フジクラ 5803
17,690円
(時刻：15:30)
▼ -810円 (-4.37%)
価格情報
| 始値 | 17,500円 |
| 高値 | 17,980円 |
| 安値 | 17,285円 |
| 出来高 | 7,855,900株 |
| 売買代金 | 138,982,596,000円 |
| 売り気配 (15:30) | 17,690円 |
| 買い気配 (15:30) | 17,670円 |
基本情報
| 銘柄名 | フジクラ |
| 英文銘柄名 | FUJIKURA LTD. |
| 時価総額 | 5,473,473,288,500.0円 |
| 発行済株式総数 | 295,863,421株 |
| 単元株式数 | 100 |
| 業種 | 非鉄金属 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 330.32円 |
| BPS | 1,476.96円 |
| PER | 56.01倍 |
| PBR | 12.53倍 |
| ROE | 24.4% |
| 年間配当金 | 100.00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176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 | 332,910 百万円 | 338,345 百万円 | 328,436 百万円 | 277,680 百万円 | 239,416 百万円 |
| 経常利益又は経常損失（△） | 17,337 百万円 | 5,882 百万円 | 13,902 百万円 | 29,570 百万円 | 27,265 百万円 |
| 当期純利益又は当期純損失（△） | △13,545 百万円 | △9,682 百万円 | 25,351 百万円 | 30,901 百万円 | 26,729 百万円 |
| 資本金 | 53,076 百万円 | 53,076 百万円 | 53,076 百万円 | 53,076 百万円 | 53,076 百万円 |
| 純資産額 | 70,855 百万円 | 60,501 百万円 | 86,186 百万円 | 112,574 百万円 | 130,995 百万円 |
| 総資産額 | 322,129 百万円 | 322,037 百万円 | 340,903 百万円 | 343,156 百万円 | 359,062 百万円 |
| 従業員数 | 2,665 人 | 2,599 人 | 2,528 人 | 2,108 人 | 2,072 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 | 330.32 | 1,476.96 | 24.4 | 56.01 | 12.53 | - | - |
| 2025/03 | 単体 | 131.93 | 545.56 | - | 140.23 | 33.91 | 0.57 | 100.00 |
| 2025/09 | 中連 | 243.35 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.54 | 95.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 1,428,600 | 8,300 | 4,509,200 | 97,600 |
| 2025/11/28 | 1,420,300 | 179,000 | 4,411,600 | -154,900 |
| 2025/11/21 | 1,241,300 | -202,800 | 4,566,500 | -244,900 |
| 2025/11/14 | 1,444,100 | -24,600 | 4,811,400 | 295,400 |
| 2025/11/07 | 1,468,700 | -225,100 | 4,516,000 | 1,454,600 |
| 2025/10/31 | 1,693,800 | -502,400 | 3,061,400 | 633,600 |
| 2025/10/24 | 2,196,200 | 61,800 | 2,427,800 | -923,500 |
| 2025/10/17 | 2,134,400 | -380,800 | 3,351,300 | 357,500 |
| 2025/10/10 | 2,515,200 | -314,000 | 2,993,800 | -536,900 |
| 2025/10/03 | 2,829,200 | -81,200 | 3,530,700 | 580,000 |
| 2025/09/26 | 2,910,400 | -315,400 | 2,950,700 | -246,800 |
| 2025/09/19 | 3,225,800 | -273,100 | 3,197,500 | 603,700 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Citigroup Global Markets Limited | 1,340,381 | 0.45% | 2025/10/31 |
| GOLDMAN SACHS INTERNATIONAL | 1,303,465 | 0.44% | 2025/05/20 |
| 合計・最新計算日 | 2,643,846 | 0.89% | 2025/10/31 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/10 | Barclays Bank PLC | 0 （0.68%→0.00%） |
| 2025/12/02 | Barclays Bank PLC | 2,020,622 （0.70%→0.68%） |
| 2025/11/27 | Barclays Bank PLC | 2,096,322 （0.68%→0.70%） |
| 2025/11/19 | Barclays Bank PLC | 2,035,172 （0.72%→0.68%） |
| 2025/11/13 | Nomura International plc | 12,106 （0.55%→0.00%） |
| 2025/11/13 | Barclays Bank PLC | 2,144,543 （0.89%→0.72%） |
| 2025/11/12 | Nomura International plc | 1,628,684 （0.64%→0.55%） |
| 2025/11/07 | Nomura International plc | 1,913,266 （0.58%→0.64%） |
| 2025/11/06 | Nomura International plc | 1,743,389 （0.71%→0.58%） |
| 2025/11/05 | Nomura International plc | 2,101,597 （0.41%→0.71%） |
| 2025/10/31 | Citigroup Global Markets Limited | 1,340,381 （0.71%→0.45%） |
| 2025/10/30 | Citigroup Global Markets Limited | 2,100,780 （None→0.71%） |
| 2025/10/27 | Barclays Bank PLC | 2,653,598 （0.90%→0.89%） |
| 2025/10/20 | Barclays Bank PLC | 2,663,203 （0.89%→0.90%） |
| 2025/10/17 | Barclays Bank PLC | 2,644,603 （0.95%→0.89%） |
| 2025/10/09 | Barclays Bank PLC | 2,822,343 （0.80%→0.95%） |
| 2025/09/25 | Barclays Bank PLC | 2,387,336 （0.74%→0.80%） |
| 2025/09/19 | Barclays Bank PLC | 2,192,636 （0.69%→0.74%） |
| 2025/09/18 | Barclays Bank PLC | 2,066,836 （0.72%→0.69%） |
| 2025/09/16 | Barclays Bank PLC | 2,159,243 （0.48%→0.72%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/10/24 | 198,300 | 36 | 0.3 |
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10日 13時25分 | 確認書 |
| 2025年11月10日 13時24分 | 半期報告書－第178期(2025/04/01－2026/03/31) |
| 2025年06月30日 14時30分 | 訂正発行登録書 |
| 2025年06月30日 14時02分 | 臨時報告書 |
| 2025年06月26日 09時23分 | 内部統制報告書－第177期(2024/04/01－2025/03/31) |
| 2025年06月26日 09時22分 | 確認書 |
| 2025年06月26日 09時20分 | 有価証券報告書－第177期(2024/04/01－2025/03/31) |
| 2025年04月16日 15時49分 | 訂正発行登録書 |
| 2025年04月16日 15時48分 | 臨時報告書 |
| 2025年03月11日 10時27分 | 発行登録追補書類（株券､社債券等） |
| 2025年02月10日 14時46分 | 訂正発行登録書 |
| 2024年11月08日 11時18分 | 確認書 |
| 2024年11月08日 11時16分 | 半期報告書－第177期(2024/04/01－2025/03/31) |
| 2024年07月19日 13時13分 | 発行登録書（株券､社債券等） |
| 2024年07月01日 14時06分 | 臨時報告書 |
| 2024年06月27日 13時14分 | 内部統制報告書－第176期(2023/04/01－2024/03/31) |
| 2024年06月27日 13時12分 | 確認書 |
| 2024年06月27日 13時11分 | 有価証券報告書－第176期(2023/04/01－2024/03/31) |
| 2024年06月24日 11時20分 | 変更報告書（短期大量譲渡） |
| 2024年05月13日 15時22分 | 変更報告書（短期大量譲渡） |
| 2024年02月21日 15時01分 | 訂正臨時報告書 |
| 2024年02月09日 10時20分 | 確認書 |
| 2024年02月09日 10時19分 | 四半期報告書－第176期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社フジクラ |
| 会社名（英文） | Fujikura Ltd. |
| 会社名（カナ） | カブシキガイシャフジクラ |
| 本店所在地 | 江東区木場一丁目５番１号 |
| 業種 | 非鉄金属 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 58030 |
| EDINETコード | E01334 |
| 法人番号 | 2010601007861 |
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 | 3085.0 | 3133.0 | 3064.0 | 3111.0 | 1914200 | - |
| 2024/06/26 | 3150.0 | 3171.0 | 3112.0 | 3127.0 | 1855700 | 0.51 |
| 2024/06/27 | 3111.0 | 3173.0 | 3111.0 | 3158.0 | 1869500 | 0.99 |
| 2024/06/28 | 3150.0 | 3190.0 | 3142.0 | 3176.0 | 2231900 | 0.57 |
| 2024/07/01 | 3170.0 | 3195.0 | 3085.0 | 3118.0 | 2720900 | -1.83 |
| 2024/07/02 | 3132.0 | 3244.0 | 3128.0 | 3190.0 | 3318000 | 2.31 |
| 2024/07/03 | 3180.0 | 3210.0 | 3113.0 | 3186.0 | 2455300 | -0.13 |
| 2024/07/04 | 3183.0 | 3184.0 | 3077.0 | 3099.0 | 2718900 | -2.73 |
| 2024/07/05 | 3110.0 | 3160.0 | 3094.0 | 3130.0 | 2543500 | 1.00 |
| 2024/07/08 | 3096.0 | 3139.0 | 3061.0 | 3088.0 | 2084900 | -1.34 |
| 2024/07/09 | 3289.0 | 3497.0 | 3284.0 | 3439.0 | 10316100 | 11.37 |
| 2024/07/10 | 3480.0 | 3551.0 | 3400.0 | 3503.0 | 6954000 | 1.86 |
| 2024/07/11 | 3591.0 | 3605.0 | 3335.0 | 3397.0 | 5196200 | -3.03 |
| 2024/07/12 | 3385.0 | 3391.0 | 3301.0 | 3325.0 | 3174000 | -2.12 |
| 2024/07/16 | 3328.0 | 3397.0 | 3312.0 | 3325.0 | 1895500 | 0.00 |
| 2024/07/17 | 3330.0 | 3353.0 | 3268.0 | 3297.0 | 2303000 | -0.84 |
| 2024/07/18 | 3157.0 | 3180.0 | 3077.0 | 3110.0 | 3925800 | -5.67 |
| 2024/07/19 | 3180.0 | 3257.0 | 3151.0 | 3171.0 | 4135100 | 1.96 |
| 2024/07/22 | 3193.0 | 3219.0 | 3090.0 | 3098.0 | 2564400 | -2.30 |
| 2024/07/23 | 3125.0 | 3142.0 | 3075.0 | 3121.0 | 1690200 | 0.74 |
| 2024/07/24 | 3126.0 | 3177.0 | 3031.0 | 3033.0 | 2531000 | -2.82 |
| 2024/07/25 | 2919.5 | 2961.0 | 2746.5 | 2859.5 | 5237500 | -5.72 |
| 2024/07/26 | 2879.5 | 2910.0 | 2804.0 | 2806.5 | 3879400 | -1.85 |
| 2024/07/29 | 2943.0 | 3020.0 | 2940.0 | 2977.0 | 3971100 | 6.08 |
| 2024/07/30 | 2956.5 | 2974.0 | 2906.0 | 2954.5 | 2354500 | -0.76 |
| 2024/07/31 | 2895.0 | 3062.0 | 2876.0 | 3059.0 | 3762000 | 3.54 |
| 2024/08/01 | 3007.0 | 3039.0 | 2901.5 | 2967.5 | 3048200 | -2.99 |
| 2024/08/02 | 2745.0 | 2831.0 | 2698.0 | 2710.0 | 3844300 | -8.68 |
| 2024/08/05 | 2305.5 | 2432.0 | 2210.0 | 2210.0 | 6054300 | -18.45 |
| 2024/08/06 | 2362.0 | 2497.0 | 2310.0 | 2448.0 | 6459500 | 10.77 |
| 2024/08/07 | 2348.0 | 2705.5 | 2335.0 | 2650.0 | 5740600 | 8.25 |
| 2024/08/08 | 2550.0 | 2629.0 | 2511.0 | 2538.0 | 4232000 | -4.23 |
| 2024/08/09 | 3038.0 | 3038.0 | 3038.0 | 3038.0 | 620400 | 19.70 |
| 2024/08/13 | 3138.0 | 3395.0 | 3130.0 | 3371.0 | 12130800 | 10.96 |
| 2024/08/14 | 3375.0 | 3624.0 | 3367.0 | 3611.0 | 9679000 | 7.12 |
| 2024/08/15 | 3510.0 | 3697.0 | 3504.0 | 3567.0 | 8103700 | -1.22 |
| 2024/08/16 | 3703.0 | 3992.0 | 3703.0 | 3974.0 | 13235100 | 11.41 |
| 2024/08/19 | 3931.0 | 4074.0 | 3902.0 | 3959.0 | 10151600 | -0.38 |
| 2024/08/20 | 3977.0 | 4140.0 | 3942.0 | 4123.0 | 9120600 | 4.14 |
| 2024/08/21 | 4079.0 | 4198.0 | 3976.0 | 4080.0 | 7609300 | -1.04 |
| 2024/08/22 | 4079.0 | 4094.0 | 3963.0 | 4048.0 | 5066600 | -0.78 |
| 2024/08/23 | 3978.0 | 4049.0 | 3960.0 | 4018.0 | 4644200 | -0.74 |
| 2024/08/26 | 3979.0 | 3997.0 | 3820.0 | 3847.0 | 4526000 | -4.26 |
| 2024/08/27 | 3825.0 | 3894.0 | 3752.0 | 3851.0 | 4658300 | 0.10 |
| 2024/08/28 | 3836.0 | 4009.0 | 3791.0 | 3989.0 | 4901800 | 3.58 |
| 2024/08/29 | 3950.0 | 4083.0 | 3865.0 | 4080.0 | 7081000 | 2.28 |
| 2024/08/30 | 4177.0 | 4253.0 | 4141.0 | 4207.0 | 7845000 | 3.11 |
| 2024/09/02 | 4305.0 | 4420.0 | 4257.0 | 4415.0 | 6648600 | 4.94 |
| 2024/09/03 | 4446.0 | 4450.0 | 4204.0 | 4250.0 | 8249000 | -3.74 |
| 2024/09/04 | 4025.0 | 4073.0 | 3865.0 | 3894.0 | 9175400 | -8.38 |
| 2024/09/05 | 3835.0 | 4041.0 | 3816.0 | 3918.0 | 7423400 | 0.62 |
| 2024/09/06 | 3900.0 | 3943.0 | 3736.0 | 3803.0 | 6181600 | -2.94 |
| 2024/09/09 | 3647.0 | 3898.0 | 3600.0 | 3846.0 | 7355100 | 1.13 |
| 2024/09/10 | 3860.0 | 3957.0 | 3771.0 | 3867.0 | 6498000 | 0.55 |
| 2024/09/11 | 3842.0 | 3927.0 | 3791.0 | 3857.0 | 6047000 | -0.26 |
| 2024/09/12 | 4050.0 | 4148.0 | 3992.0 | 4079.0 | 5959900 | 5.76 |
| 2024/09/13 | 4079.0 | 4173.0 | 4020.0 | 4130.0 | 6781700 | 1.25 |
| 2024/09/17 | 4149.0 | 4200.0 | 4049.0 | 4136.0 | 4975900 | 0.15 |
| 2024/09/18 | 4190.0 | 4294.0 | 4051.0 | 4154.0 | 5686200 | 0.44 |
| 2024/09/19 | 4289.0 | 4449.0 | 4220.0 | 4418.0 | 7730300 | 6.36 |
| 2024/09/20 | 4530.0 | 4668.0 | 4495.0 | 4616.0 | 11741100 | 4.48 |
| 2024/09/24 | 4686.0 | 4860.0 | 4653.0 | 4860.0 | 9858300 | 5.29 |
| 2024/09/25 | 4840.0 | 4905.0 | 4784.0 | 4809.0 | 6881600 | -1.05 |
| 2024/09/26 | 4928.0 | 4997.0 | 4821.0 | 4990.0 | 8312100 | 3.76 |
| 2024/09/27 | 4998.0 | 5103.0 | 4891.0 | 5017.0 | 9200000 | 0.54 |
| 2024/09/30 | 4850.0 | 5085.0 | 4803.0 | 4818.0 | 8794800 | -3.97 |
| 2024/10/01 | 4910.0 | 5053.0 | 4873.0 | 5000.0 | 7120100 | 3.78 |
| 2024/10/02 | 4908.0 | 5055.0 | 4810.0 | 4810.0 | 6676500 | -3.80 |
| 2024/10/03 | 5018.0 | 5095.0 | 4753.0 | 4807.0 | 8979700 | -0.06 |
| 2024/10/04 | 4815.0 | 4888.0 | 4754.0 | 4779.0 | 4800200 | -0.58 |
| 2024/10/07 | 4919.0 | 5041.0 | 4852.0 | 4987.0 | 6776700 | 4.35 |
| 2024/10/08 | 5080.0 | 5280.0 | 5059.0 | 5190.0 | 11675000 | 4.07 |
| 2024/10/09 | 5310.0 | 5423.0 | 5201.0 | 5246.0 | 12800900 | 1.08 |
| 2024/10/10 | 5281.0 | 5293.0 | 5041.0 | 5170.0 | 8839200 | -1.45 |
| 2024/10/11 | 5230.0 | 5481.0 | 5203.0 | 5456.0 | 13899500 | 5.53 |
| 2024/10/15 | 5521.0 | 5558.0 | 5300.0 | 5300.0 | 11447400 | -2.86 |
| 2024/10/16 | 5215.0 | 5440.0 | 5151.0 | 5440.0 | 11527200 | 2.64 |
| 2024/10/17 | 5313.0 | 5325.0 | 5066.0 | 5173.0 | 15673900 | -4.91 |
| 2024/10/18 | 5222.0 | 5365.0 | 5138.0 | 5308.0 | 10183100 | 2.61 |
| 2024/10/21 | 5365.0 | 5370.0 | 5116.0 | 5131.0 | 7392300 | -3.33 |
| 2024/10/22 | 5200.0 | 5279.0 | 4990.0 | 5058.0 | 10781900 | -1.42 |
| 2024/10/23 | 5014.0 | 5061.0 | 4901.0 | 5025.0 | 7710300 | -0.65 |
| 2024/10/24 | 4930.0 | 5138.0 | 4872.0 | 5133.0 | 10392400 | 2.15 |
| 2024/10/25 | 5033.0 | 5124.0 | 5002.0 | 5099.0 | 7720200 | -0.66 |
| 2024/10/28 | 5110.0 | 5235.0 | 5001.0 | 5094.0 | 10767900 | -0.10 |
| 2024/10/29 | 5064.0 | 5329.0 | 5040.0 | 5279.0 | 9829200 | 3.63 |
| 2024/10/30 | 5354.0 | 5708.0 | 5310.0 | 5617.0 | 17569200 | 6.40 |
| 2024/10/31 | 5572.0 | 5775.0 | 5531.0 | 5732.0 | 10527300 | 2.05 |
| 2024/11/01 | 5532.0 | 5542.0 | 5358.0 | 5430.0 | 9579900 | -5.27 |
| 2024/11/05 | 5550.0 | 5560.0 | 5373.0 | 5411.0 | 9647200 | -0.35 |
| 2024/11/06 | 5511.0 | 5785.0 | 5511.0 | 5770.0 | 13013700 | 6.63 |
| 2024/11/07 | 5871.0 | 5912.0 | 5621.0 | 5808.0 | 16321700 | 0.66 |
| 2024/11/08 | 6000.0 | 6332.0 | 5340.0 | 5552.0 | 36733100 | -4.41 |
| 2024/11/11 | 5530.0 | 6000.0 | 5517.0 | 5908.0 | 23599900 | 6.41 |
| 2024/11/12 | 5845.0 | 6043.0 | 5665.0 | 5795.0 | 17747600 | -1.91 |
| 2024/11/13 | 5795.0 | 5921.0 | 5730.0 | 5757.0 | 12407500 | -0.66 |
| 2024/11/14 | 5739.0 | 5862.0 | 5611.0 | 5640.0 | 12960500 | -2.03 |
| 2024/11/15 | 5660.0 | 5699.0 | 5509.0 | 5524.0 | 12464200 | -2.06 |
| 2024/11/18 | 5479.0 | 5504.0 | 5258.0 | 5272.0 | 12807400 | -4.56 |
| 2024/11/19 | 5299.0 | 5746.0 | 5294.0 | 5650.0 | 22447400 | 7.17 |
| 2024/11/20 | 5685.0 | 5735.0 | 5526.0 | 5643.0 | 13102400 | -0.12 |
| 2024/11/21 | 5800.0 | 6034.0 | 5577.0 | 5587.0 | 19953600 | -0.99 |
| 2024/11/22 | 5687.0 | 5862.0 | 5535.0 | 5749.0 | 22295900 | 2.90 |
| 2024/11/25 | 5790.0 | 5840.0 | 5595.0 | 5640.0 | 31706800 | -1.90 |
| 2024/11/26 | 5598.0 | 5624.0 | 5210.0 | 5259.0 | 18895100 | -6.76 |
| 2024/11/27 | 5175.0 | 5348.0 | 5075.0 | 5330.0 | 22068400 | 1.35 |
| 2024/11/28 | 5280.0 | 5547.0 | 5158.0 | 5280.0 | 23961500 | -0.94 |
| 2024/11/29 | 5246.0 | 5322.0 | 5172.0 | 5322.0 | 13966300 | 0.80 |
| 2024/12/02 | 5350.0 | 5662.0 | 5290.0 | 5662.0 | 23419300 | 6.39 |
| 2024/12/03 | 5622.0 | 6030.0 | 5585.0 | 6012.0 | 26320600 | 6.18 |
| 2024/12/04 | 6020.0 | 6284.0 | 5975.0 | 6182.0 | 24214000 | 2.83 |
| 2024/12/05 | 6408.0 | 6569.0 | 6287.0 | 6375.0 | 26686100 | 3.12 |
| 2024/12/06 | 6438.0 | 6450.0 | 6070.0 | 6122.0 | 24532900 | -3.97 |
| 2024/12/09 | 6192.0 | 6303.0 | 6011.0 | 6188.0 | 22659800 | 1.08 |
| 2024/12/10 | 6004.0 | 6043.0 | 5790.0 | 5851.0 | 19742300 | -5.45 |
| 2024/12/11 | 5850.0 | 5975.0 | 5791.0 | 5975.0 | 16661300 | 2.12 |
| 2024/12/12 | 6150.0 | 6339.0 | 6106.0 | 6130.0 | 26712800 | 2.59 |
| 2024/12/13 | 6134.0 | 6285.0 | 6055.0 | 6273.0 | 18841000 | 2.33 |
| 2024/12/16 | 6348.0 | 6507.0 | 6240.0 | 6490.0 | 21426000 | 3.46 |
| 2024/12/17 | 6536.0 | 6700.0 | 6307.0 | 6307.0 | 21212200 | -2.82 |
| 2024/12/18 | 6271.0 | 6462.0 | 6231.0 | 6248.0 | 15819900 | -0.94 |
| 2024/12/19 | 6048.0 | 6320.0 | 6001.0 | 6244.0 | 17030100 | -0.06 |
| 2024/12/20 | 6205.0 | 6310.0 | 6072.0 | 6244.0 | 15324000 | 0.00 |
| 2024/12/23 | 6420.0 | 6498.0 | 6201.0 | 6346.0 | 15710900 | 1.63 |
| 2024/12/24 | 6402.0 | 6423.0 | 6107.0 | 6150.0 | 13445800 | -3.09 |
| 2024/12/25 | 6233.0 | 6288.0 | 6178.0 | 6288.0 | 10863800 | 2.24 |
| 2024/12/26 | 6261.0 | 6680.0 | 6223.0 | 6680.0 | 24524100 | 6.23 |
| 2024/12/27 | 6730.0 | 6788.0 | 6581.0 | 6701.0 | 18592400 | 0.31 |
| 2024/12/30 | 6708.0 | 6724.0 | 6413.0 | 6548.0 | 19306100 | -2.28 |
| 2025/01/06 | 6680.0 | 6776.0 | 6546.0 | 6608.0 | 19007500 | 0.92 |
| 2025/01/07 | 6700.0 | 6736.0 | 6440.0 | 6528.0 | 18148800 | -1.21 |
| 2025/01/08 | 6465.0 | 6604.0 | 6412.0 | 6568.0 | 16400400 | 0.61 |
| 2025/01/09 | 6569.0 | 6815.0 | 6275.0 | 6293.0 | 33842800 | -4.19 |
| 2025/01/10 | 6319.0 | 6509.0 | 6265.0 | 6305.0 | 25401000 | 0.19 |
| 2025/01/14 | 6265.0 | 6276.0 | 5983.0 | 6106.0 | 17690200 | -3.16 |
| 2025/01/15 | 6095.0 | 6175.0 | 5940.0 | 6028.0 | 14684900 | -1.28 |
| 2025/01/16 | 6128.0 | 6158.0 | 5929.0 | 5940.0 | 15694700 | -1.46 |
| 2025/01/17 | 5897.0 | 5984.0 | 5788.0 | 5962.0 | 13820200 | 0.37 |
| 2025/01/20 | 6000.0 | 6090.0 | 5903.0 | 6040.0 | 13182800 | 1.31 |
| 2025/01/21 | 6099.0 | 6141.0 | 5912.0 | 6047.0 | 14095600 | 0.12 |
| 2025/01/22 | 6135.0 | 6997.0 | 6106.0 | 6943.0 | 50981200 | 14.82 |
| 2025/01/23 | 7100.0 | 7482.0 | 7017.0 | 7276.0 | 42232900 | 4.80 |
| 2025/01/24 | 7210.0 | 7330.0 | 7112.0 | 7300.0 | 24733400 | 0.33 |
| 2025/01/27 | 7185.0 | 7194.0 | 6500.0 | 6522.0 | 32216000 | -10.66 |
| 2025/01/28 | 6250.0 | 6281.0 | 5901.0 | 5921.0 | 32017900 | -9.21 |
| 2025/01/29 | 6135.0 | 6149.0 | 5684.0 | 6020.0 | 46075500 | 1.67 |
| 2025/01/30 | 5980.0 | 6131.0 | 5872.0 | 6043.0 | 22700200 | 0.38 |
| 2025/01/31 | 6143.0 | 6379.0 | 6113.0 | 6290.0 | 31574800 | 4.09 |
| 2025/02/03 | 6098.0 | 6200.0 | 5975.0 | 6049.0 | 17489300 | -3.83 |
| 2025/02/04 | 6149.0 | 6350.0 | 6088.0 | 6308.0 | 23995800 | 4.28 |
| 2025/02/05 | 6385.0 | 6528.0 | 6180.0 | 6286.0 | 25005200 | -0.35 |
| 2025/02/06 | 6380.0 | 6453.0 | 6221.0 | 6340.0 | 19043800 | 0.86 |
| 2025/02/07 | 6361.0 | 6427.0 | 6230.0 | 6230.0 | 17901500 | -1.74 |
| 2025/02/10 | 6294.0 | 6675.0 | 6201.0 | 6675.0 | 31833700 | 7.14 |
| 2025/02/12 | 6739.0 | 7555.0 | 6677.0 | 7366.0 | 68923200 | 10.35 |
| 2025/02/13 | 7467.0 | 7620.0 | 7102.0 | 7228.0 | 40393200 | -1.87 |
| 2025/02/14 | 7238.0 | 7366.0 | 6867.0 | 6932.0 | 35421700 | -4.10 |
| 2025/02/17 | 6900.0 | 7068.0 | 6820.0 | 7032.0 | 20851600 | 1.44 |
| 2025/02/18 | 7032.0 | 7255.0 | 6881.0 | 6890.0 | 22114900 | -2.02 |
| 2025/02/19 | 6894.0 | 6976.0 | 6742.0 | 6896.0 | 14938400 | 0.09 |
| 2025/02/20 | 6835.0 | 6992.0 | 6694.0 | 6734.0 | 23890800 | -2.35 |
| 2025/02/21 | 6634.0 | 6682.0 | 6515.0 | 6613.0 | 17916700 | -1.80 |
| 2025/02/25 | 6113.0 | 6318.0 | 6050.0 | 6117.0 | 21125100 | -7.50 |
| 2025/02/26 | 6044.0 | 6321.0 | 5952.0 | 6321.0 | 30466900 | 3.33 |
| 2025/02/27 | 6500.0 | 6886.0 | 6388.0 | 6625.0 | 50919300 | 4.81 |
| 2025/02/28 | 6325.0 | 6388.0 | 5973.0 | 6140.0 | 36010600 | -7.32 |
| 2025/03/03 | 6296.0 | 6368.0 | 6150.0 | 6202.0 | 26365100 | 1.01 |
| 2025/03/04 | 5902.0 | 5957.0 | 5656.0 | 5808.0 | 29099400 | -6.35 |
| 2025/03/05 | 5908.0 | 6263.0 | 5875.0 | 6239.0 | 28959700 | 7.42 |
| 2025/03/06 | 6303.0 | 6317.0 | 6007.0 | 6130.0 | 24741800 | -1.75 |
| 2025/03/07 | 5923.0 | 6038.0 | 5804.0 | 5849.0 | 21052500 | -4.58 |
| 2025/03/10 | 5836.0 | 5873.0 | 5701.0 | 5773.0 | 16644800 | -1.30 |
| 2025/03/11 | 5423.0 | 5668.0 | 5263.0 | 5657.0 | 30571900 | -2.01 |
| 2025/03/12 | 5627.0 | 5833.0 | 5627.0 | 5711.0 | 25515300 | 0.95 |
| 2025/03/13 | 5865.0 | 5954.0 | 5740.0 | 5749.0 | 21489600 | 0.67 |
| 2025/03/14 | 5749.0 | 6217.0 | 5739.0 | 6212.0 | 34829400 | 8.05 |
| 2025/03/17 | 6320.0 | 6320.0 | 6074.0 | 6127.0 | 21876400 | -1.37 |
| 2025/03/18 | 6213.0 | 6339.0 | 6095.0 | 6198.0 | 23307200 | 1.16 |
| 2025/03/19 | 6167.0 | 6202.0 | 5855.0 | 5869.0 | 24812400 | -5.31 |
| 2025/03/21 | 5957.0 | 6120.0 | 5915.0 | 5959.0 | 25451900 | 1.53 |
| 2025/03/24 | 6062.0 | 6179.0 | 5983.0 | 6117.0 | 29112600 | 2.65 |
| 2025/03/25 | 6388.0 | 6589.0 | 6160.0 | 6212.0 | 28416900 | 1.55 |
| 2025/03/26 | 6370.0 | 6407.0 | 6175.0 | 6271.0 | 26372100 | 0.95 |
| 2025/03/27 | 6029.0 | 6029.0 | 5800.0 | 5831.0 | 21442900 | -7.02 |
| 2025/03/28 | 5598.0 | 5758.0 | 5592.0 | 5691.0 | 17515700 | -2.40 |
| 2025/03/31 | 5400.0 | 5474.0 | 5226.0 | 5398.0 | 25899400 | -5.15 |
| 2025/04/01 | 5450.0 | 5479.0 | 5218.0 | 5231.0 | 21052400 | -3.09 |
| 2025/04/02 | 5283.0 | 5397.0 | 5179.0 | 5353.0 | 22699000 | 2.33 |
| 2025/04/03 | 4953.0 | 5100.0 | 4828.0 | 4892.0 | 25165500 | -8.61 |
| 2025/04/04 | 4630.0 | 4644.0 | 4192.0 | 4292.0 | 30760900 | -12.26 |
| 2025/04/07 | 3592.0 | 3793.0 | 3592.0 | 3593.0 | 23904000 | -16.29 |
| 2025/04/08 | 4153.0 | 4293.0 | 4152.0 | 4293.0 | 7409200 | 19.48 |
| 2025/04/09 | 4013.0 | 4055.0 | 3852.0 | 4010.0 | 33499500 | -6.59 |
| 2025/04/10 | 4710.0 | 4710.0 | 4710.0 | 4710.0 | 1234400 | 17.46 |
| 2025/04/11 | 4500.0 | 4688.0 | 4357.0 | 4661.0 | 31007600 | -1.04 |
| 2025/04/14 | 4784.0 | 4867.0 | 4651.0 | 4653.0 | 25815300 | -0.17 |
| 2025/04/15 | 4685.0 | 4804.0 | 4619.0 | 4709.0 | 25712600 | 1.20 |
| 2025/04/16 | 4682.0 | 4750.0 | 4499.0 | 4565.0 | 25771600 | -3.06 |
| 2025/04/17 | 4548.0 | 4634.0 | 4480.0 | 4605.0 | 20775200 | 0.88 |
| 2025/04/18 | 4546.0 | 4705.0 | 4534.0 | 4685.0 | 17012300 | 1.74 |
| 2025/04/21 | 4660.0 | 4707.0 | 4541.0 | 4554.0 | 18058300 | -2.80 |
| 2025/04/22 | 4484.0 | 4525.0 | 4403.0 | 4432.0 | 19032700 | -2.68 |
| 2025/04/23 | 4618.0 | 4698.0 | 4563.0 | 4696.0 | 23052300 | 5.96 |
| 2025/04/24 | 4831.0 | 4905.0 | 4790.0 | 4846.0 | 22261400 | 3.19 |
| 2025/04/25 | 5050.0 | 5323.0 | 4997.0 | 5272.0 | 40841600 | 8.79 |
| 2025/04/28 | 5325.0 | 5327.0 | 5145.0 | 5209.0 | 23763400 | -1.19 |
| 2025/04/30 | 5100.0 | 5256.0 | 5083.0 | 5247.0 | 19111500 | 0.73 |
| 2025/05/01 | 5329.0 | 5592.0 | 5270.0 | 5556.0 | 36468900 | 5.89 |
| 2025/05/02 | 5561.0 | 5599.0 | 5405.0 | 5529.0 | 27696500 | -0.49 |
| 2025/05/07 | 5590.0 | 5684.0 | 5529.0 | 5676.0 | 21756700 | 2.66 |
| 2025/05/08 | 5775.0 | 5900.0 | 5723.0 | 5899.0 | 27577600 | 3.93 |
| 2025/05/09 | 5970.0 | 6037.0 | 5882.0 | 5995.0 | 21947800 | 1.63 |
| 2025/05/12 | 6015.0 | 6163.0 | 6005.0 | 6056.0 | 20485600 | 1.02 |
| 2025/05/13 | 6200.0 | 6232.0 | 5723.0 | 5743.0 | 44344200 | -5.17 |
| 2025/05/14 | 5943.0 | 6130.0 | 5807.0 | 6027.0 | 36712700 | 4.95 |
| 2025/05/15 | 5927.0 | 6011.0 | 5743.0 | 5760.0 | 23415600 | -4.43 |
| 2025/05/16 | 5702.0 | 5803.0 | 5662.0 | 5785.0 | 19830800 | 0.43 |
| 2025/05/19 | 5725.0 | 5949.0 | 5717.0 | 5794.0 | 22598700 | 0.16 |
| 2025/05/20 | 5824.0 | 6156.0 | 5782.0 | 6122.0 | 27500400 | 5.66 |
| 2025/05/21 | 6100.0 | 6160.0 | 5970.0 | 6059.0 | 19958100 | -1.03 |
| 2025/05/22 | 5880.0 | 6015.0 | 5777.0 | 5958.0 | 21182100 | -1.67 |
| 2025/05/23 | 5982.0 | 6290.0 | 5981.0 | 6247.0 | 28567400 | 4.85 |
| 2025/05/26 | 6300.0 | 6353.0 | 6185.0 | 6308.0 | 23776200 | 0.98 |
| 2025/05/27 | 6357.0 | 6482.0 | 6262.0 | 6482.0 | 26262100 | 2.76 |
| 2025/05/28 | 6601.0 | 6743.0 | 6485.0 | 6514.0 | 23929000 | 0.49 |
| 2025/05/29 | 6750.0 | 6980.0 | 6681.0 | 6875.0 | 36813200 | 5.54 |
| 2025/05/30 | 6680.0 | 6765.0 | 6618.0 | 6718.0 | 24956000 | -2.28 |
| 2025/06/02 | 6672.0 | 6828.0 | 6606.0 | 6808.0 | 21705100 | 1.34 |
| 2025/06/03 | 6855.0 | 6892.0 | 6688.0 | 6688.0 | 18789100 | -1.76 |
| 2025/06/04 | 6844.0 | 6867.0 | 6622.0 | 6699.0 | 20496600 | 0.16 |
| 2025/06/05 | 6670.0 | 6879.0 | 6662.0 | 6871.0 | 24085100 | 2.57 |
| 2025/06/06 | 6830.0 | 6962.0 | 6830.0 | 6899.0 | 18265000 | 0.41 |
| 2025/06/09 | 6987.0 | 7110.0 | 6941.0 | 7070.0 | 19614000 | 2.48 |
| 2025/06/10 | 7080.0 | 7118.0 | 6871.0 | 6879.0 | 21132000 | -2.70 |
| 2025/06/11 | 6948.0 | 6958.0 | 6680.0 | 6680.0 | 15785400 | -2.89 |
| 2025/06/12 | 6720.0 | 6764.0 | 6660.0 | 6715.0 | 13274900 | 0.52 |
| 2025/06/13 | 6720.0 | 6780.0 | 6593.0 | 6780.0 | 15040700 | 0.97 |
| 2025/06/16 | 6805.0 | 6877.0 | 6718.0 | 6855.0 | 10662700 | 1.11 |
| 2025/06/17 | 6899.0 | 7008.0 | 6860.0 | 6885.0 | 13092700 | 0.44 |
| 2025/06/18 | 6835.0 | 6863.0 | 6730.0 | 6780.0 | 12462500 | -1.53 |
| 2025/06/19 | 6780.0 | 6923.0 | 6745.0 | 6898.0 | 11725700 | 1.74 |
| 2025/06/20 | 6866.0 | 6967.0 | 6823.0 | 6860.0 | 9937400 | -0.55 |
| 2025/06/23 | 6748.0 | 6776.0 | 6627.0 | 6713.0 | 10329200 | -2.14 |
| 2025/06/24 | 6887.0 | 7097.0 | 6849.0 | 7097.0 | 19042800 | 5.72 |
| 2025/06/25 | 7150.0 | 7298.0 | 7092.0 | 7187.0 | 16845700 | 1.27 |
| 2025/06/26 | 7143.0 | 7445.0 | 7141.0 | 7445.0 | 17765600 | 3.59 |
| 2025/06/27 | 7521.0 | 7643.0 | 7440.0 | 7599.0 | 16838100 | 2.07 |
| 2025/06/30 | 7749.0 | 7773.0 | 7502.0 | 7571.0 | 17322500 | -0.37 |
| 2025/07/01 | 7521.0 | 7925.0 | 7456.0 | 7880.0 | 23319200 | 4.08 |
| 2025/07/02 | 7580.0 | 7679.0 | 7403.0 | 7565.0 | 25323300 | -4.00 |
| 2025/07/03 | 7675.0 | 7830.0 | 7627.0 | 7705.0 | 20195300 | 1.85 |
| 2025/07/04 | 7800.0 | 7805.0 | 7518.0 | 7520.0 | 16592000 | -2.40 |
| 2025/07/07 | 7420.0 | 7520.0 | 7360.0 | 7410.0 | 12410300 | -1.46 |
| 2025/07/08 | 7560.0 | 7825.0 | 7512.0 | 7815.0 | 16812400 | 5.47 |
| 2025/07/09 | 7879.0 | 7879.0 | 7570.0 | 7714.0 | 17618400 | -1.29 |
| 2025/07/10 | 7770.0 | 7891.0 | 7719.0 | 7760.0 | 15497300 | 0.60 |
| 2025/07/11 | 7738.0 | 7849.0 | 7483.0 | 7512.0 | 17884100 | -3.20 |
| 2025/07/14 | 7540.0 | 7574.0 | 7412.0 | 7552.0 | 10812800 | 0.53 |
| 2025/07/15 | 7630.0 | 7855.0 | 7590.0 | 7850.0 | 20126800 | 3.95 |
| 2025/07/16 | 7854.0 | 8045.0 | 7767.0 | 7955.0 | 19894100 | 1.34 |
| 2025/07/17 | 7922.0 | 8018.0 | 7803.0 | 8016.0 | 14275400 | 0.77 |
| 2025/07/18 | 8082.0 | 8206.0 | 7972.0 | 8085.0 | 21632900 | 0.86 |
| 2025/07/22 | 8180.0 | 8480.0 | 8174.0 | 8443.0 | 20092200 | 4.43 |
| 2025/07/23 | 8593.0 | 8641.0 | 8125.0 | 8359.0 | 24416600 | -0.99 |
| 2025/07/24 | 8446.0 | 8720.0 | 8441.0 | 8704.0 | 23102300 | 4.13 |
| 2025/07/25 | 8771.0 | 8912.0 | 8743.0 | 8857.0 | 18594900 | 1.76 |
| 2025/07/28 | 8915.0 | 8924.0 | 8717.0 | 8814.0 | 19060000 | -0.49 |
| 2025/07/29 | 8750.0 | 8957.0 | 8733.0 | 8940.0 | 16321600 | 1.43 |
| 2025/07/30 | 9358.0 | 9813.0 | 9301.0 | 9736.0 | 28902400 | 8.90 |
| 2025/07/31 | 9968.0 | 10400.0 | 9960.0 | 10375.0 | 19391800 | 6.56 |
| 2025/08/01 | 10145.0 | 10380.0 | 9955.0 | 10290.0 | 13788400 | -0.82 |
| 2025/08/04 | 9834.0 | 10320.0 | 9830.0 | 10270.0 | 11368800 | -0.19 |
| 2025/08/05 | 10480.0 | 10675.0 | 10325.0 | 10675.0 | 12327500 | 3.94 |
| 2025/08/06 | 10550.0 | 10935.0 | 10440.0 | 10930.0 | 11414100 | 2.39 |
| 2025/08/07 | 10950.0 | 11720.0 | 10350.0 | 11510.0 | 25008200 | 5.31 |
| 2025/08/08 | 11510.0 | 11880.0 | 11020.0 | 11095.0 | 20587600 | -3.61 |
| 2025/08/12 | 11490.0 | 11730.0 | 11405.0 | 11630.0 | 12329800 | 4.82 |
| 2025/08/13 | 11980.0 | 12035.0 | 11660.0 | 12000.0 | 12664300 | 3.18 |
| 2025/08/14 | 11970.0 | 12020.0 | 11690.0 | 11905.0 | 9499600 | -0.79 |
| 2025/08/15 | 11900.0 | 12390.0 | 11735.0 | 12275.0 | 14520000 | 3.11 |
| 2025/08/18 | 12175.0 | 12450.0 | 12055.0 | 12400.0 | 8654000 | 1.02 |
| 2025/08/19 | 12370.0 | 12420.0 | 11750.0 | 12010.0 | 11581100 | -3.15 |
| 2025/08/20 | 11340.0 | 11510.0 | 11250.0 | 11330.0 | 9215000 | -5.66 |
| 2025/08/21 | 11230.0 | 11650.0 | 11220.0 | 11445.0 | 7692000 | 1.02 |
| 2025/08/22 | 11480.0 | 11590.0 | 11350.0 | 11485.0 | 5288700 | 0.35 |
| 2025/08/25 | 11785.0 | 11810.0 | 11380.0 | 11495.0 | 7841300 | 0.09 |
| 2025/08/26 | 11550.0 | 11700.0 | 11300.0 | 11525.0 | 6646300 | 0.26 |
| 2025/08/27 | 11700.0 | 11735.0 | 11440.0 | 11675.0 | 6720200 | 1.30 |
| 2025/08/28 | 11375.0 | 12325.0 | 11315.0 | 12320.0 | 13583500 | 5.52 |
| 2025/08/29 | 12360.0 | 12800.0 | 12245.0 | 12770.0 | 13527600 | 3.65 |
| 2025/09/01 | 12630.0 | 12760.0 | 12220.0 | 12415.0 | 11195400 | -2.78 |
| 2025/09/02 | 12500.0 | 12720.0 | 12250.0 | 12425.0 | 10898600 | 0.08 |
| 2025/09/03 | 12500.0 | 12690.0 | 12330.0 | 12500.0 | 11010800 | 0.60 |
| 2025/09/04 | 12785.0 | 13370.0 | 12775.0 | 13140.0 | 14656400 | 5.12 |
| 2025/09/05 | 13495.0 | 13580.0 | 13100.0 | 13340.0 | 12224300 | 1.52 |
| 2025/09/08 | 13450.0 | 13555.0 | 13315.0 | 13555.0 | 9115000 | 1.61 |
| 2025/09/09 | 13795.0 | 13880.0 | 12900.0 | 12905.0 | 11630700 | -4.80 |
| 2025/09/10 | 13340.0 | 13685.0 | 13300.0 | 13630.0 | 9226000 | 5.62 |
| 2025/09/11 | 14000.0 | 14270.0 | 13720.0 | 13990.0 | 13909100 | 2.64 |
| 2025/09/12 | 14250.0 | 14355.0 | 14040.0 | 14100.0 | 9530500 | 0.79 |
| 2025/09/16 | 14350.0 | 14560.0 | 13810.0 | 13970.0 | 10530500 | -0.92 |
| 2025/09/17 | 13860.0 | 13950.0 | 13340.0 | 13455.0 | 9096300 | -3.69 |
| 2025/09/18 | 13650.0 | 13695.0 | 13395.0 | 13605.0 | 5998700 | 1.11 |
| 2025/09/19 | 14000.0 | 14205.0 | 13550.0 | 13975.0 | 9776000 | 2.72 |
| 2025/09/22 | 14200.0 | 14355.0 | 14085.0 | 14250.0 | 6479800 | 1.97 |
| 2025/09/24 | 14085.0 | 14570.0 | 13880.0 | 14570.0 | 7680500 | 2.25 |
| 2025/09/25 | 14275.0 | 14750.0 | 14170.0 | 14550.0 | 8306900 | -0.14 |
| 2025/09/26 | 14450.0 | 14660.0 | 14075.0 | 14100.0 | 6282000 | -3.09 |
| 2025/09/29 | 14170.0 | 14735.0 | 14090.0 | 14680.0 | 8256000 | 4.11 |
| 2025/09/30 | 14715.0 | 14735.0 | 14405.0 | 14455.0 | 6150000 | -1.53 |
| 2025/10/01 | 14550.0 | 14670.0 | 14115.0 | 14295.0 | 5833300 | -1.11 |
| 2025/10/02 | 14670.0 | 14785.0 | 14155.0 | 14155.0 | 6959200 | -0.98 |
| 2025/10/03 | 14015.0 | 14150.0 | 13860.0 | 14135.0 | 6226100 | -0.14 |
| 2025/10/06 | 14540.0 | 14570.0 | 14100.0 | 14500.0 | 9056000 | 2.58 |
| 2025/10/07 | 14700.0 | 16015.0 | 14700.0 | 15290.0 | 19421800 | 5.45 |
| 2025/10/08 | 14990.0 | 16180.0 | 14970.0 | 15965.0 | 15841900 | 4.41 |
| 2025/10/09 | 16430.0 | 17245.0 | 16420.0 | 16785.0 | 13748300 | 5.14 |
| 2025/10/10 | 16955.0 | 16960.0 | 16380.0 | 16560.0 | 11027700 | -1.34 |
| 2025/10/14 | 16390.0 | 16740.0 | 15720.0 | 15745.0 | 12851100 | -4.92 |
| 2025/10/15 | 15750.0 | 16310.0 | 15665.0 | 16160.0 | 7157400 | 2.64 |
| 2025/10/16 | 16560.0 | 16800.0 | 16320.0 | 16800.0 | 7158400 | 3.96 |
| 2025/10/17 | 16500.0 | 16945.0 | 16405.0 | 16445.0 | 9795900 | -2.11 |
| 2025/10/20 | 16780.0 | 17195.0 | 16505.0 | 17195.0 | 8625000 | 4.56 |
| 2025/10/21 | 17495.0 | 17575.0 | 16540.0 | 16675.0 | 13591900 | -3.02 |
| 2025/10/22 | 16800.0 | 17050.0 | 16030.0 | 16935.0 | 11556600 | 1.56 |
| 2025/10/23 | 16560.0 | 17255.0 | 16535.0 | 17245.0 | 10614300 | 1.83 |
| 2025/10/24 | 17500.0 | 17945.0 | 17285.0 | 17925.0 | 11583200 | 3.94 |
| 2025/10/27 | 18400.0 | 19460.0 | 18240.0 | 19355.0 | 15766600 | 7.98 |
| 2025/10/28 | 19430.0 | 19610.0 | 19090.0 | 19195.0 | 10633800 | -0.83 |
| 2025/10/29 | 19770.0 | 20340.0 | 19755.0 | 20110.0 | 13306300 | 4.77 |
| 2025/10/30 | 20250.0 | 20995.0 | 20090.0 | 20805.0 | 17914500 | 3.46 |
| 2025/10/31 | 20755.0 | 21350.0 | 20520.0 | 21170.0 | 14334400 | 1.75 |
| 2025/11/04 | 21670.0 | 21680.0 | 20625.0 | 20710.0 | 13074200 | -2.17 |
| 2025/11/05 | 19380.0 | 19885.0 | 18635.0 | 19615.0 | 16441100 | -5.29 |
| 2025/11/06 | 20430.0 | 21675.0 | 20235.0 | 21525.0 | 15650500 | 9.74 |
| 2025/11/07 | 20860.0 | 21550.0 | 19500.0 | 20415.0 | 28629100 | -5.16 |
| 2025/11/10 | 20890.0 | 21295.0 | 20275.0 | 20510.0 | 18679400 | 0.47 |
| 2025/11/11 | 21010.0 | 21490.0 | 19150.0 | 19285.0 | 20505400 | -5.97 |
| 2025/11/12 | 18685.0 | 20280.0 | 18180.0 | 20075.0 | 18287500 | 4.10 |
| 2025/11/13 | 19990.0 | 21135.0 | 19850.0 | 20705.0 | 15156700 | 3.14 |
| 2025/11/14 | 19550.0 | 19910.0 | 19200.0 | 19380.0 | 14690300 | -6.40 |
| 2025/11/17 | 19380.0 | 20045.0 | 19215.0 | 19840.0 | 10389400 | 2.37 |
| 2025/11/18 | 19300.0 | 19370.0 | 17860.0 | 17875.0 | 16270100 | -9.90 |
| 2025/11/19 | 17800.0 | 18750.0 | 17110.0 | 17840.0 | 22542200 | -0.20 |
| 2025/11/20 | 19840.0 | 19850.0 | 18205.0 | 18890.0 | 16705100 | 5.89 |
| 2025/11/21 | 17580.0 | 17720.0 | 17025.0 | 17325.0 | 13797100 | -8.28 |
| 2025/11/25 | 17990.0 | 18195.0 | 17350.0 | 17380.0 | 10065300 | 0.32 |
| 2025/11/26 | 17520.0 | 18230.0 | 17420.0 | 18035.0 | 10806400 | 3.77 |
| 2025/11/27 | 18335.0 | 18365.0 | 17955.0 | 18100.0 | 7949000 | 0.36 |
| 2025/11/28 | 18240.0 | 18435.0 | 17840.0 | 17950.0 | 6397000 | -0.83 |
| 2025/12/01 | 17815.0 | 17825.0 | 16200.0 | 16345.0 | 14664500 | -8.94 |
| 2025/12/02 | 16570.0 | 17020.0 | 16525.0 | 16600.0 | 10655500 | 1.56 |
| 2025/12/03 | 16950.0 | 17315.0 | 16800.0 | 17030.0 | 7909500 | 2.59 |
| 2025/12/04 | 16820.0 | 17310.0 | 16810.0 | 16950.0 | 5677700 | -0.47 |
| 2025/12/05 | 17100.0 | 17435.0 | 16790.0 | 17250.0 | 6581400 | 1.77 |
| 2025/12/08 | 17700.0 | 18590.0 | 17440.0 | 18455.0 | 11481900 | 6.99 |
| 2025/12/09 | 18515.0 | 18570.0 | 17865.0 | 18470.0 | 8390300 | 0.08 |
| 2025/12/10 | 18850.0 | 18970.0 | 18040.0 | 18460.0 | 8070600 | -0.05 |
| 2025/12/11 | 18600.0 | 19070.0 | 18140.0 | 18220.0 | 10137000 | -1.30 |
| 2025/12/12 | 18500.0 | 18590.0 | 18065.0 | 18500.0 | 7778200 | 1.54 |
| 2025/12/15 | 17500 | 17980 | 17285 | 17690 | 7855900 | -4.38 |