エルアイイーエイチ 5856
29円
(時刻：15:30)
▼ -1円 (-3.33%)
価格情報
| 始値 | 29円 |
| 高値 | 30円 |
| 安値 | 28円 |
| 出来高 | 970,300株 |
| 売買代金 | 28,128,500円 |
| 売り気配 (15:30) | 30円 |
| 買い気配 (15:30) | 29円 |
基本情報
| 銘柄名 | エルアイイーエイチ |
| 英文銘柄名 | LIFE INTELLIGENT ENTERPRISE HOLDINGS CO., LTD. |
| 時価総額 | 3,268,734,000.0円 |
| 発行済株式総数 | 108,957,800株 |
| 単元株式数 | 100 |
| 業種 | 小売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 2.23円 |
| BPS | 26.92円 |
| PER | 13.45倍 |
| PBR | 1.11倍 |
| ROE | 6.6% |
| 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20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 | 604,744,000 円 | 883,990,000 円 | 1,331,938,000 円 | 591,135,000 円 | 599,659,000 円 |
| 経常利益又は経常損失（△） | 251,981,000 円 | 523,633,000 円 | 956,271,000 円 | 65,376,000 円 | △130,877,000 円 |
| 当期純利益又は当期純損失（△） | △441,564,000 円 | 617,063,000 円 | 618,005,000 円 | △49,242,000 円 | △1,814,264,000 円 |
| 資本金 | 100 百万円 | 100 百万円 | 100 百万円 | 100 百万円 | 100 百万円 |
| 純資産額 | 2,561,134,000 円 | 3,207,515,000 円 | 3,373,919,000 円 | 3,174,884,000 円 | 1,285,722,000 円 |
| 総資産額 | 2,848,048,000 円 | 3,457,142,000 円 | 3,856,568,000 円 | 4,037,105,000 円 | 2,433,511,000 円 |
| 従業員数 | 3 人 | 2 人 | 1 人 | 4 人 | 7 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 | 2.23 | 26.92 | 6.6 | 13.45 | 1.11 | - | - |
| 2025/03 | 単体 | 6.35 | 27.18 | - | 4.72 | 1.10 | - | 0.00 |
| 2025/09 | 中連 | -4.10 | 24.87 | - | - | 1.21 | - | - |
| 2025/09 | 中間 | -2.67 | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/17 | 0 | 0 | 930,200 | 0 |
| 2025/12/16 | 0 | 0 | 930,200 | 19,900 |
| 2025/12/15 | 0 | 0 | 910,300 | 1,000 |
| 2025/12/12 | 0 | 0 | 909,300 | 0 |
| 2025/12/11 | 0 | 0 | 909,300 | -4,300 |
| 2025/12/10 | 0 | 0 | 913,600 | -5,400 |
| 2025/12/09 | 0 | 0 | 919,000 | 0 |
| 2025/12/08 | 0 | 0 | 919,000 | -22,200 |
| 2025/12/05 | 0 | 0 | 941,200 | 4,800 |
| 2025/12/04 | 0 | 0 | 936,400 | 9,900 |
| 2025/12/03 | 0 | 0 | 926,500 | -1,200 |
| 2025/12/02 | 0 | 0 | 927,700 | 63,900 |
| 2025/12/01 | 0 | 0 | 863,800 | -500 |
| 2025/11/28 | 0 | 0 | 864,300 | 0 |
| 2025/11/27 | 0 | 0 | 864,300 | 56,600 |
| 2025/11/26 | 0 | 0 | 807,700 | -30,900 |
| 2025/11/25 | 0 | 0 | 838,600 | -29,700 |
| 2025/11/21 | 0 | 0 | 868,300 | 300 |
| 2025/11/20 | 0 | 0 | 868,000 | -7,800 |
| 2025/11/19 | 0 | 0 | 875,800 | -41,800 |
| 2025/11/18 | 0 | 0 | 917,600 | -64,400 |
| 2025/11/17 | 0 | 0 | 982,000 | 0 |
| 2025/11/14 | 0 | 0 | 982,000 | 700 |
| 2025/11/13 | 0 | 0 | 981,300 | 1,200 |
| 2025/11/12 | 0 | 0 | 980,100 | 0 |
| 2025/11/11 | 0 | 0 | 980,100 | -400 |
| 2025/11/10 | 0 | 0 | 980,500 | 1,100 |
| 2025/11/07 | 0 | 0 | 979,400 | -6,000 |
| 2025/11/06 | 0 | 0 | 985,400 | -300 |
| 2025/11/05 | 0 | 0 | 985,700 | 0 |
| 2025/10/31 | 0 | 0 | 985,700 | -1,000 |
| 2025/10/30 | 0 | 0 | 986,700 | -31,200 |
| 2025/10/29 | 0 | 0 | 1,017,900 | -39,200 |
| 2025/10/28 | 0 | 0 | 1,057,100 | -800 |
| 2025/10/27 | 0 | 0 | 1,057,900 | 1,100 |
| 2025/10/24 | 0 | 0 | 1,056,800 | -100 |
| 2025/10/23 | 0 | 0 | 1,056,900 | 1,900 |
| 2025/10/22 | 0 | 0 | 1,055,000 | 100 |
| 2025/10/21 | 0 | 0 | 1,054,900 | 50,400 |
| 2025/10/20 | 0 | 0 | 1,004,500 | 100 |
| 2025/10/17 | 0 | 0 | 1,004,400 | 1,400 |
| 2025/10/16 | 0 | 0 | 1,003,000 | 6,300 |
| 2025/10/15 | 0 | 0 | 996,700 | 1,300 |
| 2025/10/14 | 0 | 0 | 995,400 | 1,300 |
| 2025/10/10 | 0 | 0 | 994,100 | 1,000 |
| 2025/10/09 | 0 | 0 | 993,100 | -2,900 |
| 2025/10/08 | 0 | 0 | 996,000 | 0 |
| 2025/10/07 | 0 | 0 | 996,000 | 3,600 |
| 2025/10/06 | 0 | 0 | 992,400 | -10,100 |
| 2025/10/03 | 0 | 0 | 1,002,500 | 3,200 |
| 2025/10/02 | 0 | 0 | 999,300 | -50,300 |
| 2025/10/01 | 0 | 0 | 1,049,600 | 31,000 |
| 2025/09/30 | 0 | 0 | 1,018,600 | 65,100 |
| 2025/09/29 | 0 | 0 | 953,500 | -229,300 |
| 2025/09/26 | 0 | 0 | 1,182,800 | 800 |
| 2025/09/25 | 0 | 0 | 1,182,000 | 2,300 |
| 2025/09/22 | 0 | 0 | 1,183,000 | -237,900 |
| 2025/09/19 | 0 | 0 | 1,420,900 | 395,800 |
| 2025/09/18 | 0 | 0 | 1,025,100 | 15,600 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 0 | 0 | 910,300 | -8,700 |
| 2025/12/05 | 0 | 0 | 919,000 | 55,200 |
| 2025/11/28 | 0 | 0 | 863,800 | 25,200 |
| 2025/11/21 | 0 | 0 | 838,600 | -143,400 |
| 2025/11/14 | 0 | 0 | 982,000 | 1,500 |
| 2025/11/07 | 0 | 0 | 980,500 | -5,200 |
| 2025/10/31 | 0 | 0 | 985,700 | -72,200 |
| 2025/10/24 | 0 | 0 | 1,057,900 | 53,400 |
| 2025/10/17 | 0 | 0 | 1,004,500 | 9,100 |
| 2025/10/10 | 0 | 0 | 995,400 | 3,000 |
| 2025/10/03 | 0 | 0 | 992,400 | 38,900 |
| 2025/09/26 | 0 | 0 | 953,500 | -229,500 |
| 2025/09/19 | 0 | 0 | 1,183,000 | 182,000 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
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12月17日 17時04分 | 臨時報告書 |
| 2025年12月01日 12時27分 | 臨時報告書 |
| 2025年11月14日 15時52分 | 確認書 |
| 2025年11月14日 15時52分 | 半期報告書－第22期(2025/04/01－2026/03/31) |
| 2025年11月13日 14時46分 | 臨時報告書 |
| 2025年11月04日 09時49分 | 臨時報告書 |
| 2025年10月27日 09時54分 | 臨時報告書 |
| 2025年06月30日 14時11分 | 臨時報告書 |
| 2025年06月30日 14時10分 | 確認書 |
| 2025年06月30日 14時09分 | 内部統制報告書－第21期(2024/04/01－2025/03/31) |
| 2025年06月30日 14時08分 | 有価証券報告書－第21期(2024/04/01－2025/03/31) |
| 2025年05月15日 15時07分 | 臨時報告書 |
| 2025年03月26日 15時54分 | 臨時報告書 |
| 2025年03月14日 14時38分 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025年03月12日 17時10分 | 変更報告書（短期大量譲渡） |
| 2025年03月12日 17時10分 | 変更報告書 |
| 2025年02月17日 15時37分 | 臨時報告書 |
| 2025年01月08日 17時14分 | 訂正臨時報告書 |
| 2025年01月06日 16時10分 | 臨時報告書 |
| 2024年12月23日 11時29分 | 臨時報告書 |
| 2024年11月19日 14時16分 | 臨時報告書 |
| 2024年11月14日 16時00分 | 確認書 |
| 2024年11月14日 15時59分 | 半期報告書－第21期(2024/04/01－2025/03/31) |
| 2024年09月30日 12時27分 | 臨時報告書 |
| 2024年09月30日 12時25分 | 臨時報告書 |
| 2024年09月11日 14時27分 | 訂正臨時報告書 |
| 2024年09月10日 15時52分 | 臨時報告書 |
| 2024年08月28日 09時00分 | 臨時報告書 |
| 2024年07月01日 13時32分 | 臨時報告書 |
| 2024年06月28日 13時59分 | 内部統制報告書－第20期(2023/04/01－2024/03/31) |
企業概要
| 会社名 | 株式会社エルアイイーエイチ |
| 会社名（英文） | Life Intelligent Enterprise Co.,Ltd. |
| 会社名（カナ） | カブシキガイシャエルアイイーエイチ |
| 本店所在地 | 中央区銀座八丁目９番１３号 |
| 業種 | 非鉄金属 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 58560 |
| EDINETコード | E01329 |
| 法人番号 | 3010001089995 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/28 | 39.0 | 40.0 | 39.0 | 39.0 | 62400 | - |
| 2024/07/01 | 39.0 | 40.0 | 39.0 | 40.0 | 205100 | 2.56 |
| 2024/07/02 | 40.0 | 40.0 | 39.0 | 40.0 | 6600 | 0.00 |
| 2024/07/03 | 40.0 | 40.0 | 38.0 | 40.0 | 484600 | 0.00 |
| 2024/07/04 | 39.0 | 40.0 | 39.0 | 40.0 | 266600 | 0.00 |
| 2024/07/05 | 39.0 | 39.0 | 38.0 | 38.0 | 188500 | -5.00 |
| 2024/07/08 | 39.0 | 39.0 | 38.0 | 38.0 | 164300 | 0.00 |
| 2024/07/09 | 39.0 | 39.0 | 38.0 | 38.0 | 87000 | 0.00 |
| 2024/07/10 | 39.0 | 39.0 | 38.0 | 39.0 | 9600 | 2.63 |
| 2024/07/11 | 39.0 | 39.0 | 38.0 | 38.0 | 50300 | -2.56 |
| 2024/07/12 | 38.0 | 39.0 | 38.0 | 39.0 | 19400 | 2.63 |
| 2024/07/16 | 39.0 | 39.0 | 38.0 | 38.0 | 44200 | -2.56 |
| 2024/07/17 | 38.0 | 39.0 | 38.0 | 38.0 | 24900 | 0.00 |
| 2024/07/18 | 38.0 | 39.0 | 38.0 | 39.0 | 21200 | 2.63 |
| 2024/07/19 | 39.0 | 39.0 | 38.0 | 38.0 | 27200 | -2.56 |
| 2024/07/22 | 38.0 | 39.0 | 38.0 | 39.0 | 82400 | 2.63 |
| 2024/07/23 | 38.0 | 38.0 | 38.0 | 38.0 | 3800 | -2.56 |
| 2024/07/24 | 38.0 | 39.0 | 35.0 | 36.0 | 806900 | -5.26 |
| 2024/07/25 | 36.0 | 36.0 | 34.0 | 34.0 | 228100 | -5.56 |
| 2024/07/26 | 34.0 | 34.0 | 31.0 | 32.0 | 981200 | -5.88 |
| 2024/07/29 | 32.0 | 32.0 | 29.0 | 31.0 | 955300 | -3.13 |
| 2024/07/30 | 31.0 | 32.0 | 30.0 | 31.0 | 180200 | 0.00 |
| 2024/07/31 | 31.0 | 35.0 | 30.0 | 34.0 | 816200 | 9.68 |
| 2024/08/01 | 35.0 | 38.0 | 34.0 | 35.0 | 1020500 | 2.94 |
| 2024/08/02 | 35.0 | 35.0 | 32.0 | 32.0 | 368000 | -8.57 |
| 2024/08/05 | 31.0 | 31.0 | 25.0 | 25.0 | 953300 | -21.88 |
| 2024/08/06 | 28.0 | 29.0 | 27.0 | 27.0 | 186500 | 8.00 |
| 2024/08/07 | 27.0 | 32.0 | 27.0 | 30.0 | 302900 | 11.11 |
| 2024/08/08 | 31.0 | 34.0 | 31.0 | 33.0 | 389700 | 10.00 |
| 2024/08/09 | 33.0 | 33.0 | 31.0 | 32.0 | 136400 | -3.03 |
| 2024/08/13 | 32.0 | 34.0 | 32.0 | 34.0 | 164600 | 6.25 |
| 2024/08/14 | 34.0 | 36.0 | 33.0 | 36.0 | 235700 | 5.88 |
| 2024/08/15 | 33.0 | 33.0 | 31.0 | 33.0 | 562700 | -8.33 |
| 2024/08/16 | 33.0 | 34.0 | 32.0 | 34.0 | 238700 | 3.03 |
| 2024/08/19 | 33.0 | 34.0 | 31.0 | 31.0 | 223100 | -8.82 |
| 2024/08/20 | 32.0 | 33.0 | 32.0 | 33.0 | 127700 | 6.45 |
| 2024/08/21 | 32.0 | 33.0 | 32.0 | 33.0 | 76400 | 0.00 |
| 2024/08/22 | 33.0 | 34.0 | 32.0 | 33.0 | 93800 | 0.00 |
| 2024/08/23 | 32.0 | 33.0 | 32.0 | 32.0 | 142900 | -3.03 |
| 2024/08/26 | 32.0 | 33.0 | 31.0 | 32.0 | 181400 | 0.00 |
| 2024/08/27 | 32.0 | 33.0 | 31.0 | 31.0 | 102500 | -3.13 |
| 2024/08/28 | 33.0 | 33.0 | 32.0 | 32.0 | 72100 | 3.23 |
| 2024/08/29 | 32.0 | 32.0 | 31.0 | 32.0 | 92000 | 0.00 |
| 2024/08/30 | 32.0 | 32.0 | 31.0 | 32.0 | 95300 | 0.00 |
| 2024/09/02 | 32.0 | 32.0 | 31.0 | 31.0 | 37400 | -3.13 |
| 2024/09/03 | 31.0 | 32.0 | 31.0 | 32.0 | 139500 | 3.23 |
| 2024/09/04 | 31.0 | 32.0 | 31.0 | 31.0 | 119000 | -3.13 |
| 2024/09/05 | 30.0 | 32.0 | 30.0 | 32.0 | 70700 | 3.23 |
| 2024/09/06 | 31.0 | 32.0 | 30.0 | 31.0 | 83900 | -3.13 |
| 2024/09/09 | 30.0 | 30.0 | 28.0 | 30.0 | 182100 | -3.23 |
| 2024/09/10 | 30.0 | 30.0 | 29.0 | 29.0 | 55500 | -3.33 |
| 2024/09/11 | 29.0 | 30.0 | 29.0 | 29.0 | 26100 | 0.00 |
| 2024/09/12 | 30.0 | 30.0 | 28.0 | 29.0 | 133800 | 0.00 |
| 2024/09/13 | 30.0 | 30.0 | 29.0 | 29.0 | 53700 | 0.00 |
| 2024/09/17 | 29.0 | 30.0 | 28.0 | 28.0 | 47900 | -3.45 |
| 2024/09/18 | 28.0 | 29.0 | 28.0 | 28.0 | 16900 | 0.00 |
| 2024/09/19 | 28.0 | 29.0 | 28.0 | 28.0 | 34800 | 0.00 |
| 2024/09/20 | 28.0 | 29.0 | 28.0 | 29.0 | 141500 | 3.57 |
| 2024/09/24 | 29.0 | 29.0 | 28.0 | 29.0 | 26400 | 0.00 |
| 2024/09/25 | 31.0 | 42.0 | 31.0 | 31.0 | 4612700 | 6.90 |
| 2024/09/26 | 31.0 | 31.0 | 29.0 | 30.0 | 495200 | -3.23 |
| 2024/09/27 | 30.0 | 31.0 | 29.0 | 29.0 | 278300 | -3.33 |
| 2024/09/30 | 29.0 | 35.0 | 28.0 | 32.0 | 1711500 | 10.34 |
| 2024/10/01 | 32.0 | 32.0 | 30.0 | 31.0 | 340800 | -3.13 |
| 2024/10/02 | 32.0 | 36.0 | 30.0 | 34.0 | 781000 | 9.68 |
| 2024/10/03 | 34.0 | 35.0 | 31.0 | 32.0 | 807200 | -5.88 |
| 2024/10/04 | 31.0 | 32.0 | 30.0 | 31.0 | 319000 | -3.13 |
| 2024/10/07 | 31.0 | 32.0 | 31.0 | 32.0 | 91200 | 3.23 |
| 2024/10/08 | 32.0 | 32.0 | 31.0 | 31.0 | 20800 | -3.13 |
| 2024/10/09 | 31.0 | 34.0 | 31.0 | 33.0 | 362000 | 6.45 |
| 2024/10/10 | 33.0 | 34.0 | 32.0 | 32.0 | 206400 | -3.03 |
| 2024/10/11 | 33.0 | 33.0 | 32.0 | 33.0 | 79500 | 3.13 |
| 2024/10/15 | 32.0 | 32.0 | 29.0 | 32.0 | 711100 | -3.03 |
| 2024/10/16 | 31.0 | 33.0 | 31.0 | 33.0 | 184300 | 3.13 |
| 2024/10/17 | 33.0 | 33.0 | 32.0 | 33.0 | 50400 | 0.00 |
| 2024/10/18 | 32.0 | 33.0 | 32.0 | 32.0 | 11400 | -3.03 |
| 2024/10/21 | 32.0 | 33.0 | 32.0 | 32.0 | 38800 | 0.00 |
| 2024/10/22 | 32.0 | 33.0 | 32.0 | 32.0 | 67600 | 0.00 |
| 2024/10/23 | 32.0 | 32.0 | 31.0 | 31.0 | 98100 | -3.13 |
| 2024/10/24 | 31.0 | 32.0 | 31.0 | 31.0 | 45200 | 0.00 |
| 2024/10/25 | 32.0 | 35.0 | 31.0 | 35.0 | 459300 | 12.90 |
| 2024/10/28 | 35.0 | 36.0 | 34.0 | 36.0 | 388200 | 2.86 |
| 2024/10/29 | 36.0 | 36.0 | 34.0 | 34.0 | 481000 | -5.56 |
| 2024/10/30 | 34.0 | 37.0 | 34.0 | 37.0 | 501900 | 8.82 |
| 2024/10/31 | 38.0 | 39.0 | 36.0 | 37.0 | 633100 | 0.00 |
| 2024/11/01 | 36.0 | 39.0 | 36.0 | 38.0 | 356500 | 2.70 |
| 2024/11/05 | 39.0 | 39.0 | 37.0 | 37.0 | 75500 | -2.63 |
| 2024/11/06 | 38.0 | 38.0 | 34.0 | 36.0 | 271900 | -2.70 |
| 2024/11/07 | 35.0 | 36.0 | 34.0 | 35.0 | 124300 | -2.78 |
| 2024/11/08 | 35.0 | 37.0 | 35.0 | 35.0 | 187800 | 0.00 |
| 2024/11/11 | 36.0 | 37.0 | 35.0 | 36.0 | 268600 | 2.86 |
| 2024/11/12 | 36.0 | 37.0 | 35.0 | 36.0 | 140700 | 0.00 |
| 2024/11/13 | 36.0 | 40.0 | 36.0 | 38.0 | 483700 | 5.56 |
| 2024/11/14 | 39.0 | 39.0 | 36.0 | 39.0 | 167500 | 2.63 |
| 2024/11/15 | 36.0 | 36.0 | 35.0 | 35.0 | 324100 | -10.26 |
| 2024/11/18 | 36.0 | 36.0 | 34.0 | 34.0 | 145700 | -2.86 |
| 2024/11/19 | 34.0 | 35.0 | 33.0 | 33.0 | 119100 | -2.94 |
| 2024/11/20 | 33.0 | 34.0 | 33.0 | 34.0 | 48300 | 3.03 |
| 2024/11/21 | 34.0 | 34.0 | 33.0 | 33.0 | 8800 | -2.94 |
| 2024/11/22 | 34.0 | 34.0 | 32.0 | 33.0 | 268700 | 0.00 |
| 2024/11/25 | 32.0 | 34.0 | 32.0 | 34.0 | 128600 | 3.03 |
| 2024/11/26 | 32.0 | 34.0 | 32.0 | 33.0 | 22200 | -2.94 |
| 2024/11/27 | 33.0 | 33.0 | 32.0 | 32.0 | 156700 | -3.03 |
| 2024/11/28 | 32.0 | 33.0 | 31.0 | 31.0 | 264400 | -3.13 |
| 2024/11/29 | 32.0 | 33.0 | 31.0 | 32.0 | 145000 | 3.23 |
| 2024/12/02 | 32.0 | 34.0 | 32.0 | 34.0 | 235800 | 6.25 |
| 2024/12/03 | 34.0 | 35.0 | 33.0 | 33.0 | 39600 | -2.94 |
| 2024/12/04 | 34.0 | 34.0 | 33.0 | 33.0 | 19000 | 0.00 |
| 2024/12/05 | 33.0 | 33.0 | 32.0 | 32.0 | 41700 | -3.03 |
| 2024/12/06 | 33.0 | 33.0 | 32.0 | 33.0 | 86300 | 3.13 |
| 2024/12/09 | 32.0 | 33.0 | 31.0 | 32.0 | 180700 | -3.03 |
| 2024/12/10 | 32.0 | 33.0 | 31.0 | 32.0 | 88400 | 0.00 |
| 2024/12/11 | 31.0 | 33.0 | 31.0 | 32.0 | 60900 | 0.00 |
| 2024/12/12 | 32.0 | 33.0 | 31.0 | 31.0 | 32600 | -3.13 |
| 2024/12/13 | 32.0 | 33.0 | 31.0 | 32.0 | 23400 | 3.23 |
| 2024/12/16 | 32.0 | 32.0 | 31.0 | 32.0 | 266900 | 0.00 |
| 2024/12/17 | 32.0 | 32.0 | 31.0 | 31.0 | 71300 | -3.13 |
| 2024/12/18 | 31.0 | 32.0 | 31.0 | 32.0 | 42600 | 3.23 |
| 2024/12/19 | 31.0 | 32.0 | 31.0 | 32.0 | 349100 | 0.00 |
| 2024/12/20 | 32.0 | 34.0 | 31.0 | 33.0 | 485400 | 3.13 |
| 2024/12/23 | 34.0 | 34.0 | 30.0 | 30.0 | 598000 | -9.09 |
| 2024/12/24 | 31.0 | 33.0 | 30.0 | 32.0 | 514800 | 6.67 |
| 2024/12/25 | 32.0 | 33.0 | 31.0 | 32.0 | 365500 | 0.00 |
| 2024/12/26 | 32.0 | 33.0 | 32.0 | 32.0 | 203900 | 0.00 |
| 2024/12/27 | 33.0 | 33.0 | 32.0 | 32.0 | 182100 | 0.00 |
| 2024/12/30 | 32.0 | 33.0 | 31.0 | 33.0 | 274500 | 3.13 |
| 2025/01/06 | 31.0 | 33.0 | 31.0 | 33.0 | 48600 | 0.00 |
| 2025/01/07 | 32.0 | 33.0 | 32.0 | 32.0 | 22600 | -3.03 |
| 2025/01/08 | 32.0 | 33.0 | 32.0 | 32.0 | 57000 | 0.00 |
| 2025/01/09 | 32.0 | 33.0 | 31.0 | 33.0 | 39900 | 3.13 |
| 2025/01/10 | 33.0 | 33.0 | 31.0 | 32.0 | 52000 | -3.03 |
| 2025/01/14 | 32.0 | 32.0 | 31.0 | 32.0 | 42200 | 0.00 |
| 2025/01/15 | 32.0 | 32.0 | 31.0 | 32.0 | 29400 | 0.00 |
| 2025/01/16 | 31.0 | 32.0 | 31.0 | 31.0 | 8400 | -3.13 |
| 2025/01/17 | 31.0 | 32.0 | 31.0 | 31.0 | 33300 | 0.00 |
| 2025/01/20 | 32.0 | 32.0 | 31.0 | 31.0 | 31600 | 0.00 |
| 2025/01/21 | 31.0 | 31.0 | 31.0 | 31.0 | 10300 | 0.00 |
| 2025/01/22 | 32.0 | 32.0 | 31.0 | 31.0 | 102600 | 0.00 |
| 2025/01/23 | 31.0 | 32.0 | 31.0 | 32.0 | 133200 | 3.23 |
| 2025/01/24 | 32.0 | 33.0 | 32.0 | 33.0 | 21900 | 3.13 |
| 2025/01/27 | 33.0 | 36.0 | 33.0 | 34.0 | 934800 | 3.03 |
| 2025/01/28 | 35.0 | 35.0 | 33.0 | 33.0 | 231900 | -2.94 |
| 2025/01/29 | 34.0 | 35.0 | 33.0 | 35.0 | 87500 | 6.06 |
| 2025/01/30 | 34.0 | 35.0 | 34.0 | 35.0 | 26800 | 0.00 |
| 2025/01/31 | 34.0 | 36.0 | 34.0 | 36.0 | 168600 | 2.86 |
| 2025/02/03 | 35.0 | 35.0 | 33.0 | 33.0 | 134800 | -8.33 |
| 2025/02/04 | 34.0 | 34.0 | 33.0 | 34.0 | 178800 | 3.03 |
| 2025/02/05 | 34.0 | 34.0 | 33.0 | 34.0 | 6600 | 0.00 |
| 2025/02/06 | 34.0 | 35.0 | 34.0 | 35.0 | 129000 | 2.94 |
| 2025/02/07 | 34.0 | 35.0 | 33.0 | 34.0 | 72800 | -2.86 |
| 2025/02/10 | 34.0 | 36.0 | 33.0 | 36.0 | 165300 | 5.88 |
| 2025/02/12 | 35.0 | 35.0 | 34.0 | 34.0 | 30200 | -5.56 |
| 2025/02/13 | 34.0 | 36.0 | 34.0 | 35.0 | 118000 | 2.94 |
| 2025/02/14 | 35.0 | 35.0 | 33.0 | 33.0 | 331800 | -5.71 |
| 2025/02/17 | 33.0 | 36.0 | 32.0 | 36.0 | 340700 | 9.09 |
| 2025/02/18 | 35.0 | 36.0 | 34.0 | 35.0 | 380700 | -2.78 |
| 2025/02/19 | 35.0 | 40.0 | 34.0 | 40.0 | 1737700 | 14.29 |
| 2025/02/20 | 38.0 | 40.0 | 36.0 | 38.0 | 681800 | -5.00 |
| 2025/02/21 | 39.0 | 39.0 | 36.0 | 37.0 | 742700 | -2.63 |
| 2025/02/25 | 37.0 | 50.0 | 36.0 | 38.0 | 4601900 | 2.70 |
| 2025/02/26 | 38.0 | 39.0 | 36.0 | 39.0 | 526700 | 2.63 |
| 2025/02/27 | 39.0 | 45.0 | 38.0 | 39.0 | 1354600 | 0.00 |
| 2025/02/28 | 39.0 | 40.0 | 37.0 | 39.0 | 633000 | 0.00 |
| 2025/03/03 | 39.0 | 39.0 | 37.0 | 39.0 | 288800 | 0.00 |
| 2025/03/04 | 38.0 | 39.0 | 36.0 | 39.0 | 482700 | 0.00 |
| 2025/03/05 | 38.0 | 44.0 | 38.0 | 40.0 | 915600 | 2.56 |
| 2025/03/06 | 40.0 | 48.0 | 40.0 | 42.0 | 1926200 | 5.00 |
| 2025/03/07 | 43.0 | 43.0 | 40.0 | 41.0 | 440300 | -2.38 |
| 2025/03/10 | 43.0 | 47.0 | 42.0 | 45.0 | 1144000 | 9.76 |
| 2025/03/11 | 47.0 | 47.0 | 44.0 | 44.0 | 689000 | -2.22 |
| 2025/03/12 | 44.0 | 45.0 | 42.0 | 44.0 | 482400 | 0.00 |
| 2025/03/13 | 43.0 | 50.0 | 43.0 | 50.0 | 1673100 | 13.64 |
| 2025/03/14 | 50.0 | 51.0 | 47.0 | 50.0 | 1298300 | 0.00 |
| 2025/03/17 | 51.0 | 51.0 | 48.0 | 48.0 | 694400 | -4.00 |
| 2025/03/18 | 49.0 | 64.0 | 46.0 | 55.0 | 8783800 | 14.58 |
| 2025/03/19 | 53.0 | 53.0 | 45.0 | 48.0 | 3672700 | -12.73 |
| 2025/03/21 | 46.0 | 48.0 | 45.0 | 47.0 | 784800 | -2.08 |
| 2025/03/24 | 49.0 | 55.0 | 48.0 | 54.0 | 2391000 | 14.89 |
| 2025/03/25 | 54.0 | 54.0 | 50.0 | 50.0 | 621800 | -7.41 |
| 2025/03/26 | 51.0 | 51.0 | 49.0 | 50.0 | 375600 | 0.00 |
| 2025/03/27 | 50.0 | 53.0 | 50.0 | 50.0 | 1121500 | 0.00 |
| 2025/03/28 | 51.0 | 51.0 | 46.0 | 48.0 | 1227800 | -4.00 |
| 2025/03/31 | 45.0 | 47.0 | 43.0 | 45.0 | 1610000 | -6.25 |
| 2025/04/01 | 45.0 | 56.0 | 34.0 | 41.0 | 3671300 | -8.89 |
| 2025/04/02 | 42.0 | 46.0 | 39.0 | 44.0 | 1493300 | 7.32 |
| 2025/04/03 | 42.0 | 43.0 | 40.0 | 40.0 | 887600 | -9.09 |
| 2025/04/04 | 39.0 | 41.0 | 36.0 | 39.0 | 1446800 | -2.50 |
| 2025/04/07 | 37.0 | 40.0 | 34.0 | 34.0 | 1254300 | -12.82 |
| 2025/04/08 | 38.0 | 41.0 | 38.0 | 41.0 | 826800 | 20.59 |
| 2025/04/09 | 40.0 | 40.0 | 37.0 | 38.0 | 502800 | -7.32 |
| 2025/04/10 | 41.0 | 45.0 | 40.0 | 45.0 | 924900 | 18.42 |
| 2025/04/11 | 43.0 | 46.0 | 42.0 | 45.0 | 759200 | 0.00 |
| 2025/04/14 | 46.0 | 50.0 | 45.0 | 46.0 | 1321900 | 2.22 |
| 2025/04/15 | 46.0 | 51.0 | 46.0 | 49.0 | 1154000 | 6.52 |
| 2025/04/16 | 48.0 | 55.0 | 42.0 | 48.0 | 4609000 | -2.04 |
| 2025/04/17 | 48.0 | 49.0 | 47.0 | 48.0 | 673100 | 0.00 |
| 2025/04/18 | 49.0 | 50.0 | 47.0 | 50.0 | 430000 | 4.17 |
| 2025/04/21 | 50.0 | 59.0 | 46.0 | 48.0 | 7813500 | -4.00 |
| 2025/04/22 | 49.0 | 56.0 | 45.0 | 48.0 | 10249000 | 0.00 |
| 2025/04/23 | 49.0 | 50.0 | 47.0 | 47.0 | 805100 | -2.08 |
| 2025/04/24 | 48.0 | 48.0 | 46.0 | 46.0 | 346800 | -2.13 |
| 2025/04/25 | 45.0 | 46.0 | 42.0 | 43.0 | 1317000 | -6.52 |
| 2025/04/28 | 43.0 | 51.0 | 38.0 | 42.0 | 8808100 | -2.33 |
| 2025/04/30 | 43.0 | 43.0 | 41.0 | 42.0 | 578900 | 0.00 |
| 2025/05/01 | 43.0 | 45.0 | 41.0 | 45.0 | 991700 | 7.14 |
| 2025/05/02 | 45.0 | 46.0 | 44.0 | 46.0 | 412000 | 2.22 |
| 2025/05/07 | 45.0 | 46.0 | 43.0 | 45.0 | 338800 | -2.17 |
| 2025/05/08 | 44.0 | 44.0 | 43.0 | 43.0 | 218900 | -4.44 |
| 2025/05/09 | 44.0 | 46.0 | 43.0 | 45.0 | 878300 | 4.65 |
| 2025/05/12 | 46.0 | 46.0 | 44.0 | 46.0 | 465300 | 2.22 |
| 2025/05/13 | 46.0 | 46.0 | 44.0 | 45.0 | 114800 | -2.17 |
| 2025/05/14 | 45.0 | 45.0 | 43.0 | 43.0 | 386800 | -4.44 |
| 2025/05/15 | 43.0 | 43.0 | 42.0 | 43.0 | 465400 | 0.00 |
| 2025/05/16 | 43.0 | 43.0 | 41.0 | 43.0 | 245000 | 0.00 |
| 2025/05/19 | 42.0 | 42.0 | 40.0 | 40.0 | 634700 | -6.98 |
| 2025/05/20 | 42.0 | 42.0 | 41.0 | 41.0 | 229100 | 2.50 |
| 2025/05/21 | 41.0 | 42.0 | 39.0 | 41.0 | 500800 | 0.00 |
| 2025/05/22 | 40.0 | 43.0 | 40.0 | 43.0 | 347400 | 4.88 |
| 2025/05/23 | 42.0 | 42.0 | 40.0 | 40.0 | 459900 | -6.98 |
| 2025/05/26 | 41.0 | 42.0 | 40.0 | 42.0 | 217500 | 5.00 |
| 2025/05/27 | 42.0 | 42.0 | 41.0 | 42.0 | 156900 | 0.00 |
| 2025/05/28 | 42.0 | 43.0 | 41.0 | 41.0 | 175600 | -2.38 |
| 2025/05/29 | 42.0 | 43.0 | 41.0 | 42.0 | 184600 | 2.44 |
| 2025/05/30 | 43.0 | 43.0 | 42.0 | 42.0 | 77700 | 0.00 |
| 2025/06/02 | 43.0 | 44.0 | 42.0 | 42.0 | 354900 | 0.00 |
| 2025/06/03 | 42.0 | 43.0 | 41.0 | 42.0 | 148200 | 0.00 |
| 2025/06/04 | 42.0 | 42.0 | 41.0 | 41.0 | 364900 | -2.38 |
| 2025/06/05 | 41.0 | 45.0 | 40.0 | 44.0 | 1514900 | 7.32 |
| 2025/06/06 | 44.0 | 44.0 | 32.0 | 40.0 | 2236800 | -9.09 |
| 2025/06/09 | 41.0 | 41.0 | 37.0 | 40.0 | 1034900 | 0.00 |
| 2025/06/10 | 40.0 | 41.0 | 39.0 | 40.0 | 141000 | 0.00 |
| 2025/06/11 | 41.0 | 41.0 | 39.0 | 39.0 | 239200 | -2.50 |
| 2025/06/12 | 40.0 | 43.0 | 40.0 | 43.0 | 902900 | 10.26 |
| 2025/06/13 | 43.0 | 44.0 | 40.0 | 42.0 | 831800 | -2.33 |
| 2025/06/16 | 44.0 | 72.0 | 44.0 | 68.0 | 24785500 | 61.90 |
| 2025/06/17 | 72.0 | 77.0 | 57.0 | 64.0 | 16253700 | -5.88 |
| 2025/06/18 | 57.0 | 58.0 | 53.0 | 53.0 | 5372400 | -17.19 |
| 2025/06/19 | 53.0 | 55.0 | 51.0 | 52.0 | 2002100 | -1.89 |
| 2025/06/20 | 52.0 | 60.0 | 51.0 | 52.0 | 2471300 | 0.00 |
| 2025/06/23 | 56.0 | 62.0 | 52.0 | 57.0 | 4079500 | 9.62 |
| 2025/06/24 | 55.0 | 66.0 | 55.0 | 62.0 | 4061600 | 8.77 |
| 2025/06/25 | 60.0 | 61.0 | 57.0 | 61.0 | 1955000 | -1.61 |
| 2025/06/26 | 61.0 | 61.0 | 57.0 | 60.0 | 1313300 | -1.64 |
| 2025/06/27 | 61.0 | 66.0 | 52.0 | 59.0 | 3282800 | -1.67 |
| 2025/06/30 | 61.0 | 64.0 | 59.0 | 62.0 | 3698600 | 5.08 |
| 2025/07/01 | 61.0 | 62.0 | 53.0 | 54.0 | 3366400 | -12.90 |
| 2025/07/02 | 56.0 | 56.0 | 51.0 | 52.0 | 1280600 | -3.70 |
| 2025/07/03 | 52.0 | 53.0 | 49.0 | 53.0 | 1497000 | 1.92 |
| 2025/07/04 | 50.0 | 51.0 | 48.0 | 49.0 | 1917400 | -7.55 |
| 2025/07/07 | 48.0 | 49.0 | 44.0 | 45.0 | 4441100 | -8.16 |
| 2025/07/08 | 45.0 | 49.0 | 45.0 | 49.0 | 1787800 | 8.89 |
| 2025/07/09 | 50.0 | 50.0 | 48.0 | 50.0 | 1069000 | 2.04 |
| 2025/07/10 | 49.0 | 51.0 | 49.0 | 50.0 | 882300 | 0.00 |
| 2025/07/11 | 50.0 | 55.0 | 49.0 | 53.0 | 2933800 | 6.00 |
| 2025/07/14 | 53.0 | 53.0 | 49.0 | 50.0 | 1585200 | -5.66 |
| 2025/07/15 | 51.0 | 52.0 | 49.0 | 49.0 | 662900 | -2.00 |
| 2025/07/16 | 51.0 | 57.0 | 50.0 | 50.0 | 5255900 | 2.04 |
| 2025/07/17 | 50.0 | 50.0 | 47.0 | 49.0 | 2721200 | -2.00 |
| 2025/07/18 | 49.0 | 51.0 | 48.0 | 49.0 | 791700 | 0.00 |
| 2025/07/22 | 49.0 | 51.0 | 48.0 | 49.0 | 1473900 | 0.00 |
| 2025/07/23 | 49.0 | 50.0 | 47.0 | 48.0 | 1652500 | -2.04 |
| 2025/07/24 | 48.0 | 50.0 | 45.0 | 46.0 | 1580300 | -4.17 |
| 2025/07/25 | 46.0 | 48.0 | 46.0 | 46.0 | 1116100 | 0.00 |
| 2025/07/28 | 45.0 | 47.0 | 45.0 | 46.0 | 1527100 | 0.00 |
| 2025/07/29 | 46.0 | 46.0 | 45.0 | 45.0 | 251700 | -2.17 |
| 2025/07/30 | 46.0 | 47.0 | 44.0 | 46.0 | 1238800 | 2.22 |
| 2025/07/31 | 44.0 | 46.0 | 44.0 | 46.0 | 971900 | 0.00 |
| 2025/08/01 | 45.0 | 46.0 | 43.0 | 44.0 | 1457600 | -4.35 |
| 2025/08/04 | 43.0 | 44.0 | 42.0 | 43.0 | 513100 | -2.27 |
| 2025/08/05 | 42.0 | 44.0 | 42.0 | 44.0 | 657100 | 2.33 |
| 2025/08/06 | 43.0 | 43.0 | 41.0 | 41.0 | 759800 | -6.82 |
| 2025/08/07 | 42.0 | 42.0 | 40.0 | 41.0 | 872800 | 0.00 |
| 2025/08/08 | 42.0 | 42.0 | 41.0 | 41.0 | 822300 | 0.00 |
| 2025/08/12 | 40.0 | 42.0 | 40.0 | 40.0 | 630000 | -2.44 |
| 2025/08/13 | 41.0 | 42.0 | 40.0 | 42.0 | 311200 | 5.00 |
| 2025/08/14 | 41.0 | 42.0 | 40.0 | 42.0 | 446500 | 0.00 |
| 2025/08/15 | 41.0 | 42.0 | 40.0 | 40.0 | 322100 | -4.76 |
| 2025/08/18 | 41.0 | 43.0 | 41.0 | 42.0 | 794600 | 5.00 |
| 2025/08/19 | 42.0 | 45.0 | 41.0 | 44.0 | 1278700 | 4.76 |
| 2025/08/20 | 44.0 | 51.0 | 43.0 | 50.0 | 6222300 | 13.64 |
| 2025/08/21 | 50.0 | 51.0 | 46.0 | 48.0 | 1758400 | -4.00 |
| 2025/08/22 | 48.0 | 49.0 | 46.0 | 48.0 | 1275900 | 0.00 |
| 2025/08/25 | 45.0 | 47.0 | 39.0 | 40.0 | 10787000 | -16.67 |
| 2025/08/26 | 41.0 | 42.0 | 40.0 | 41.0 | 1701200 | 2.50 |
| 2025/08/27 | 42.0 | 42.0 | 40.0 | 40.0 | 1002100 | -2.44 |
| 2025/08/28 | 41.0 | 42.0 | 40.0 | 41.0 | 563400 | 2.50 |
| 2025/08/29 | 41.0 | 41.0 | 40.0 | 41.0 | 234800 | 0.00 |
| 2025/09/01 | 41.0 | 43.0 | 40.0 | 43.0 | 1191900 | 4.88 |
| 2025/09/02 | 43.0 | 47.0 | 43.0 | 44.0 | 2901400 | 2.33 |
| 2025/09/03 | 44.0 | 44.0 | 41.0 | 41.0 | 1174300 | -6.82 |
| 2025/09/04 | 42.0 | 43.0 | 41.0 | 41.0 | 579900 | 0.00 |
| 2025/09/05 | 43.0 | 50.0 | 43.0 | 47.0 | 8714100 | 14.63 |
| 2025/09/08 | 47.0 | 47.0 | 42.0 | 44.0 | 3153900 | -6.38 |
| 2025/09/09 | 43.0 | 45.0 | 42.0 | 43.0 | 3173700 | -2.27 |
| 2025/09/10 | 43.0 | 44.0 | 42.0 | 44.0 | 596900 | 2.33 |
| 2025/09/11 | 44.0 | 44.0 | 42.0 | 42.0 | 697700 | -4.55 |
| 2025/09/12 | 44.0 | 44.0 | 42.0 | 42.0 | 222200 | 0.00 |
| 2025/09/16 | 43.0 | 43.0 | 42.0 | 42.0 | 273300 | 0.00 |
| 2025/09/17 | 43.0 | 44.0 | 42.0 | 42.0 | 353200 | 0.00 |
| 2025/09/18 | 40.0 | 40.0 | 36.0 | 38.0 | 9916300 | -9.52 |
| 2025/09/19 | 38.0 | 38.0 | 37.0 | 37.0 | 732800 | -2.63 |
| 2025/09/22 | 38.0 | 39.0 | 37.0 | 39.0 | 670200 | 5.41 |
| 2025/09/24 | 38.0 | 39.0 | 38.0 | 39.0 | 383300 | 0.00 |
| 2025/09/25 | 38.0 | 39.0 | 38.0 | 38.0 | 140700 | -2.56 |
| 2025/09/26 | 38.0 | 38.0 | 36.0 | 38.0 | 1307500 | 0.00 |
| 2025/09/29 | 38.0 | 39.0 | 37.0 | 39.0 | 824500 | 2.63 |
| 2025/09/30 | 39.0 | 40.0 | 38.0 | 39.0 | 402300 | 0.00 |
| 2025/10/01 | 39.0 | 40.0 | 37.0 | 37.0 | 866200 | -5.13 |
| 2025/10/02 | 38.0 | 38.0 | 34.0 | 35.0 | 1755200 | -5.41 |
| 2025/10/03 | 34.0 | 36.0 | 34.0 | 35.0 | 467200 | 0.00 |
| 2025/10/06 | 36.0 | 37.0 | 35.0 | 36.0 | 762100 | 2.86 |
| 2025/10/07 | 36.0 | 37.0 | 36.0 | 36.0 | 518800 | 0.00 |
| 2025/10/08 | 36.0 | 37.0 | 35.0 | 35.0 | 436200 | -2.78 |
| 2025/10/09 | 35.0 | 36.0 | 35.0 | 35.0 | 530100 | 0.00 |
| 2025/10/10 | 36.0 | 36.0 | 34.0 | 35.0 | 926000 | 0.00 |
| 2025/10/14 | 34.0 | 36.0 | 33.0 | 33.0 | 1447500 | -5.71 |
| 2025/10/15 | 33.0 | 33.0 | 31.0 | 33.0 | 2640000 | 0.00 |
| 2025/10/16 | 32.0 | 33.0 | 30.0 | 33.0 | 1486400 | 0.00 |
| 2025/10/17 | 32.0 | 33.0 | 31.0 | 33.0 | 360800 | 0.00 |
| 2025/10/20 | 32.0 | 34.0 | 32.0 | 34.0 | 422600 | 3.03 |
| 2025/10/21 | 34.0 | 34.0 | 33.0 | 34.0 | 179500 | 0.00 |
| 2025/10/22 | 34.0 | 35.0 | 33.0 | 35.0 | 703900 | 2.94 |
| 2025/10/23 | 34.0 | 35.0 | 34.0 | 34.0 | 103800 | -2.86 |
| 2025/10/24 | 35.0 | 35.0 | 34.0 | 35.0 | 33100 | 2.94 |
| 2025/10/27 | 34.0 | 35.0 | 33.0 | 34.0 | 272200 | -2.86 |
| 2025/10/28 | 34.0 | 35.0 | 34.0 | 34.0 | 277600 | 0.00 |
| 2025/10/29 | 35.0 | 35.0 | 34.0 | 34.0 | 198500 | 0.00 |
| 2025/10/30 | 34.0 | 34.0 | 33.0 | 33.0 | 109500 | -2.94 |
| 2025/10/31 | 34.0 | 34.0 | 32.0 | 34.0 | 489100 | 3.03 |
| 2025/11/04 | 33.0 | 34.0 | 33.0 | 34.0 | 72600 | 0.00 |
| 2025/11/05 | 34.0 | 34.0 | 31.0 | 33.0 | 743500 | -2.94 |
| 2025/11/06 | 33.0 | 34.0 | 32.0 | 33.0 | 348000 | 0.00 |
| 2025/11/07 | 33.0 | 33.0 | 32.0 | 33.0 | 46200 | 0.00 |
| 2025/11/10 | 33.0 | 34.0 | 32.0 | 33.0 | 207300 | 0.00 |
| 2025/11/11 | 34.0 | 34.0 | 33.0 | 33.0 | 94700 | 0.00 |
| 2025/11/12 | 33.0 | 34.0 | 33.0 | 33.0 | 355700 | 0.00 |
| 2025/11/13 | 34.0 | 34.0 | 33.0 | 34.0 | 108200 | 3.03 |
| 2025/11/14 | 34.0 | 34.0 | 33.0 | 34.0 | 139300 | 0.00 |
| 2025/11/17 | 33.0 | 33.0 | 31.0 | 31.0 | 1121100 | -8.82 |
| 2025/11/18 | 30.0 | 30.0 | 27.0 | 28.0 | 2366000 | -9.68 |
| 2025/11/19 | 28.0 | 30.0 | 28.0 | 30.0 | 884500 | 7.14 |
| 2025/11/20 | 30.0 | 30.0 | 28.0 | 29.0 | 1033400 | -3.33 |
| 2025/11/21 | 28.0 | 29.0 | 27.0 | 28.0 | 469300 | -3.45 |
| 2025/11/25 | 28.0 | 29.0 | 28.0 | 28.0 | 197200 | 0.00 |
| 2025/11/26 | 28.0 | 30.0 | 27.0 | 29.0 | 828900 | 3.57 |
| 2025/11/27 | 29.0 | 29.0 | 28.0 | 28.0 | 260400 | -3.45 |
| 2025/11/28 | 29.0 | 31.0 | 28.0 | 30.0 | 1164700 | 7.14 |
| 2025/12/01 | 31.0 | 35.0 | 31.0 | 34.0 | 1766200 | 13.33 |
| 2025/12/02 | 35.0 | 35.0 | 32.0 | 34.0 | 735000 | 0.00 |
| 2025/12/03 | 34.0 | 34.0 | 31.0 | 31.0 | 1150200 | -8.82 |
| 2025/12/04 | 32.0 | 33.0 | 30.0 | 31.0 | 981900 | 0.00 |
| 2025/12/05 | 32.0 | 33.0 | 31.0 | 32.0 | 351800 | 3.23 |
| 2025/12/08 | 32.0 | 33.0 | 31.0 | 32.0 | 682400 | 0.00 |
| 2025/12/09 | 32.0 | 33.0 | 31.0 | 32.0 | 632300 | 0.00 |
| 2025/12/10 | 32.0 | 33.0 | 31.0 | 31.0 | 514800 | -3.13 |
| 2025/12/11 | 31.0 | 32.0 | 31.0 | 32.0 | 436900 | 3.23 |
| 2025/12/12 | 32.0 | 32.0 | 30.0 | 31.0 | 2050500 | -3.13 |
| 2025/12/15 | 31.0 | 31.0 | 30.0 | 31.0 | 889100 | 0.00 |
| 2025/12/16 | 30.0 | 31.0 | 30.0 | 30.0 | 674100 | -3.23 |
| 2025/12/17 | 30.0 | 30.0 | 29.0 | 30.0 | 456800 | 0.00 |
| 2025/12/18 | 29 | 30 | 28 | 29 | 970300 | -3.33 |