ヤーマン 6630
797円
(時刻：15:30)
▲ +23円 (+2.97%)
価格情報
| 始値 | 788円 |
| 高値 | 799円 |
| 安値 | 787円 |
| 出来高 | 184,500株 |
| 売買代金 | 146,167,200円 |
| 売り気配 (15:30) | 797円 |
| 買い気配 (15:30) | 796円 |
基本情報
| 銘柄名 | ヤーマン |
| 英文銘柄名 | YA-MAN LTD. |
| 時価総額 | 45,162,033,120.0円 |
| 発行済株式総数 | 58,348,880株 |
| 単元株式数 | 100 |
| 業種 | 電気機器 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/04 |
| EPS | 12.85円 |
| BPS | 470.69円 |
| PER | 60.23倍 |
| PBR | 1.64倍 |
| ROE | 2.8% |
| 年間配当金 | 9.00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50期(自 2023年５月１日 至 2024年４月30日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 21,897,239,000 円 | 36,122,257,000 円 | 40,674,041,000 円 | 42,695,057,000 円 | 30,849,399,000 円 |
| 経常利益又は経常損失（△） | 2,752,077,000 円 | 6,546,621,000 円 | 8,312,464,000 円 | 6,763,342,000 円 | 2,037,118,000 円 |
| 当期純利益又は当期純損失（△） | 1,700,287,000 円 | 3,474,832,000 円 | 5,597,727,000 円 | 4,712,724,000 円 | 162,215,000 円 |
| 資本金 | 1,813,796,000 円 | 1,813,796,000 円 | 1,813,796,000 円 | 1,813,796,000 円 | 1,813,796,000 円 |
| 純資産額 | 13,841,052,000 円 | 17,117,699,000 円 | 22,258,750,000 円 | 26,379,997,000 円 | 25,826,937,000 円 |
| 総資産額 | 17,255,600,000 円 | 26,043,066,000 円 | 30,684,148,000 円 | 31,762,111,000 円 | 28,925,919,000 円 |
| 従業員数 | 253 人 | 325 人 | 359 人 | 369 人 | 432 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/04 | 連結 | 12.85 | 470.69 | 2.8 | 60.23 | 1.64 | - | - |
| 2025/04 | 単体 | -1.26 | 469.76 | - | -614.29 | 1.65 | 1.13 | 9.00 |
| 2025/10 | 中連 | -21.75 | - | - | - | - | - | - |
| 2025/10 | 中間 | - | - | - | - | - | 0.53 | 4.25 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/15 | 938,800 | 84,900 | 287,000 | 15,600 |
| 2025/12/12 | 853,900 | 500 | 271,400 | 4,800 |
| 2025/12/11 | 853,400 | 7,800 | 266,600 | -3,800 |
| 2025/12/10 | 845,600 | 1,000 | 270,400 | -2,000 |
| 2025/12/09 | 844,600 | -8,800 | 272,400 | 25,500 |
| 2025/12/08 | 853,400 | 13,600 | 246,900 | 9,300 |
| 2025/12/05 | 839,800 | 28,500 | 237,600 | 8,700 |
| 2025/12/04 | 811,300 | 3,800 | 228,900 | 5,800 |
| 2025/12/03 | 807,500 | 3,700 | 223,100 | -5,500 |
| 2025/12/02 | 803,800 | 6,700 | 228,600 | -3,000 |
| 2025/12/01 | 797,100 | 6,700 | 231,600 | -2,200 |
| 2025/11/28 | 790,400 | 14,500 | 233,800 | 6,100 |
| 2025/11/27 | 775,900 | -2,100 | 227,700 | 2,400 |
| 2025/11/26 | 778,000 | 3,000 | 225,300 | -5,200 |
| 2025/11/25 | 775,000 | -500 | 230,500 | -1,500 |
| 2025/11/21 | 775,500 | 7,400 | 232,000 | 5,900 |
| 2025/11/20 | 768,100 | 5,600 | 226,100 | -800 |
| 2025/11/19 | 762,500 | 5,900 | 226,900 | -3,900 |
| 2025/11/18 | 756,600 | 4,400 | 230,800 | -3,300 |
| 2025/11/17 | 752,200 | -100 | 234,100 | 600 |
| 2025/11/14 | 752,300 | 1,300 | 233,500 | 400 |
| 2025/11/13 | 751,000 | -5,600 | 233,100 | -6,000 |
| 2025/11/12 | 756,600 | -8,300 | 239,100 | -7,000 |
| 2025/11/11 | 764,900 | -1,500 | 246,100 | 5,200 |
| 2025/11/10 | 766,400 | -500 | 240,900 | -2,700 |
| 2025/11/07 | 766,900 | -7,200 | 243,600 | 4,900 |
| 2025/11/06 | 774,100 | 100 | 238,700 | 10,800 |
| 2025/11/05 | 774,000 | -4,000 | 227,900 | 900 |
| 2025/10/31 | 776,800 | -8,000 | 228,400 | -500 |
| 2025/10/30 | 784,800 | -4,900 | 228,900 | -9,700 |
| 2025/10/29 | 789,700 | -700 | 238,600 | -1,700 |
| 2025/10/28 | 790,400 | -6,900 | 240,300 | 1,800 |
| 2025/10/27 | 797,300 | -4,100 | 238,500 | -2,900 |
| 2025/10/24 | 801,400 | -4,400 | 241,400 | -4,300 |
| 2025/10/23 | 805,800 | -1,100 | 245,700 | -2,300 |
| 2025/10/22 | 806,900 | -1,900 | 248,000 | -5,200 |
| 2025/10/21 | 808,800 | -900 | 253,200 | -1,100 |
| 2025/10/20 | 809,700 | -3,200 | 254,300 | -2,000 |
| 2025/10/17 | 812,900 | 0 | 256,300 | -3,200 |
| 2025/10/16 | 812,900 | -1,400 | 259,500 | 100 |
| 2025/10/15 | 814,300 | -200 | 259,400 | -5,900 |
| 2025/10/14 | 814,500 | -900 | 265,300 | 200 |
| 2025/10/10 | 815,400 | -1,000 | 265,100 | 400 |
| 2025/10/09 | 816,400 | -1,100 | 264,700 | 1,100 |
| 2025/10/08 | 817,500 | -16,600 | 263,600 | 600 |
| 2025/10/07 | 834,100 | -3,900 | 263,000 | -3,000 |
| 2025/10/06 | 838,000 | -2,700 | 266,000 | -7,200 |
| 2025/10/03 | 840,700 | -12,400 | 273,200 | -6,900 |
| 2025/10/02 | 853,100 | 30,500 | 280,100 | 19,600 |
| 2025/10/01 | 822,600 | 0 | 260,500 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 853,400 | 56,300 | 246,900 | 15,300 |
| 2025/11/28 | 797,100 | 22,100 | 231,600 | 1,100 |
| 2025/11/21 | 775,000 | 22,800 | 230,500 | -3,600 |
| 2025/11/14 | 752,200 | -14,200 | 234,100 | -6,800 |
| 2025/11/07 | 766,400 | -11,600 | 240,900 | 13,900 |
| 2025/10/31 | 778,000 | -19,300 | 227,000 | -11,500 |
| 2025/10/24 | 797,300 | -12,400 | 238,500 | -15,800 |
| 2025/10/17 | 809,700 | -4,800 | 254,300 | -11,000 |
| 2025/10/10 | 814,500 | -23,500 | 265,300 | -700 |
| 2025/10/03 | 838,000 | 124,600 | 266,000 | -103,100 |
| 2025/09/26 | 713,400 | 58,000 | 369,100 | 48,400 |
| 2025/09/19 | 655,400 | 180,200 | 320,700 | 110,500 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| GOLDMAN SACHS INTERNATIONAL | 464,770 | 0.79% | 2025/11/27 |
| Nomura International plc | 273,695 | 0.46% | 2025/02/19 |
| モルガン・スタンレーMUFG証券株式会社 | 409,475 | 0.70% | 2025/12/12 |
| 合計・最新計算日 | 1,147,940 | 1.95% | 2025/12/12 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/12 | モルガン・スタンレーMUFG証券株式会社 | 409,475 （0.68%→0.70%） |
| 2025/12/09 | モルガン・スタンレーMUFG証券株式会社 | 402,275 （0.70%→0.68%） |
| 2025/12/04 | モルガン・スタンレーMUFG証券株式会社 | 411,775 （0.69%→0.70%） |
| 2025/11/27 | GOLDMAN SACHS INTERNATIONAL | 464,770 （0.89%→0.79%） |
| 2025/11/11 | GOLDMAN SACHS INTERNATIONAL | 524,570 （0.90%→0.89%） |
| 2025/11/04 | モルガン・スタンレーMUFG証券株式会社 | 403,375 （0.79%→0.69%） |
| 2025/10/10 | モルガン・スタンレーMUFG証券株式会社 | 464,896 （0.81%→0.79%） |
| 2025/10/03 | GOLDMAN SACHS INTERNATIONAL | 529,850 （0.82%→0.90%） |
| 2025/09/29 | モルガン・スタンレーMUFG証券株式会社 | 474,096 （0.79%→0.81%） |
| 2025/09/22 | モルガン・スタンレーMUFG証券株式会社 | 462,096 （0.82%→0.79%） |
| 2025/09/17 | モルガン・スタンレーMUFG証券株式会社 | 480,196 （0.70%→0.82%） |
| 2025/09/16 | GOLDMAN SACHS INTERNATIONAL | 482,850 （0.70%→0.82%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/12 | 339,000 | 3.2 | 0.05 |
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12日 15時31分 | 確認書 |
| 2025年12月12日 15時30分 | 半期報告書－第52期(2025/05/01－2025/12/31) |
| 2025年07月28日 10時00分 | 臨時報告書 |
| 2025年07月25日 11時45分 | 内部統制報告書－第51期(2024/05/01－2025/04/30) |
| 2025年07月25日 11時44分 | 確認書 |
| 2025年07月25日 11時43分 | 有価証券報告書－第51期(2024/05/01－2025/04/30) |
| 2025年01月27日 15時30分 | 訂正臨時報告書 |
| 2024年12月13日 15時30分 | 確認書 |
| 2024年12月13日 15時30分 | 半期報告書－第51期(2024/05/01－2025/04/30) |
| 2024年11月25日 09時21分 | 臨時報告書 |
| 2024年07月29日 11時00分 | 臨時報告書 |
| 2024年07月26日 11時31分 | 内部統制報告書－第50期(2023/05/01－2024/04/30) |
| 2024年07月26日 11時30分 | 確認書 |
| 2024年07月26日 11時29分 | 有価証券報告書－第50期(2023/05/01－2024/04/30) |
| 2024年06月14日 15時00分 | 臨時報告書 |
| 2024年03月14日 15時00分 | 確認書 |
| 2024年03月14日 15時00分 | 四半期報告書－第50期第3四半期(2023/11/01－2024/01/31) |
企業概要
| 会社名 | ヤーマン株式会社 |
| 会社名（英文） | YA-MAN LTD. |
| 会社名（カナ） | ヤーマンカブシキガイシャ |
| 本店所在地 | 江東区古石場一丁目４番４号 |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 12月末日 |
| 証券コード | 66300 |
| EDINETコード | E23829 |
| 法人番号 | 5010601020184 |
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 | 833.0 | 837.0 | 822.0 | 833.0 | 187700 | - |
| 2024/06/26 | 835.0 | 842.0 | 831.0 | 836.0 | 203500 | 0.36 |
| 2024/06/27 | 836.0 | 840.0 | 832.0 | 840.0 | 137700 | 0.48 |
| 2024/06/28 | 835.0 | 838.0 | 821.0 | 823.0 | 251600 | -2.02 |
| 2024/07/01 | 822.0 | 826.0 | 818.0 | 826.0 | 166500 | 0.36 |
| 2024/07/02 | 826.0 | 843.0 | 825.0 | 839.0 | 287100 | 1.57 |
| 2024/07/03 | 843.0 | 843.0 | 831.0 | 833.0 | 121400 | -0.72 |
| 2024/07/04 | 833.0 | 836.0 | 827.0 | 827.0 | 125100 | -0.72 |
| 2024/07/05 | 825.0 | 829.0 | 813.0 | 813.0 | 278200 | -1.69 |
| 2024/07/08 | 813.0 | 818.0 | 808.0 | 810.0 | 224000 | -0.37 |
| 2024/07/09 | 810.0 | 824.0 | 808.0 | 818.0 | 236500 | 0.99 |
| 2024/07/10 | 816.0 | 817.0 | 806.0 | 814.0 | 224100 | -0.49 |
| 2024/07/11 | 814.0 | 830.0 | 812.0 | 827.0 | 208400 | 1.60 |
| 2024/07/12 | 822.0 | 841.0 | 822.0 | 831.0 | 204200 | 0.48 |
| 2024/07/16 | 835.0 | 836.0 | 823.0 | 826.0 | 173900 | -0.60 |
| 2024/07/17 | 830.0 | 834.0 | 826.0 | 832.0 | 124000 | 0.73 |
| 2024/07/18 | 830.0 | 838.0 | 829.0 | 830.0 | 241400 | -0.24 |
| 2024/07/19 | 830.0 | 831.0 | 805.0 | 811.0 | 323700 | -2.29 |
| 2024/07/22 | 811.0 | 813.0 | 805.0 | 809.0 | 160800 | -0.25 |
| 2024/07/23 | 810.0 | 818.0 | 810.0 | 815.0 | 92300 | 0.74 |
| 2024/07/24 | 815.0 | 821.0 | 814.0 | 820.0 | 98200 | 0.61 |
| 2024/07/25 | 820.0 | 834.0 | 815.0 | 823.0 | 229000 | 0.37 |
| 2024/07/26 | 825.0 | 844.0 | 825.0 | 831.0 | 236500 | 0.97 |
| 2024/07/29 | 836.0 | 838.0 | 830.0 | 838.0 | 136400 | 0.84 |
| 2024/07/30 | 840.0 | 842.0 | 828.0 | 830.0 | 97200 | -0.95 |
| 2024/07/31 | 831.0 | 838.0 | 825.0 | 838.0 | 136800 | 0.96 |
| 2024/08/01 | 833.0 | 835.0 | 814.0 | 818.0 | 172900 | -2.39 |
| 2024/08/02 | 808.0 | 814.0 | 800.0 | 810.0 | 252800 | -0.98 |
| 2024/08/05 | 795.0 | 806.0 | 751.0 | 756.0 | 528300 | -6.67 |
| 2024/08/06 | 800.0 | 829.0 | 797.0 | 825.0 | 372800 | 9.13 |
| 2024/08/07 | 805.0 | 830.0 | 796.0 | 820.0 | 202900 | -0.61 |
| 2024/08/08 | 811.0 | 827.0 | 807.0 | 820.0 | 148400 | 0.00 |
| 2024/08/09 | 831.0 | 831.0 | 805.0 | 816.0 | 197800 | -0.49 |
| 2024/08/13 | 812.0 | 820.0 | 805.0 | 815.0 | 246100 | -0.12 |
| 2024/08/14 | 820.0 | 833.0 | 818.0 | 833.0 | 155500 | 2.21 |
| 2024/08/15 | 831.0 | 838.0 | 824.0 | 838.0 | 151000 | 0.60 |
| 2024/08/16 | 840.0 | 842.0 | 828.0 | 841.0 | 200100 | 0.36 |
| 2024/08/19 | 840.0 | 840.0 | 828.0 | 831.0 | 118100 | -1.19 |
| 2024/08/20 | 836.0 | 854.0 | 836.0 | 853.0 | 234000 | 2.65 |
| 2024/08/21 | 852.0 | 860.0 | 851.0 | 858.0 | 95900 | 0.59 |
| 2024/08/22 | 860.0 | 871.0 | 860.0 | 871.0 | 133300 | 1.52 |
| 2024/08/23 | 871.0 | 871.0 | 863.0 | 864.0 | 90800 | -0.80 |
| 2024/08/26 | 864.0 | 877.0 | 864.0 | 868.0 | 138400 | 0.46 |
| 2024/08/27 | 868.0 | 873.0 | 868.0 | 873.0 | 80300 | 0.58 |
| 2024/08/28 | 872.0 | 873.0 | 858.0 | 863.0 | 121900 | -1.15 |
| 2024/08/29 | 859.0 | 869.0 | 856.0 | 861.0 | 80900 | -0.23 |
| 2024/08/30 | 857.0 | 864.0 | 844.0 | 846.0 | 1021900 | -1.74 |
| 2024/09/02 | 847.0 | 850.0 | 837.0 | 842.0 | 173900 | -0.47 |
| 2024/09/03 | 840.0 | 850.0 | 840.0 | 850.0 | 111500 | 0.95 |
| 2024/09/04 | 836.0 | 850.0 | 836.0 | 838.0 | 148900 | -1.41 |
| 2024/09/05 | 838.0 | 848.0 | 836.0 | 845.0 | 100800 | 0.84 |
| 2024/09/06 | 844.0 | 849.0 | 830.0 | 831.0 | 102100 | -1.66 |
| 2024/09/09 | 820.0 | 828.0 | 814.0 | 823.0 | 100600 | -0.96 |
| 2024/09/10 | 821.0 | 838.0 | 821.0 | 836.0 | 97500 | 1.58 |
| 2024/09/11 | 827.0 | 838.0 | 822.0 | 830.0 | 119900 | -0.72 |
| 2024/09/12 | 841.0 | 852.0 | 839.0 | 845.0 | 179600 | 1.81 |
| 2024/09/13 | 836.0 | 836.0 | 810.0 | 810.0 | 344000 | -4.14 |
| 2024/09/17 | 811.0 | 823.0 | 803.0 | 823.0 | 352700 | 1.60 |
| 2024/09/18 | 824.0 | 839.0 | 822.0 | 832.0 | 203900 | 1.09 |
| 2024/09/19 | 838.0 | 848.0 | 829.0 | 848.0 | 149000 | 1.92 |
| 2024/09/20 | 850.0 | 860.0 | 843.0 | 856.0 | 160800 | 0.94 |
| 2024/09/24 | 852.0 | 852.0 | 832.0 | 832.0 | 159900 | -2.80 |
| 2024/09/25 | 835.0 | 855.0 | 835.0 | 854.0 | 159300 | 2.64 |
| 2024/09/26 | 852.0 | 867.0 | 838.0 | 866.0 | 225900 | 1.41 |
| 2024/09/27 | 866.0 | 867.0 | 851.0 | 853.0 | 142700 | -1.50 |
| 2024/09/30 | 840.0 | 862.0 | 839.0 | 850.0 | 188000 | -0.35 |
| 2024/10/01 | 846.0 | 857.0 | 846.0 | 852.0 | 114300 | 0.24 |
| 2024/10/02 | 850.0 | 853.0 | 841.0 | 842.0 | 115700 | -1.17 |
| 2024/10/03 | 853.0 | 857.0 | 845.0 | 852.0 | 121800 | 1.19 |
| 2024/10/04 | 841.0 | 851.0 | 840.0 | 840.0 | 115700 | -1.41 |
| 2024/10/07 | 844.0 | 849.0 | 841.0 | 844.0 | 120300 | 0.48 |
| 2024/10/08 | 841.0 | 847.0 | 840.0 | 846.0 | 67300 | 0.24 |
| 2024/10/09 | 850.0 | 858.0 | 849.0 | 853.0 | 92500 | 0.83 |
| 2024/10/10 | 850.0 | 850.0 | 843.0 | 845.0 | 59300 | -0.94 |
| 2024/10/11 | 854.0 | 854.0 | 845.0 | 848.0 | 60300 | 0.36 |
| 2024/10/15 | 852.0 | 859.0 | 848.0 | 849.0 | 94200 | 0.12 |
| 2024/10/16 | 845.0 | 854.0 | 843.0 | 850.0 | 84400 | 0.12 |
| 2024/10/17 | 845.0 | 865.0 | 845.0 | 865.0 | 113400 | 1.76 |
| 2024/10/18 | 861.0 | 874.0 | 861.0 | 863.0 | 87700 | -0.23 |
| 2024/10/21 | 868.0 | 871.0 | 865.0 | 870.0 | 62100 | 0.81 |
| 2024/10/22 | 869.0 | 869.0 | 858.0 | 858.0 | 60000 | -1.38 |
| 2024/10/23 | 860.0 | 865.0 | 850.0 | 850.0 | 61900 | -0.93 |
| 2024/10/24 | 846.0 | 847.0 | 842.0 | 842.0 | 74300 | -0.94 |
| 2024/10/25 | 842.0 | 843.0 | 829.0 | 829.0 | 84300 | -1.54 |
| 2024/10/28 | 825.0 | 840.0 | 825.0 | 828.0 | 101600 | -0.12 |
| 2024/10/29 | 833.0 | 845.0 | 832.0 | 844.0 | 106000 | 1.93 |
| 2024/10/30 | 838.0 | 850.0 | 838.0 | 838.0 | 141800 | -0.71 |
| 2024/10/31 | 839.0 | 844.0 | 838.0 | 843.0 | 41100 | 0.60 |
| 2024/11/01 | 832.0 | 836.0 | 826.0 | 827.0 | 88800 | -1.90 |
| 2024/11/05 | 827.0 | 857.0 | 826.0 | 844.0 | 110200 | 2.06 |
| 2024/11/06 | 846.0 | 852.0 | 825.0 | 826.0 | 131600 | -2.13 |
| 2024/11/07 | 826.0 | 829.0 | 816.0 | 824.0 | 140600 | -0.24 |
| 2024/11/08 | 826.0 | 834.0 | 807.0 | 807.0 | 152400 | -2.06 |
| 2024/11/11 | 807.0 | 811.0 | 800.0 | 800.0 | 113300 | -0.87 |
| 2024/11/12 | 801.0 | 806.0 | 787.0 | 787.0 | 238600 | -1.63 |
| 2024/11/13 | 788.0 | 797.0 | 783.0 | 790.0 | 177200 | 0.38 |
| 2024/11/14 | 788.0 | 788.0 | 762.0 | 762.0 | 339200 | -3.54 |
| 2024/11/15 | 762.0 | 775.0 | 750.0 | 750.0 | 353400 | -1.57 |
| 2024/11/18 | 751.0 | 758.0 | 741.0 | 757.0 | 280200 | 0.93 |
| 2024/11/19 | 752.0 | 756.0 | 747.0 | 755.0 | 250000 | -0.26 |
| 2024/11/20 | 753.0 | 768.0 | 748.0 | 756.0 | 214200 | 0.13 |
| 2024/11/21 | 765.0 | 780.0 | 764.0 | 778.0 | 226000 | 2.91 |
| 2024/11/22 | 780.0 | 785.0 | 772.0 | 779.0 | 127600 | 0.13 |
| 2024/11/25 | 785.0 | 795.0 | 780.0 | 788.0 | 127600 | 1.16 |
| 2024/11/26 | 792.0 | 798.0 | 781.0 | 786.0 | 109000 | -0.25 |
| 2024/11/27 | 785.0 | 787.0 | 769.0 | 774.0 | 107700 | -1.53 |
| 2024/11/28 | 773.0 | 779.0 | 770.0 | 778.0 | 73800 | 0.52 |
| 2024/11/29 | 774.0 | 778.0 | 772.0 | 772.0 | 71900 | -0.77 |
| 2024/12/02 | 772.0 | 776.0 | 765.0 | 766.0 | 120000 | -0.78 |
| 2024/12/03 | 770.0 | 779.0 | 766.0 | 766.0 | 135000 | 0.00 |
| 2024/12/04 | 765.0 | 772.0 | 760.0 | 771.0 | 124200 | 0.65 |
| 2024/12/05 | 770.0 | 773.0 | 760.0 | 761.0 | 105600 | -1.30 |
| 2024/12/06 | 762.0 | 768.0 | 762.0 | 763.0 | 76300 | 0.26 |
| 2024/12/09 | 765.0 | 766.0 | 758.0 | 760.0 | 141200 | -0.39 |
| 2024/12/10 | 761.0 | 770.0 | 760.0 | 763.0 | 154600 | 0.39 |
| 2024/12/11 | 766.0 | 775.0 | 764.0 | 773.0 | 159400 | 1.31 |
| 2024/12/12 | 778.0 | 785.0 | 777.0 | 781.0 | 236500 | 1.03 |
| 2024/12/13 | 789.0 | 793.0 | 783.0 | 789.0 | 405300 | 1.02 |
| 2024/12/16 | 760.0 | 765.0 | 720.0 | 720.0 | 1081700 | -8.75 |
| 2024/12/17 | 715.0 | 737.0 | 707.0 | 734.0 | 456100 | 1.94 |
| 2024/12/18 | 727.0 | 737.0 | 726.0 | 727.0 | 146600 | -0.95 |
| 2024/12/19 | 722.0 | 724.0 | 712.0 | 718.0 | 195400 | -1.24 |
| 2024/12/20 | 720.0 | 726.0 | 716.0 | 717.0 | 243800 | -0.14 |
| 2024/12/23 | 715.0 | 719.0 | 689.0 | 689.0 | 569600 | -3.91 |
| 2024/12/24 | 684.0 | 700.0 | 682.0 | 698.0 | 425000 | 1.31 |
| 2024/12/25 | 700.0 | 710.0 | 692.0 | 697.0 | 262700 | -0.14 |
| 2024/12/26 | 695.0 | 711.0 | 695.0 | 707.0 | 335700 | 1.43 |
| 2024/12/27 | 711.0 | 727.0 | 711.0 | 722.0 | 193600 | 2.12 |
| 2024/12/30 | 722.0 | 727.0 | 714.0 | 714.0 | 155600 | -1.11 |
| 2025/01/06 | 724.0 | 726.0 | 716.0 | 717.0 | 162000 | 0.42 |
| 2025/01/07 | 719.0 | 719.0 | 708.0 | 714.0 | 147000 | -0.42 |
| 2025/01/08 | 716.0 | 716.0 | 706.0 | 710.0 | 126300 | -0.56 |
| 2025/01/09 | 710.0 | 710.0 | 703.0 | 704.0 | 95100 | -0.85 |
| 2025/01/10 | 701.0 | 703.0 | 696.0 | 697.0 | 177000 | -0.99 |
| 2025/01/14 | 697.0 | 699.0 | 690.0 | 690.0 | 158000 | -1.00 |
| 2025/01/15 | 694.0 | 698.0 | 692.0 | 695.0 | 88200 | 0.72 |
| 2025/01/16 | 694.0 | 700.0 | 687.0 | 687.0 | 116400 | -1.15 |
| 2025/01/17 | 686.0 | 687.0 | 668.0 | 671.0 | 260200 | -2.33 |
| 2025/01/20 | 675.0 | 697.0 | 675.0 | 694.0 | 144900 | 3.43 |
| 2025/01/21 | 698.0 | 705.0 | 694.0 | 705.0 | 98200 | 1.59 |
| 2025/01/22 | 703.0 | 707.0 | 694.0 | 703.0 | 94300 | -0.28 |
| 2025/01/23 | 704.0 | 709.0 | 695.0 | 709.0 | 95600 | 0.85 |
| 2025/01/24 | 709.0 | 722.0 | 709.0 | 719.0 | 122300 | 1.41 |
| 2025/01/27 | 725.0 | 734.0 | 723.0 | 734.0 | 161800 | 2.09 |
| 2025/01/28 | 735.0 | 738.0 | 731.0 | 735.0 | 106700 | 0.14 |
| 2025/01/29 | 734.0 | 737.0 | 725.0 | 737.0 | 93000 | 0.27 |
| 2025/01/30 | 738.0 | 751.0 | 737.0 | 743.0 | 144400 | 0.81 |
| 2025/01/31 | 743.0 | 743.0 | 725.0 | 726.0 | 91700 | -2.29 |
| 2025/02/03 | 726.0 | 737.0 | 721.0 | 733.0 | 148700 | 0.96 |
| 2025/02/04 | 735.0 | 738.0 | 728.0 | 731.0 | 69400 | -0.27 |
| 2025/02/05 | 740.0 | 752.0 | 740.0 | 750.0 | 110600 | 2.60 |
| 2025/02/06 | 751.0 | 759.0 | 750.0 | 753.0 | 104400 | 0.40 |
| 2025/02/07 | 758.0 | 760.0 | 749.0 | 755.0 | 58800 | 0.27 |
| 2025/02/10 | 754.0 | 763.0 | 753.0 | 762.0 | 74200 | 0.93 |
| 2025/02/12 | 764.0 | 771.0 | 762.0 | 762.0 | 111000 | 0.00 |
| 2025/02/13 | 765.0 | 770.0 | 759.0 | 761.0 | 99600 | -0.13 |
| 2025/02/14 | 761.0 | 761.0 | 756.0 | 759.0 | 64300 | -0.26 |
| 2025/02/17 | 760.0 | 763.0 | 757.0 | 761.0 | 108700 | 0.26 |
| 2025/02/18 | 761.0 | 761.0 | 756.0 | 756.0 | 59300 | -0.66 |
| 2025/02/19 | 755.0 | 770.0 | 753.0 | 770.0 | 99600 | 1.85 |
| 2025/02/20 | 770.0 | 782.0 | 770.0 | 774.0 | 120100 | 0.52 |
| 2025/02/21 | 764.0 | 774.0 | 763.0 | 767.0 | 75800 | -0.90 |
| 2025/02/25 | 765.0 | 767.0 | 759.0 | 763.0 | 53300 | -0.52 |
| 2025/02/26 | 763.0 | 769.0 | 760.0 | 769.0 | 60100 | 0.79 |
| 2025/02/27 | 771.0 | 784.0 | 770.0 | 779.0 | 78000 | 1.30 |
| 2025/02/28 | 777.0 | 782.0 | 765.0 | 769.0 | 98600 | -1.28 |
| 2025/03/03 | 784.0 | 788.0 | 781.0 | 787.0 | 115700 | 2.34 |
| 2025/03/04 | 788.0 | 815.0 | 788.0 | 812.0 | 259800 | 3.18 |
| 2025/03/05 | 813.0 | 836.0 | 813.0 | 836.0 | 239100 | 2.96 |
| 2025/03/06 | 838.0 | 843.0 | 823.0 | 833.0 | 193000 | -0.36 |
| 2025/03/07 | 828.0 | 840.0 | 821.0 | 833.0 | 117900 | 0.00 |
| 2025/03/10 | 838.0 | 841.0 | 820.0 | 830.0 | 116600 | -0.36 |
| 2025/03/11 | 830.0 | 844.0 | 829.0 | 841.0 | 149000 | 1.33 |
| 2025/03/12 | 841.0 | 850.0 | 838.0 | 850.0 | 134900 | 1.07 |
| 2025/03/13 | 849.0 | 849.0 | 835.0 | 837.0 | 102000 | -1.53 |
| 2025/03/14 | 849.0 | 849.0 | 827.0 | 827.0 | 297100 | -1.19 |
| 2025/03/17 | 850.0 | 880.0 | 842.0 | 847.0 | 740400 | 2.42 |
| 2025/03/18 | 857.0 | 876.0 | 852.0 | 876.0 | 231800 | 3.42 |
| 2025/03/19 | 876.0 | 889.0 | 872.0 | 884.0 | 178600 | 0.91 |
| 2025/03/21 | 884.0 | 884.0 | 873.0 | 881.0 | 132600 | -0.34 |
| 2025/03/24 | 881.0 | 884.0 | 878.0 | 880.0 | 89200 | -0.11 |
| 2025/03/25 | 880.0 | 888.0 | 878.0 | 887.0 | 89900 | 0.80 |
| 2025/03/26 | 888.0 | 898.0 | 885.0 | 898.0 | 167400 | 1.24 |
| 2025/03/27 | 899.0 | 907.0 | 895.0 | 907.0 | 229300 | 1.00 |
| 2025/03/28 | 910.0 | 918.0 | 904.0 | 908.0 | 214200 | 0.11 |
| 2025/03/31 | 900.0 | 911.0 | 889.0 | 890.0 | 306300 | -1.98 |
| 2025/04/01 | 890.0 | 896.0 | 880.0 | 886.0 | 177900 | -0.45 |
| 2025/04/02 | 886.0 | 891.0 | 862.0 | 862.0 | 215300 | -2.71 |
| 2025/04/03 | 850.0 | 878.0 | 850.0 | 878.0 | 232800 | 1.86 |
| 2025/04/04 | 870.0 | 887.0 | 853.0 | 859.0 | 204000 | -2.16 |
| 2025/04/07 | 830.0 | 837.0 | 807.0 | 811.0 | 333300 | -5.59 |
| 2025/04/08 | 840.0 | 878.0 | 838.0 | 876.0 | 184900 | 8.01 |
| 2025/04/09 | 862.0 | 876.0 | 860.0 | 868.0 | 148000 | -0.91 |
| 2025/04/10 | 897.0 | 899.0 | 885.0 | 894.0 | 144500 | 3.00 |
| 2025/04/11 | 889.0 | 909.0 | 880.0 | 909.0 | 138500 | 1.68 |
| 2025/04/14 | 912.0 | 925.0 | 912.0 | 915.0 | 136800 | 0.66 |
| 2025/04/15 | 920.0 | 925.0 | 909.0 | 909.0 | 98900 | -0.66 |
| 2025/04/16 | 911.0 | 917.0 | 908.0 | 912.0 | 70900 | 0.33 |
| 2025/04/17 | 912.0 | 913.0 | 896.0 | 899.0 | 98000 | -1.43 |
| 2025/04/18 | 909.0 | 918.0 | 903.0 | 918.0 | 101200 | 2.11 |
| 2025/04/21 | 923.0 | 926.0 | 911.0 | 918.0 | 127900 | 0.00 |
| 2025/04/22 | 915.0 | 921.0 | 914.0 | 920.0 | 71700 | 0.22 |
| 2025/04/23 | 920.0 | 922.0 | 917.0 | 920.0 | 119800 | 0.00 |
| 2025/04/24 | 920.0 | 920.0 | 903.0 | 903.0 | 136500 | -1.85 |
| 2025/04/25 | 904.0 | 905.0 | 888.0 | 888.0 | 261400 | -1.66 |
| 2025/04/28 | 850.0 | 863.0 | 844.0 | 855.0 | 472600 | -3.72 |
| 2025/04/30 | 850.0 | 858.0 | 842.0 | 854.0 | 156000 | -0.12 |
| 2025/05/01 | 848.0 | 850.0 | 838.0 | 841.0 | 166700 | -1.52 |
| 2025/05/02 | 838.0 | 852.0 | 833.0 | 844.0 | 131600 | 0.36 |
| 2025/05/07 | 844.0 | 860.0 | 844.0 | 850.0 | 106400 | 0.71 |
| 2025/05/08 | 855.0 | 870.0 | 845.0 | 870.0 | 144800 | 2.35 |
| 2025/05/09 | 865.0 | 865.0 | 848.0 | 851.0 | 99200 | -2.18 |
| 2025/05/12 | 851.0 | 867.0 | 850.0 | 855.0 | 94000 | 0.47 |
| 2025/05/13 | 865.0 | 865.0 | 850.0 | 852.0 | 61500 | -0.35 |
| 2025/05/14 | 850.0 | 855.0 | 841.0 | 848.0 | 78500 | -0.47 |
| 2025/05/15 | 844.0 | 862.0 | 842.0 | 854.0 | 109700 | 0.71 |
| 2025/05/16 | 851.0 | 872.0 | 848.0 | 867.0 | 102200 | 1.52 |
| 2025/05/19 | 867.0 | 872.0 | 856.0 | 863.0 | 69200 | -0.46 |
| 2025/05/20 | 863.0 | 867.0 | 853.0 | 856.0 | 90400 | -0.81 |
| 2025/05/21 | 856.0 | 862.0 | 854.0 | 854.0 | 61300 | -0.23 |
| 2025/05/22 | 852.0 | 871.0 | 847.0 | 867.0 | 125300 | 1.52 |
| 2025/05/23 | 864.0 | 872.0 | 856.0 | 860.0 | 76300 | -0.81 |
| 2025/05/26 | 863.0 | 877.0 | 863.0 | 874.0 | 77100 | 1.63 |
| 2025/05/27 | 874.0 | 880.0 | 873.0 | 879.0 | 54700 | 0.57 |
| 2025/05/28 | 881.0 | 881.0 | 871.0 | 875.0 | 59700 | -0.46 |
| 2025/05/29 | 880.0 | 882.0 | 863.0 | 864.0 | 74900 | -1.26 |
| 2025/05/30 | 862.0 | 863.0 | 850.0 | 859.0 | 90300 | -0.58 |
| 2025/06/02 | 854.0 | 855.0 | 842.0 | 843.0 | 107400 | -1.86 |
| 2025/06/03 | 845.0 | 848.0 | 836.0 | 838.0 | 104600 | -0.59 |
| 2025/06/04 | 837.0 | 847.0 | 837.0 | 841.0 | 70500 | 0.36 |
| 2025/06/05 | 840.0 | 855.0 | 840.0 | 850.0 | 69100 | 1.07 |
| 2025/06/06 | 850.0 | 856.0 | 844.0 | 848.0 | 50700 | -0.24 |
| 2025/06/09 | 850.0 | 856.0 | 849.0 | 854.0 | 54800 | 0.71 |
| 2025/06/10 | 854.0 | 864.0 | 854.0 | 860.0 | 101900 | 0.70 |
| 2025/06/11 | 858.0 | 863.0 | 848.0 | 852.0 | 78900 | -0.93 |
| 2025/06/12 | 853.0 | 862.0 | 851.0 | 855.0 | 79900 | 0.35 |
| 2025/06/13 | 850.0 | 854.0 | 826.0 | 837.0 | 172100 | -2.11 |
| 2025/06/16 | 835.0 | 835.0 | 799.0 | 829.0 | 354300 | -0.96 |
| 2025/06/17 | 830.0 | 854.0 | 816.0 | 847.0 | 151000 | 2.17 |
| 2025/06/18 | 847.0 | 847.0 | 836.0 | 845.0 | 88300 | -0.24 |
| 2025/06/19 | 845.0 | 875.0 | 843.0 | 871.0 | 149200 | 3.08 |
| 2025/06/20 | 870.0 | 881.0 | 864.0 | 872.0 | 189700 | 0.11 |
| 2025/06/23 | 867.0 | 881.0 | 864.0 | 876.0 | 110500 | 0.46 |
| 2025/06/24 | 880.0 | 887.0 | 874.0 | 874.0 | 75800 | -0.23 |
| 2025/06/25 | 877.0 | 881.0 | 867.0 | 868.0 | 67000 | -0.69 |
| 2025/06/26 | 867.0 | 876.0 | 853.0 | 858.0 | 84700 | -1.15 |
| 2025/06/27 | 858.0 | 864.0 | 851.0 | 859.0 | 96000 | 0.12 |
| 2025/06/30 | 859.0 | 861.0 | 847.0 | 847.0 | 73700 | -1.40 |
| 2025/07/01 | 850.0 | 850.0 | 834.0 | 836.0 | 70900 | -1.30 |
| 2025/07/02 | 834.0 | 846.0 | 832.0 | 841.0 | 60300 | 0.60 |
| 2025/07/03 | 841.0 | 849.0 | 837.0 | 849.0 | 48500 | 0.95 |
| 2025/07/04 | 850.0 | 851.0 | 845.0 | 845.0 | 32400 | -0.47 |
| 2025/07/07 | 841.0 | 866.0 | 841.0 | 855.0 | 110500 | 1.18 |
| 2025/07/08 | 850.0 | 855.0 | 845.0 | 847.0 | 67900 | -0.94 |
| 2025/07/09 | 845.0 | 856.0 | 844.0 | 852.0 | 61200 | 0.59 |
| 2025/07/10 | 855.0 | 855.0 | 844.0 | 845.0 | 103100 | -0.82 |
| 2025/07/11 | 845.0 | 855.0 | 834.0 | 834.0 | 106300 | -1.30 |
| 2025/07/14 | 834.0 | 835.0 | 825.0 | 828.0 | 97800 | -0.72 |
| 2025/07/15 | 834.0 | 834.0 | 819.0 | 820.0 | 95000 | -0.97 |
| 2025/07/16 | 819.0 | 832.0 | 813.0 | 831.0 | 102300 | 1.34 |
| 2025/07/17 | 831.0 | 848.0 | 830.0 | 845.0 | 88000 | 1.68 |
| 2025/07/18 | 845.0 | 849.0 | 832.0 | 834.0 | 64800 | -1.30 |
| 2025/07/22 | 835.0 | 840.0 | 810.0 | 811.0 | 102000 | -2.76 |
| 2025/07/23 | 819.0 | 831.0 | 814.0 | 819.0 | 99200 | 0.99 |
| 2025/07/24 | 820.0 | 826.0 | 814.0 | 826.0 | 85100 | 0.85 |
| 2025/07/25 | 826.0 | 834.0 | 824.0 | 828.0 | 42400 | 0.24 |
| 2025/07/28 | 829.0 | 838.0 | 829.0 | 837.0 | 59900 | 1.09 |
| 2025/07/29 | 838.0 | 841.0 | 830.0 | 840.0 | 60300 | 0.36 |
| 2025/07/30 | 838.0 | 844.0 | 822.0 | 827.0 | 158300 | -1.55 |
| 2025/07/31 | 832.0 | 836.0 | 824.0 | 831.0 | 78200 | 0.48 |
| 2025/08/01 | 834.0 | 849.0 | 830.0 | 849.0 | 90100 | 2.17 |
| 2025/08/04 | 841.0 | 848.0 | 833.0 | 848.0 | 67200 | -0.12 |
| 2025/08/05 | 848.0 | 848.0 | 838.0 | 839.0 | 68100 | -1.06 |
| 2025/08/06 | 839.0 | 849.0 | 839.0 | 842.0 | 65700 | 0.36 |
| 2025/08/07 | 844.0 | 846.0 | 836.0 | 846.0 | 68900 | 0.48 |
| 2025/08/08 | 846.0 | 851.0 | 839.0 | 847.0 | 62700 | 0.12 |
| 2025/08/12 | 848.0 | 851.0 | 838.0 | 850.0 | 66500 | 0.35 |
| 2025/08/13 | 851.0 | 857.0 | 845.0 | 856.0 | 101300 | 0.71 |
| 2025/08/14 | 852.0 | 857.0 | 846.0 | 848.0 | 80500 | -0.93 |
| 2025/08/15 | 850.0 | 850.0 | 836.0 | 838.0 | 91000 | -1.18 |
| 2025/08/18 | 833.0 | 842.0 | 832.0 | 837.0 | 92100 | -0.12 |
| 2025/08/19 | 836.0 | 838.0 | 833.0 | 837.0 | 50200 | 0.00 |
| 2025/08/20 | 837.0 | 840.0 | 835.0 | 836.0 | 40300 | -0.12 |
| 2025/08/21 | 836.0 | 837.0 | 831.0 | 831.0 | 83800 | -0.60 |
| 2025/08/22 | 834.0 | 836.0 | 829.0 | 829.0 | 77600 | -0.24 |
| 2025/08/25 | 829.0 | 829.0 | 817.0 | 817.0 | 137200 | -1.45 |
| 2025/08/26 | 817.0 | 817.0 | 808.0 | 808.0 | 130300 | -1.10 |
| 2025/08/27 | 810.0 | 811.0 | 804.0 | 806.0 | 102400 | -0.25 |
| 2025/08/28 | 806.0 | 811.0 | 804.0 | 804.0 | 86000 | -0.25 |
| 2025/08/29 | 806.0 | 812.0 | 804.0 | 807.0 | 80900 | 0.37 |
| 2025/09/01 | 807.0 | 815.0 | 805.0 | 810.0 | 84700 | 0.37 |
| 2025/09/02 | 811.0 | 820.0 | 811.0 | 820.0 | 72800 | 1.23 |
| 2025/09/03 | 819.0 | 828.0 | 818.0 | 820.0 | 119600 | 0.00 |
| 2025/09/04 | 820.0 | 824.0 | 812.0 | 814.0 | 92300 | -0.73 |
| 2025/09/05 | 813.0 | 818.0 | 810.0 | 811.0 | 78400 | -0.37 |
| 2025/09/08 | 814.0 | 820.0 | 811.0 | 812.0 | 86600 | 0.12 |
| 2025/09/09 | 816.0 | 825.0 | 811.0 | 817.0 | 85100 | 0.62 |
| 2025/09/10 | 820.0 | 822.0 | 814.0 | 820.0 | 49900 | 0.37 |
| 2025/09/11 | 817.0 | 823.0 | 816.0 | 823.0 | 78100 | 0.37 |
| 2025/09/12 | 828.0 | 834.0 | 808.0 | 810.0 | 225700 | -1.58 |
| 2025/09/16 | 803.0 | 806.0 | 773.0 | 777.0 | 589600 | -4.07 |
| 2025/09/17 | 777.0 | 786.0 | 770.0 | 770.0 | 343100 | -0.90 |
| 2025/09/18 | 770.0 | 779.0 | 767.0 | 774.0 | 197300 | 0.52 |
| 2025/09/19 | 772.0 | 780.0 | 771.0 | 773.0 | 145200 | -0.13 |
| 2025/09/22 | 779.0 | 790.0 | 777.0 | 785.0 | 136800 | 1.55 |
| 2025/09/24 | 792.0 | 795.0 | 788.0 | 791.0 | 105200 | 0.76 |
| 2025/09/25 | 798.0 | 798.0 | 785.0 | 792.0 | 154700 | 0.13 |
| 2025/09/26 | 792.0 | 799.0 | 791.0 | 799.0 | 126700 | 0.88 |
| 2025/09/29 | 804.0 | 804.0 | 783.0 | 783.0 | 246900 | -2.00 |
| 2025/09/30 | 783.0 | 788.0 | 781.0 | 781.0 | 112300 | -0.26 |
| 2025/10/01 | 780.0 | 780.0 | 751.0 | 751.0 | 312500 | -3.84 |
| 2025/10/02 | 752.0 | 758.0 | 750.0 | 756.0 | 144400 | 0.67 |
| 2025/10/03 | 755.0 | 767.0 | 755.0 | 763.0 | 78300 | 0.93 |
| 2025/10/06 | 776.0 | 776.0 | 764.0 | 768.0 | 80500 | 0.66 |
| 2025/10/07 | 766.0 | 770.0 | 762.0 | 767.0 | 81000 | -0.13 |
| 2025/10/08 | 767.0 | 770.0 | 761.0 | 761.0 | 55100 | -0.78 |
| 2025/10/09 | 761.0 | 763.0 | 756.0 | 757.0 | 78000 | -0.53 |
| 2025/10/10 | 756.0 | 757.0 | 753.0 | 755.0 | 79700 | -0.26 |
| 2025/10/14 | 750.0 | 757.0 | 747.0 | 756.0 | 140300 | 0.13 |
| 2025/10/15 | 756.0 | 759.0 | 755.0 | 755.0 | 42000 | -0.13 |
| 2025/10/16 | 755.0 | 764.0 | 753.0 | 753.0 | 68200 | -0.26 |
| 2025/10/17 | 755.0 | 763.0 | 755.0 | 761.0 | 47500 | 1.06 |
| 2025/10/20 | 766.0 | 769.0 | 763.0 | 769.0 | 48700 | 1.05 |
| 2025/10/21 | 770.0 | 780.0 | 766.0 | 780.0 | 86200 | 1.43 |
| 2025/10/22 | 780.0 | 781.0 | 777.0 | 781.0 | 41200 | 0.13 |
| 2025/10/23 | 780.0 | 785.0 | 779.0 | 781.0 | 50400 | 0.00 |
| 2025/10/24 | 785.0 | 789.0 | 783.0 | 787.0 | 50200 | 0.77 |
| 2025/10/27 | 791.0 | 793.0 | 786.0 | 787.0 | 75500 | 0.00 |
| 2025/10/28 | 787.0 | 790.0 | 785.0 | 790.0 | 41900 | 0.38 |
| 2025/10/29 | 791.0 | 795.0 | 786.0 | 787.0 | 70300 | -0.38 |
| 2025/10/30 | 770.0 | 780.0 | 770.0 | 771.0 | 110100 | -2.03 |
| 2025/10/31 | 771.0 | 783.0 | 771.0 | 780.0 | 87200 | 1.17 |
| 2025/11/04 | 780.0 | 785.0 | 770.0 | 770.0 | 90500 | -1.28 |
| 2025/11/05 | 770.0 | 784.0 | 770.0 | 774.0 | 92200 | 0.52 |
| 2025/11/06 | 775.0 | 781.0 | 768.0 | 772.0 | 80400 | -0.26 |
| 2025/11/07 | 772.0 | 780.0 | 772.0 | 780.0 | 41500 | 1.04 |
| 2025/11/10 | 785.0 | 787.0 | 782.0 | 787.0 | 68500 | 0.90 |
| 2025/11/11 | 788.0 | 798.0 | 788.0 | 798.0 | 71100 | 1.40 |
| 2025/11/12 | 796.0 | 807.0 | 796.0 | 807.0 | 96100 | 1.13 |
| 2025/11/13 | 809.0 | 812.0 | 803.0 | 808.0 | 77000 | 0.12 |
| 2025/11/14 | 809.0 | 810.0 | 805.0 | 808.0 | 42700 | 0.00 |
| 2025/11/17 | 808.0 | 809.0 | 801.0 | 809.0 | 58800 | 0.12 |
| 2025/11/18 | 808.0 | 808.0 | 798.0 | 798.0 | 56600 | -1.36 |
| 2025/11/19 | 795.0 | 801.0 | 794.0 | 800.0 | 46600 | 0.25 |
| 2025/11/20 | 803.0 | 803.0 | 785.0 | 787.0 | 67300 | -1.63 |
| 2025/11/21 | 785.0 | 795.0 | 785.0 | 795.0 | 51800 | 1.02 |
| 2025/11/25 | 795.0 | 801.0 | 793.0 | 793.0 | 58400 | -0.25 |
| 2025/11/26 | 801.0 | 805.0 | 799.0 | 805.0 | 64000 | 1.51 |
| 2025/11/27 | 800.0 | 804.0 | 798.0 | 799.0 | 63200 | -0.75 |
| 2025/11/28 | 803.0 | 807.0 | 800.0 | 804.0 | 49200 | 0.63 |
| 2025/12/01 | 808.0 | 812.0 | 805.0 | 810.0 | 83000 | 0.75 |
| 2025/12/02 | 811.0 | 818.0 | 811.0 | 818.0 | 81100 | 0.99 |
| 2025/12/03 | 813.0 | 815.0 | 800.0 | 800.0 | 89700 | -2.20 |
| 2025/12/04 | 802.0 | 809.0 | 802.0 | 806.0 | 85000 | 0.75 |
| 2025/12/05 | 806.0 | 808.0 | 800.0 | 800.0 | 65400 | -0.74 |
| 2025/12/08 | 807.0 | 809.0 | 805.0 | 809.0 | 90800 | 1.13 |
| 2025/12/09 | 809.0 | 817.0 | 809.0 | 817.0 | 101300 | 0.99 |
| 2025/12/10 | 817.0 | 817.0 | 805.0 | 805.0 | 88600 | -1.47 |
| 2025/12/11 | 806.0 | 810.0 | 800.0 | 801.0 | 70900 | -0.50 |
| 2025/12/12 | 801.0 | 804.0 | 774.0 | 774.0 | 248100 | -3.37 |
| 2025/12/15 | 788 | 799 | 787 | 797 | 184500 | 2.97 |