駒井ハルテック 5915
1,815円
(時刻：15:30)
▲ +19円 (+1.05%)
価格情報
| 始値 | 1,796円 |
| 高値 | 1,826円 |
| 安値 | 1,791円 |
| 出来高 | 13,100株 |
| 売買代金 | 23,683,400円 |
| 売り気配 (15:30) | 1,826円 |
| 買い気配 (15:30) | 1,815円 |
基本情報
| 銘柄名 | 駒井ハルテック |
| 英文銘柄名 | KOMAIHALTEC INC. |
| 時価総額 | 8,930,985,364.0円 |
| 発行済株式総数 | 4,972,709株 |
| 単元株式数 | 100 |
| 業種 | 金属製品 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 272.77円 |
| BPS | 6,810.62円 |
| PER | 6.58倍 |
| PBR | 0.26倍 |
| ROE | 4.0% |
| 年間配当金 | 80.00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95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 | 31,754 百万円 | 25,390 百万円 | 25,309 百万円 | 33,845 百万円 | 51,225 百万円 |
| 経常利益又は経常損失（△） | 371 百万円 | 932 百万円 | 1,728 百万円 | 500 百万円 | 1,463 百万円 |
| 当期純利益又は当期純損失（△） | △209 百万円 | 948 百万円 | 1,444 百万円 | 436 百万円 | 1,015 百万円 |
| 資本金 | 6,619 百万円 | 6,619 百万円 | 6,619 百万円 | 6,619 百万円 | 6,619 百万円 |
| 純資産額 | 25,821 百万円 | 27,114 百万円 | 28,578 百万円 | 29,006 百万円 | 32,364 百万円 |
| 総資産額 | 48,213 百万円 | 46,910 百万円 | 49,445 百万円 | 57,792 百万円 | 74,161 百万円 |
| 従業員数 | 502 人 | 497 人 | 493 人 | 496 人 | 505 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 | 272.77 | 6,810.62 | 4.0 | 6.58 | 0.26 | - | - |
| 2025/03 | 単体 | 333.51 | 6,912.00 | - | 5.39 | 0.26 | 4.41 | 80.00 |
| 2025/09 | 中連 | 38.74 | 7,036.71 | - | - | 0.26 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.93 | 35.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 4,300 | 500 | 137,300 | 2,200 |
| 2025/12/05 | 3,800 | 600 | 135,100 | 1,600 |
| 2025/11/28 | 3,200 | 800 | 133,500 | 5,400 |
| 2025/11/21 | 2,400 | -800 | 128,100 | 0 |
| 2025/11/14 | 3,200 | 200 | 128,100 | 1,900 |
| 2025/11/07 | 3,000 | -1,200 | 126,200 | 2,800 |
| 2025/10/31 | 4,200 | -800 | 123,400 | -9,800 |
| 2025/10/24 | 5,000 | 0 | 133,200 | 6,100 |
| 2025/10/17 | 5,000 | -900 | 127,100 | 4,400 |
| 2025/10/10 | 5,900 | -1,800 | 122,700 | -5,000 |
| 2025/10/03 | 7,700 | 3,100 | 127,700 | 15,000 |
| 2025/09/26 | 4,600 | 3,100 | 112,700 | -29,100 |
| 2025/09/19 | 1,500 | 300 | 141,800 | -1,700 |
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 |
|---|---|---|---|
| 2025/12/17 | 0 | 3.6 | ***** |
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10日 09時43分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年11月13日 16時37分 | 確認書 |
| 2025年11月13日 16時35分 | 半期報告書－第97期(2025/04/01－2026/03/31) |
| 2025年07月04日 09時04分 | 臨時報告書 |
| 2025年06月27日 13時04分 | 内部統制報告書－第96期(2024/04/01－2025/03/31) |
| 2025年06月27日 13時02分 | 確認書 |
| 2025年06月27日 13時01分 | 有価証券報告書－第96期(2024/04/01－2025/03/31) |
| 2024年11月13日 15時28分 | 確認書 |
| 2024年11月13日 15時27分 | 半期報告書－第96期(2024/04/01－2025/03/31) |
| 2024年07月05日 09時32分 | 臨時報告書 |
| 2024年07月01日 13時25分 | 内部統制報告書－第95期(2023/04/01－2024/03/31) |
| 2024年07月01日 11時46分 | 確認書 |
| 2024年07月01日 11時45分 | 有価証券報告書－第95期(2023/04/01－2024/03/31) |
| 2024年02月14日 15時28分 | 確認書 |
| 2024年02月14日 15時26分 | 四半期報告書－第95期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社駒井ハルテック |
| 会社名（英文） | KOMAIHALTEC Inc. |
| 会社名（カナ） | カブシキガイシャコマイハルテック |
| 本店所在地 | 大阪市西区立売堀四丁目２番２１号 |
| 業種 | 金属製品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 59150 |
| EDINETコード | E01362 |
| 法人番号 | 2120001028927 |
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 | 1847.0 | 1850.0 | 1840.0 | 1845.0 | 5900 | - |
| 2024/07/01 | 1847.0 | 1864.0 | 1843.0 | 1856.0 | 11000 | 0.60 |
| 2024/07/02 | 1859.0 | 1860.0 | 1842.0 | 1858.0 | 5800 | 0.11 |
| 2024/07/03 | 1859.0 | 1859.0 | 1840.0 | 1840.0 | 15200 | -0.97 |
| 2024/07/04 | 1840.0 | 1852.0 | 1836.0 | 1839.0 | 12000 | -0.05 |
| 2024/07/05 | 1854.0 | 1855.0 | 1834.0 | 1839.0 | 9500 | 0.00 |
| 2024/07/08 | 1832.0 | 1832.0 | 1818.0 | 1818.0 | 9500 | -1.14 |
| 2024/07/09 | 1816.0 | 1827.0 | 1800.0 | 1800.0 | 19600 | -0.99 |
| 2024/07/10 | 1786.0 | 1800.0 | 1782.0 | 1793.0 | 24600 | -0.39 |
| 2024/07/11 | 1800.0 | 1814.0 | 1789.0 | 1809.0 | 9200 | 0.89 |
| 2024/07/12 | 1795.0 | 1820.0 | 1795.0 | 1804.0 | 9900 | -0.28 |
| 2024/07/16 | 1804.0 | 1825.0 | 1804.0 | 1812.0 | 8900 | 0.44 |
| 2024/07/17 | 1812.0 | 1824.0 | 1790.0 | 1812.0 | 31300 | 0.00 |
| 2024/07/18 | 1805.0 | 1815.0 | 1801.0 | 1801.0 | 7000 | -0.61 |
| 2024/07/19 | 1801.0 | 1801.0 | 1787.0 | 1787.0 | 18200 | -0.78 |
| 2024/07/22 | 1786.0 | 1786.0 | 1771.0 | 1772.0 | 19600 | -0.84 |
| 2024/07/23 | 1775.0 | 1787.0 | 1773.0 | 1785.0 | 8400 | 0.73 |
| 2024/07/24 | 1780.0 | 1781.0 | 1768.0 | 1775.0 | 17600 | -0.56 |
| 2024/07/25 | 1761.0 | 1776.0 | 1760.0 | 1760.0 | 27400 | -0.85 |
| 2024/07/26 | 1770.0 | 1785.0 | 1761.0 | 1778.0 | 9300 | 1.02 |
| 2024/07/29 | 1785.0 | 1812.0 | 1785.0 | 1800.0 | 12300 | 1.24 |
| 2024/07/30 | 1800.0 | 1801.0 | 1768.0 | 1768.0 | 46800 | -1.78 |
| 2024/07/31 | 1773.0 | 1818.0 | 1773.0 | 1814.0 | 14100 | 2.60 |
| 2024/08/01 | 1811.0 | 1812.0 | 1773.0 | 1786.0 | 18700 | -1.54 |
| 2024/08/02 | 1757.0 | 1758.0 | 1720.0 | 1721.0 | 48900 | -3.64 |
| 2024/08/05 | 1625.0 | 1629.0 | 1460.0 | 1461.0 | 90700 | -15.11 |
| 2024/08/06 | 1561.0 | 1598.0 | 1520.0 | 1535.0 | 40100 | 5.07 |
| 2024/08/07 | 1511.0 | 1611.0 | 1511.0 | 1581.0 | 19700 | 3.00 |
| 2024/08/08 | 1561.0 | 1622.0 | 1560.0 | 1572.0 | 26200 | -0.57 |
| 2024/08/09 | 1586.0 | 1652.0 | 1586.0 | 1631.0 | 17700 | 3.75 |
| 2024/08/13 | 1629.0 | 1635.0 | 1607.0 | 1607.0 | 10600 | -1.47 |
| 2024/08/14 | 1607.0 | 1634.0 | 1605.0 | 1606.0 | 12300 | -0.06 |
| 2024/08/15 | 1619.0 | 1631.0 | 1617.0 | 1630.0 | 21200 | 1.49 |
| 2024/08/16 | 1640.0 | 1676.0 | 1631.0 | 1660.0 | 24300 | 1.84 |
| 2024/08/19 | 1665.0 | 1666.0 | 1638.0 | 1638.0 | 9400 | -1.33 |
| 2024/08/20 | 1634.0 | 1648.0 | 1634.0 | 1646.0 | 15000 | 0.49 |
| 2024/08/21 | 1636.0 | 1649.0 | 1625.0 | 1643.0 | 20500 | -0.18 |
| 2024/08/22 | 1644.0 | 1654.0 | 1632.0 | 1644.0 | 8600 | 0.06 |
| 2024/08/23 | 1647.0 | 1697.0 | 1647.0 | 1682.0 | 13900 | 2.31 |
| 2024/08/26 | 1703.0 | 1703.0 | 1681.0 | 1687.0 | 7800 | 0.30 |
| 2024/08/27 | 1696.0 | 1700.0 | 1687.0 | 1695.0 | 6400 | 0.47 |
| 2024/08/28 | 1693.0 | 1697.0 | 1665.0 | 1693.0 | 12300 | -0.12 |
| 2024/08/29 | 1693.0 | 1708.0 | 1683.0 | 1693.0 | 6500 | 0.00 |
| 2024/08/30 | 1693.0 | 1706.0 | 1693.0 | 1706.0 | 3300 | 0.77 |
| 2024/09/02 | 1709.0 | 1710.0 | 1700.0 | 1705.0 | 6800 | -0.06 |
| 2024/09/03 | 1705.0 | 1728.0 | 1705.0 | 1720.0 | 7900 | 0.88 |
| 2024/09/04 | 1706.0 | 1720.0 | 1670.0 | 1677.0 | 29700 | -2.50 |
| 2024/09/05 | 1666.0 | 1713.0 | 1666.0 | 1694.0 | 8400 | 1.01 |
| 2024/09/06 | 1675.0 | 1687.0 | 1666.0 | 1667.0 | 9700 | -1.59 |
| 2024/09/09 | 1627.0 | 1652.0 | 1600.0 | 1652.0 | 32700 | -0.90 |
| 2024/09/10 | 1654.0 | 1670.0 | 1638.0 | 1639.0 | 9800 | -0.79 |
| 2024/09/11 | 1649.0 | 1649.0 | 1588.0 | 1590.0 | 12300 | -2.99 |
| 2024/09/12 | 1606.0 | 1630.0 | 1597.0 | 1607.0 | 9400 | 1.07 |
| 2024/09/13 | 1602.0 | 1608.0 | 1596.0 | 1608.0 | 10400 | 0.06 |
| 2024/09/17 | 1626.0 | 1631.0 | 1596.0 | 1629.0 | 16100 | 1.31 |
| 2024/09/18 | 1629.0 | 1644.0 | 1613.0 | 1628.0 | 7400 | -0.06 |
| 2024/09/19 | 1641.0 | 1656.0 | 1640.0 | 1647.0 | 8700 | 1.17 |
| 2024/09/20 | 1647.0 | 1681.0 | 1647.0 | 1678.0 | 6200 | 1.88 |
| 2024/09/24 | 1678.0 | 1688.0 | 1648.0 | 1663.0 | 10100 | -0.89 |
| 2024/09/25 | 1663.0 | 1687.0 | 1663.0 | 1674.0 | 7900 | 0.66 |
| 2024/09/26 | 1674.0 | 1693.0 | 1670.0 | 1693.0 | 10700 | 1.14 |
| 2024/09/27 | 1695.0 | 1705.0 | 1676.0 | 1689.0 | 27100 | -0.24 |
| 2024/09/30 | 1677.0 | 1688.0 | 1653.0 | 1672.0 | 11800 | -1.01 |
| 2024/10/01 | 1665.0 | 1695.0 | 1665.0 | 1694.0 | 9200 | 1.32 |
| 2024/10/02 | 1695.0 | 1695.0 | 1660.0 | 1662.0 | 6300 | -1.89 |
| 2024/10/03 | 1663.0 | 1681.0 | 1663.0 | 1663.0 | 3900 | 0.06 |
| 2024/10/04 | 1666.0 | 1668.0 | 1656.0 | 1658.0 | 5500 | -0.30 |
| 2024/10/07 | 1674.0 | 1674.0 | 1665.0 | 1669.0 | 3600 | 0.66 |
| 2024/10/08 | 1666.0 | 1666.0 | 1650.0 | 1660.0 | 7100 | -0.54 |
| 2024/10/09 | 1666.0 | 1666.0 | 1632.0 | 1639.0 | 17800 | -1.27 |
| 2024/10/10 | 1643.0 | 1643.0 | 1609.0 | 1614.0 | 20700 | -1.53 |
| 2024/10/11 | 1609.0 | 1627.0 | 1605.0 | 1619.0 | 6300 | 0.31 |
| 2024/10/15 | 1615.0 | 1625.0 | 1613.0 | 1620.0 | 5000 | 0.06 |
| 2024/10/16 | 1620.0 | 1624.0 | 1616.0 | 1621.0 | 3900 | 0.06 |
| 2024/10/17 | 1619.0 | 1632.0 | 1619.0 | 1621.0 | 4000 | 0.00 |
| 2024/10/18 | 1612.0 | 1620.0 | 1607.0 | 1614.0 | 7100 | -0.43 |
| 2024/10/21 | 1630.0 | 1643.0 | 1621.0 | 1625.0 | 4900 | 0.68 |
| 2024/10/22 | 1621.0 | 1621.0 | 1584.0 | 1584.0 | 23500 | -2.52 |
| 2024/10/23 | 1583.0 | 1587.0 | 1571.0 | 1571.0 | 19600 | -0.82 |
| 2024/10/24 | 1571.0 | 1580.0 | 1540.0 | 1569.0 | 15200 | -0.13 |
| 2024/10/25 | 1573.0 | 1573.0 | 1548.0 | 1554.0 | 6100 | -0.96 |
| 2024/10/28 | 1539.0 | 1569.0 | 1535.0 | 1562.0 | 29400 | 0.51 |
| 2024/10/29 | 1554.0 | 1568.0 | 1554.0 | 1560.0 | 5000 | -0.13 |
| 2024/10/30 | 1551.0 | 1560.0 | 1527.0 | 1527.0 | 47500 | -2.12 |
| 2024/10/31 | 1545.0 | 1570.0 | 1528.0 | 1570.0 | 17600 | 2.82 |
| 2024/11/01 | 1560.0 | 1568.0 | 1557.0 | 1568.0 | 5100 | -0.13 |
| 2024/11/05 | 1550.0 | 1553.0 | 1539.0 | 1541.0 | 11700 | -1.72 |
| 2024/11/06 | 1552.0 | 1577.0 | 1552.0 | 1563.0 | 10800 | 1.43 |
| 2024/11/07 | 1576.0 | 1607.0 | 1572.0 | 1600.0 | 10100 | 2.37 |
| 2024/11/08 | 1593.0 | 1631.0 | 1580.0 | 1627.0 | 15400 | 1.69 |
| 2024/11/11 | 1627.0 | 1628.0 | 1597.0 | 1597.0 | 11100 | -1.84 |
| 2024/11/12 | 1600.0 | 1610.0 | 1589.0 | 1589.0 | 7000 | -0.50 |
| 2024/11/13 | 1589.0 | 1660.0 | 1540.0 | 1571.0 | 64900 | -1.13 |
| 2024/11/14 | 1572.0 | 1572.0 | 1549.0 | 1549.0 | 15900 | -1.40 |
| 2024/11/15 | 1546.0 | 1558.0 | 1543.0 | 1550.0 | 11600 | 0.06 |
| 2024/11/18 | 1549.0 | 1567.0 | 1549.0 | 1561.0 | 6800 | 0.71 |
| 2024/11/19 | 1561.0 | 1570.0 | 1547.0 | 1555.0 | 8700 | -0.38 |
| 2024/11/20 | 1556.0 | 1560.0 | 1548.0 | 1558.0 | 4000 | 0.19 |
| 2024/11/21 | 1560.0 | 1560.0 | 1538.0 | 1554.0 | 9400 | -0.26 |
| 2024/11/22 | 1554.0 | 1567.0 | 1550.0 | 1567.0 | 5300 | 0.84 |
| 2024/11/25 | 1567.0 | 1587.0 | 1552.0 | 1575.0 | 13300 | 0.51 |
| 2024/11/26 | 1575.0 | 1580.0 | 1566.0 | 1568.0 | 5600 | -0.44 |
| 2024/11/27 | 1569.0 | 1569.0 | 1538.0 | 1540.0 | 10900 | -1.79 |
| 2024/11/28 | 1548.0 | 1560.0 | 1541.0 | 1560.0 | 5200 | 1.30 |
| 2024/11/29 | 1558.0 | 1564.0 | 1552.0 | 1558.0 | 7200 | -0.13 |
| 2024/12/02 | 1558.0 | 1564.0 | 1543.0 | 1552.0 | 15300 | -0.39 |
| 2024/12/03 | 1552.0 | 1563.0 | 1552.0 | 1561.0 | 9100 | 0.58 |
| 2024/12/04 | 1553.0 | 1553.0 | 1538.0 | 1539.0 | 11300 | -1.41 |
| 2024/12/05 | 1539.0 | 1547.0 | 1528.0 | 1534.0 | 22800 | -0.32 |
| 2024/12/06 | 1534.0 | 1534.0 | 1521.0 | 1521.0 | 13900 | -0.85 |
| 2024/12/09 | 1521.0 | 1534.0 | 1515.0 | 1524.0 | 26900 | 0.20 |
| 2024/12/10 | 1530.0 | 1535.0 | 1527.0 | 1535.0 | 5800 | 0.72 |
| 2024/12/11 | 1535.0 | 1535.0 | 1525.0 | 1535.0 | 6500 | 0.00 |
| 2024/12/12 | 1532.0 | 1537.0 | 1529.0 | 1532.0 | 10300 | -0.20 |
| 2024/12/13 | 1525.0 | 1537.0 | 1525.0 | 1537.0 | 10900 | 0.33 |
| 2024/12/16 | 1540.0 | 1545.0 | 1537.0 | 1538.0 | 13900 | 0.07 |
| 2024/12/17 | 1539.0 | 1541.0 | 1529.0 | 1532.0 | 12000 | -0.39 |
| 2024/12/18 | 1533.0 | 1544.0 | 1525.0 | 1538.0 | 8600 | 0.39 |
| 2024/12/19 | 1530.0 | 1559.0 | 1530.0 | 1549.0 | 35700 | 0.72 |
| 2024/12/20 | 1554.0 | 1586.0 | 1547.0 | 1573.0 | 15500 | 1.55 |
| 2024/12/23 | 1566.0 | 1583.0 | 1560.0 | 1569.0 | 18900 | -0.25 |
| 2024/12/24 | 1563.0 | 1572.0 | 1563.0 | 1565.0 | 36700 | -0.25 |
| 2024/12/25 | 1571.0 | 1586.0 | 1569.0 | 1586.0 | 18500 | 1.34 |
| 2024/12/26 | 1590.0 | 1614.0 | 1580.0 | 1606.0 | 34500 | 1.26 |
| 2024/12/27 | 1604.0 | 1630.0 | 1604.0 | 1628.0 | 12500 | 1.37 |
| 2024/12/30 | 1626.0 | 1633.0 | 1621.0 | 1622.0 | 8700 | -0.37 |
| 2025/01/06 | 1625.0 | 1627.0 | 1620.0 | 1620.0 | 9600 | -0.12 |
| 2025/01/07 | 1634.0 | 1660.0 | 1620.0 | 1648.0 | 16700 | 1.73 |
| 2025/01/08 | 1644.0 | 1650.0 | 1637.0 | 1638.0 | 8300 | -0.61 |
| 2025/01/09 | 1638.0 | 1638.0 | 1610.0 | 1614.0 | 13100 | -1.47 |
| 2025/01/10 | 1605.0 | 1606.0 | 1589.0 | 1597.0 | 19000 | -1.05 |
| 2025/01/14 | 1606.0 | 1606.0 | 1575.0 | 1578.0 | 12900 | -1.19 |
| 2025/01/15 | 1600.0 | 1601.0 | 1581.0 | 1585.0 | 5800 | 0.44 |
| 2025/01/16 | 1585.0 | 1593.0 | 1554.0 | 1564.0 | 21300 | -1.32 |
| 2025/01/17 | 1563.0 | 1563.0 | 1543.0 | 1553.0 | 12300 | -0.70 |
| 2025/01/20 | 1553.0 | 1590.0 | 1553.0 | 1577.0 | 10000 | 1.55 |
| 2025/01/21 | 1587.0 | 1587.0 | 1570.0 | 1575.0 | 5400 | -0.13 |
| 2025/01/22 | 1576.0 | 1588.0 | 1576.0 | 1582.0 | 5600 | 0.44 |
| 2025/01/23 | 1578.0 | 1585.0 | 1568.0 | 1585.0 | 7400 | 0.19 |
| 2025/01/24 | 1588.0 | 1602.0 | 1581.0 | 1595.0 | 10400 | 0.63 |
| 2025/01/27 | 1588.0 | 1611.0 | 1588.0 | 1609.0 | 9600 | 0.88 |
| 2025/01/28 | 1602.0 | 1616.0 | 1593.0 | 1593.0 | 12800 | -0.99 |
| 2025/01/29 | 1598.0 | 1598.0 | 1586.0 | 1588.0 | 6700 | -0.31 |
| 2025/01/30 | 1586.0 | 1586.0 | 1537.0 | 1537.0 | 82100 | -3.21 |
| 2025/01/31 | 1571.0 | 1598.0 | 1565.0 | 1583.0 | 17500 | 2.99 |
| 2025/02/03 | 1581.0 | 1594.0 | 1579.0 | 1590.0 | 9100 | 0.44 |
| 2025/02/04 | 1603.0 | 1622.0 | 1603.0 | 1610.0 | 12800 | 1.26 |
| 2025/02/05 | 1597.0 | 1605.0 | 1595.0 | 1605.0 | 9000 | -0.31 |
| 2025/02/06 | 1613.0 | 1633.0 | 1607.0 | 1614.0 | 7500 | 0.56 |
| 2025/02/07 | 1622.0 | 1655.0 | 1622.0 | 1649.0 | 30000 | 2.17 |
| 2025/02/10 | 1639.0 | 1697.0 | 1636.0 | 1665.0 | 32600 | 0.97 |
| 2025/02/12 | 1679.0 | 1682.0 | 1655.0 | 1665.0 | 15700 | 0.00 |
| 2025/02/13 | 1686.0 | 1727.0 | 1682.0 | 1726.0 | 30000 | 3.66 |
| 2025/02/14 | 1710.0 | 1728.0 | 1684.0 | 1700.0 | 37900 | -1.51 |
| 2025/02/17 | 1561.0 | 1622.0 | 1561.0 | 1601.0 | 102600 | -5.82 |
| 2025/02/18 | 1611.0 | 1660.0 | 1609.0 | 1645.0 | 30600 | 2.75 |
| 2025/02/19 | 1635.0 | 1652.0 | 1626.0 | 1639.0 | 9500 | -0.36 |
| 2025/02/20 | 1640.0 | 1641.0 | 1623.0 | 1626.0 | 16900 | -0.79 |
| 2025/02/21 | 1628.0 | 1640.0 | 1599.0 | 1604.0 | 16300 | -1.35 |
| 2025/02/25 | 1603.0 | 1629.0 | 1603.0 | 1618.0 | 9000 | 0.87 |
| 2025/02/26 | 1618.0 | 1619.0 | 1581.0 | 1599.0 | 24900 | -1.17 |
| 2025/02/27 | 1619.0 | 1619.0 | 1610.0 | 1610.0 | 3300 | 0.69 |
| 2025/02/28 | 1610.0 | 1611.0 | 1600.0 | 1609.0 | 4800 | -0.06 |
| 2025/03/03 | 1607.0 | 1615.0 | 1600.0 | 1601.0 | 8300 | -0.50 |
| 2025/03/04 | 1601.0 | 1611.0 | 1590.0 | 1595.0 | 11600 | -0.37 |
| 2025/03/05 | 1604.0 | 1621.0 | 1603.0 | 1619.0 | 7800 | 1.50 |
| 2025/03/06 | 1605.0 | 1667.0 | 1604.0 | 1667.0 | 9500 | 2.96 |
| 2025/03/07 | 1627.0 | 1655.0 | 1622.0 | 1634.0 | 10200 | -1.98 |
| 2025/03/10 | 1649.0 | 1654.0 | 1634.0 | 1649.0 | 7700 | 0.92 |
| 2025/03/11 | 1638.0 | 1639.0 | 1610.0 | 1632.0 | 16600 | -1.03 |
| 2025/03/12 | 1640.0 | 1657.0 | 1635.0 | 1650.0 | 9300 | 1.10 |
| 2025/03/13 | 1655.0 | 1655.0 | 1620.0 | 1620.0 | 15900 | -1.82 |
| 2025/03/14 | 1617.0 | 1635.0 | 1617.0 | 1635.0 | 2500 | 0.93 |
| 2025/03/17 | 1644.0 | 1644.0 | 1627.0 | 1644.0 | 7900 | 0.55 |
| 2025/03/18 | 1646.0 | 1652.0 | 1641.0 | 1652.0 | 6800 | 0.49 |
| 2025/03/19 | 1647.0 | 1652.0 | 1639.0 | 1651.0 | 11700 | -0.06 |
| 2025/03/21 | 1660.0 | 1693.0 | 1659.0 | 1668.0 | 20100 | 1.03 |
| 2025/03/24 | 1668.0 | 1671.0 | 1650.0 | 1651.0 | 20900 | -1.02 |
| 2025/03/25 | 1666.0 | 1666.0 | 1652.0 | 1660.0 | 9000 | 0.55 |
| 2025/03/26 | 1655.0 | 1666.0 | 1655.0 | 1665.0 | 7100 | 0.30 |
| 2025/03/27 | 1660.0 | 1669.0 | 1659.0 | 1660.0 | 9600 | -0.30 |
| 2025/03/28 | 1629.0 | 1652.0 | 1614.0 | 1623.0 | 33900 | -2.23 |
| 2025/03/31 | 1625.0 | 1625.0 | 1581.0 | 1581.0 | 15300 | -2.59 |
| 2025/04/01 | 1599.0 | 1600.0 | 1580.0 | 1580.0 | 9000 | -0.06 |
| 2025/04/02 | 1592.0 | 1592.0 | 1561.0 | 1561.0 | 14400 | -1.20 |
| 2025/04/03 | 1549.0 | 1554.0 | 1542.0 | 1551.0 | 19100 | -0.64 |
| 2025/04/04 | 1538.0 | 1546.0 | 1480.0 | 1496.0 | 51600 | -3.55 |
| 2025/04/07 | 1428.0 | 1428.0 | 1366.0 | 1366.0 | 78800 | -8.69 |
| 2025/04/08 | 1423.0 | 1463.0 | 1402.0 | 1442.0 | 20600 | 5.56 |
| 2025/04/09 | 1422.0 | 1426.0 | 1385.0 | 1405.0 | 28700 | -2.57 |
| 2025/04/10 | 1505.0 | 1520.0 | 1457.0 | 1497.0 | 35400 | 6.55 |
| 2025/04/11 | 1474.0 | 1490.0 | 1462.0 | 1488.0 | 8700 | -0.60 |
| 2025/04/14 | 1488.0 | 1500.0 | 1487.0 | 1492.0 | 5400 | 0.27 |
| 2025/04/15 | 1495.0 | 1495.0 | 1482.0 | 1494.0 | 5300 | 0.13 |
| 2025/04/16 | 1492.0 | 1493.0 | 1472.0 | 1484.0 | 9700 | -0.67 |
| 2025/04/17 | 1484.0 | 1488.0 | 1481.0 | 1488.0 | 2500 | 0.27 |
| 2025/04/18 | 1497.0 | 1522.0 | 1494.0 | 1522.0 | 8300 | 2.28 |
| 2025/04/21 | 1522.0 | 1530.0 | 1508.0 | 1511.0 | 4900 | -0.72 |
| 2025/04/22 | 1521.0 | 1521.0 | 1511.0 | 1521.0 | 3800 | 0.66 |
| 2025/04/23 | 1548.0 | 1567.0 | 1530.0 | 1536.0 | 12800 | 0.99 |
| 2025/04/24 | 1540.0 | 1555.0 | 1536.0 | 1547.0 | 8600 | 0.72 |
| 2025/04/25 | 1570.0 | 1570.0 | 1551.0 | 1561.0 | 4100 | 0.90 |
| 2025/04/28 | 1573.0 | 1573.0 | 1560.0 | 1573.0 | 3900 | 0.77 |
| 2025/04/30 | 1561.0 | 1566.0 | 1554.0 | 1564.0 | 8200 | -0.57 |
| 2025/05/01 | 1569.0 | 1569.0 | 1542.0 | 1564.0 | 9600 | 0.00 |
| 2025/05/02 | 1565.0 | 1570.0 | 1552.0 | 1563.0 | 7800 | -0.06 |
| 2025/05/07 | 1564.0 | 1571.0 | 1559.0 | 1565.0 | 10600 | 0.13 |
| 2025/05/08 | 1558.0 | 1569.0 | 1558.0 | 1561.0 | 3800 | -0.26 |
| 2025/05/09 | 1561.0 | 1570.0 | 1551.0 | 1565.0 | 7900 | 0.26 |
| 2025/05/12 | 1591.0 | 1640.0 | 1591.0 | 1601.0 | 29400 | 2.30 |
| 2025/05/13 | 1620.0 | 1648.0 | 1619.0 | 1622.0 | 44900 | 1.31 |
| 2025/05/14 | 1534.0 | 1596.0 | 1501.0 | 1557.0 | 152100 | -4.01 |
| 2025/05/15 | 1550.0 | 1550.0 | 1507.0 | 1531.0 | 19900 | -1.67 |
| 2025/05/16 | 1536.0 | 1564.0 | 1528.0 | 1551.0 | 15800 | 1.31 |
| 2025/05/19 | 1562.0 | 1562.0 | 1551.0 | 1560.0 | 2800 | 0.58 |
| 2025/05/20 | 1550.0 | 1559.0 | 1537.0 | 1537.0 | 10600 | -1.47 |
| 2025/05/21 | 1538.0 | 1547.0 | 1538.0 | 1538.0 | 2100 | 0.07 |
| 2025/05/22 | 1535.0 | 1540.0 | 1529.0 | 1530.0 | 8200 | -0.52 |
| 2025/05/23 | 1542.0 | 1548.0 | 1530.0 | 1545.0 | 9500 | 0.98 |
| 2025/05/26 | 1545.0 | 1551.0 | 1540.0 | 1541.0 | 6600 | -0.26 |
| 2025/05/27 | 1533.0 | 1555.0 | 1533.0 | 1555.0 | 6900 | 0.91 |
| 2025/05/28 | 1555.0 | 1555.0 | 1549.0 | 1550.0 | 1800 | -0.32 |
| 2025/05/29 | 1539.0 | 1560.0 | 1539.0 | 1560.0 | 4800 | 0.65 |
| 2025/05/30 | 1553.0 | 1566.0 | 1553.0 | 1566.0 | 2500 | 0.38 |
| 2025/06/02 | 1560.0 | 1577.0 | 1560.0 | 1572.0 | 5100 | 0.38 |
| 2025/06/03 | 1571.0 | 1577.0 | 1566.0 | 1577.0 | 10300 | 0.32 |
| 2025/06/04 | 1576.0 | 1589.0 | 1576.0 | 1576.0 | 5400 | -0.06 |
| 2025/06/05 | 1573.0 | 1573.0 | 1568.0 | 1568.0 | 5500 | -0.51 |
| 2025/06/06 | 1575.0 | 1579.0 | 1568.0 | 1579.0 | 5300 | 0.70 |
| 2025/06/09 | 1579.0 | 1581.0 | 1562.0 | 1565.0 | 13700 | -0.89 |
| 2025/06/10 | 1570.0 | 1578.0 | 1567.0 | 1572.0 | 2400 | 0.45 |
| 2025/06/11 | 1577.0 | 1584.0 | 1575.0 | 1581.0 | 5500 | 0.57 |
| 2025/06/12 | 1581.0 | 1602.0 | 1574.0 | 1602.0 | 13500 | 1.33 |
| 2025/06/13 | 1602.0 | 1602.0 | 1574.0 | 1574.0 | 4800 | -1.75 |
| 2025/06/16 | 1574.0 | 1580.0 | 1570.0 | 1572.0 | 3200 | -0.13 |
| 2025/06/17 | 1571.0 | 1574.0 | 1566.0 | 1568.0 | 5400 | -0.25 |
| 2025/06/18 | 1568.0 | 1574.0 | 1558.0 | 1564.0 | 4700 | -0.26 |
| 2025/06/19 | 1562.0 | 1572.0 | 1562.0 | 1570.0 | 6900 | 0.38 |
| 2025/06/20 | 1570.0 | 1574.0 | 1560.0 | 1567.0 | 3400 | -0.19 |
| 2025/06/23 | 1560.0 | 1566.0 | 1551.0 | 1560.0 | 5600 | -0.45 |
| 2025/06/24 | 1548.0 | 1575.0 | 1523.0 | 1548.0 | 43700 | -0.77 |
| 2025/06/25 | 1557.0 | 1557.0 | 1527.0 | 1538.0 | 6800 | -0.65 |
| 2025/06/26 | 1539.0 | 1559.0 | 1539.0 | 1546.0 | 28400 | 0.52 |
| 2025/06/27 | 1546.0 | 1556.0 | 1536.0 | 1556.0 | 3900 | 0.65 |
| 2025/06/30 | 1554.0 | 1560.0 | 1549.0 | 1551.0 | 2700 | -0.32 |
| 2025/07/01 | 1552.0 | 1560.0 | 1552.0 | 1555.0 | 1400 | 0.26 |
| 2025/07/02 | 1560.0 | 1560.0 | 1544.0 | 1556.0 | 6200 | 0.06 |
| 2025/07/03 | 1550.0 | 1559.0 | 1547.0 | 1547.0 | 5500 | -0.58 |
| 2025/07/04 | 1560.0 | 1560.0 | 1550.0 | 1552.0 | 3900 | 0.32 |
| 2025/07/07 | 1552.0 | 1552.0 | 1540.0 | 1542.0 | 4600 | -0.64 |
| 2025/07/08 | 1537.0 | 1550.0 | 1536.0 | 1542.0 | 1400 | 0.00 |
| 2025/07/09 | 1539.0 | 1550.0 | 1539.0 | 1540.0 | 3700 | -0.13 |
| 2025/07/10 | 1541.0 | 1543.0 | 1541.0 | 1541.0 | 6000 | 0.06 |
| 2025/07/11 | 1548.0 | 1550.0 | 1540.0 | 1550.0 | 2700 | 0.58 |
| 2025/07/14 | 1548.0 | 1551.0 | 1542.0 | 1551.0 | 4200 | 0.06 |
| 2025/07/15 | 1554.0 | 1554.0 | 1545.0 | 1546.0 | 3700 | -0.32 |
| 2025/07/16 | 1549.0 | 1555.0 | 1549.0 | 1555.0 | 2000 | 0.58 |
| 2025/07/17 | 1549.0 | 1560.0 | 1547.0 | 1557.0 | 4000 | 0.13 |
| 2025/07/18 | 1558.0 | 1558.0 | 1546.0 | 1554.0 | 3000 | -0.19 |
| 2025/07/22 | 1554.0 | 1555.0 | 1544.0 | 1554.0 | 3800 | 0.00 |
| 2025/07/23 | 1550.0 | 1566.0 | 1550.0 | 1556.0 | 5100 | 0.13 |
| 2025/07/24 | 1558.0 | 1560.0 | 1553.0 | 1560.0 | 12900 | 0.26 |
| 2025/07/25 | 1575.0 | 1575.0 | 1557.0 | 1569.0 | 9000 | 0.58 |
| 2025/07/28 | 1569.0 | 1569.0 | 1559.0 | 1563.0 | 7200 | -0.38 |
| 2025/07/29 | 1572.0 | 1572.0 | 1557.0 | 1562.0 | 6000 | -0.06 |
| 2025/07/30 | 1562.0 | 1562.0 | 1557.0 | 1558.0 | 3000 | -0.26 |
| 2025/07/31 | 1559.0 | 1560.0 | 1555.0 | 1560.0 | 5800 | 0.13 |
| 2025/08/01 | 1560.0 | 1565.0 | 1557.0 | 1561.0 | 12200 | 0.06 |
| 2025/08/04 | 1557.0 | 1562.0 | 1557.0 | 1561.0 | 5500 | 0.00 |
| 2025/08/05 | 1559.0 | 1567.0 | 1559.0 | 1561.0 | 9300 | 0.00 |
| 2025/08/06 | 1562.0 | 1572.0 | 1562.0 | 1566.0 | 6500 | 0.32 |
| 2025/08/07 | 1569.0 | 1578.0 | 1568.0 | 1578.0 | 18300 | 0.77 |
| 2025/08/08 | 1580.0 | 1581.0 | 1564.0 | 1579.0 | 8800 | 0.06 |
| 2025/08/12 | 1583.0 | 1586.0 | 1571.0 | 1571.0 | 16500 | -0.51 |
| 2025/08/13 | 1571.0 | 1573.0 | 1558.0 | 1570.0 | 12800 | -0.06 |
| 2025/08/14 | 1566.0 | 1566.0 | 1557.0 | 1557.0 | 7900 | -0.83 |
| 2025/08/15 | 1565.0 | 1605.0 | 1565.0 | 1605.0 | 22300 | 3.08 |
| 2025/08/18 | 1629.0 | 1640.0 | 1616.0 | 1622.0 | 14300 | 1.06 |
| 2025/08/19 | 1632.0 | 1634.0 | 1618.0 | 1618.0 | 9400 | -0.25 |
| 2025/08/20 | 1618.0 | 1632.0 | 1617.0 | 1628.0 | 6600 | 0.62 |
| 2025/08/21 | 1635.0 | 1635.0 | 1592.0 | 1593.0 | 15200 | -2.15 |
| 2025/08/22 | 1612.0 | 1612.0 | 1593.0 | 1605.0 | 12000 | 0.75 |
| 2025/08/25 | 1624.0 | 1624.0 | 1604.0 | 1605.0 | 5700 | 0.00 |
| 2025/08/26 | 1605.0 | 1644.0 | 1605.0 | 1620.0 | 18900 | 0.93 |
| 2025/08/27 | 1619.0 | 1625.0 | 1602.0 | 1602.0 | 7200 | -1.11 |
| 2025/08/28 | 1602.0 | 1602.0 | 1580.0 | 1582.0 | 15600 | -1.25 |
| 2025/08/29 | 1588.0 | 1597.0 | 1583.0 | 1588.0 | 6000 | 0.38 |
| 2025/09/01 | 1586.0 | 1595.0 | 1582.0 | 1582.0 | 6400 | -0.38 |
| 2025/09/02 | 1596.0 | 1596.0 | 1570.0 | 1591.0 | 13400 | 0.57 |
| 2025/09/03 | 1594.0 | 1600.0 | 1585.0 | 1592.0 | 6300 | 0.06 |
| 2025/09/04 | 1592.0 | 1620.0 | 1588.0 | 1610.0 | 9400 | 1.13 |
| 2025/09/05 | 1613.0 | 1650.0 | 1613.0 | 1649.0 | 19000 | 2.42 |
| 2025/09/08 | 1670.0 | 1670.0 | 1618.0 | 1645.0 | 10000 | -0.24 |
| 2025/09/09 | 1651.0 | 1659.0 | 1625.0 | 1644.0 | 10900 | -0.06 |
| 2025/09/10 | 1650.0 | 1659.0 | 1639.0 | 1658.0 | 5300 | 0.85 |
| 2025/09/11 | 1646.0 | 1654.0 | 1643.0 | 1651.0 | 9700 | -0.42 |
| 2025/09/12 | 1649.0 | 1649.0 | 1640.0 | 1648.0 | 3400 | -0.18 |
| 2025/09/16 | 1639.0 | 1658.0 | 1632.0 | 1650.0 | 8900 | 0.12 |
| 2025/09/17 | 1637.0 | 1655.0 | 1637.0 | 1642.0 | 2500 | -0.48 |
| 2025/09/18 | 1642.0 | 1667.0 | 1634.0 | 1653.0 | 9500 | 0.67 |
| 2025/09/19 | 1659.0 | 1667.0 | 1644.0 | 1646.0 | 6600 | -0.42 |
| 2025/09/22 | 1660.0 | 1695.0 | 1660.0 | 1671.0 | 19400 | 1.52 |
| 2025/09/24 | 1693.0 | 1795.0 | 1680.0 | 1794.0 | 121200 | 7.36 |
| 2025/09/25 | 1794.0 | 1862.0 | 1782.0 | 1841.0 | 69700 | 2.62 |
| 2025/09/26 | 1818.0 | 1864.0 | 1817.0 | 1840.0 | 34200 | -0.05 |
| 2025/09/29 | 1795.0 | 1847.0 | 1795.0 | 1836.0 | 39100 | -0.22 |
| 2025/09/30 | 1834.0 | 1862.0 | 1794.0 | 1805.0 | 19600 | -1.69 |
| 2025/10/01 | 1803.0 | 1803.0 | 1735.0 | 1776.0 | 21500 | -1.61 |
| 2025/10/02 | 1764.0 | 1796.0 | 1751.0 | 1762.0 | 19300 | -0.79 |
| 2025/10/03 | 1754.0 | 1799.0 | 1754.0 | 1795.0 | 10900 | 1.87 |
| 2025/10/06 | 1797.0 | 1810.0 | 1775.0 | 1804.0 | 38800 | 0.50 |
| 2025/10/07 | 1805.0 | 1808.0 | 1780.0 | 1780.0 | 6800 | -1.33 |
| 2025/10/08 | 1781.0 | 1804.0 | 1778.0 | 1778.0 | 7900 | -0.11 |
| 2025/10/09 | 1772.0 | 1774.0 | 1756.0 | 1756.0 | 5600 | -1.24 |
| 2025/10/10 | 1751.0 | 1754.0 | 1709.0 | 1730.0 | 12200 | -1.48 |
| 2025/10/14 | 1718.0 | 1749.0 | 1708.0 | 1715.0 | 10500 | -0.87 |
| 2025/10/15 | 1713.0 | 1774.0 | 1713.0 | 1773.0 | 21200 | 3.38 |
| 2025/10/16 | 1773.0 | 1835.0 | 1770.0 | 1814.0 | 29700 | 2.31 |
| 2025/10/17 | 1808.0 | 1818.0 | 1797.0 | 1801.0 | 6500 | -0.72 |
| 2025/10/20 | 1801.0 | 1834.0 | 1801.0 | 1807.0 | 13500 | 0.33 |
| 2025/10/21 | 1807.0 | 1840.0 | 1806.0 | 1807.0 | 17300 | 0.00 |
| 2025/10/22 | 1806.0 | 1825.0 | 1804.0 | 1804.0 | 12500 | -0.17 |
| 2025/10/23 | 1798.0 | 1819.0 | 1794.0 | 1802.0 | 8000 | -0.11 |
| 2025/10/24 | 1810.0 | 1857.0 | 1810.0 | 1850.0 | 31300 | 2.66 |
| 2025/10/27 | 1850.0 | 1888.0 | 1850.0 | 1852.0 | 15000 | 0.11 |
| 2025/10/28 | 1846.0 | 1848.0 | 1809.0 | 1821.0 | 7300 | -1.67 |
| 2025/10/29 | 1838.0 | 1865.0 | 1820.0 | 1822.0 | 17300 | 0.05 |
| 2025/10/30 | 1810.0 | 1840.0 | 1805.0 | 1833.0 | 12900 | 0.60 |
| 2025/10/31 | 1832.0 | 1832.0 | 1805.0 | 1805.0 | 5900 | -1.53 |
| 2025/11/04 | 1806.0 | 1848.0 | 1806.0 | 1828.0 | 15200 | 1.27 |
| 2025/11/05 | 1818.0 | 1829.0 | 1779.0 | 1824.0 | 12900 | -0.22 |
| 2025/11/06 | 1820.0 | 1843.0 | 1814.0 | 1839.0 | 11600 | 0.82 |
| 2025/11/07 | 1835.0 | 1835.0 | 1808.0 | 1818.0 | 10300 | -1.14 |
| 2025/11/10 | 1811.0 | 1866.0 | 1810.0 | 1855.0 | 14400 | 2.04 |
| 2025/11/11 | 1849.0 | 1865.0 | 1842.0 | 1862.0 | 8200 | 0.38 |
| 2025/11/12 | 1860.0 | 1872.0 | 1860.0 | 1865.0 | 7100 | 0.16 |
| 2025/11/13 | 1880.0 | 1904.0 | 1860.0 | 1860.0 | 28400 | -0.27 |
| 2025/11/14 | 1860.0 | 1916.0 | 1860.0 | 1883.0 | 32500 | 1.24 |
| 2025/11/17 | 1902.0 | 1902.0 | 1872.0 | 1883.0 | 12600 | 0.00 |
| 2025/11/18 | 1883.0 | 1883.0 | 1843.0 | 1851.0 | 10000 | -1.70 |
| 2025/11/19 | 1850.0 | 1853.0 | 1829.0 | 1842.0 | 8700 | -0.49 |
| 2025/11/20 | 1843.0 | 1875.0 | 1843.0 | 1870.0 | 12400 | 1.52 |
| 2025/11/21 | 1863.0 | 1890.0 | 1862.0 | 1865.0 | 4400 | -0.27 |
| 2025/11/25 | 1876.0 | 1902.0 | 1874.0 | 1874.0 | 14400 | 0.48 |
| 2025/11/26 | 1896.0 | 1934.0 | 1895.0 | 1928.0 | 28700 | 2.88 |
| 2025/11/27 | 1939.0 | 1939.0 | 1913.0 | 1922.0 | 6300 | -0.31 |
| 2025/11/28 | 1922.0 | 1930.0 | 1907.0 | 1919.0 | 5800 | -0.16 |
| 2025/12/01 | 1919.0 | 1920.0 | 1895.0 | 1896.0 | 13800 | -1.20 |
| 2025/12/02 | 1900.0 | 1901.0 | 1874.0 | 1892.0 | 10400 | -0.21 |
| 2025/12/03 | 1890.0 | 1899.0 | 1862.0 | 1862.0 | 7000 | -1.59 |
| 2025/12/04 | 1870.0 | 1900.0 | 1869.0 | 1894.0 | 12400 | 1.72 |
| 2025/12/05 | 1894.0 | 1904.0 | 1881.0 | 1881.0 | 8800 | -0.69 |
| 2025/12/08 | 1881.0 | 1898.0 | 1881.0 | 1893.0 | 6800 | 0.64 |
| 2025/12/09 | 1881.0 | 1885.0 | 1832.0 | 1835.0 | 10600 | -3.06 |
| 2025/12/10 | 1830.0 | 1830.0 | 1771.0 | 1783.0 | 25600 | -2.83 |
| 2025/12/11 | 1799.0 | 1799.0 | 1759.0 | 1780.0 | 29700 | -0.17 |
| 2025/12/12 | 1792.0 | 1800.0 | 1770.0 | 1790.0 | 31700 | 0.56 |
| 2025/12/15 | 1790.0 | 1823.0 | 1786.0 | 1798.0 | 15100 | 0.45 |
| 2025/12/16 | 1804.0 | 1812.0 | 1785.0 | 1785.0 | 10100 | -0.72 |
| 2025/12/17 | 1788.0 | 1805.0 | 1783.0 | 1796.0 | 10000 | 0.62 |
| 2025/12/18 | 1796 | 1826 | 1791 | 1815 | 13100 | 1.06 |