本田技研工業 7267
1,609.5円
(時刻：15:30)
▲ +9.5円 (+0.59%)
価格情報
| 始値 | 1,602.5円 |
| 高値 | 1,611.0円 |
| 安値 | 1,597.0円 |
| 出来高 | 10,523,400株 |
| 売買代金 | 16,903,452,900円 |
| 売り気配 (15:30) | 1,610.0円 |
| 買い気配 (15:30) | 1,609.5円 |
基本情報
| 銘柄名 | 本田技研工業 |
| 英文銘柄名 | HONDA MOTOR CO., LTD. |
| 時価総額 | 8,448,000,000,000.0円 |
| 発行済株式総数 | 5,280,000,000株 |
| 単元株式数 | 100 |
| 業種 | 輸送用機器 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 178.93円 |
| BPS | 2,835.96円 |
| PER | 8.94倍 |
| PBR | 0.56倍 |
| ROE | 6.7% |
| 年間配当金 | 68.00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100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 | 3,642,679 百万円 | 3,092,866 百万円 | 3,454,263 百万円 | 3,586,448 百万円 | 4,544,669 百万円 |
| 経常利益又は経常損失（△） | 512,028 百万円 | 359,362 百万円 | 613,644 百万円 | 647,422 百万円 | 859,011 百万円 |
| 当期純利益又は当期純損失（△） | 373,027 百万円 | 373,372 百万円 | 488,046 百万円 | 630,759 百万円 | 692,695 百万円 |
| 資本金 | 86,067 百万円 | 86,067 百万円 | 86,067 百万円 | 86,067 百万円 | 86,067 百万円 |
| 純資産額 | 2,220,025 百万円 | 2,470,683 百万円 | 2,713,431 百万円 | 2,991,262 百万円 | 3,241,490 百万円 |
| 総資産額 | 3,126,421 百万円 | 3,383,432 百万円 | 3,920,756 百万円 | 4,316,643 百万円 | 5,026,367 百万円 |
| 従業員数 | 25,379 人 | 35,781 人 | 34,067 人 | 33,065 人 | 32,443 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 | 178.93 | 2,835.96 | 6.7 | 8.94 | 0.56 | - | - |
| 2025/03 | 単体 | 199.10 | 697.99 | - | 8.04 | 2.29 | 4.22 | 68.00 |
| 2025/09 | 中連 | 76.30 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 2.17 | 35.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 370,500 | -118,300 | 8,172,700 | 499,300 |
| 2025/11/28 | 488,800 | -11,200 | 7,673,400 | -647,800 |
| 2025/11/21 | 500,000 | -39,500 | 8,321,200 | 63,300 |
| 2025/11/14 | 539,500 | -91,700 | 8,257,900 | -2,857,400 |
| 2025/11/07 | 631,200 | 73,200 | 11,115,300 | 599,900 |
| 2025/10/31 | 558,000 | -2,900 | 10,515,400 | -1,043,900 |
| 2025/10/24 | 560,900 | 120,400 | 11,559,300 | 427,700 |
| 2025/10/17 | 440,500 | -75,700 | 11,131,600 | 551,700 |
| 2025/10/10 | 516,200 | -83,200 | 10,579,900 | 2,800,100 |
| 2025/10/03 | 599,400 | -3,595,600 | 7,779,800 | 2,131,900 |
| 2025/09/26 | 4,195,000 | 3,288,700 | 5,647,900 | -226,500 |
| 2025/09/19 | 906,300 | -232,700 | 5,874,400 | 124,100 |
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 | 23,046,590 | 0.43% | 2025/04/28 |
| 合計・最新計算日 | 23,046,590 | 0.43% | 2025/04/28 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/30 | BNP Paribas Financial Markets SNC | 2,719,088 （0.50%→0.05%） |
| 2025/10/27 | BNP Paribas Financial Markets SNC | 26,773,194 （0.40%→0.50%） |
| 2025/09/30 | BNP Paribas Financial Markets SNC | 17,874,340 （0.50%→0.33%） |
| 2025/09/26 | BNP Paribas Financial Markets SNC | 26,900,840 （0.47%→0.50%） |
| 2025/09/19 | BNP Paribas Financial Markets SNC | 0 （None→0.00%） |
| 2025/09/19 | BNP Paribas Financial Markets SNC | 27,565,346 （0.60%→0.52%） |
| 2025/09/19 | BNP Paribas Financial Markets SNC | 25,108,546 （0.60%→0.47%） |
| 2025/09/18 | BNP Paribas Financial Markets SNC | 31,870,969 （0.54%→0.60%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/10 | 0 | 3.2 | ***** |
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | 本田技研工業株式会社 |
| 会社名（英文） | HONDA MOTOR CO., LTD. |
| 会社名（カナ） | ホンダギケンコウギョウカブシキガイシャ |
| 本店所在地 | 港区南青山二丁目１番１号 |
| 業種 | 輸送用機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 72670 |
| EDINETコード | E02166 |
| 法人番号 | 6010401027577 |
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 | 1704.5 | 1732.0 | 1700.5 | 1730.0 | 10631900 | - |
| 2024/06/26 | 1731.0 | 1733.5 | 1710.0 | 1718.0 | 9953000 | -0.69 |
| 2024/06/27 | 1718.0 | 1719.0 | 1703.0 | 1712.5 | 14845400 | -0.32 |
| 2024/06/28 | 1722.5 | 1732.0 | 1707.5 | 1720.0 | 13791500 | 0.44 |
| 2024/07/01 | 1744.0 | 1764.0 | 1739.5 | 1760.5 | 14646900 | 2.35 |
| 2024/07/02 | 1765.0 | 1801.5 | 1714.5 | 1735.0 | 31216200 | -1.45 |
| 2024/07/03 | 1735.0 | 1740.5 | 1713.5 | 1738.5 | 19428100 | 0.20 |
| 2024/07/04 | 1767.5 | 1796.0 | 1761.5 | 1791.0 | 12077300 | 3.02 |
| 2024/07/05 | 1766.0 | 1772.5 | 1726.5 | 1733.0 | 21057100 | -3.24 |
| 2024/07/08 | 1718.0 | 1719.0 | 1696.0 | 1700.0 | 18178100 | -1.90 |
| 2024/07/09 | 1690.0 | 1707.0 | 1668.5 | 1701.5 | 19110400 | 0.09 |
| 2024/07/10 | 1695.0 | 1705.0 | 1687.0 | 1703.0 | 14860500 | 0.09 |
| 2024/07/11 | 1720.0 | 1734.5 | 1715.0 | 1723.5 | 18014600 | 1.20 |
| 2024/07/12 | 1695.5 | 1722.0 | 1693.5 | 1703.5 | 20529700 | -1.16 |
| 2024/07/16 | 1704.5 | 1720.0 | 1699.5 | 1705.0 | 16113800 | 0.09 |
| 2024/07/17 | 1718.0 | 1731.0 | 1706.0 | 1716.0 | 33232100 | 0.65 |
| 2024/07/18 | 1670.0 | 1688.5 | 1665.0 | 1665.0 | 62354800 | -2.97 |
| 2024/07/19 | 1666.5 | 1668.5 | 1664.5 | 1664.5 | 55327000 | -0.03 |
| 2024/07/22 | 1659.5 | 1676.5 | 1647.5 | 1671.0 | 25829400 | 0.39 |
| 2024/07/23 | 1683.5 | 1693.0 | 1671.5 | 1674.0 | 19990800 | 0.18 |
| 2024/07/24 | 1653.0 | 1665.5 | 1627.0 | 1630.0 | 78841300 | -2.63 |
| 2024/07/25 | 1610.0 | 1631.0 | 1585.0 | 1585.0 | 35754600 | -2.76 |
| 2024/07/26 | 1590.0 | 1621.5 | 1580.5 | 1580.5 | 34059200 | -0.28 |
| 2024/07/29 | 1609.5 | 1632.5 | 1600.5 | 1622.5 | 24222600 | 2.66 |
| 2024/07/30 | 1622.5 | 1646.0 | 1616.0 | 1636.0 | 19774700 | 0.83 |
| 2024/07/31 | 1611.0 | 1655.0 | 1605.0 | 1647.0 | 36506300 | 0.67 |
| 2024/08/01 | 1607.5 | 1627.5 | 1555.5 | 1575.0 | 39400600 | -4.37 |
| 2024/08/02 | 1527.0 | 1547.0 | 1500.5 | 1522.0 | 33654300 | -3.37 |
| 2024/08/05 | 1422.0 | 1436.0 | 1239.0 | 1251.5 | 49034000 | -17.77 |
| 2024/08/06 | 1431.5 | 1493.0 | 1406.0 | 1435.5 | 41128100 | 14.70 |
| 2024/08/07 | 1405.5 | 1487.5 | 1388.0 | 1423.0 | 43767700 | -0.87 |
| 2024/08/08 | 1400.0 | 1474.5 | 1394.0 | 1422.0 | 33043800 | -0.07 |
| 2024/08/09 | 1457.5 | 1477.0 | 1404.5 | 1420.0 | 29498300 | -0.14 |
| 2024/08/13 | 1430.0 | 1462.5 | 1429.5 | 1454.5 | 21473800 | 2.43 |
| 2024/08/14 | 1479.0 | 1514.0 | 1476.0 | 1505.0 | 21558200 | 3.47 |
| 2024/08/15 | 1510.0 | 1565.5 | 1509.0 | 1546.5 | 21463300 | 2.76 |
| 2024/08/16 | 1585.5 | 1595.0 | 1565.0 | 1584.0 | 24351700 | 2.42 |
| 2024/08/19 | 1584.0 | 1601.5 | 1562.0 | 1567.5 | 19410600 | -1.04 |
| 2024/08/20 | 1596.0 | 1615.0 | 1566.0 | 1578.0 | 16105600 | 0.67 |
| 2024/08/21 | 1550.0 | 1569.0 | 1536.5 | 1562.0 | 13666700 | -1.01 |
| 2024/08/22 | 1552.5 | 1567.5 | 1550.5 | 1556.0 | 12387300 | -0.38 |
| 2024/08/23 | 1567.0 | 1578.0 | 1558.0 | 1578.0 | 12451200 | 1.41 |
| 2024/08/26 | 1545.0 | 1552.5 | 1515.0 | 1534.0 | 18041100 | -2.79 |
| 2024/08/27 | 1544.5 | 1564.0 | 1537.0 | 1561.0 | 12392500 | 1.76 |
| 2024/08/28 | 1557.5 | 1577.0 | 1555.0 | 1572.0 | 11243400 | 0.70 |
| 2024/08/29 | 1575.0 | 1584.5 | 1569.5 | 1583.0 | 11402900 | 0.70 |
| 2024/08/30 | 1572.5 | 1594.5 | 1568.0 | 1588.0 | 22971300 | 0.32 |
| 2024/09/02 | 1613.5 | 1627.5 | 1597.0 | 1610.0 | 13237300 | 1.39 |
| 2024/09/03 | 1610.0 | 1627.5 | 1603.5 | 1604.5 | 11256600 | -0.34 |
| 2024/09/04 | 1564.5 | 1575.5 | 1525.5 | 1530.0 | 26491400 | -4.64 |
| 2024/09/05 | 1511.0 | 1565.5 | 1502.5 | 1538.5 | 17535000 | 0.56 |
| 2024/09/06 | 1520.0 | 1551.5 | 1520.0 | 1527.5 | 15379600 | -0.71 |
| 2024/09/09 | 1476.0 | 1512.5 | 1467.0 | 1509.0 | 15104100 | -1.21 |
| 2024/09/10 | 1510.0 | 1517.0 | 1485.5 | 1486.5 | 16114700 | -1.49 |
| 2024/09/11 | 1461.5 | 1470.5 | 1424.0 | 1441.5 | 17349400 | -3.03 |
| 2024/09/12 | 1475.0 | 1501.5 | 1470.5 | 1493.5 | 22186700 | 3.61 |
| 2024/09/13 | 1493.5 | 1498.0 | 1470.0 | 1472.0 | 16136200 | -1.44 |
| 2024/09/17 | 1475.5 | 1493.0 | 1441.5 | 1457.0 | 18645900 | -1.02 |
| 2024/09/18 | 1482.5 | 1496.0 | 1477.0 | 1493.5 | 12664600 | 2.51 |
| 2024/09/19 | 1550.0 | 1569.0 | 1537.5 | 1543.5 | 19787500 | 3.35 |
| 2024/09/20 | 1585.0 | 1588.5 | 1553.0 | 1556.5 | 22960800 | 0.84 |
| 2024/09/24 | 1585.0 | 1588.5 | 1554.0 | 1561.0 | 14631400 | 0.29 |
| 2024/09/25 | 1555.5 | 1583.0 | 1555.0 | 1575.0 | 13006400 | 0.90 |
| 2024/09/26 | 1595.0 | 1615.0 | 1578.5 | 1615.0 | 22246800 | 2.54 |
| 2024/09/27 | 1604.0 | 1627.5 | 1573.5 | 1621.5 | 21904600 | 0.40 |
| 2024/09/30 | 1502.5 | 1532.0 | 1502.5 | 1507.5 | 29194200 | -7.03 |
| 2024/10/01 | 1530.0 | 1552.0 | 1529.0 | 1542.0 | 17733500 | 2.29 |
| 2024/10/02 | 1525.0 | 1556.0 | 1524.0 | 1542.0 | 15780100 | 0.00 |
| 2024/10/03 | 1581.0 | 1591.5 | 1563.0 | 1564.5 | 15176200 | 1.46 |
| 2024/10/04 | 1564.5 | 1576.0 | 1559.0 | 1568.5 | 12929700 | 0.26 |
| 2024/10/07 | 1615.0 | 1618.0 | 1597.5 | 1602.0 | 18280500 | 2.14 |
| 2024/10/08 | 1590.5 | 1599.0 | 1562.0 | 1566.0 | 14894300 | -2.25 |
| 2024/10/09 | 1580.0 | 1592.0 | 1551.5 | 1553.0 | 13295300 | -0.83 |
| 2024/10/10 | 1579.0 | 1587.5 | 1574.0 | 1574.0 | 14295700 | 1.35 |
| 2024/10/11 | 1585.0 | 1595.5 | 1557.5 | 1558.0 | 14151300 | -1.02 |
| 2024/10/15 | 1570.0 | 1581.0 | 1545.5 | 1547.0 | 16622400 | -0.71 |
| 2024/10/16 | 1528.0 | 1561.5 | 1521.5 | 1533.0 | 14541900 | -0.90 |
| 2024/10/17 | 1540.0 | 1556.0 | 1535.0 | 1535.0 | 12555500 | 0.13 |
| 2024/10/18 | 1542.0 | 1561.0 | 1530.5 | 1533.0 | 11771300 | -0.13 |
| 2024/10/21 | 1533.0 | 1551.5 | 1525.5 | 1525.5 | 12349300 | -0.49 |
| 2024/10/22 | 1501.0 | 1531.0 | 1501.0 | 1512.5 | 17230300 | -0.85 |
| 2024/10/23 | 1520.0 | 1562.0 | 1520.0 | 1546.0 | 15286000 | 2.21 |
| 2024/10/24 | 1519.0 | 1548.0 | 1509.5 | 1536.5 | 15156500 | -0.61 |
| 2024/10/25 | 1536.5 | 1547.5 | 1516.0 | 1520.5 | 9334900 | -1.04 |
| 2024/10/28 | 1534.0 | 1588.0 | 1523.5 | 1582.0 | 13558500 | 4.04 |
| 2024/10/29 | 1580.0 | 1585.0 | 1567.5 | 1584.0 | 10112200 | 0.13 |
| 2024/10/30 | 1566.0 | 1587.5 | 1563.5 | 1577.5 | 19372700 | -0.41 |
| 2024/10/31 | 1589.5 | 1589.5 | 1550.0 | 1557.5 | 18586100 | -1.27 |
| 2024/11/01 | 1525.0 | 1541.5 | 1516.5 | 1524.0 | 11651900 | -2.15 |
| 2024/11/05 | 1524.0 | 1543.5 | 1515.5 | 1516.0 | 12315900 | -0.52 |
| 2024/11/06 | 1511.0 | 1549.5 | 1391.5 | 1418.0 | 50754600 | -6.46 |
| 2024/11/07 | 1412.5 | 1441.0 | 1409.0 | 1420.0 | 36938800 | 0.14 |
| 2024/11/08 | 1412.0 | 1415.5 | 1374.5 | 1381.5 | 32359200 | -2.71 |
| 2024/11/11 | 1369.0 | 1385.0 | 1363.5 | 1379.5 | 21347800 | -0.14 |
| 2024/11/12 | 1380.5 | 1410.5 | 1372.0 | 1383.5 | 23084700 | 0.29 |
| 2024/11/13 | 1360.5 | 1367.0 | 1322.0 | 1325.0 | 35152500 | -4.23 |
| 2024/11/14 | 1340.0 | 1350.5 | 1322.5 | 1322.5 | 26768300 | -0.19 |
| 2024/11/15 | 1340.0 | 1360.0 | 1336.0 | 1351.5 | 23484100 | 2.19 |
| 2024/11/18 | 1349.0 | 1366.0 | 1338.0 | 1361.5 | 15740400 | 0.74 |
| 2024/11/19 | 1376.5 | 1395.0 | 1373.0 | 1394.5 | 16379400 | 2.42 |
| 2024/11/20 | 1387.0 | 1390.5 | 1360.5 | 1364.5 | 16851200 | -2.15 |
| 2024/11/21 | 1360.0 | 1365.5 | 1343.0 | 1345.5 | 16086800 | -1.39 |
| 2024/11/22 | 1364.0 | 1369.0 | 1356.0 | 1362.5 | 13419700 | 1.26 |
| 2024/11/25 | 1382.0 | 1382.0 | 1358.5 | 1358.5 | 37222300 | -0.29 |
| 2024/11/26 | 1359.5 | 1363.5 | 1315.0 | 1333.0 | 26074400 | -1.88 |
| 2024/11/27 | 1306.5 | 1319.0 | 1286.0 | 1292.5 | 25162300 | -3.04 |
| 2024/11/28 | 1296.0 | 1310.5 | 1289.0 | 1299.0 | 16712000 | 0.50 |
| 2024/11/29 | 1300.0 | 1307.0 | 1281.0 | 1291.5 | 15859700 | -0.58 |
| 2024/12/02 | 1290.0 | 1304.5 | 1288.0 | 1302.0 | 19779900 | 0.81 |
| 2024/12/03 | 1311.0 | 1325.0 | 1306.0 | 1320.5 | 18299100 | 1.42 |
| 2024/12/04 | 1317.0 | 1319.0 | 1290.0 | 1291.0 | 20201500 | -2.23 |
| 2024/12/05 | 1301.0 | 1301.5 | 1280.0 | 1283.5 | 16376800 | -0.58 |
| 2024/12/06 | 1291.0 | 1298.5 | 1283.0 | 1286.5 | 13641500 | 0.23 |
| 2024/12/09 | 1298.5 | 1302.0 | 1288.5 | 1300.0 | 16151800 | 1.05 |
| 2024/12/10 | 1330.0 | 1339.5 | 1314.5 | 1314.5 | 16938500 | 1.12 |
| 2024/12/11 | 1324.5 | 1327.5 | 1302.0 | 1306.5 | 11876200 | -0.61 |
| 2024/12/12 | 1313.0 | 1316.0 | 1296.5 | 1300.0 | 18267100 | -0.50 |
| 2024/12/13 | 1290.0 | 1301.5 | 1287.0 | 1293.5 | 16401500 | -0.50 |
| 2024/12/16 | 1295.0 | 1304.5 | 1286.5 | 1287.5 | 13340000 | -0.46 |
| 2024/12/17 | 1290.5 | 1306.0 | 1283.5 | 1283.5 | 19015100 | -0.31 |
| 2024/12/18 | 1280.0 | 1300.0 | 1232.0 | 1244.5 | 70954200 | -3.04 |
| 2024/12/19 | 1214.5 | 1238.0 | 1213.5 | 1220.0 | 45054900 | -1.97 |
| 2024/12/20 | 1233.0 | 1249.5 | 1220.5 | 1229.5 | 53318800 | 0.78 |
| 2024/12/23 | 1244.0 | 1279.5 | 1231.5 | 1276.5 | 34534600 | 3.82 |
| 2024/12/24 | 1456.0 | 1495.0 | 1426.5 | 1432.5 | 158482300 | 12.22 |
| 2024/12/25 | 1432.0 | 1444.5 | 1408.0 | 1444.5 | 52600200 | 0.84 |
| 2024/12/26 | 1450.0 | 1509.0 | 1446.5 | 1500.0 | 71143400 | 3.84 |
| 2024/12/27 | 1512.5 | 1545.5 | 1498.0 | 1531.0 | 55925900 | 2.07 |
| 2024/12/30 | 1529.5 | 1545.5 | 1522.5 | 1535.0 | 28320300 | 0.26 |
| 2025/01/06 | 1535.0 | 1596.0 | 1514.0 | 1578.5 | 72558800 | 2.83 |
| 2025/01/07 | 1578.5 | 1619.5 | 1571.5 | 1604.0 | 53412100 | 1.62 |
| 2025/01/08 | 1604.0 | 1618.0 | 1593.0 | 1594.5 | 37117900 | -0.59 |
| 2025/01/09 | 1583.0 | 1585.0 | 1548.5 | 1553.5 | 44153900 | -2.57 |
| 2025/01/10 | 1552.0 | 1566.0 | 1528.5 | 1528.5 | 28385100 | -1.61 |
| 2025/01/14 | 1517.0 | 1524.5 | 1478.0 | 1479.0 | 38451300 | -3.24 |
| 2025/01/15 | 1507.0 | 1521.5 | 1464.5 | 1472.5 | 38326800 | -0.44 |
| 2025/01/16 | 1472.0 | 1472.5 | 1443.0 | 1456.0 | 30366000 | -1.12 |
| 2025/01/17 | 1448.5 | 1468.5 | 1436.0 | 1460.0 | 24279300 | 0.27 |
| 2025/01/20 | 1464.0 | 1491.5 | 1458.5 | 1482.0 | 18511300 | 1.51 |
| 2025/01/21 | 1505.0 | 1526.0 | 1472.5 | 1478.0 | 24543300 | -0.27 |
| 2025/01/22 | 1495.0 | 1505.0 | 1475.0 | 1487.5 | 18177000 | 0.64 |
| 2025/01/23 | 1485.0 | 1491.5 | 1474.0 | 1491.5 | 19358600 | 0.27 |
| 2025/01/24 | 1487.0 | 1494.5 | 1461.5 | 1479.0 | 18990900 | -0.84 |
| 2025/01/27 | 1490.0 | 1507.0 | 1487.0 | 1494.5 | 15342800 | 1.05 |
| 2025/01/28 | 1488.0 | 1501.0 | 1477.5 | 1489.5 | 12381100 | -0.33 |
| 2025/01/29 | 1499.5 | 1499.5 | 1477.5 | 1482.0 | 19058200 | -0.50 |
| 2025/01/30 | 1483.0 | 1490.5 | 1469.5 | 1477.0 | 14481000 | -0.34 |
| 2025/01/31 | 1471.5 | 1481.5 | 1458.0 | 1478.5 | 21052000 | 0.10 |
| 2025/02/03 | 1386.5 | 1396.0 | 1368.0 | 1372.0 | 54082800 | -7.20 |
| 2025/02/04 | 1400.0 | 1407.0 | 1385.5 | 1386.5 | 23744300 | 1.06 |
| 2025/02/05 | 1400.0 | 1552.5 | 1400.0 | 1500.0 | 80313800 | 8.19 |
| 2025/02/06 | 1436.0 | 1464.5 | 1428.5 | 1440.0 | 51037200 | -4.00 |
| 2025/02/07 | 1428.0 | 1442.5 | 1414.0 | 1436.5 | 19658100 | -0.24 |
| 2025/02/10 | 1424.0 | 1430.5 | 1418.0 | 1423.0 | 15059500 | -0.94 |
| 2025/02/12 | 1423.0 | 1425.0 | 1392.0 | 1404.0 | 23581400 | -1.34 |
| 2025/02/13 | 1433.0 | 1441.5 | 1420.0 | 1434.0 | 22104000 | 2.14 |
| 2025/02/14 | 1476.0 | 1498.0 | 1464.5 | 1469.5 | 37236700 | 2.48 |
| 2025/02/17 | 1455.0 | 1459.0 | 1419.0 | 1424.0 | 16952300 | -3.10 |
| 2025/02/18 | 1420.0 | 1432.5 | 1408.0 | 1417.5 | 13599600 | -0.46 |
| 2025/02/19 | 1403.0 | 1408.0 | 1379.5 | 1385.5 | 25517800 | -2.26 |
| 2025/02/20 | 1360.0 | 1373.5 | 1342.0 | 1366.5 | 23769600 | -1.37 |
| 2025/02/21 | 1360.0 | 1389.0 | 1352.0 | 1380.0 | 18289900 | 0.99 |
| 2025/02/25 | 1371.0 | 1399.5 | 1371.0 | 1388.5 | 16450700 | 0.62 |
| 2025/02/26 | 1388.5 | 1402.5 | 1377.5 | 1402.5 | 12610500 | 1.01 |
| 2025/02/27 | 1390.0 | 1410.0 | 1385.5 | 1410.0 | 16823600 | 0.53 |
| 2025/02/28 | 1399.0 | 1405.0 | 1383.5 | 1393.0 | 26051300 | -1.21 |
| 2025/03/03 | 1406.5 | 1419.5 | 1404.0 | 1412.5 | 16372900 | 1.40 |
| 2025/03/04 | 1395.0 | 1395.0 | 1368.5 | 1381.0 | 23308300 | -2.23 |
| 2025/03/05 | 1391.0 | 1418.5 | 1383.0 | 1410.5 | 25432900 | 2.14 |
| 2025/03/06 | 1436.0 | 1463.0 | 1435.0 | 1439.0 | 24897500 | 2.02 |
| 2025/03/07 | 1416.5 | 1431.0 | 1408.0 | 1431.0 | 19812500 | -0.56 |
| 2025/03/10 | 1431.5 | 1444.5 | 1425.0 | 1444.0 | 13249900 | 0.91 |
| 2025/03/11 | 1444.0 | 1455.0 | 1433.5 | 1450.0 | 20781500 | 0.42 |
| 2025/03/12 | 1427.5 | 1451.0 | 1426.5 | 1448.0 | 18480700 | -0.14 |
| 2025/03/13 | 1445.0 | 1451.5 | 1426.0 | 1430.5 | 16241300 | -1.21 |
| 2025/03/14 | 1430.5 | 1459.5 | 1430.5 | 1450.0 | 18140400 | 1.36 |
| 2025/03/17 | 1450.0 | 1481.0 | 1450.0 | 1476.0 | 14024800 | 1.79 |
| 2025/03/18 | 1499.0 | 1522.0 | 1496.5 | 1518.0 | 19261600 | 2.85 |
| 2025/03/19 | 1515.0 | 1529.0 | 1510.0 | 1515.5 | 18181500 | -0.16 |
| 2025/03/21 | 1493.5 | 1524.5 | 1491.0 | 1503.0 | 21187900 | -0.82 |
| 2025/03/24 | 1504.5 | 1516.5 | 1500.0 | 1501.5 | 12395000 | -0.10 |
| 2025/03/25 | 1514.0 | 1526.0 | 1499.0 | 1503.0 | 13674100 | 0.10 |
| 2025/03/26 | 1500.0 | 1502.0 | 1480.0 | 1493.0 | 19642700 | -0.67 |
| 2025/03/27 | 1450.0 | 1467.0 | 1442.0 | 1456.0 | 27870900 | -2.48 |
| 2025/03/28 | 1393.0 | 1404.5 | 1381.0 | 1385.0 | 23546600 | -4.88 |
| 2025/03/31 | 1344.0 | 1353.5 | 1326.0 | 1342.5 | 21374300 | -3.07 |
| 2025/04/01 | 1355.5 | 1358.0 | 1340.5 | 1345.0 | 17648700 | 0.19 |
| 2025/04/02 | 1341.0 | 1361.0 | 1323.5 | 1361.0 | 20889500 | 1.19 |
| 2025/04/03 | 1300.0 | 1337.5 | 1287.5 | 1329.5 | 39244100 | -2.31 |
| 2025/04/04 | 1269.5 | 1282.0 | 1231.0 | 1257.0 | 43216200 | -5.45 |
| 2025/04/07 | 1167.0 | 1233.5 | 1156.0 | 1205.0 | 44335700 | -4.14 |
| 2025/04/08 | 1235.0 | 1298.5 | 1234.5 | 1284.0 | 31565700 | 6.56 |
| 2025/04/09 | 1244.0 | 1271.0 | 1224.0 | 1243.5 | 33414800 | -3.15 |
| 2025/04/10 | 1367.5 | 1367.5 | 1309.5 | 1348.5 | 31411600 | 8.44 |
| 2025/04/11 | 1270.0 | 1316.5 | 1258.5 | 1315.0 | 27173000 | -2.48 |
| 2025/04/14 | 1324.5 | 1344.5 | 1316.0 | 1319.5 | 16202100 | 0.34 |
| 2025/04/15 | 1390.0 | 1397.0 | 1366.0 | 1367.0 | 26928700 | 3.60 |
| 2025/04/16 | 1372.0 | 1388.5 | 1343.5 | 1356.5 | 22025600 | -0.77 |
| 2025/04/17 | 1357.5 | 1394.5 | 1353.5 | 1382.0 | 23270800 | 1.88 |
| 2025/04/18 | 1382.0 | 1400.5 | 1381.5 | 1394.5 | 16325000 | 0.90 |
| 2025/04/21 | 1392.0 | 1395.0 | 1376.5 | 1380.5 | 10795700 | -1.00 |
| 2025/04/22 | 1380.5 | 1396.0 | 1375.0 | 1386.0 | 13890900 | 0.40 |
| 2025/04/23 | 1415.0 | 1429.5 | 1400.0 | 1418.5 | 25838700 | 2.34 |
| 2025/04/24 | 1422.0 | 1460.0 | 1415.5 | 1427.5 | 30509400 | 0.63 |
| 2025/04/25 | 1439.0 | 1447.5 | 1428.0 | 1437.5 | 21836500 | 0.70 |
| 2025/04/28 | 1448.0 | 1475.5 | 1443.5 | 1451.5 | 20017500 | 0.97 |
| 2025/04/30 | 1459.0 | 1474.5 | 1440.0 | 1453.0 | 26172900 | 0.10 |
| 2025/05/01 | 1442.0 | 1466.0 | 1432.5 | 1465.0 | 10378000 | 0.83 |
| 2025/05/02 | 1495.0 | 1517.0 | 1481.0 | 1484.0 | 30253500 | 1.30 |
| 2025/05/07 | 1484.5 | 1494.5 | 1458.0 | 1458.0 | 17868500 | -1.75 |
| 2025/05/08 | 1458.0 | 1461.0 | 1441.0 | 1443.0 | 16219100 | -1.03 |
| 2025/05/09 | 1473.0 | 1485.5 | 1463.5 | 1482.5 | 19309000 | 2.74 |
| 2025/05/12 | 1485.5 | 1492.0 | 1477.0 | 1488.5 | 11517900 | 0.40 |
| 2025/05/13 | 1514.0 | 1517.0 | 1492.0 | 1503.5 | 17122800 | 1.01 |
| 2025/05/14 | 1507.5 | 1508.0 | 1442.0 | 1460.5 | 30348800 | -2.86 |
| 2025/05/15 | 1445.0 | 1445.5 | 1402.0 | 1403.5 | 21581300 | -3.90 |
| 2025/05/16 | 1395.0 | 1408.0 | 1383.0 | 1406.0 | 17737100 | 0.18 |
| 2025/05/19 | 1407.0 | 1423.5 | 1404.0 | 1411.0 | 11147700 | 0.36 |
| 2025/05/20 | 1418.0 | 1426.0 | 1412.0 | 1422.0 | 20456500 | 0.78 |
| 2025/05/21 | 1452.0 | 1467.0 | 1437.5 | 1437.5 | 22287700 | 1.09 |
| 2025/05/22 | 1418.0 | 1422.0 | 1409.5 | 1415.0 | 15332200 | -1.57 |
| 2025/05/23 | 1422.0 | 1424.0 | 1409.5 | 1418.5 | 12287100 | 0.25 |
| 2025/05/26 | 1418.0 | 1425.0 | 1403.5 | 1406.5 | 11639900 | -0.85 |
| 2025/05/27 | 1405.0 | 1413.0 | 1396.5 | 1412.0 | 9480700 | 0.39 |
| 2025/05/28 | 1437.0 | 1447.0 | 1424.5 | 1430.0 | 15201000 | 1.27 |
| 2025/05/29 | 1446.0 | 1496.5 | 1440.0 | 1496.0 | 24271300 | 4.62 |
| 2025/05/30 | 1450.0 | 1479.0 | 1448.5 | 1468.0 | 47301300 | -1.87 |
| 2025/06/02 | 1464.5 | 1465.0 | 1430.0 | 1437.0 | 14847300 | -2.11 |
| 2025/06/03 | 1420.5 | 1433.5 | 1406.0 | 1423.5 | 12936700 | -0.94 |
| 2025/06/04 | 1425.0 | 1430.5 | 1414.0 | 1422.0 | 16239100 | -0.11 |
| 2025/06/05 | 1398.0 | 1402.5 | 1377.0 | 1384.0 | 23765000 | -2.67 |
| 2025/06/06 | 1393.0 | 1413.5 | 1390.0 | 1402.0 | 16167400 | 1.30 |
| 2025/06/09 | 1406.0 | 1413.5 | 1398.0 | 1400.0 | 10920200 | -0.14 |
| 2025/06/10 | 1408.5 | 1410.5 | 1398.5 | 1400.0 | 13586500 | 0.00 |
| 2025/06/11 | 1403.5 | 1419.5 | 1403.5 | 1412.5 | 13509400 | 0.89 |
| 2025/06/12 | 1412.5 | 1419.5 | 1398.0 | 1400.5 | 14085000 | -0.85 |
| 2025/06/13 | 1400.5 | 1406.0 | 1389.0 | 1393.5 | 23350200 | -0.50 |
| 2025/06/16 | 1416.0 | 1448.5 | 1414.0 | 1434.5 | 29464400 | 2.94 |
| 2025/06/17 | 1435.5 | 1442.5 | 1424.5 | 1434.5 | 14979600 | 0.00 |
| 2025/06/18 | 1434.5 | 1449.5 | 1432.0 | 1446.0 | 15861500 | 0.80 |
| 2025/06/19 | 1445.0 | 1445.0 | 1424.5 | 1430.5 | 10122500 | -1.07 |
| 2025/06/20 | 1430.5 | 1442.5 | 1419.0 | 1423.5 | 42031100 | -0.49 |
| 2025/06/23 | 1420.0 | 1420.0 | 1399.0 | 1406.0 | 10516200 | -1.23 |
| 2025/06/24 | 1411.0 | 1412.0 | 1388.5 | 1390.0 | 11014400 | -1.14 |
| 2025/06/25 | 1402.0 | 1402.0 | 1377.0 | 1392.5 | 11327500 | 0.18 |
| 2025/06/26 | 1380.5 | 1388.0 | 1363.5 | 1380.0 | 17960100 | -0.90 |
| 2025/06/27 | 1400.0 | 1425.5 | 1395.0 | 1421.0 | 21309000 | 2.97 |
| 2025/06/30 | 1423.5 | 1424.0 | 1394.5 | 1394.5 | 18535600 | -1.86 |
| 2025/07/01 | 1394.5 | 1404.0 | 1389.0 | 1396.0 | 13683000 | 0.11 |
| 2025/07/02 | 1399.0 | 1421.5 | 1396.0 | 1421.5 | 18316300 | 1.83 |
| 2025/07/03 | 1422.0 | 1459.0 | 1414.5 | 1449.5 | 23859700 | 1.97 |
| 2025/07/04 | 1459.0 | 1462.0 | 1434.5 | 1443.0 | 10246400 | -0.45 |
| 2025/07/07 | 1440.0 | 1440.0 | 1416.0 | 1422.0 | 8548600 | -1.46 |
| 2025/07/08 | 1424.5 | 1437.0 | 1419.0 | 1433.0 | 15416200 | 0.77 |
| 2025/07/09 | 1461.5 | 1483.0 | 1456.5 | 1481.0 | 21595400 | 3.35 |
| 2025/07/10 | 1481.0 | 1488.5 | 1472.0 | 1484.5 | 19468700 | 0.24 |
| 2025/07/11 | 1499.0 | 1519.0 | 1481.0 | 1509.0 | 20734500 | 1.65 |
| 2025/07/14 | 1509.0 | 1524.5 | 1506.0 | 1522.0 | 11014000 | 0.86 |
| 2025/07/15 | 1533.5 | 1549.5 | 1515.5 | 1526.0 | 16436800 | 0.26 |
| 2025/07/16 | 1526.0 | 1526.0 | 1498.5 | 1502.5 | 13892800 | -1.54 |
| 2025/07/17 | 1487.5 | 1497.5 | 1482.5 | 1494.0 | 10665800 | -0.57 |
| 2025/07/18 | 1501.0 | 1502.0 | 1487.0 | 1487.0 | 11220800 | -0.47 |
| 2025/07/22 | 1487.0 | 1501.5 | 1481.0 | 1484.5 | 10910700 | -0.17 |
| 2025/07/23 | 1560.0 | 1665.0 | 1555.0 | 1650.0 | 77162500 | 11.15 |
| 2025/07/24 | 1650.0 | 1674.5 | 1645.5 | 1650.5 | 33826400 | 0.03 |
| 2025/07/25 | 1634.0 | 1636.5 | 1614.5 | 1621.0 | 20782400 | -1.79 |
| 2025/07/28 | 1639.0 | 1660.0 | 1626.0 | 1658.0 | 22897900 | 2.28 |
| 2025/07/29 | 1640.0 | 1644.5 | 1613.0 | 1623.0 | 15205600 | -2.11 |
| 2025/07/30 | 1601.0 | 1603.5 | 1581.0 | 1589.5 | 20788200 | -2.06 |
| 2025/07/31 | 1590.0 | 1591.0 | 1565.5 | 1569.0 | 26164300 | -1.29 |
| 2025/08/01 | 1574.0 | 1588.5 | 1568.5 | 1577.0 | 17818400 | 0.51 |
| 2025/08/04 | 1543.0 | 1549.5 | 1523.0 | 1549.5 | 18456500 | -1.74 |
| 2025/08/05 | 1535.0 | 1559.5 | 1530.5 | 1548.0 | 16202700 | -0.10 |
| 2025/08/06 | 1554.5 | 1581.5 | 1551.0 | 1571.5 | 17890200 | 1.52 |
| 2025/08/07 | 1567.0 | 1572.0 | 1532.5 | 1545.5 | 30969000 | -1.65 |
| 2025/08/08 | 1564.0 | 1613.5 | 1557.0 | 1606.5 | 26288800 | 3.95 |
| 2025/08/12 | 1620.0 | 1656.5 | 1610.5 | 1648.5 | 24678800 | 2.61 |
| 2025/08/13 | 1651.0 | 1666.5 | 1641.5 | 1644.0 | 19057900 | -0.27 |
| 2025/08/14 | 1644.0 | 1648.5 | 1615.0 | 1623.5 | 13617600 | -1.25 |
| 2025/08/15 | 1641.5 | 1646.0 | 1630.0 | 1637.5 | 11352700 | 0.86 |
| 2025/08/18 | 1643.0 | 1663.0 | 1635.0 | 1663.0 | 15708300 | 1.56 |
| 2025/08/19 | 1663.0 | 1677.0 | 1657.5 | 1669.0 | 15231700 | 0.36 |
| 2025/08/20 | 1678.0 | 1708.5 | 1677.0 | 1702.5 | 24898100 | 2.01 |
| 2025/08/21 | 1675.0 | 1680.0 | 1660.5 | 1669.5 | 14766200 | -1.94 |
| 2025/08/22 | 1675.0 | 1684.0 | 1664.5 | 1679.0 | 8463900 | 0.57 |
| 2025/08/25 | 1699.0 | 1716.5 | 1683.0 | 1696.0 | 11138700 | 1.01 |
| 2025/08/26 | 1682.0 | 1688.5 | 1655.5 | 1667.0 | 35103500 | -1.71 |
| 2025/08/27 | 1667.5 | 1669.0 | 1653.5 | 1659.0 | 12340200 | -0.48 |
| 2025/08/28 | 1659.0 | 1673.5 | 1655.0 | 1663.5 | 11708000 | 0.27 |
| 2025/08/29 | 1650.0 | 1661.0 | 1634.0 | 1642.0 | 18007200 | -1.29 |
| 2025/09/01 | 1642.0 | 1672.0 | 1639.0 | 1669.0 | 10794700 | 1.64 |
| 2025/09/02 | 1667.0 | 1677.0 | 1655.5 | 1670.5 | 11176000 | 0.09 |
| 2025/09/03 | 1660.5 | 1668.0 | 1647.5 | 1656.0 | 16337000 | -0.87 |
| 2025/09/04 | 1657.0 | 1675.5 | 1652.5 | 1674.0 | 9832800 | 1.09 |
| 2025/09/05 | 1705.0 | 1730.0 | 1681.0 | 1693.0 | 19763600 | 1.14 |
| 2025/09/08 | 1700.0 | 1703.0 | 1684.5 | 1694.0 | 11091800 | 0.06 |
| 2025/09/09 | 1700.0 | 1723.0 | 1696.0 | 1697.5 | 14976000 | 0.21 |
| 2025/09/10 | 1691.0 | 1693.0 | 1666.0 | 1666.0 | 14623100 | -1.86 |
| 2025/09/11 | 1666.0 | 1666.0 | 1638.5 | 1650.5 | 10486500 | -0.93 |
| 2025/09/12 | 1666.0 | 1666.0 | 1643.5 | 1649.5 | 13243500 | -0.06 |
| 2025/09/16 | 1663.0 | 1675.0 | 1652.5 | 1661.0 | 10277900 | 0.70 |
| 2025/09/17 | 1655.5 | 1661.0 | 1635.0 | 1657.0 | 11618100 | -0.24 |
| 2025/09/18 | 1675.0 | 1675.5 | 1640.0 | 1640.0 | 12649200 | -1.03 |
| 2025/09/19 | 1650.0 | 1681.0 | 1629.0 | 1631.0 | 41036300 | -0.55 |
| 2025/09/22 | 1635.0 | 1665.5 | 1635.0 | 1661.5 | 9481700 | 1.87 |
| 2025/09/24 | 1667.0 | 1672.0 | 1641.0 | 1644.0 | 13827600 | -1.05 |
| 2025/09/25 | 1666.5 | 1666.5 | 1647.5 | 1660.0 | 11868300 | 0.97 |
| 2025/09/26 | 1658.5 | 1668.5 | 1646.0 | 1650.0 | 18272700 | -0.60 |
| 2025/09/29 | 1610.5 | 1612.5 | 1564.0 | 1564.0 | 20529500 | -5.21 |
| 2025/09/30 | 1551.0 | 1555.5 | 1531.0 | 1531.0 | 19750800 | -2.11 |
| 2025/10/01 | 1520.0 | 1523.0 | 1507.0 | 1511.5 | 17746200 | -1.27 |
| 2025/10/02 | 1495.0 | 1512.5 | 1478.5 | 1503.5 | 17641100 | -0.53 |
| 2025/10/03 | 1494.0 | 1524.5 | 1493.0 | 1524.5 | 12100700 | 1.40 |
| 2025/10/06 | 1627.0 | 1627.5 | 1585.0 | 1589.0 | 29066400 | 4.23 |
| 2025/10/07 | 1591.5 | 1604.0 | 1590.0 | 1597.0 | 16808600 | 0.50 |
| 2025/10/08 | 1597.0 | 1627.0 | 1589.0 | 1596.0 | 20593300 | -0.06 |
| 2025/10/09 | 1590.0 | 1594.0 | 1554.0 | 1573.5 | 17460300 | -1.41 |
| 2025/10/10 | 1560.0 | 1565.0 | 1541.0 | 1556.0 | 16689100 | -1.11 |
| 2025/10/14 | 1520.0 | 1551.5 | 1518.5 | 1540.5 | 15979400 | -1.00 |
| 2025/10/15 | 1554.0 | 1560.5 | 1537.5 | 1543.5 | 11397700 | 0.19 |
| 2025/10/16 | 1543.5 | 1554.0 | 1539.0 | 1547.5 | 10337300 | 0.26 |
| 2025/10/17 | 1520.0 | 1529.0 | 1514.0 | 1517.5 | 14571700 | -1.94 |
| 2025/10/20 | 1545.0 | 1565.0 | 1543.0 | 1565.0 | 11377600 | 3.13 |
| 2025/10/21 | 1568.0 | 1573.0 | 1547.5 | 1552.5 | 10917200 | -0.80 |
| 2025/10/22 | 1590.0 | 1625.5 | 1581.0 | 1620.0 | 21202900 | 4.35 |
| 2025/10/23 | 1607.0 | 1610.5 | 1594.0 | 1596.0 | 11768500 | -1.48 |
| 2025/10/24 | 1596.0 | 1601.5 | 1586.5 | 1594.5 | 10586600 | -0.09 |
| 2025/10/27 | 1630.0 | 1630.0 | 1604.5 | 1619.0 | 12614200 | 1.54 |
| 2025/10/28 | 1628.5 | 1629.0 | 1595.5 | 1596.5 | 10455900 | -1.39 |
| 2025/10/29 | 1599.0 | 1605.5 | 1579.0 | 1583.5 | 8781000 | -0.81 |
| 2025/10/30 | 1586.0 | 1595.0 | 1570.0 | 1594.5 | 41396000 | 0.69 |
| 2025/10/31 | 1589.0 | 1590.0 | 1555.5 | 1560.0 | 15680900 | -2.16 |
| 2025/11/04 | 1578.5 | 1599.5 | 1550.5 | 1590.0 | 16481300 | 1.92 |
| 2025/11/05 | 1594.0 | 1595.0 | 1542.5 | 1561.0 | 16691600 | -1.82 |
| 2025/11/06 | 1579.5 | 1581.5 | 1554.0 | 1557.0 | 15774100 | -0.26 |
| 2025/11/07 | 1565.5 | 1591.0 | 1554.0 | 1585.0 | 15210000 | 1.80 |
| 2025/11/10 | 1505.0 | 1532.0 | 1503.0 | 1511.0 | 28707200 | -4.67 |
| 2025/11/11 | 1510.0 | 1527.0 | 1502.5 | 1523.5 | 15642500 | 0.83 |
| 2025/11/12 | 1538.5 | 1563.0 | 1535.0 | 1544.5 | 14337400 | 1.38 |
| 2025/11/13 | 1544.5 | 1565.0 | 1544.5 | 1565.0 | 9914900 | 1.33 |
| 2025/11/14 | 1560.0 | 1564.0 | 1540.0 | 1556.5 | 10980200 | -0.54 |
| 2025/11/17 | 1539.0 | 1544.0 | 1515.0 | 1517.0 | 11882000 | -2.54 |
| 2025/11/18 | 1512.0 | 1519.0 | 1491.5 | 1491.5 | 13890500 | -1.68 |
| 2025/11/19 | 1508.0 | 1521.0 | 1500.5 | 1513.0 | 11830200 | 1.44 |
| 2025/11/20 | 1519.5 | 1526.0 | 1503.5 | 1514.0 | 14241000 | 0.07 |
| 2025/11/21 | 1507.0 | 1552.0 | 1506.0 | 1538.5 | 47530100 | 1.62 |
| 2025/11/25 | 1538.5 | 1557.0 | 1535.0 | 1541.5 | 11967800 | 0.19 |
| 2025/11/26 | 1558.5 | 1579.0 | 1547.5 | 1570.0 | 14425500 | 1.85 |
| 2025/11/27 | 1566.0 | 1571.0 | 1552.5 | 1557.5 | 10112700 | -0.80 |
| 2025/11/28 | 1566.0 | 1579.0 | 1560.0 | 1572.0 | 10215700 | 0.93 |
| 2025/12/01 | 1571.0 | 1571.0 | 1530.0 | 1535.0 | 11433600 | -2.35 |
| 2025/12/02 | 1535.0 | 1538.0 | 1514.0 | 1515.0 | 8895300 | -1.30 |
| 2025/12/03 | 1510.0 | 1518.0 | 1502.0 | 1503.5 | 10492800 | -0.76 |
| 2025/12/04 | 1514.5 | 1552.0 | 1510.5 | 1547.5 | 12850700 | 2.93 |
| 2025/12/05 | 1519.5 | 1529.5 | 1508.0 | 1520.0 | 12458400 | -1.78 |
| 2025/12/08 | 1530.0 | 1530.0 | 1512.0 | 1528.5 | 10528700 | 0.56 |
| 2025/12/09 | 1527.0 | 1528.0 | 1517.0 | 1525.0 | 9104800 | -0.23 |
| 2025/12/10 | 1580.0 | 1604.5 | 1568.0 | 1575.5 | 23848000 | 3.31 |
| 2025/12/11 | 1587.0 | 1592.0 | 1556.5 | 1572.0 | 10846400 | -0.22 |
| 2025/12/12 | 1584.0 | 1606.0 | 1577.0 | 1600.0 | 15940500 | 1.78 |
| 2025/12/15 | 1602.5 | 1611.0 | 1597.0 | 1609.5 | 10523400 | 0.59 |