小林製薬 4967
5,201円
(時刻：15:30)
▼ -78円 (-1.47%)
価格情報
| 始値 | 5,290円 |
| 高値 | 5,298円 |
| 安値 | 5,201円 |
| 出来高 | 205,100株 |
| 売買代金 | 1,072,472,500円 |
| 売り気配 (15:30) | 5,203円 |
| 買い気配 (15:30) | 5,201円 |
基本情報
| 銘柄名 | 小林製薬 |
| 英文銘柄名 | KOBAYASHI PHARMACEUTICAL CO., LTD. |
| 時価総額 | 412,025,950,000.0円 |
| 発行済株式総数 | 78,050,000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 | 135.42円 |
| BPS | 2,862.28円 |
| PER | 38.98倍 |
| PBR | 1.84倍 |
| ROE | 4.8% |
| 年間配当金 | 102.00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106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 | 135,763 百万円 | 129,733 百万円 | 129,585 百万円 | 132,167 百万円 | 139,303 百万円 |
| 経常利益又は経常損失（△） | 23,242 百万円 | 25,314 百万円 | 23,512 百万円 | 24,535 百万円 | 24,246 百万円 |
| 当期純利益又は当期純損失（△） | 16,800 百万円 | 17,494 百万円 | 17,036 百万円 | 18,168 百万円 | 18,055 百万円 |
| 資本金 | 3,450 百万円 | 3,450 百万円 | 3,450 百万円 | 3,450 百万円 | 3,450 百万円 |
| 純資産額 | 154,433 百万円 | 163,454 百万円 | 170,785 百万円 | 167,895 百万円 | 169,626 百万円 |
| 総資産額 | 209,701 百万円 | 215,141 百万円 | 222,250 百万円 | 219,400 百万円 | 223,936 百万円 |
| 従業員数 | 1,414 人 | 1,589 人 | 1,607 人 | 1,631 人 | 1,645 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 | 135.42 | 2,862.28 | 4.8 | 38.98 | 1.84 | - | - |
| 2024/12 | 単体 | - | - | - | - | - | 1.96 | 102.00 |
| 2025/06 | 中連 | 42.61 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | 0.85 | 44.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 128,100 | 37,000 | 178,100 | 10,000 |
| 2025/11/28 | 91,100 | 3,800 | 168,100 | 15,900 |
| 2025/11/21 | 87,300 | 2,600 | 152,200 | -14,800 |
| 2025/11/14 | 84,700 | -2,700 | 167,000 | -18,700 |
| 2025/11/07 | 87,400 | 6,200 | 185,700 | -33,000 |
| 2025/10/31 | 81,200 | -4,200 | 218,700 | 33,700 |
| 2025/10/24 | 85,400 | 1,700 | 185,000 | -30,600 |
| 2025/10/17 | 83,700 | -4,600 | 215,600 | 24,400 |
| 2025/10/10 | 88,300 | -1,900 | 191,200 | 30,900 |
| 2025/10/03 | 90,200 | -3,000 | 160,300 | 2,000 |
| 2025/09/26 | 93,200 | -4,700 | 158,300 | 9,200 |
| 2025/09/19 | 97,900 | 3,500 | 149,100 | -15,400 |
| 2025/09/12 | 94,400 | 1,300 | 164,500 | -12,200 |
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 | 449,413 | 0.57% | 2025/12/01 |
| Citigroup Global Markets Limited | 387,800 | 0.49% | 2025/02/04 |
| GOLDMAN SACHS INTERNATIONAL | 382,574 | 0.49% | 2025/06/27 |
| JPM Securities Japan Co Ltd. | 386,649 | 0.49% | 2025/11/13 |
| MERRILL LYNCH INTERNATIONAL | 347,745 | 0.44% | 2025/03/19 |
| Nomura International plc | 376,251 | 0.48% | 2025/08/28 |
| UBS AG | 366,570 | 0.46% | 2025/07/03 |
| モルガン・スタンレーMUFG証券株式会社 | 189,446 | 0.24% | 2025/09/17 |
| 合計・最新計算日 | 2,886,448 | 3.66% | 2025/12/01 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/01 | Barclays Capital Securities Ltd | 449,413 （0.68%→0.57%） |
| 2025/11/13 | JPM Securities Japan Co Ltd. | 386,649 （0.50%→0.49%） |
| 2025/11/13 | Barclays Capital Securities Ltd | 536,024 （0.79%→0.68%） |
| 2025/11/12 | JPM Securities Japan Co Ltd. | 397,949 （0.45%→0.50%） |
| 2025/11/10 | Barclays Capital Securities Ltd | 617,724 （0.86%→0.79%） |
| 2025/11/05 | JPM Securities Japan Co Ltd. | 357,264 （0.51%→0.45%） |
| 2025/11/05 | Barclays Capital Securities Ltd | 676,924 （0.98%→0.86%） |
| 2025/10/30 | Barclays Capital Securities Ltd | 771,124 （1.08%→0.98%） |
| 2025/10/08 | Barclays Capital Securities Ltd | 847,924 （1.13%→1.08%） |
| 2025/10/07 | JPM Securities Japan Co Ltd. | 405,816 （0.49%→0.51%） |
| 2025/10/06 | JPM Securities Japan Co Ltd. | 388,416 （0.54%→0.49%） |
| 2025/10/06 | Barclays Capital Securities Ltd | 884,724 （1.25%→1.13%） |
| 2025/10/02 | JPM Securities Japan Co Ltd. | 427,866 （0.40%→0.54%） |
| 2025/09/19 | Barclays Capital Securities Ltd | 981,124 （1.30%→1.25%） |
| 2025/09/17 | Barclays Capital Securities Ltd | 1,019,624 （1.28%→1.30%） |
| 2025/09/17 | モルガン・スタンレーMUFG証券株式会社 | 189,446 （0.58%→0.24%） |
| 2025/09/16 | モルガン・スタンレーMUFG証券株式会社 | 458,746 （0.62%→0.58%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/10 | 3,800 | 10.6 | 0 |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年08月08日 15時30分 | 確認書 |
| 2025年08月08日 15時30分 | 半期報告書－第108期(2025/01/01－2025/12/31) |
| 2025年03月31日 15時27分 | 臨時報告書 |
| 2025年03月28日 15時33分 | 確認書 |
| 2025年03月28日 15時32分 | 有価証券報告書－第107期(2024/01/01－2024/12/31) |
| 2025年03月28日 15時32分 | 内部統制報告書－第107期(2024/01/01－2024/12/31) |
| 2025年02月20日 16時51分 | 臨時報告書 |
| 2025年02月10日 15時32分 | 訂正臨時報告書 |
| 2025年01月21日 17時01分 | 臨時報告書 |
| 2024年12月26日 13時03分 | 臨時報告書 |
| 2024年11月08日 15時41分 | 訂正臨時報告書 |
| 2024年08月09日 15時00分 | 確認書 |
| 2024年08月09日 15時00分 | 半期報告書－第107期(2024/01/01－2024/12/31) |
| 2024年08月08日 15時30分 | 訂正臨時報告書 |
| 2024年07月23日 15時29分 | 臨時報告書 |
| 2024年05月15日 15時00分 | 確認書 |
| 2024年05月15日 15時00分 | 四半期報告書－第107期第1四半期(2024/01/01－2024/03/31) |
| 2024年05月10日 16時00分 | 臨時報告書 |
| 2024年05月02日 15時53分 | 臨時報告書 |
| 2024年03月29日 16時36分 | 臨時報告書 |
| 2024年03月28日 15時02分 | 内部統制報告書－第106期(2023/01/01－2023/12/31) |
| 2024年03月28日 15時02分 | 確認書 |
| 2024年03月28日 15時01分 | 有価証券報告書－第106期(2023/01/01－2023/12/31) |
| 2024年01月09日 16時00分 | 訂正臨時報告書 |
企業概要
| 会社名 | 小林製薬株式会社 |
| 会社名（英文） | KOBAYASHI PHARMACEUTICAL CO.,LTD. |
| 会社名（カナ） | コバヤシセイヤクカブシキガイシャ |
| 本店所在地 | 大阪市中央区道修町４丁目４番１０号 |
| 業種 | 化学 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 49670 |
| EDINETコード | E01047 |
| 法人番号 | 4120001077402 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/21 | 5599.0 | 5637.0 | 5571.0 | 5609.0 | 687700 | - |
| 2024/06/24 | 5635.0 | 5649.0 | 5589.0 | 5605.0 | 638200 | -0.07 |
| 2024/06/25 | 5605.0 | 5645.0 | 5592.0 | 5621.0 | 660100 | 0.29 |
| 2024/06/26 | 5667.0 | 5681.0 | 5621.0 | 5664.0 | 962100 | 0.76 |
| 2024/06/27 | 5627.0 | 5638.0 | 5578.0 | 5618.0 | 654800 | -0.81 |
| 2024/06/28 | 5535.0 | 5585.0 | 5016.0 | 5223.0 | 3239900 | -7.03 |
| 2024/07/01 | 5200.0 | 5330.0 | 5100.0 | 5300.0 | 3413500 | 1.47 |
| 2024/07/02 | 5315.0 | 5470.0 | 5296.0 | 5433.0 | 1698400 | 2.51 |
| 2024/07/03 | 5436.0 | 5467.0 | 5369.0 | 5380.0 | 849200 | -0.98 |
| 2024/07/04 | 5458.0 | 5475.0 | 5391.0 | 5402.0 | 551400 | 0.41 |
| 2024/07/05 | 5421.0 | 5421.0 | 5296.0 | 5308.0 | 688600 | -1.74 |
| 2024/07/08 | 5339.0 | 5404.0 | 5266.0 | 5385.0 | 1096900 | 1.45 |
| 2024/07/09 | 5394.0 | 5475.0 | 5350.0 | 5475.0 | 655900 | 1.67 |
| 2024/07/10 | 5480.0 | 5483.0 | 5415.0 | 5464.0 | 348600 | -0.20 |
| 2024/07/11 | 5480.0 | 5631.0 | 5465.0 | 5630.0 | 1012200 | 3.04 |
| 2024/07/12 | 5620.0 | 5661.0 | 5599.0 | 5626.0 | 535300 | -0.07 |
| 2024/07/16 | 5620.0 | 5620.0 | 5549.0 | 5578.0 | 405200 | -0.85 |
| 2024/07/17 | 5600.0 | 5617.0 | 5572.0 | 5612.0 | 295900 | 0.61 |
| 2024/07/18 | 5620.0 | 5656.0 | 5596.0 | 5619.0 | 398300 | 0.12 |
| 2024/07/19 | 5619.0 | 5666.0 | 5602.0 | 5663.0 | 336300 | 0.78 |
| 2024/07/22 | 5660.0 | 5672.0 | 5620.0 | 5658.0 | 360900 | -0.09 |
| 2024/07/23 | 5665.0 | 5693.0 | 5527.0 | 5599.0 | 926000 | -1.04 |
| 2024/07/24 | 5499.0 | 5673.0 | 5461.0 | 5650.0 | 828600 | 0.91 |
| 2024/07/25 | 5812.0 | 5990.0 | 5768.0 | 5908.0 | 2828400 | 4.57 |
| 2024/07/26 | 5872.0 | 5989.0 | 5817.0 | 5952.0 | 985200 | 0.74 |
| 2024/07/29 | 5990.0 | 6088.0 | 5938.0 | 6073.0 | 994500 | 2.03 |
| 2024/07/30 | 6082.0 | 6112.0 | 6022.0 | 6042.0 | 1368600 | -0.51 |
| 2024/07/31 | 6004.0 | 6035.0 | 5952.0 | 6026.0 | 586700 | -0.26 |
| 2024/08/01 | 5975.0 | 5984.0 | 5902.0 | 5904.0 | 557500 | -2.02 |
| 2024/08/02 | 5804.0 | 5830.0 | 5667.0 | 5667.0 | 814400 | -4.01 |
| 2024/08/05 | 5567.0 | 5692.0 | 5458.0 | 5461.0 | 1035100 | -3.64 |
| 2024/08/06 | 5555.0 | 5687.0 | 5523.0 | 5564.0 | 754200 | 1.89 |
| 2024/08/07 | 5502.0 | 5644.0 | 5452.0 | 5558.0 | 767700 | -0.11 |
| 2024/08/08 | 5570.0 | 5728.0 | 5563.0 | 5637.0 | 1031100 | 1.42 |
| 2024/08/09 | 5820.0 | 5828.0 | 5527.0 | 5635.0 | 1222100 | -0.04 |
| 2024/08/13 | 5580.0 | 5601.0 | 5382.0 | 5424.0 | 1039700 | -3.74 |
| 2024/08/14 | 5370.0 | 5448.0 | 5342.0 | 5343.0 | 850600 | -1.49 |
| 2024/08/15 | 5300.0 | 5484.0 | 5298.0 | 5469.0 | 629700 | 2.36 |
| 2024/08/16 | 5535.0 | 5550.0 | 5387.0 | 5438.0 | 579700 | -0.57 |
| 2024/08/19 | 5430.0 | 5439.0 | 5374.0 | 5394.0 | 509600 | -0.81 |
| 2024/08/20 | 5442.0 | 5486.0 | 5397.0 | 5461.0 | 382100 | 1.24 |
| 2024/08/21 | 5465.0 | 5465.0 | 5372.0 | 5387.0 | 484800 | -1.36 |
| 2024/08/22 | 5381.0 | 5435.0 | 5335.0 | 5374.0 | 523500 | -0.24 |
| 2024/08/23 | 5388.0 | 5424.0 | 5354.0 | 5424.0 | 362800 | 0.93 |
| 2024/08/26 | 5424.0 | 5428.0 | 5393.0 | 5405.0 | 354500 | -0.35 |
| 2024/08/27 | 5400.0 | 5446.0 | 5385.0 | 5422.0 | 353300 | 0.31 |
| 2024/08/28 | 5401.0 | 5414.0 | 5358.0 | 5367.0 | 513100 | -1.01 |
| 2024/08/29 | 5367.0 | 5392.0 | 5225.0 | 5244.0 | 807800 | -2.29 |
| 2024/08/30 | 5250.0 | 5648.0 | 5250.0 | 5600.0 | 3250900 | 6.79 |
| 2024/09/02 | 5518.0 | 5577.0 | 5475.0 | 5564.0 | 684200 | -0.64 |
| 2024/09/03 | 5580.0 | 5655.0 | 5551.0 | 5655.0 | 603800 | 1.64 |
| 2024/09/04 | 5569.0 | 5662.0 | 5474.0 | 5497.0 | 796200 | -2.79 |
| 2024/09/05 | 5511.0 | 5627.0 | 5511.0 | 5578.0 | 589900 | 1.47 |
| 2024/09/06 | 5620.0 | 5666.0 | 5517.0 | 5530.0 | 545400 | -0.86 |
| 2024/09/09 | 5500.0 | 5537.0 | 5435.0 | 5526.0 | 444500 | -0.07 |
| 2024/09/10 | 5570.0 | 5580.0 | 5520.0 | 5545.0 | 314000 | 0.34 |
| 2024/09/11 | 5520.0 | 5530.0 | 5405.0 | 5414.0 | 412400 | -2.36 |
| 2024/09/12 | 5414.0 | 5516.0 | 5414.0 | 5516.0 | 364800 | 1.88 |
| 2024/09/13 | 5500.0 | 5500.0 | 5381.0 | 5423.0 | 367500 | -1.69 |
| 2024/09/17 | 5438.0 | 5570.0 | 5373.0 | 5418.0 | 633600 | -0.09 |
| 2024/09/18 | 5421.0 | 5469.0 | 5357.0 | 5437.0 | 555700 | 0.35 |
| 2024/09/19 | 5450.0 | 5593.0 | 5446.0 | 5584.0 | 439500 | 2.70 |
| 2024/09/20 | 5583.0 | 5699.0 | 5570.0 | 5680.0 | 590600 | 1.72 |
| 2024/09/24 | 5691.0 | 5699.0 | 5588.0 | 5665.0 | 545500 | -0.26 |
| 2024/09/25 | 5703.0 | 5749.0 | 5647.0 | 5652.0 | 483200 | -0.23 |
| 2024/09/26 | 5720.0 | 5720.0 | 5641.0 | 5715.0 | 506400 | 1.11 |
| 2024/09/27 | 5758.0 | 5828.0 | 5725.0 | 5820.0 | 659700 | 1.84 |
| 2024/09/30 | 5708.0 | 5771.0 | 5692.0 | 5703.0 | 642900 | -2.01 |
| 2024/10/01 | 5666.0 | 5776.0 | 5655.0 | 5747.0 | 430700 | 0.77 |
| 2024/10/02 | 5742.0 | 5742.0 | 5646.0 | 5675.0 | 304700 | -1.25 |
| 2024/10/03 | 5728.0 | 5781.0 | 5718.0 | 5781.0 | 363100 | 1.87 |
| 2024/10/04 | 5750.0 | 5795.0 | 5748.0 | 5764.0 | 221300 | -0.29 |
| 2024/10/07 | 5788.0 | 5831.0 | 5755.0 | 5815.0 | 432500 | 0.88 |
| 2024/10/08 | 5752.0 | 5810.0 | 5671.0 | 5698.0 | 417600 | -2.01 |
| 2024/10/09 | 5752.0 | 5770.0 | 5713.0 | 5735.0 | 202100 | 0.65 |
| 2024/10/10 | 5698.0 | 5752.0 | 5686.0 | 5718.0 | 194200 | -0.30 |
| 2024/10/11 | 5719.0 | 5719.0 | 5645.0 | 5675.0 | 237000 | -0.75 |
| 2024/10/15 | 5680.0 | 5700.0 | 5652.0 | 5678.0 | 229700 | 0.05 |
| 2024/10/16 | 5706.0 | 5722.0 | 5634.0 | 5649.0 | 272200 | -0.51 |
| 2024/10/17 | 5670.0 | 5739.0 | 5635.0 | 5724.0 | 298300 | 1.33 |
| 2024/10/18 | 5720.0 | 5769.0 | 5707.0 | 5749.0 | 270700 | 0.44 |
| 2024/10/21 | 5750.0 | 5809.0 | 5740.0 | 5762.0 | 555100 | 0.23 |
| 2024/10/22 | 5713.0 | 5713.0 | 5639.0 | 5645.0 | 367500 | -2.03 |
| 2024/10/23 | 5680.0 | 5725.0 | 5627.0 | 5634.0 | 286200 | -0.19 |
| 2024/10/24 | 5625.0 | 5640.0 | 5582.0 | 5615.0 | 243000 | -0.34 |
| 2024/10/25 | 5688.0 | 5688.0 | 5602.0 | 5625.0 | 277100 | 0.18 |
| 2024/10/28 | 5630.0 | 5678.0 | 5615.0 | 5648.0 | 259400 | 0.41 |
| 2024/10/29 | 5656.0 | 5676.0 | 5634.0 | 5675.0 | 257000 | 0.48 |
| 2024/10/30 | 5675.0 | 5698.0 | 5632.0 | 5660.0 | 388400 | -0.26 |
| 2024/10/31 | 5680.0 | 5688.0 | 5643.0 | 5682.0 | 261300 | 0.39 |
| 2024/11/01 | 5645.0 | 5645.0 | 5498.0 | 5530.0 | 456700 | -2.68 |
| 2024/11/05 | 5530.0 | 5580.0 | 5515.0 | 5580.0 | 316700 | 0.90 |
| 2024/11/06 | 5580.0 | 5595.0 | 5540.0 | 5572.0 | 291100 | -0.14 |
| 2024/11/07 | 5569.0 | 5571.0 | 5500.0 | 5500.0 | 378100 | -1.29 |
| 2024/11/08 | 5500.0 | 5568.0 | 5465.0 | 5510.0 | 422200 | 0.18 |
| 2024/11/11 | 5410.0 | 5423.0 | 5281.0 | 5366.0 | 723200 | -2.61 |
| 2024/11/12 | 5380.0 | 5428.0 | 5343.0 | 5351.0 | 444800 | -0.28 |
| 2024/11/13 | 5340.0 | 5380.0 | 5215.0 | 5295.0 | 772300 | -1.05 |
| 2024/11/14 | 5295.0 | 5309.0 | 5220.0 | 5220.0 | 348000 | -1.42 |
| 2024/11/15 | 5250.0 | 5333.0 | 5221.0 | 5314.0 | 444900 | 1.80 |
| 2024/11/18 | 5336.0 | 5408.0 | 5315.0 | 5404.0 | 313900 | 1.69 |
| 2024/11/19 | 5424.0 | 5463.0 | 5362.0 | 5378.0 | 355000 | -0.48 |
| 2024/11/20 | 5505.0 | 5745.0 | 5505.0 | 5714.0 | 1190700 | 6.25 |
| 2024/11/21 | 5724.0 | 5734.0 | 5674.0 | 5683.0 | 526300 | -0.54 |
| 2024/11/22 | 5652.0 | 5750.0 | 5645.0 | 5729.0 | 432100 | 0.81 |
| 2024/11/25 | 5829.0 | 6077.0 | 5827.0 | 5986.0 | 1285400 | 4.49 |
| 2024/11/26 | 5987.0 | 6049.0 | 5943.0 | 6036.0 | 693000 | 0.84 |
| 2024/11/27 | 5977.0 | 5999.0 | 5880.0 | 5980.0 | 524600 | -0.93 |
| 2024/11/28 | 5987.0 | 6025.0 | 5969.0 | 6019.0 | 233000 | 0.65 |
| 2024/11/29 | 6002.0 | 6045.0 | 5940.0 | 5960.0 | 330500 | -0.98 |
| 2024/12/02 | 5941.0 | 5948.0 | 5836.0 | 5905.0 | 324600 | -0.92 |
| 2024/12/03 | 6005.0 | 6199.0 | 5978.0 | 6000.0 | 617300 | 1.61 |
| 2024/12/04 | 5992.0 | 6110.0 | 5963.0 | 6072.0 | 383900 | 1.20 |
| 2024/12/05 | 6076.0 | 6078.0 | 6014.0 | 6057.0 | 246400 | -0.25 |
| 2024/12/06 | 6040.0 | 6095.0 | 6010.0 | 6030.0 | 207300 | -0.45 |
| 2024/12/09 | 6060.0 | 6137.0 | 6044.0 | 6075.0 | 364000 | 0.75 |
| 2024/12/10 | 6100.0 | 6103.0 | 6000.0 | 6014.0 | 279100 | -1.00 |
| 2024/12/11 | 6048.0 | 6050.0 | 6010.0 | 6010.0 | 148500 | -0.07 |
| 2024/12/12 | 6032.0 | 6069.0 | 6009.0 | 6046.0 | 279300 | 0.60 |
| 2024/12/13 | 5999.0 | 6046.0 | 5987.0 | 5996.0 | 263600 | -0.83 |
| 2024/12/16 | 6020.0 | 6061.0 | 6011.0 | 6019.0 | 262300 | 0.38 |
| 2024/12/17 | 5994.0 | 6027.0 | 5954.0 | 5974.0 | 222700 | -0.75 |
| 2024/12/18 | 5954.0 | 6021.0 | 5932.0 | 5945.0 | 372500 | -0.49 |
| 2024/12/19 | 5902.0 | 5960.0 | 5881.0 | 5958.0 | 311800 | 0.22 |
| 2024/12/20 | 6048.0 | 6049.0 | 5941.0 | 5962.0 | 299000 | 0.07 |
| 2024/12/23 | 5987.0 | 6018.0 | 5946.0 | 5994.0 | 232300 | 0.54 |
| 2024/12/24 | 6050.0 | 6061.0 | 5962.0 | 5989.0 | 204200 | -0.08 |
| 2024/12/25 | 6013.0 | 6013.0 | 5918.0 | 5947.0 | 304500 | -0.70 |
| 2024/12/26 | 6100.0 | 6173.0 | 6035.0 | 6173.0 | 634900 | 3.80 |
| 2024/12/27 | 6161.0 | 6350.0 | 6107.0 | 6337.0 | 535500 | 2.66 |
| 2024/12/30 | 6310.0 | 6310.0 | 6190.0 | 6230.0 | 351500 | -1.69 |
| 2025/01/06 | 6200.0 | 6220.0 | 6083.0 | 6094.0 | 268000 | -2.18 |
| 2025/01/07 | 6080.0 | 6085.0 | 5979.0 | 5998.0 | 377400 | -1.58 |
| 2025/01/08 | 6067.0 | 6101.0 | 6011.0 | 6011.0 | 384700 | 0.22 |
| 2025/01/09 | 5980.0 | 5983.0 | 5904.0 | 5912.0 | 197800 | -1.65 |
| 2025/01/10 | 5912.0 | 5974.0 | 5896.0 | 5918.0 | 185000 | 0.10 |
| 2025/01/14 | 5860.0 | 5860.0 | 5710.0 | 5710.0 | 378100 | -3.51 |
| 2025/01/15 | 5755.0 | 5769.0 | 5692.0 | 5697.0 | 207100 | -0.23 |
| 2025/01/16 | 5687.0 | 5724.0 | 5655.0 | 5666.0 | 247000 | -0.54 |
| 2025/01/17 | 5666.0 | 5807.0 | 5661.0 | 5763.0 | 300900 | 1.71 |
| 2025/01/20 | 5739.0 | 5811.0 | 5673.0 | 5673.0 | 282400 | -1.56 |
| 2025/01/21 | 5698.0 | 5785.0 | 5653.0 | 5706.0 | 281600 | 0.58 |
| 2025/01/22 | 5740.0 | 5743.0 | 5657.0 | 5674.0 | 225400 | -0.56 |
| 2025/01/23 | 5650.0 | 5728.0 | 5645.0 | 5711.0 | 296500 | 0.65 |
| 2025/01/24 | 5705.0 | 5787.0 | 5700.0 | 5760.0 | 229800 | 0.86 |
| 2025/01/27 | 5797.0 | 5805.0 | 5747.0 | 5784.0 | 159500 | 0.42 |
| 2025/01/28 | 5807.0 | 5925.0 | 5781.0 | 5800.0 | 288200 | 0.28 |
| 2025/01/29 | 5786.0 | 5786.0 | 5714.0 | 5753.0 | 211300 | -0.81 |
| 2025/01/30 | 5741.0 | 5830.0 | 5736.0 | 5805.0 | 188300 | 0.90 |
| 2025/01/31 | 5792.0 | 5844.0 | 5762.0 | 5790.0 | 193400 | -0.26 |
| 2025/02/03 | 5760.0 | 5769.0 | 5726.0 | 5736.0 | 208500 | -0.93 |
| 2025/02/04 | 5780.0 | 5780.0 | 5707.0 | 5707.0 | 222100 | -0.51 |
| 2025/02/05 | 5707.0 | 5746.0 | 5706.0 | 5731.0 | 210000 | 0.42 |
| 2025/02/06 | 5740.0 | 5797.0 | 5740.0 | 5776.0 | 164600 | 0.79 |
| 2025/02/07 | 5753.0 | 5818.0 | 5732.0 | 5744.0 | 251600 | -0.55 |
| 2025/02/10 | 5744.0 | 5826.0 | 5738.0 | 5785.0 | 236900 | 0.71 |
| 2025/02/12 | 5730.0 | 5739.0 | 5408.0 | 5589.0 | 1199000 | -3.39 |
| 2025/02/13 | 5615.0 | 5766.0 | 5615.0 | 5691.0 | 490600 | 1.83 |
| 2025/02/14 | 5725.0 | 5725.0 | 5666.0 | 5700.0 | 301900 | 0.16 |
| 2025/02/17 | 5686.0 | 5724.0 | 5636.0 | 5649.0 | 271700 | -0.89 |
| 2025/02/18 | 5650.0 | 5771.0 | 5640.0 | 5740.0 | 248000 | 1.61 |
| 2025/02/19 | 5677.0 | 5720.0 | 5609.0 | 5687.0 | 366900 | -0.92 |
| 2025/02/20 | 5687.0 | 5687.0 | 5625.0 | 5653.0 | 260800 | -0.60 |
| 2025/02/21 | 5610.0 | 5655.0 | 5544.0 | 5562.0 | 328100 | -1.61 |
| 2025/02/25 | 5627.0 | 5627.0 | 5586.0 | 5620.0 | 206700 | 1.04 |
| 2025/02/26 | 5600.0 | 5644.0 | 5587.0 | 5604.0 | 194000 | -0.28 |
| 2025/02/27 | 5600.0 | 5604.0 | 5550.0 | 5573.0 | 217100 | -0.55 |
| 2025/02/28 | 5545.0 | 5545.0 | 5482.0 | 5500.0 | 340700 | -1.31 |
| 2025/03/03 | 5500.0 | 5560.0 | 5479.0 | 5546.0 | 228100 | 0.84 |
| 2025/03/04 | 5585.0 | 5585.0 | 5512.0 | 5567.0 | 148500 | 0.38 |
| 2025/03/05 | 5600.0 | 5626.0 | 5558.0 | 5618.0 | 203000 | 0.92 |
| 2025/03/06 | 5618.0 | 5630.0 | 5583.0 | 5629.0 | 201500 | 0.20 |
| 2025/03/07 | 5600.0 | 5643.0 | 5583.0 | 5613.0 | 177000 | -0.28 |
| 2025/03/10 | 5635.0 | 5651.0 | 5594.0 | 5613.0 | 165600 | 0.00 |
| 2025/03/11 | 5578.0 | 5631.0 | 5508.0 | 5574.0 | 309000 | -0.69 |
| 2025/03/12 | 5570.0 | 5670.0 | 5550.0 | 5663.0 | 253000 | 1.60 |
| 2025/03/13 | 5634.0 | 5683.0 | 5631.0 | 5631.0 | 210600 | -0.57 |
| 2025/03/14 | 5600.0 | 5649.0 | 5585.0 | 5646.0 | 197800 | 0.27 |
| 2025/03/17 | 5630.0 | 5718.0 | 5630.0 | 5710.0 | 234400 | 1.13 |
| 2025/03/18 | 5725.0 | 5829.0 | 5710.0 | 5773.0 | 250000 | 1.10 |
| 2025/03/19 | 5773.0 | 5873.0 | 5756.0 | 5873.0 | 224300 | 1.73 |
| 2025/03/21 | 5873.0 | 5885.0 | 5801.0 | 5810.0 | 332100 | -1.07 |
| 2025/03/24 | 5779.0 | 5865.0 | 5760.0 | 5800.0 | 240400 | -0.17 |
| 2025/03/25 | 5800.0 | 5835.0 | 5772.0 | 5792.0 | 181300 | -0.14 |
| 2025/03/26 | 5775.0 | 5818.0 | 5742.0 | 5756.0 | 265800 | -0.62 |
| 2025/03/27 | 5741.0 | 5821.0 | 5725.0 | 5821.0 | 281600 | 1.13 |
| 2025/03/28 | 5800.0 | 5809.0 | 5732.0 | 5808.0 | 279600 | -0.22 |
| 2025/03/31 | 5730.0 | 5763.0 | 5650.0 | 5671.0 | 390200 | -2.36 |
| 2025/04/01 | 5644.0 | 5693.0 | 5574.0 | 5585.0 | 276600 | -1.52 |
| 2025/04/02 | 5604.0 | 5617.0 | 5489.0 | 5489.0 | 313700 | -1.72 |
| 2025/04/03 | 5374.0 | 5449.0 | 5357.0 | 5435.0 | 285600 | -0.98 |
| 2025/04/04 | 5390.0 | 5484.0 | 5390.0 | 5411.0 | 405600 | -0.44 |
| 2025/04/07 | 5233.0 | 5280.0 | 5050.0 | 5053.0 | 746400 | -6.62 |
| 2025/04/08 | 5101.0 | 5250.0 | 5069.0 | 5215.0 | 392800 | 3.21 |
| 2025/04/09 | 5192.0 | 5197.0 | 5105.0 | 5169.0 | 221600 | -0.88 |
| 2025/04/10 | 5449.0 | 5449.0 | 5303.0 | 5441.0 | 387400 | 5.26 |
| 2025/04/11 | 5278.0 | 5405.0 | 5229.0 | 5405.0 | 352400 | -0.66 |
| 2025/04/14 | 5461.0 | 5518.0 | 5424.0 | 5503.0 | 241300 | 1.81 |
| 2025/04/15 | 5540.0 | 5540.0 | 5471.0 | 5523.0 | 283600 | 0.36 |
| 2025/04/16 | 5453.0 | 5494.0 | 5422.0 | 5461.0 | 189200 | -1.12 |
| 2025/04/17 | 5474.0 | 5480.0 | 5427.0 | 5447.0 | 177800 | -0.26 |
| 2025/04/18 | 5472.0 | 5491.0 | 5438.0 | 5472.0 | 113600 | 0.46 |
| 2025/04/21 | 5511.0 | 5511.0 | 5431.0 | 5477.0 | 111900 | 0.09 |
| 2025/04/22 | 5500.0 | 5527.0 | 5477.0 | 5483.0 | 121300 | 0.11 |
| 2025/04/23 | 5532.0 | 5565.0 | 5523.0 | 5529.0 | 165400 | 0.84 |
| 2025/04/24 | 5530.0 | 5560.0 | 5456.0 | 5459.0 | 161200 | -1.27 |
| 2025/04/25 | 5450.0 | 5483.0 | 5432.0 | 5450.0 | 173100 | -0.16 |
| 2025/04/28 | 5410.0 | 5484.0 | 5403.0 | 5445.0 | 162200 | -0.09 |
| 2025/04/30 | 5430.0 | 5456.0 | 5410.0 | 5447.0 | 176300 | 0.04 |
| 2025/05/01 | 5420.0 | 5423.0 | 5310.0 | 5324.0 | 224300 | -2.26 |
| 2025/05/02 | 5313.0 | 5384.0 | 5313.0 | 5358.0 | 222200 | 0.64 |
| 2025/05/07 | 5358.0 | 5381.0 | 5334.0 | 5365.0 | 235700 | 0.13 |
| 2025/05/08 | 5350.0 | 5359.0 | 5309.0 | 5359.0 | 186900 | -0.11 |
| 2025/05/09 | 5360.0 | 5384.0 | 5305.0 | 5314.0 | 317700 | -0.84 |
| 2025/05/12 | 5103.0 | 5262.0 | 5085.0 | 5233.0 | 548300 | -1.52 |
| 2025/05/13 | 5281.0 | 5348.0 | 5213.0 | 5332.0 | 318800 | 1.89 |
| 2025/05/14 | 5268.0 | 5303.0 | 5175.0 | 5207.0 | 346000 | -2.34 |
| 2025/05/15 | 5175.0 | 5245.0 | 5165.0 | 5234.0 | 269200 | 0.52 |
| 2025/05/16 | 5250.0 | 5256.0 | 5181.0 | 5246.0 | 192100 | 0.23 |
| 2025/05/19 | 5175.0 | 5223.0 | 5146.0 | 5200.0 | 210000 | -0.88 |
| 2025/05/20 | 5200.0 | 5212.0 | 5093.0 | 5099.0 | 318900 | -1.94 |
| 2025/05/21 | 5129.0 | 5158.0 | 5080.0 | 5080.0 | 208200 | -0.37 |
| 2025/05/22 | 5057.0 | 5098.0 | 4850.0 | 5025.0 | 389600 | -1.08 |
| 2025/05/23 | 5040.0 | 5093.0 | 5021.0 | 5073.0 | 260500 | 0.96 |
| 2025/05/26 | 5120.0 | 5140.0 | 5084.0 | 5106.0 | 244700 | 0.65 |
| 2025/05/27 | 5130.0 | 5158.0 | 5097.0 | 5136.0 | 212000 | 0.59 |
| 2025/05/28 | 5156.0 | 5214.0 | 5136.0 | 5190.0 | 262600 | 1.05 |
| 2025/05/29 | 5202.0 | 5224.0 | 5161.0 | 5179.0 | 253000 | -0.21 |
| 2025/05/30 | 5215.0 | 5330.0 | 5204.0 | 5268.0 | 423000 | 1.72 |
| 2025/06/02 | 5251.0 | 5293.0 | 5222.0 | 5289.0 | 247800 | 0.40 |
| 2025/06/03 | 5293.0 | 5354.0 | 5275.0 | 5324.0 | 278800 | 0.66 |
| 2025/06/04 | 5295.0 | 5391.0 | 5276.0 | 5391.0 | 363900 | 1.26 |
| 2025/06/05 | 5388.0 | 5490.0 | 5370.0 | 5433.0 | 417800 | 0.78 |
| 2025/06/06 | 5437.0 | 5463.0 | 5392.0 | 5446.0 | 284800 | 0.24 |
| 2025/06/09 | 5485.0 | 5562.0 | 5446.0 | 5547.0 | 409700 | 1.85 |
| 2025/06/10 | 5535.0 | 5598.0 | 5522.0 | 5574.0 | 352500 | 0.49 |
| 2025/06/11 | 5601.0 | 5678.0 | 5601.0 | 5637.0 | 415400 | 1.13 |
| 2025/06/12 | 5604.0 | 5633.0 | 5570.0 | 5581.0 | 267300 | -0.99 |
| 2025/06/13 | 5581.0 | 5581.0 | 5501.0 | 5537.0 | 252600 | -0.79 |
| 2025/06/16 | 5503.0 | 5541.0 | 5453.0 | 5504.0 | 304300 | -0.60 |
| 2025/06/17 | 5562.0 | 5571.0 | 5500.0 | 5500.0 | 239000 | -0.07 |
| 2025/06/18 | 5488.0 | 5532.0 | 5464.0 | 5527.0 | 223400 | 0.49 |
| 2025/06/19 | 5537.0 | 5549.0 | 5470.0 | 5470.0 | 229800 | -1.03 |
| 2025/06/20 | 5468.0 | 5530.0 | 5443.0 | 5505.0 | 671600 | 0.64 |
| 2025/06/23 | 5459.0 | 5500.0 | 5450.0 | 5487.0 | 354700 | -0.33 |
| 2025/06/24 | 5537.0 | 5549.0 | 5472.0 | 5475.0 | 301900 | -0.22 |
| 2025/06/25 | 5472.0 | 5482.0 | 5383.0 | 5397.0 | 458200 | -1.42 |
| 2025/06/26 | 5405.0 | 5481.0 | 5375.0 | 5438.0 | 871600 | 0.76 |
| 2025/06/27 | 5412.0 | 5525.0 | 5401.0 | 5449.0 | 425900 | 0.20 |
| 2025/06/30 | 5450.0 | 5476.0 | 5391.0 | 5393.0 | 282500 | -1.03 |
| 2025/07/01 | 5411.0 | 5437.0 | 5296.0 | 5296.0 | 237600 | -1.80 |
| 2025/07/02 | 5290.0 | 5356.0 | 5264.0 | 5334.0 | 256500 | 0.72 |
| 2025/07/03 | 5303.0 | 5395.0 | 5286.0 | 5320.0 | 192900 | -0.26 |
| 2025/07/04 | 5307.0 | 5319.0 | 5252.0 | 5262.0 | 147900 | -1.09 |
| 2025/07/07 | 5262.0 | 5306.0 | 5250.0 | 5262.0 | 156500 | 0.00 |
| 2025/07/08 | 5240.0 | 5246.0 | 5208.0 | 5234.0 | 199000 | -0.53 |
| 2025/07/09 | 5233.0 | 5282.0 | 5233.0 | 5243.0 | 239700 | 0.17 |
| 2025/07/10 | 5250.0 | 5250.0 | 5194.0 | 5214.0 | 281800 | -0.55 |
| 2025/07/11 | 5220.0 | 5242.0 | 5202.0 | 5238.0 | 213000 | 0.46 |
| 2025/07/14 | 5212.0 | 5236.0 | 5200.0 | 5200.0 | 127300 | -0.73 |
| 2025/07/15 | 5220.0 | 5251.0 | 5211.0 | 5220.0 | 141900 | 0.38 |
| 2025/07/16 | 5220.0 | 5233.0 | 5181.0 | 5181.0 | 185700 | -0.75 |
| 2025/07/17 | 5183.0 | 5217.0 | 5170.0 | 5204.0 | 137900 | 0.44 |
| 2025/07/18 | 5214.0 | 5230.0 | 5178.0 | 5180.0 | 115000 | -0.46 |
| 2025/07/22 | 5181.0 | 5207.0 | 5145.0 | 5159.0 | 166300 | -0.41 |
| 2025/07/23 | 5210.0 | 5289.0 | 5204.0 | 5270.0 | 223900 | 2.15 |
| 2025/07/24 | 5280.0 | 5314.0 | 5275.0 | 5314.0 | 201400 | 0.83 |
| 2025/07/25 | 5315.0 | 5329.0 | 5271.0 | 5300.0 | 137600 | -0.26 |
| 2025/07/28 | 5300.0 | 5359.0 | 5300.0 | 5348.0 | 142100 | 0.91 |
| 2025/07/29 | 5300.0 | 5353.0 | 5292.0 | 5349.0 | 101500 | 0.02 |
| 2025/07/30 | 5340.0 | 5347.0 | 5282.0 | 5305.0 | 116900 | -0.82 |
| 2025/07/31 | 5327.0 | 5328.0 | 5293.0 | 5314.0 | 131500 | 0.17 |
| 2025/08/01 | 5320.0 | 5333.0 | 5299.0 | 5333.0 | 131000 | 0.36 |
| 2025/08/04 | 5290.0 | 5339.0 | 5270.0 | 5300.0 | 169600 | -0.62 |
| 2025/08/05 | 5300.0 | 5332.0 | 5287.0 | 5300.0 | 170200 | 0.00 |
| 2025/08/06 | 5400.0 | 5437.0 | 5288.0 | 5321.0 | 360300 | 0.40 |
| 2025/08/07 | 5320.0 | 5486.0 | 5302.0 | 5484.0 | 352200 | 3.06 |
| 2025/08/08 | 5483.0 | 5483.0 | 5408.0 | 5432.0 | 227400 | -0.95 |
| 2025/08/12 | 5422.0 | 5468.0 | 5396.0 | 5433.0 | 222100 | 0.02 |
| 2025/08/13 | 5427.0 | 5427.0 | 5378.0 | 5409.0 | 121900 | -0.44 |
| 2025/08/14 | 5409.0 | 5455.0 | 5405.0 | 5427.0 | 145400 | 0.33 |
| 2025/08/15 | 5429.0 | 5450.0 | 5380.0 | 5430.0 | 132400 | 0.06 |
| 2025/08/18 | 5430.0 | 5484.0 | 5425.0 | 5460.0 | 156400 | 0.55 |
| 2025/08/19 | 5460.0 | 5484.0 | 5431.0 | 5476.0 | 114800 | 0.29 |
| 2025/08/20 | 5482.0 | 5527.0 | 5477.0 | 5500.0 | 194600 | 0.44 |
| 2025/08/21 | 5510.0 | 5522.0 | 5462.0 | 5472.0 | 132300 | -0.51 |
| 2025/08/22 | 5470.0 | 5470.0 | 5415.0 | 5453.0 | 120300 | -0.35 |
| 2025/08/25 | 5451.0 | 5473.0 | 5436.0 | 5473.0 | 114500 | 0.37 |
| 2025/08/26 | 5451.0 | 5451.0 | 5379.0 | 5382.0 | 189600 | -1.66 |
| 2025/08/27 | 5362.0 | 5403.0 | 5352.0 | 5400.0 | 135700 | 0.33 |
| 2025/08/28 | 5397.0 | 5415.0 | 5382.0 | 5389.0 | 129100 | -0.20 |
| 2025/08/29 | 5379.0 | 5380.0 | 5313.0 | 5324.0 | 115600 | -1.21 |
| 2025/09/01 | 5327.0 | 5437.0 | 5323.0 | 5428.0 | 174900 | 1.95 |
| 2025/09/02 | 5430.0 | 5488.0 | 5428.0 | 5447.0 | 170600 | 0.35 |
| 2025/09/03 | 5430.0 | 5485.0 | 5421.0 | 5432.0 | 225700 | -0.28 |
| 2025/09/04 | 5420.0 | 5430.0 | 5403.0 | 5406.0 | 101800 | -0.48 |
| 2025/09/05 | 5395.0 | 5417.0 | 5368.0 | 5384.0 | 187800 | -0.41 |
| 2025/09/08 | 5421.0 | 5467.0 | 5421.0 | 5454.0 | 174200 | 1.30 |
| 2025/09/09 | 5480.0 | 5538.0 | 5480.0 | 5520.0 | 172200 | 1.21 |
| 2025/09/10 | 5490.0 | 5508.0 | 5424.0 | 5451.0 | 127100 | -1.25 |
| 2025/09/11 | 5451.0 | 5495.0 | 5418.0 | 5455.0 | 135000 | 0.07 |
| 2025/09/12 | 5459.0 | 5513.0 | 5440.0 | 5513.0 | 198000 | 1.06 |
| 2025/09/16 | 5511.0 | 5625.0 | 5500.0 | 5607.0 | 228600 | 1.71 |
| 2025/09/17 | 5580.0 | 5644.0 | 5570.0 | 5595.0 | 180500 | -0.21 |
| 2025/09/18 | 5596.0 | 5600.0 | 5550.0 | 5598.0 | 122200 | 0.05 |
| 2025/09/19 | 5598.0 | 5598.0 | 5415.0 | 5415.0 | 646000 | -3.27 |
| 2025/09/22 | 5450.0 | 5460.0 | 5417.0 | 5423.0 | 156800 | 0.15 |
| 2025/09/24 | 5415.0 | 5443.0 | 5374.0 | 5374.0 | 240600 | -0.90 |
| 2025/09/25 | 5400.0 | 5400.0 | 5337.0 | 5397.0 | 223300 | 0.43 |
| 2025/09/26 | 5390.0 | 5460.0 | 5390.0 | 5453.0 | 196400 | 1.04 |
| 2025/09/29 | 5453.0 | 5467.0 | 5368.0 | 5368.0 | 133100 | -1.56 |
| 2025/09/30 | 5367.0 | 5396.0 | 5364.0 | 5368.0 | 175200 | 0.00 |
| 2025/10/01 | 5348.0 | 5366.0 | 5285.0 | 5309.0 | 175700 | -1.10 |
| 2025/10/02 | 5339.0 | 5382.0 | 5285.0 | 5378.0 | 163000 | 1.30 |
| 2025/10/03 | 5350.0 | 5423.0 | 5350.0 | 5362.0 | 145900 | -0.30 |
| 2025/10/06 | 5420.0 | 5425.0 | 5363.0 | 5385.0 | 245400 | 0.43 |
| 2025/10/07 | 5344.0 | 5383.0 | 5311.0 | 5320.0 | 208900 | -1.21 |
| 2025/10/08 | 5311.0 | 5348.0 | 5261.0 | 5261.0 | 246600 | -1.11 |
| 2025/10/09 | 5248.0 | 5270.0 | 5220.0 | 5268.0 | 278400 | 0.13 |
| 2025/10/10 | 5276.0 | 5280.0 | 5206.0 | 5226.0 | 234700 | -0.80 |
| 2025/10/14 | 5200.0 | 5243.0 | 5166.0 | 5194.0 | 289600 | -0.61 |
| 2025/10/15 | 5201.0 | 5228.0 | 5176.0 | 5176.0 | 266600 | -0.35 |
| 2025/10/16 | 5169.0 | 5205.0 | 5121.0 | 5121.0 | 244700 | -1.06 |
| 2025/10/17 | 5121.0 | 5171.0 | 5121.0 | 5157.0 | 219700 | 0.70 |
| 2025/10/20 | 5212.0 | 5254.0 | 5193.0 | 5248.0 | 224400 | 1.76 |
| 2025/10/21 | 5221.0 | 5311.0 | 5221.0 | 5311.0 | 220100 | 1.20 |
| 2025/10/22 | 5333.0 | 5370.0 | 5290.0 | 5322.0 | 313700 | 0.21 |
| 2025/10/23 | 5334.0 | 5341.0 | 5307.0 | 5312.0 | 121800 | -0.19 |
| 2025/10/24 | 5300.0 | 5311.0 | 5243.0 | 5249.0 | 175000 | -1.19 |
| 2025/10/27 | 5260.0 | 5305.0 | 5255.0 | 5283.0 | 205900 | 0.65 |
| 2025/10/28 | 5237.0 | 5280.0 | 5222.0 | 5253.0 | 231800 | -0.57 |
| 2025/10/29 | 5233.0 | 5243.0 | 5080.0 | 5080.0 | 422300 | -3.29 |
| 2025/10/30 | 5038.0 | 5110.0 | 5030.0 | 5094.0 | 348600 | 0.28 |
| 2025/10/31 | 5100.0 | 5133.0 | 5080.0 | 5125.0 | 260400 | 0.61 |
| 2025/11/04 | 5156.0 | 5239.0 | 5135.0 | 5220.0 | 322700 | 1.85 |
| 2025/11/05 | 5242.0 | 5277.0 | 5209.0 | 5271.0 | 261600 | 0.98 |
| 2025/11/06 | 5270.0 | 5281.0 | 5211.0 | 5212.0 | 181900 | -1.12 |
| 2025/11/07 | 5233.0 | 5359.0 | 5233.0 | 5324.0 | 253500 | 2.15 |
| 2025/11/10 | 5345.0 | 5353.0 | 5316.0 | 5331.0 | 212300 | 0.13 |
| 2025/11/11 | 5343.0 | 5363.0 | 5275.0 | 5342.0 | 346800 | 0.21 |
| 2025/11/12 | 5403.0 | 5572.0 | 5395.0 | 5441.0 | 553100 | 1.85 |
| 2025/11/13 | 5455.0 | 5515.0 | 5395.0 | 5493.0 | 251600 | 0.96 |
| 2025/11/14 | 5455.0 | 5493.0 | 5423.0 | 5449.0 | 173900 | -0.80 |
| 2025/11/17 | 5410.0 | 5434.0 | 5282.0 | 5293.0 | 298300 | -2.86 |
| 2025/11/18 | 5296.0 | 5354.0 | 5292.0 | 5296.0 | 345800 | 0.06 |
| 2025/11/19 | 5304.0 | 5350.0 | 5296.0 | 5305.0 | 141500 | 0.17 |
| 2025/11/20 | 5280.0 | 5338.0 | 5265.0 | 5276.0 | 169000 | -0.55 |
| 2025/11/21 | 5315.0 | 5408.0 | 5306.0 | 5368.0 | 229000 | 1.74 |
| 2025/11/25 | 5351.0 | 5356.0 | 5231.0 | 5231.0 | 248200 | -2.55 |
| 2025/11/26 | 5240.0 | 5260.0 | 5186.0 | 5199.0 | 290400 | -0.61 |
| 2025/11/27 | 5205.0 | 5263.0 | 5203.0 | 5252.0 | 189500 | 1.02 |
| 2025/11/28 | 5251.0 | 5256.0 | 5218.0 | 5220.0 | 146900 | -0.61 |
| 2025/12/01 | 5210.0 | 5285.0 | 5201.0 | 5227.0 | 218400 | 0.13 |
| 2025/12/02 | 5232.0 | 5246.0 | 5202.0 | 5230.0 | 116500 | 0.06 |
| 2025/12/03 | 5222.0 | 5243.0 | 5201.0 | 5205.0 | 164800 | -0.48 |
| 2025/12/04 | 5231.0 | 5253.0 | 5212.0 | 5253.0 | 177800 | 0.92 |
| 2025/12/05 | 5260.0 | 5290.0 | 5225.0 | 5227.0 | 223300 | -0.49 |
| 2025/12/08 | 5267.0 | 5298.0 | 5236.0 | 5270.0 | 184900 | 0.82 |
| 2025/12/09 | 5309.0 | 5320.0 | 5246.0 | 5290.0 | 197600 | 0.38 |
| 2025/12/10 | 5318.0 | 5347.0 | 5273.0 | 5279.0 | 157400 | -0.21 |
| 2025/12/11 | 5290 | 5298 | 5201 | 5201 | 205100 | -1.48 |