025/05/14 | 10650.0 | 10690.0 | 10455.0 | 10600.0 | 408700 | -0.93 |
| 2025/05/15 | 10450.0 | 10575.0 | 10420.0 | 10550.0 | 523700 | -0.47 |
| 2025/05/16 | 10600.0 | 10720.0 | 10575.0 | 10625.0 | 286800 | 0.71 |
| 2025/05/19 | 10600.0 | 10690.0 | 10555.0 | 10690.0 | 302100 | 0.61 |
| 2025/05/20 | 10635.0 | 11055.0 | 10635.0 | 10860.0 | 655800 | 1.59 |
| 2025/05/21 | 10855.0 | 10905.0 | 10690.0 | 10760.0 | 494500 | -0.92 |
| 2025/05/22 | 10865.0 | 10955.0 | 10825.0 | 10860.0 | 515500 | 0.93 |
| 2025/05/23 | 10930.0 | 11005.0 | 10860.0 | 10900.0 | 381000 | 0.37 |
| 2025/05/26 | 10930.0 | 11110.0 | 10930.0 | 11055.0 | 267700 | 1.42 |
| 2025/05/27 | 11015.0 | 11145.0 | 10955.0 | 11145.0 | 285300 | 0.81 |
| 2025/05/28 | 11220.0 | 11225.0 | 10920.0 | 10930.0 | 347700 | -1.93 |
| 2025/05/29 | 11000.0 | 11125.0 | 10985.0 | 11005.0 | 402500 | 0.69 |
| 2025/05/30 | 10800.0 | 10960.0 | 10705.0 | 10825.0 | 661600 | -1.64 |
| 2025/06/02 | 10785.0 | 10835.0 | 10620.0 | 10760.0 | 344100 | -0.60 |
| 2025/06/03 | 10940.0 | 10980.0 | 10700.0 | 10750.0 | 238200 | -0.09 |
| 2025/06/04 | 10750.0 | 11410.0 | 10725.0 | 11300.0 | 678000 | 5.12 |
| 2025/06/05 | 11225.0 | 11345.0 | 10955.0 | 11015.0 | 489000 | -2.52 |
| 2025/06/06 | 10965.0 | 11065.0 | 10935.0 | 10965.0 | 292400 | -0.45 |
| 2025/06/09 | 11000.0 | 11025.0 | 10810.0 | 10835.0 | 295700 | -1.19 |
| 2025/06/10 | 10950.0 | 11030.0 | 10815.0 | 10880.0 | 358000 | 0.42 |
| 2025/06/11 | 10990.0 | 10990.0 | 10755.0 | 10805.0 | 375800 | -0.69 |
| 2025/06/12 | 10750.0 | 10875.0 | 10730.0 | 10770.0 | 400700 | -0.32 |
| 2025/06/13 | 10715.0 | 10715.0 | 10370.0 | 10580.0 | 760900 | -1.76 |
| 2025/06/16 | 10675.0 | 10775.0 | 10555.0 | 10755.0 | 304600 | 1.65 |
| 2025/06/17 | 10805.0 | 10935.0 | 10760.0 | 10780.0 | 361300 | 0.23 |
| 2025/06/18 | 10700.0 | 10935.0 | 10700.0 | 10885.0 | 390400 | 0.97 |
| 2025/06/19 | 10885.0 | 10885.0 | 9883.0 | 9972.0 | 1380000 | -8.39 |
| 2025/06/20 | 9725.0 | 10120.0 | 9722.0 | 10010.0 | 2052100 | 0.38 |
| 2025/06/23 | 10035.0 | 10040.0 | 9789.0 | 9829.0 | 378100 | -1.81 |
| 2025/06/24 | 9888.0 | 10075.0 | 9778.0 | 9854.0 | 663300 | 0.25 |
| 2025/06/25 | 9780.0 | 9997.0 | 9751.0 | 9887.0 | 393100 | 0.33 |
| 2025/06/26 | 9850.0 | 9973.0 | 9825.0 | 9898.0 | 512400 | 0.11 |
| 2025/06/27 | 9991.0 | 10045.0 | 9889.0 | 9966.0 | 533400 | 0.69 |
| 2025/06/30 | 10000.0 | 10085.0 | 9891.0 | 9977.0 | 598800 | 0.11 |
| 2025/07/01 | 9950.0 | 9959.0 | 9683.0 | 9750.0 | 644800 | -2.28 |
| 2025/07/02 | 9605.0 | 9713.0 | 9592.0 | 9684.0 | 593300 | -0.68 |
| 2025/07/03 | 9672.0 | 9686.0 | 9538.0 | 9606.0 | 758000 | -0.81 |
| 2025/07/04 | 9650.0 | 9678.0 | 9533.0 | 9678.0 | 492600 | 0.75 |
| 2025/07/07 | 9670.0 | 9722.0 | 9571.0 | 9582.0 | 347100 | -0.99 |
| 2025/07/08 | 9570.0 | 9678.0 | 9436.0 | 9618.0 | 782900 | 0.38 |
| 2025/07/09 | 9610.0 | 9639.0 | 9444.0 | 9593.0 | 477700 | -0.26 |
| 2025/07/10 | 9628.0 | 9672.0 | 9433.0 | 9513.0 | 579200 | -0.83 |
| 2025/07/11 | 9591.0 | 9642.0 | 9372.0 | 9391.0 | 632600 | -1.28 |
| 2025/07/14 | 9305.0 | 9463.0 | 9305.0 | 9418.0 | 353500 | 0.29 |
| 2025/07/15 | 9509.0 | 9595.0 | 9439.0 | 9442.0 | 393800 | 0.25 |
| 2025/07/16 | 9455.0 | 9524.0 | 9388.0 | 9510.0 | 385400 | 0.72 |
| 2025/07/17 | 9470.0 | 9569.0 | 9454.0 | 9495.0 | 284900 | -0.16 |
| 2025/07/18 | 9645.0 | 9647.0 | 9390.0 | 9406.0 | 726200 | -0.94 |
| 2025/07/22 | 9385.0 | 9478.0 | 9249.0 | 9290.0 | 508000 | -1.23 |
| 2025/07/23 | 9349.0 | 9578.0 | 9253.0 | 9514.0 | 664900 | 2.41 |
| 2025/07/24 | 9578.0 | 9595.0 | 9407.0 | 9410.0 | 624200 | -1.09 |
| 2025/07/25 | 9497.0 | 9516.0 | 9301.0 | 9330.0 | 507300 | -0.85 |
| 2025/07/28 | 9300.0 | 9342.0 | 9151.0 | 9196.0 | 428700 | -1.44 |
| 2025/07/29 | 9196.0 | 9323.0 | 9189.0 | 9265.0 | 428700 | 0.75 |
| 2025/07/30 | 9234.0 | 9289.0 | 9140.0 | 9150.0 | 1534000 | -1.24 |
| 2025/07/31 | 9286.0 | 9353.0 | 9201.0 | 9228.0 | 612300 | 0.85 |
| 2025/08/01 | 9345.0 | 9370.0 | 9151.0 | 9204.0 | 516600 | -0.26 |
| 2025/08/04 | 9026.0 | 9144.0 | 9005.0 | 9104.0 | 412800 | -1.09 |
| 2025/08/05 | 9229.0 | 9316.0 | 9182.0 | 9200.0 | 686200 | 1.05 |
| 2025/08/06 | 9080.0 | 9115.0 | 8991.0 | 8991.0 | 632000 | -2.27 |
| 2025/08/07 | 8968.0 | 8985.0 | 8720.0 | 8896.0 | 871000 | -1.06 |
| 2025/08/08 | 8700.0 | 8763.0 | 8242.0 | 8294.0 | 2021800 | -6.77 |
| 2025/08/12 | 8315.0 | 8467.0 | 8300.0 | 8347.0 | 843500 | 0.64 |
| 2025/08/13 | 8395.0 | 8510.0 | 8338.0 | 8371.0 | 861300 | 0.29 |
| 2025/08/14 | 8239.0 | 8283.0 | 8138.0 | 8202.0 | 643300 | -2.02 |
| 2025/08/15 | 8225.0 | 8240.0 | 8032.0 | 8076.0 | 816800 | -1.54 |
| 2025/08/18 | 8102.0 | 8254.0 | 8091.0 | 8182.0 | 534100 | 1.31 |
| 2025/08/19 | 8164.0 | 8194.0 | 8080.0 | 8101.0 | 636100 | -0.99 |
| 2025/08/20 | 8124.0 | 8181.0 | 7917.0 | 8000.0 | 750700 | -1.25 |
| 2025/08/21 | 7991.0 | 8011.0 | 7924.0 | 7948.0 | 536000 | -0.65 |
| 2025/08/22 | 7901.0 | 7901.0 | 7792.0 | 7844.0 | 624500 | -1.31 |
| 2025/08/25 | 7800.0 | 8130.0 | 7731.0 | 8075.0 | 951200 | 2.94 |
| 2025/08/26 | 8002.0 | 8074.0 | 7913.0 | 7925.0 | 826800 | -1.86 |
| 2025/08/27 | 7927.0 | 8034.0 | 7926.0 | 8004.0 | 578500 | 1.00 |
| 2025/08/28 | 7980.0 | 7995.0 | 7849.0 | 7849.0 | 569400 | -1.94 |
| 2025/08/29 | 7868.0 | 7938.0 | 7807.0 | 7851.0 | 616600 | 0.03 |
| 2025/09/01 | 7800.0 | 7914.0 | 7757.0 | 7880.0 | 493200 | 0.37 |
| 2025/09/02 | 7878.0 | 8008.0 | 7868.0 | 7909.0 | 373600 | 0.37 |
| 2025/09/03 | 7867.0 | 7942.0 | 7770.0 | 7785.0 | 720900 | -1.57 |
| 2025/09/04 | 7888.0 | 7888.0 | 7757.0 | 7826.0 | 498700 | 0.53 |
| 2025/09/05 | 7782.0 | 7936.0 | 7775.0 | 7781.0 | 473800 | -0.58 |
| 2025/09/08 | 7900.0 | 7970.0 | 7866.0 | 7940.0 | 673600 | 2.04 |
| 2025/09/09 | 7900.0 | 7989.0 | 7812.0 | 7812.0 | 668600 | -1.61 |
| 2025/09/10 | 7895.0 | 8107.0 | 7891.0 | 8100.0 | 958300 | 3.69 |
| 2025/09/11 | 8022.0 | 8161.0 | 8018.0 | 8146.0 | 855600 | 0.57 |
| 2025/09/12 | 8197.0 | 8198.0 | 8074.0 | 8150.0 | 1147800 | 0.05 |
| 2025/09/16 | 8100.0 | 8355.0 | 8090.0 | 8300.0 | 984400 | 1.84 |
| 2025/09/17 | 8270.0 | 8424.0 | 8250.0 | 8340.0 | 1102500 | 0.48 |
| 2025/09/18 | 8395.0 | 8555.0 | 8340.0 | 8550.0 | 1094200 | 2.52 |
| 2025/09/19 | 8580.0 | 8628.0 | 8442.0 | 8442.0 | 2267000 | -1.26 |
| 2025/09/22 | 8457.0 | 8604.0 | 8367.0 | 8400.0 | 891000 | -0.50 |
| 2025/09/24 | 8460.0 | 8470.0 | 8124.0 | 8265.0 | 1001300 | -1.61 |
| 2025/09/25 | 8242.0 | 8312.0 | 8169.0 | 8308.0 | 677900 | 0.52 |
| 2025/09/26 | 8210.0 | 8236.0 | 8110.0 | 8165.0 | 945700 | -1.72 |
| 2025/09/29 | 8165.0 | 8195.0 | 8096.0 | 8184.0 | 578600 | 0.23 |
| 2025/09/30 | 8036.0 | 8141.0 | 8021.0 | 8100.0 | 1235600 | -1.03 |
| 2025/10/01 | 7997.0 | 8109.0 | 7814.0 | 7854.0 | 1291100 | -3.04 |
| 2025/10/02 | 7785.0 | 7924.0 | 7414.0 | 7414.0 | 1848200 | -5.60 |
| 2025/10/03 | 7418.0 | 7780.0 | 7414.0 | 7767.0 | 1033700 | 4.76 |
| 2025/10/06 | 8067.0 | 8217.0 | 8033.0 | 8082.0 | 1404100 | 4.06 |
| 2025/10/07 | 8088.0 | 8101.0 | 7783.0 | 7896.0 | 1103200 | -2.30 |
| 2025/10/08 | 7908.0 | 8019.0 | 7850.0 | 7952.0 | 682500 | 0.71 |
| 2025/10/09 | 7899.0 | 7978.0 | 7835.0 | 7978.0 | 645800 | 0.33 |
| 2025/10/10 | 7978.0 | 8050.0 | 7779.0 | 7779.0 | 855600 | -2.49 |
| 2025/10/14 | 7667.0 | 7771.0 | 7546.0 | 7700.0 | 1013300 | -1.02 |
| 2025/10/15 | 7746.0 | 7758.0 | 7611.0 | 7650.0 | 717400 | -0.65 |
| 2025/10/16 | 7630.0 | 7700.0 | 7507.0 | 7518.0 | 908200 | -1.73 |
| 2025/10/17 | 7518.0 | 7569.0 | 7373.0 | 7401.0 | 1415600 | -1.56 |
| 2025/10/20 | 7525.0 | 7758.0 | 7502.0 | 7742.0 | 700100 | 4.61 |
| 2025/10/21 | 7800.0 | 7854.0 | 7695.0 | 7826.0 | 685400 | 1.08 |
| 2025/10/22 | 7860.0 | 7945.0 | 7839.0 | 7930.0 | 648700 | 1.33 |
| 2025/10/23 | 7850.0 | 7888.0 | 7766.0 | 7888.0 | 563700 | -0.53 |
| 2025/10/24 | 7867.0 | 7977.0 | 7837.0 | 7911.0 | 482500 | 0.29 |
| 2025/10/27 | 7974.0 | 8073.0 | 7923.0 | 7940.0 | 622800 | 0.37 |
| 2025/10/28 | 7900.0 | 7935.0 | 7780.0 | 7780.0 | 451600 | -2.02 |
| 2025/10/29 | 7719.0 | 7779.0 | 7602.0 | 7679.0 | 630200 | -1.30 |
| 2025/10/30 | 7619.0 | 7655.0 | 7510.0 | 7643.0 | 668500 | -0.47 |
| 2025/10/31 | 7786.0 | 7887.0 | 7719.0 | 7883.0 | 691300 | 3.14 |
| 2025/11/04 | 7812.0 | 7936.0 | 7812.0 | 7890.0 | 868500 | 0.09 |
| 2025/11/05 | 7928.0 | 7991.0 | 7710.0 | 7807.0 | 844800 | -1.05 |
| 2025/11/06 | 7880.0 | 7930.0 | 7772.0 | 7772.0 | 589300 | -0.45 |
| 2025/11/07 | 7811.0 | 7860.0 | 7739.0 | 7800.0 | 753400 | 0.36 |
| 2025/11/10 | 7842.0 | 7943.0 | 7801.0 | 7835.0 | 577200 | 0.45 |
| 2025/11/11 | 7890.0 | 7932.0 | 7854.0 | 7874.0 | 531700 | 0.50 |
| 2025/11/12 | 7929.0 | 7932.0 | 7721.0 | 7755.0 | 747600 | -1.51 |
| 2025/11/13 | 7650.0 | 7965.0 | 7620.0 | 7748.0 | 2075000 | -0.09 |
| 2025/11/14 | 7774.0 | 7878.0 | 7704.0 | 7730.0 | 1443900 | -0.23 |
| 2025/11/17 | 7800.0 | 7895.0 | 7710.0 | 7830.0 | 1102000 | 1.29 |
| 2025/11/18 | 7750.0 | 7857.0 | 7688.0 | 7800.0 | 968200 | -0.38 |
| 2025/11/19 | 7800.0 | 7949.0 | 7782.0 | 7818.0 | 803800 | 0.23 |
| 2025/11/20 | 7800.0 | 7881.0 | 7793.0 | 7850.0 | 664300 | 0.41 |
| 2025/11/21 | 7805.0 | 7945.0 | 7795.0 | 7910.0 | 1083500 | 0.76 |
| 2025/11/25 | 8050.0 | 8059.0 | 7805.0 | 7820.0 | 716300 | -1.14 |
| 2025/11/26 | 7828.0 | 7873.0 | 7757.0 | 7772.0 | 691000 | -0.61 |
| 2025/11/27 | 7736.0 | 7823.0 | 7727.0 | 7799.0 | 419600 | 0.35 |
| 2025/11/28 | 7799.0 | 7875.0 | 7784.0 | 7796.0 | 471200 | -0.04 |
| 2025/12/01 | 7800.0 | 7851.0 | 7701.0 | 7760.0 | 550700 | -0.46 |
| 2025/12/02 | 7795.0 | 7893.0 | 7770.0 | 7818.0 | 590300 | 0.75 |
| 2025/12/03 | 7818.0 | 7856.0 | 7697.0 | 7697.0 | 530500 | -1.55 |
| 2025/12/04 | 7692.0 | 7869.0 | 7686.0 | 7869.0 | 555200 | 2.23 |
| 2025/12/05 | 7677.0 | 7700.0 | 7089.0 | 7167.0 | 1899100 | -8.92 |
| 2025/12/08 | 7112.0 | 7187.0 | 7058.0 | 7111.0 | 793400 | -0.78 |
| 2025/12/09 | 7058.0 | 7084.0 | 6809.0 | 6820.0 | 1525900 | -4.09 |
| 2025/12/10 | 6850.0 | 6875.0 | 6631.0 | 6715.0 | 1621000 | -1.54 |
| 2025/12/11 | 6753.0 | 6789.0 | 6562.0 | 6658.0 | 1180300 | -0.85 |
| 2025/12/12 | 6730.0 | 6773.0 | 6632.0 | 6721.0 | 958200 | 0.95 |
| 2025/12/15 | 6810 | 6930 | 6800 | 6881 | 1039400 | 2.38 |