トップカルチャー 7640
203円
(時刻：15:30)
▼ -6円 (-2.87%)
価格情報
| 始値 | 206円 |
| 高値 | 208円 |
| 安値 | 198円 |
| 出来高 | 286,900株 |
| 売買代金 | 58,280,000円 |
| 売り気配 (15:30) | 204円 |
| 買い気配 (15:30) | 203円 |
基本情報
| 銘柄名 | トップカルチャー |
| 英文銘柄名 | TOP CULTURE CO., LTD. |
| 時価総額 | 3,388,809,600.0円 |
| 発行済株式総数 | 16,235,400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 | 2025/10 |
| EPS | -46.84円 |
| BPS | -91.90円 |
| PER | -4.46倍 |
| PBR | -2.27倍 |
| ROE | -63.2% |
| 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39期(自 2022年11月１日 至 2023年10月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 30,537,071,000 円 | 29,453,616,000 円 | 25,727,022,000 円 | 20,486,475,000 円 | 17,965,656,000 円 |
| 経常利益又は経常損失（△） | 167,321,000 円 | 456,193,000 円 | 257,572,000 円 | △199,007,000 円 | △902,839,000 円 |
| 当期純利益又は当期純損失（△） | 150,331,000 円 | 354,160,000 円 | △1,953,916,000 円 | △279,861,000 円 | △1,383,995,000 円 |
| 資本金 | 2,007,370,000 円 | 2,007,370,000 円 | 2,007,370,000 円 | 2,007,370,000 円 | 2,342,378,000 円 |
| 純資産額 | 3,275,124,000 円 | 3,629,107,000 円 | 3,775,976,000 円 | 3,360,484,000 円 | 2,463,636,000 円 |
| 総資産額 | 21,549,343,000 円 | 20,088,929,000 円 | 18,208,724,000 円 | 18,064,504,000 円 | 16,884,924,000 円 |
| 従業員数 | 267 人 | 243 人 | 199 人 | 179 人 | 164 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/10 | 連結 | -46.84 | -91.90 | -63.2 | -4.46 | -2.27 | - | - |
| 2025/10 | 単体 | -51.58 | -99.25 | - | -4.05 | -2.11 | - | 0.00 |
| 2025/04 | 中連 | -16.80 | -57.91 | - | - | -3.61 | - | - |
| 2025/04 | 中間 | -18.29 | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/19 | 272,500 | -82,300 | 881,100 | 9,300 |
| 2025/12/18 | 354,800 | -231,100 | 871,800 | -104,000 |
| 2025/12/17 | 585,900 | -542,700 | 975,800 | 121,500 |
| 2025/12/16 | 1,128,600 | 26,700 | 854,300 | 65,800 |
| 2025/12/15 | 1,101,900 | 472,000 | 788,500 | 192,100 |
| 2025/12/12 | 629,900 | 193,900 | 596,400 | 144,300 |
| 2025/12/11 | 436,000 | -5,100 | 452,100 | -56,400 |
| 2025/12/10 | 441,100 | 0 | 508,500 | 20,000 |
| 2025/12/09 | 441,100 | 1,300 | 488,500 | -8,100 |
| 2025/12/08 | 439,800 | 8,700 | 496,600 | -4,100 |
| 2025/12/05 | 431,100 | -4,200 | 500,700 | -3,600 |
| 2025/12/04 | 435,300 | 800 | 504,300 | 12,200 |
| 2025/12/03 | 434,500 | -22,500 | 492,100 | 1,000 |
| 2025/12/02 | 457,000 | -22,500 | 491,100 | 7,800 |
| 2025/12/01 | 479,500 | -5,500 | 483,300 | 2,600 |
| 2025/11/28 | 485,000 | -3,700 | 480,700 | -7,100 |
| 2025/11/27 | 488,700 | -10,400 | 487,800 | -3,400 |
| 2025/11/26 | 499,100 | -1,900 | 491,200 | 10,200 |
| 2025/11/25 | 501,000 | -3,200 | 481,000 | -17,100 |
| 2025/11/21 | 504,200 | -25,700 | 498,100 | -20,100 |
| 2025/11/20 | 529,900 | 6,700 | 518,200 | 14,100 |
| 2025/11/19 | 523,200 | -25,300 | 504,100 | -21,100 |
| 2025/11/18 | 548,500 | -9,300 | 525,200 | -9,300 |
| 2025/11/17 | 557,800 | -15,700 | 534,500 | -23,900 |
| 2025/11/14 | 573,500 | -3,500 | 558,400 | -16,400 |
| 2025/11/13 | 577,000 | -3,800 | 574,800 | 5,100 |
| 2025/11/12 | 580,800 | 5,300 | 569,700 | -22,300 |
| 2025/11/11 | 575,500 | 16,200 | 592,000 | -12,100 |
| 2025/11/10 | 559,300 | 181,600 | 604,100 | -31,200 |
| 2025/11/07 | 377,700 | 13,500 | 635,300 | 187,700 |
| 2025/11/06 | 364,200 | 17,200 | 447,600 | -4,900 |
| 2025/11/05 | 347,000 | 32,700 | 452,500 | 29,500 |
| 2025/10/31 | 323,200 | 48,100 | 423,000 | -9,300 |
| 2025/10/30 | 275,100 | -2,300 | 432,300 | -30,300 |
| 2025/10/29 | 277,400 | -500 | 462,600 | 13,900 |
| 2025/10/28 | 277,900 | -200 | 448,700 | -22,600 |
| 2025/10/27 | 278,100 | 500 | 471,300 | 8,900 |
| 2025/10/24 | 277,600 | 0 | 462,400 | -600 |
| 2025/10/23 | 277,600 | 0 | 463,000 | 100 |
| 2025/10/22 | 277,600 | -1,400 | 462,900 | 4,700 |
| 2025/10/21 | 279,000 | -10,000 | 458,200 | -50,900 |
| 2025/10/20 | 289,000 | 10,500 | 509,100 | 48,100 |
| 2025/10/17 | 278,500 | 0 | 461,000 | 4,300 |
| 2025/10/16 | 278,500 | -6,500 | 456,700 | -8,200 |
| 2025/10/15 | 285,000 | -8,300 | 464,900 | 1,600 |
| 2025/10/14 | 293,300 | 1,800 | 463,300 | -20,300 |
| 2025/10/10 | 291,500 | -2,500 | 483,600 | 14,100 |
| 2025/10/09 | 294,000 | 2,100 | 469,500 | -35,500 |
| 2025/10/08 | 291,900 | -1,200 | 505,000 | 71,100 |
| 2025/10/07 | 293,100 | -11,000 | 433,900 | -19,700 |
| 2025/10/06 | 304,100 | 9,200 | 453,600 | -33,500 |
| 2025/10/03 | 294,900 | -23,300 | 487,100 | -3,500 |
| 2025/10/02 | 318,200 | 204,500 | 490,600 | 72,600 |
| 2025/10/01 | 113,700 | -21,800 | 418,000 | -21,700 |
| 2025/09/30 | 135,500 | -5,600 | 439,700 | 23,300 |
| 2025/09/29 | 141,100 | -16,000 | 416,400 | -61,200 |
| 2025/09/26 | 157,100 | -33,300 | 477,600 | -20,900 |
| 2025/09/25 | 190,400 | -42,100 | 498,500 | -2,100 |
| 2025/09/22 | 235,800 | -8,500 | 546,900 | -52,300 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 1,101,900 | 662,100 | 788,500 | 291,900 |
| 2025/12/05 | 439,800 | -39,700 | 496,600 | 13,300 |
| 2025/11/28 | 479,500 | -21,500 | 483,300 | 2,300 |
| 2025/11/21 | 501,000 | -56,800 | 481,000 | -53,500 |
| 2025/11/14 | 557,800 | -1,500 | 534,500 | -69,600 |
| 2025/11/07 | 559,300 | 245,000 | 604,100 | 181,100 |
| 2025/10/31 | 314,300 | 36,200 | 423,000 | -48,300 |
| 2025/10/24 | 278,100 | -10,900 | 471,300 | -37,800 |
| 2025/10/17 | 289,000 | -4,300 | 509,100 | 45,800 |
| 2025/10/10 | 293,300 | -10,800 | 463,300 | 9,700 |
| 2025/10/03 | 304,100 | 163,000 | 453,600 | 37,200 |
| 2025/09/26 | 141,100 | -94,700 | 416,400 | -130,500 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| モルガン・スタンレーMUFG証券株式会社 | 96,290 | 0.59% | 2025/12/17 |
| 大和証券株式会社 | 78,100 | 0.48% | 2025/12/15 |
| 合計・最新計算日 | 174,390 | 1.07% | 2025/12/17 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/17 | モルガン・スタンレーMUFG証券株式会社 | 96,290 （0.69%→0.59%） |
| 2025/12/15 | 大和証券株式会社 | 78,100 （0.67%→0.48%） |
| 2025/12/12 | 大和証券株式会社 | 109,000 （1.35%→0.67%） |
| 2025/12/11 | 大和証券株式会社 | 219,800 （1.25%→1.35%） |
| 2025/12/08 | モルガン・スタンレーMUFG証券株式会社 | 113,190 （0.78%→0.69%） |
| 2025/12/02 | 大和証券株式会社 | 203,800 （1.38%→1.25%） |
| 2025/12/01 | 大和証券株式会社 | 225,400 （1.58%→1.38%） |
| 2025/11/27 | モルガン・スタンレーMUFG証券株式会社 | 126,990 （0.87%→0.78%） |
| 2025/11/27 | 大和証券株式会社 | 257,100 （1.68%→1.58%） |
| 2025/11/26 | モルガン・スタンレーMUFG証券株式会社 | 141,490 （0.98%→0.87%） |
| 2025/11/20 | 大和証券株式会社 | 274,100 （1.81%→1.68%） |
| 2025/11/18 | 大和証券株式会社 | 293,900 （2.02%→1.81%） |
| 2025/11/18 | モルガン・スタンレーMUFG証券株式会社 | 159,990 （1.04%→0.98%） |
| 2025/11/14 | 大和証券株式会社 | 329,100 （2.14%→2.02%） |
| 2025/11/14 | モルガン・スタンレーMUFG証券株式会社 | 169,590 （1.27%→1.04%） |
| 2025/11/13 | モルガン・スタンレーMUFG証券株式会社 | 206,690 （1.32%→1.27%） |
| 2025/11/12 | モルガン・スタンレーMUFG証券株式会社 | 214,790 （1.49%→1.32%） |
| 2025/11/11 | モルガン・スタンレーMUFG証券株式会社 | 242,890 （1.57%→1.49%） |
| 2025/11/10 | 大和証券株式会社 | 348,500 （2.00%→2.14%） |
| 2025/11/10 | モルガン・スタンレーMUFG証券株式会社 | 255,690 （1.71%→1.57%） |
| 2025/11/06 | 大和証券株式会社 | 325,400 （1.89%→2.00%） |
| 2025/11/06 | モルガン・スタンレーMUFG証券株式会社 | 277,990 （0.44%→1.71%） |
| 2025/11/05 | 大和証券株式会社 | 307,700 （1.75%→1.89%） |
| 2025/11/05 | モルガン・スタンレーMUFG証券株式会社 | 72,290 （0.51%→0.44%） |
| 2025/11/04 | 大和証券株式会社 | 285,000 （1.42%→1.75%） |
| 2025/11/04 | モルガン・スタンレーMUFG証券株式会社 | 84,290 （None→0.51%） |
| 2025/10/30 | 大和証券株式会社 | 231,700 （1.07%→1.42%） |
| 2025/10/01 | 大和証券株式会社 | 174,400 （None→1.07%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/17 | 0 | 2 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年06月13日 10時00分 | 確認書 |
| 2025年06月13日 09時59分 | 半期報告書－第41期(2024/11/01－2025/10/31) |
| 2025年01月30日 15時31分 | 内部統制報告書－第40期(2023/11/01－2024/10/31) |
| 2025年01月30日 15時30分 | 確認書 |
| 2025年01月30日 15時30分 | 有価証券報告書－第40期(2023/11/01－2024/10/31) |
| 2025年01月17日 10時11分 | 臨時報告書 |
| 2024年06月14日 09時55分 | 確認書 |
| 2024年06月14日 09時54分 | 四半期報告書－第40期第2四半期(2024/02/01－2024/04/30) |
| 2024年03月14日 15時14分 | 確認書 |
| 2024年03月14日 15時14分 | 四半期報告書－第40期第1四半期(2023/11/01－2024/01/31) |
| 2024年01月26日 14時16分 | 内部統制報告書－第39期(2022/11/01－2023/10/31) |
| 2024年01月26日 14時16分 | 確認書 |
| 2024年01月26日 14時15分 | 有価証券報告書－第39期(2022/11/01－2023/10/31) |
| 2024年01月18日 15時49分 | 臨時報告書 |
企業概要
| 会社名 | 株式会社トップカルチャー |
| 会社名（英文） | TOP CULTURE Co.,Ltd. |
| 会社名（カナ） | カブシキカイシャトップカルチャー |
| 本店所在地 | 新潟市西区小針４丁目９番１号 |
| 業種 | 小売業 |
| 連結有無 | 有 |
| 決算日 | 10月31日 |
| 証券コード | 76400 |
| EDINETコード | E03336 |
| 法人番号 | 1110001003592 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/01 | 167.0 | 168.0 | 165.0 | 168.0 | 24600 | - |
| 2024/07/02 | 167.0 | 169.0 | 166.0 | 166.0 | 13500 | -1.19 |
| 2024/07/03 | 169.0 | 171.0 | 166.0 | 171.0 | 48800 | 3.01 |
| 2024/07/04 | 170.0 | 171.0 | 165.0 | 167.0 | 59900 | -2.34 |
| 2024/07/05 | 167.0 | 168.0 | 165.0 | 165.0 | 13900 | -1.20 |
| 2024/07/08 | 168.0 | 168.0 | 164.0 | 164.0 | 53100 | -0.61 |
| 2024/07/09 | 164.0 | 166.0 | 163.0 | 164.0 | 36200 | 0.00 |
| 2024/07/10 | 164.0 | 166.0 | 164.0 | 165.0 | 25800 | 0.61 |
| 2024/07/11 | 164.0 | 165.0 | 163.0 | 164.0 | 70800 | -0.61 |
| 2024/07/12 | 166.0 | 168.0 | 165.0 | 167.0 | 20400 | 1.83 |
| 2024/07/16 | 167.0 | 167.0 | 165.0 | 165.0 | 11000 | -1.20 |
| 2024/07/17 | 165.0 | 167.0 | 164.0 | 165.0 | 8600 | 0.00 |
| 2024/07/18 | 165.0 | 168.0 | 164.0 | 167.0 | 17700 | 1.21 |
| 2024/07/19 | 168.0 | 168.0 | 165.0 | 165.0 | 22400 | -1.20 |
| 2024/07/22 | 167.0 | 168.0 | 166.0 | 167.0 | 23300 | 1.21 |
| 2024/07/23 | 168.0 | 168.0 | 165.0 | 168.0 | 30400 | 0.60 |
| 2024/07/24 | 168.0 | 168.0 | 166.0 | 166.0 | 16400 | -1.19 |
| 2024/07/25 | 167.0 | 168.0 | 165.0 | 165.0 | 14200 | -0.60 |
| 2024/07/26 | 166.0 | 167.0 | 165.0 | 166.0 | 16300 | 0.61 |
| 2024/07/29 | 166.0 | 173.0 | 164.0 | 169.0 | 183100 | 1.81 |
| 2024/07/30 | 168.0 | 168.0 | 163.0 | 163.0 | 70800 | -3.55 |
| 2024/07/31 | 164.0 | 166.0 | 163.0 | 166.0 | 38400 | 1.84 |
| 2024/08/01 | 166.0 | 166.0 | 163.0 | 163.0 | 11400 | -1.81 |
| 2024/08/02 | 163.0 | 164.0 | 155.0 | 157.0 | 121200 | -3.68 |
| 2024/08/05 | 152.0 | 152.0 | 119.0 | 130.0 | 127100 | -17.20 |
| 2024/08/06 | 136.0 | 142.0 | 131.0 | 141.0 | 88000 | 8.46 |
| 2024/08/07 | 134.0 | 143.0 | 133.0 | 137.0 | 40700 | -2.84 |
| 2024/08/08 | 139.0 | 147.0 | 138.0 | 146.0 | 27000 | 6.57 |
| 2024/08/09 | 144.0 | 146.0 | 139.0 | 139.0 | 42200 | -4.79 |
| 2024/08/13 | 142.0 | 144.0 | 141.0 | 143.0 | 19200 | 2.88 |
| 2024/08/14 | 143.0 | 148.0 | 141.0 | 147.0 | 22000 | 2.80 |
| 2024/08/15 | 147.0 | 151.0 | 146.0 | 149.0 | 16100 | 1.36 |
| 2024/08/16 | 150.0 | 150.0 | 146.0 | 148.0 | 26900 | -0.67 |
| 2024/08/19 | 150.0 | 152.0 | 148.0 | 148.0 | 25100 | 0.00 |
| 2024/08/20 | 148.0 | 152.0 | 148.0 | 152.0 | 7300 | 2.70 |
| 2024/08/21 | 152.0 | 152.0 | 151.0 | 151.0 | 9700 | -0.66 |
| 2024/08/22 | 153.0 | 153.0 | 150.0 | 151.0 | 7400 | 0.00 |
| 2024/08/23 | 153.0 | 153.0 | 152.0 | 153.0 | 14700 | 1.32 |
| 2024/08/26 | 153.0 | 153.0 | 152.0 | 152.0 | 7500 | -0.65 |
| 2024/08/27 | 153.0 | 153.0 | 151.0 | 152.0 | 15600 | 0.00 |
| 2024/08/28 | 153.0 | 154.0 | 152.0 | 154.0 | 7300 | 1.32 |
| 2024/08/29 | 156.0 | 158.0 | 155.0 | 158.0 | 18800 | 2.60 |
| 2024/08/30 | 159.0 | 161.0 | 159.0 | 159.0 | 17100 | 0.63 |
| 2024/09/02 | 161.0 | 161.0 | 158.0 | 159.0 | 20100 | 0.00 |
| 2024/09/03 | 159.0 | 160.0 | 155.0 | 155.0 | 27100 | -2.52 |
| 2024/09/04 | 157.0 | 157.0 | 151.0 | 152.0 | 18400 | -1.94 |
| 2024/09/05 | 152.0 | 154.0 | 149.0 | 152.0 | 37500 | 0.00 |
| 2024/09/06 | 149.0 | 150.0 | 147.0 | 150.0 | 36600 | -1.32 |
| 2024/09/09 | 150.0 | 150.0 | 148.0 | 148.0 | 22000 | -1.33 |
| 2024/09/10 | 148.0 | 150.0 | 148.0 | 150.0 | 13100 | 1.35 |
| 2024/09/11 | 152.0 | 152.0 | 148.0 | 148.0 | 13700 | -1.33 |
| 2024/09/12 | 150.0 | 150.0 | 148.0 | 150.0 | 17900 | 1.35 |
| 2024/09/13 | 145.0 | 149.0 | 145.0 | 147.0 | 16500 | -2.00 |
| 2024/09/17 | 147.0 | 148.0 | 147.0 | 148.0 | 16500 | 0.68 |
| 2024/09/18 | 149.0 | 149.0 | 148.0 | 149.0 | 12100 | 0.68 |
| 2024/09/19 | 149.0 | 151.0 | 149.0 | 151.0 | 10900 | 1.34 |
| 2024/09/20 | 151.0 | 154.0 | 151.0 | 153.0 | 17500 | 1.32 |
| 2024/09/24 | 155.0 | 155.0 | 153.0 | 153.0 | 19400 | 0.00 |
| 2024/09/25 | 155.0 | 155.0 | 154.0 | 155.0 | 13600 | 1.31 |
| 2024/09/26 | 156.0 | 157.0 | 154.0 | 157.0 | 18200 | 1.29 |
| 2024/09/27 | 157.0 | 161.0 | 157.0 | 161.0 | 45600 | 2.55 |
| 2024/09/30 | 160.0 | 161.0 | 159.0 | 161.0 | 33600 | 0.00 |
| 2024/10/01 | 160.0 | 164.0 | 160.0 | 164.0 | 44700 | 1.86 |
| 2024/10/02 | 165.0 | 166.0 | 162.0 | 165.0 | 42600 | 0.61 |
| 2024/10/03 | 167.0 | 168.0 | 165.0 | 165.0 | 42900 | 0.00 |
| 2024/10/04 | 165.0 | 166.0 | 165.0 | 166.0 | 20000 | 0.61 |
| 2024/10/07 | 166.0 | 167.0 | 165.0 | 167.0 | 25000 | 0.60 |
| 2024/10/08 | 166.0 | 167.0 | 166.0 | 166.0 | 19700 | -0.60 |
| 2024/10/09 | 166.0 | 167.0 | 163.0 | 165.0 | 56900 | -0.60 |
| 2024/10/10 | 165.0 | 165.0 | 163.0 | 164.0 | 16600 | -0.61 |
| 2024/10/11 | 163.0 | 164.0 | 163.0 | 164.0 | 14600 | 0.00 |
| 2024/10/15 | 165.0 | 165.0 | 164.0 | 164.0 | 29400 | 0.00 |
| 2024/10/16 | 165.0 | 165.0 | 164.0 | 164.0 | 45200 | 0.00 |
| 2024/10/17 | 164.0 | 165.0 | 164.0 | 164.0 | 11900 | 0.00 |
| 2024/10/18 | 165.0 | 165.0 | 163.0 | 163.0 | 38100 | -0.61 |
| 2024/10/21 | 163.0 | 164.0 | 161.0 | 163.0 | 54000 | 0.00 |
| 2024/10/22 | 163.0 | 164.0 | 156.0 | 156.0 | 104800 | -4.29 |
| 2024/10/23 | 156.0 | 157.0 | 155.0 | 157.0 | 35600 | 0.64 |
| 2024/10/24 | 155.0 | 157.0 | 155.0 | 156.0 | 43800 | -0.64 |
| 2024/10/25 | 156.0 | 157.0 | 154.0 | 155.0 | 51000 | -0.64 |
| 2024/10/28 | 155.0 | 158.0 | 153.0 | 158.0 | 140500 | 1.94 |
| 2024/10/29 | 160.0 | 164.0 | 159.0 | 163.0 | 120100 | 3.16 |
| 2024/10/30 | 148.0 | 151.0 | 145.0 | 145.0 | 255300 | -11.04 |
| 2024/10/31 | 143.0 | 145.0 | 141.0 | 145.0 | 57400 | 0.00 |
| 2024/11/01 | 143.0 | 146.0 | 143.0 | 145.0 | 36900 | 0.00 |
| 2024/11/05 | 146.0 | 146.0 | 145.0 | 145.0 | 17400 | 0.00 |
| 2024/11/06 | 145.0 | 147.0 | 145.0 | 147.0 | 20100 | 1.38 |
| 2024/11/07 | 148.0 | 148.0 | 145.0 | 147.0 | 28600 | 0.00 |
| 2024/11/08 | 147.0 | 147.0 | 145.0 | 146.0 | 10200 | -0.68 |
| 2024/11/11 | 146.0 | 147.0 | 145.0 | 145.0 | 16400 | -0.68 |
| 2024/11/12 | 146.0 | 146.0 | 144.0 | 144.0 | 12800 | -0.69 |
| 2024/11/13 | 145.0 | 145.0 | 144.0 | 144.0 | 10800 | 0.00 |
| 2024/11/14 | 146.0 | 146.0 | 144.0 | 144.0 | 8000 | 0.00 |
| 2024/11/15 | 144.0 | 145.0 | 138.0 | 141.0 | 91500 | -2.08 |
| 2024/11/18 | 140.0 | 141.0 | 139.0 | 140.0 | 47700 | -0.71 |
| 2024/11/19 | 138.0 | 140.0 | 135.0 | 136.0 | 96000 | -2.86 |
| 2024/11/20 | 135.0 | 140.0 | 135.0 | 140.0 | 51000 | 2.94 |
| 2024/11/21 | 140.0 | 140.0 | 136.0 | 137.0 | 31500 | -2.14 |
| 2024/11/22 | 138.0 | 142.0 | 138.0 | 141.0 | 16600 | 2.92 |
| 2024/11/25 | 141.0 | 142.0 | 141.0 | 142.0 | 8200 | 0.71 |
| 2024/11/26 | 142.0 | 142.0 | 137.0 | 139.0 | 38300 | -2.11 |
| 2024/11/27 | 140.0 | 140.0 | 135.0 | 136.0 | 21700 | -2.16 |
| 2024/11/28 | 136.0 | 137.0 | 134.0 | 136.0 | 34500 | 0.00 |
| 2024/11/29 | 134.0 | 136.0 | 134.0 | 135.0 | 21200 | -0.74 |
| 2024/12/02 | 135.0 | 137.0 | 135.0 | 135.0 | 35100 | 0.00 |
| 2024/12/03 | 136.0 | 137.0 | 135.0 | 135.0 | 20700 | 0.00 |
| 2024/12/04 | 135.0 | 136.0 | 135.0 | 135.0 | 35200 | 0.00 |
| 2024/12/05 | 135.0 | 136.0 | 135.0 | 135.0 | 15900 | 0.00 |
| 2024/12/06 | 135.0 | 137.0 | 135.0 | 135.0 | 24400 | 0.00 |
| 2024/12/09 | 136.0 | 136.0 | 134.0 | 134.0 | 22300 | -0.74 |
| 2024/12/10 | 134.0 | 136.0 | 134.0 | 136.0 | 17200 | 1.49 |
| 2024/12/11 | 136.0 | 136.0 | 134.0 | 134.0 | 20700 | -1.47 |
| 2024/12/12 | 134.0 | 137.0 | 134.0 | 135.0 | 64900 | 0.75 |
| 2024/12/13 | 140.0 | 168.0 | 139.0 | 146.0 | 4121400 | 8.15 |
| 2024/12/16 | 144.0 | 145.0 | 137.0 | 137.0 | 331800 | -6.16 |
| 2024/12/17 | 137.0 | 139.0 | 134.0 | 134.0 | 128500 | -2.19 |
| 2024/12/18 | 136.0 | 138.0 | 133.0 | 138.0 | 58800 | 2.99 |
| 2024/12/19 | 134.0 | 137.0 | 134.0 | 134.0 | 43100 | -2.90 |
| 2024/12/20 | 135.0 | 136.0 | 131.0 | 131.0 | 94200 | -2.24 |
| 2024/12/23 | 132.0 | 132.0 | 130.0 | 130.0 | 37100 | -0.76 |
| 2024/12/24 | 130.0 | 132.0 | 127.0 | 128.0 | 79200 | -1.54 |
| 2024/12/25 | 129.0 | 129.0 | 123.0 | 127.0 | 100600 | -0.78 |
| 2024/12/26 | 127.0 | 129.0 | 125.0 | 127.0 | 48400 | 0.00 |
| 2024/12/27 | 127.0 | 130.0 | 127.0 | 129.0 | 29300 | 1.57 |
| 2024/12/30 | 131.0 | 133.0 | 130.0 | 133.0 | 32300 | 3.10 |
| 2025/01/06 | 135.0 | 135.0 | 131.0 | 133.0 | 82600 | 0.00 |
| 2025/01/07 | 136.0 | 136.0 | 133.0 | 134.0 | 35900 | 0.75 |
| 2025/01/08 | 134.0 | 134.0 | 131.0 | 131.0 | 23500 | -2.24 |
| 2025/01/09 | 133.0 | 133.0 | 131.0 | 131.0 | 21500 | 0.00 |
| 2025/01/10 | 132.0 | 134.0 | 132.0 | 134.0 | 17900 | 2.29 |
| 2025/01/14 | 135.0 | 135.0 | 133.0 | 133.0 | 32000 | -0.75 |
| 2025/01/15 | 132.0 | 134.0 | 130.0 | 130.0 | 51400 | -2.26 |
| 2025/01/16 | 131.0 | 131.0 | 128.0 | 129.0 | 46800 | -0.77 |
| 2025/01/17 | 129.0 | 129.0 | 126.0 | 126.0 | 45700 | -2.33 |
| 2025/01/20 | 127.0 | 129.0 | 127.0 | 127.0 | 35300 | 0.79 |
| 2025/01/21 | 128.0 | 129.0 | 127.0 | 128.0 | 21300 | 0.79 |
| 2025/01/22 | 129.0 | 132.0 | 129.0 | 129.0 | 34400 | 0.78 |
| 2025/01/23 | 130.0 | 131.0 | 130.0 | 130.0 | 21500 | 0.78 |
| 2025/01/24 | 131.0 | 132.0 | 130.0 | 131.0 | 29800 | 0.77 |
| 2025/01/27 | 131.0 | 134.0 | 130.0 | 134.0 | 48700 | 2.29 |
| 2025/01/28 | 133.0 | 136.0 | 133.0 | 135.0 | 47400 | 0.75 |
| 2025/01/29 | 137.0 | 138.0 | 135.0 | 137.0 | 37300 | 1.48 |
| 2025/01/30 | 136.0 | 137.0 | 133.0 | 136.0 | 81400 | -0.73 |
| 2025/01/31 | 135.0 | 138.0 | 135.0 | 136.0 | 27400 | 0.00 |
| 2025/02/03 | 138.0 | 138.0 | 135.0 | 135.0 | 29500 | -0.74 |
| 2025/02/04 | 137.0 | 138.0 | 136.0 | 136.0 | 27300 | 0.74 |
| 2025/02/05 | 137.0 | 141.0 | 137.0 | 138.0 | 31700 | 1.47 |
| 2025/02/06 | 137.0 | 140.0 | 137.0 | 138.0 | 16500 | 0.00 |
| 2025/02/07 | 140.0 | 140.0 | 137.0 | 139.0 | 16200 | 0.72 |
| 2025/02/10 | 140.0 | 147.0 | 139.0 | 140.0 | 57600 | 0.72 |
| 2025/02/12 | 144.0 | 145.0 | 142.0 | 142.0 | 28200 | 1.43 |
| 2025/02/13 | 143.0 | 145.0 | 142.0 | 142.0 | 20700 | 0.00 |
| 2025/02/14 | 142.0 | 144.0 | 142.0 | 142.0 | 11200 | 0.00 |
| 2025/02/17 | 143.0 | 144.0 | 142.0 | 144.0 | 16900 | 1.41 |
| 2025/02/18 | 144.0 | 144.0 | 142.0 | 144.0 | 17200 | 0.00 |
| 2025/02/19 | 144.0 | 144.0 | 142.0 | 143.0 | 17000 | -0.69 |
| 2025/02/20 | 144.0 | 144.0 | 142.0 | 144.0 | 10600 | 0.70 |
| 2025/02/21 | 145.0 | 145.0 | 141.0 | 143.0 | 27000 | -0.69 |
| 2025/02/25 | 145.0 | 149.0 | 139.0 | 142.0 | 80400 | -0.70 |
| 2025/02/26 | 143.0 | 143.0 | 140.0 | 141.0 | 25400 | -0.70 |
| 2025/02/27 | 143.0 | 144.0 | 142.0 | 142.0 | 15700 | 0.71 |
| 2025/02/28 | 141.0 | 142.0 | 138.0 | 138.0 | 17800 | -2.82 |
| 2025/03/03 | 140.0 | 141.0 | 139.0 | 139.0 | 5900 | 0.72 |
| 2025/03/04 | 139.0 | 141.0 | 139.0 | 141.0 | 6500 | 1.44 |
| 2025/03/05 | 138.0 | 143.0 | 138.0 | 143.0 | 23600 | 1.42 |
| 2025/03/06 | 144.0 | 144.0 | 141.0 | 143.0 | 13800 | 0.00 |
| 2025/03/07 | 143.0 | 143.0 | 140.0 | 140.0 | 9200 | -2.10 |
| 2025/03/10 | 140.0 | 142.0 | 140.0 | 142.0 | 12800 | 1.43 |
| 2025/03/11 | 140.0 | 142.0 | 139.0 | 141.0 | 13500 | -0.70 |
| 2025/03/12 | 140.0 | 144.0 | 140.0 | 142.0 | 12000 | 0.71 |
| 2025/03/13 | 144.0 | 147.0 | 142.0 | 147.0 | 54900 | 3.52 |
| 2025/03/14 | 142.0 | 149.0 | 141.0 | 141.0 | 55800 | -4.08 |
| 2025/03/17 | 144.0 | 144.0 | 143.0 | 143.0 | 8800 | 1.42 |
| 2025/03/18 | 144.0 | 144.0 | 142.0 | 144.0 | 10700 | 0.70 |
| 2025/03/19 | 144.0 | 144.0 | 142.0 | 143.0 | 8200 | -0.69 |
| 2025/03/21 | 144.0 | 189.0 | 143.0 | 158.0 | 2836200 | 10.49 |
| 2025/03/24 | 152.0 | 157.0 | 147.0 | 148.0 | 295600 | -6.33 |
| 2025/03/25 | 148.0 | 157.0 | 147.0 | 151.0 | 162100 | 2.03 |
| 2025/03/26 | 150.0 | 165.0 | 145.0 | 149.0 | 2921600 | -1.32 |
| 2025/03/27 | 149.0 | 149.0 | 145.0 | 149.0 | 81300 | 0.00 |
| 2025/03/28 | 148.0 | 150.0 | 147.0 | 149.0 | 21800 | 0.00 |
| 2025/03/31 | 151.0 | 151.0 | 148.0 | 148.0 | 33900 | -0.67 |
| 2025/04/01 | 148.0 | 151.0 | 147.0 | 147.0 | 26300 | -0.68 |
| 2025/04/02 | 148.0 | 149.0 | 146.0 | 146.0 | 21700 | -0.68 |
| 2025/04/03 | 144.0 | 144.0 | 139.0 | 140.0 | 54800 | -4.11 |
| 2025/04/04 | 139.0 | 139.0 | 129.0 | 129.0 | 96800 | -7.86 |
| 2025/04/07 | 121.0 | 127.0 | 117.0 | 120.0 | 89700 | -6.98 |
| 2025/04/08 | 125.0 | 131.0 | 125.0 | 129.0 | 31900 | 7.50 |
| 2025/04/09 | 127.0 | 132.0 | 127.0 | 132.0 | 19400 | 2.33 |
| 2025/04/10 | 135.0 | 138.0 | 135.0 | 138.0 | 21800 | 4.55 |
| 2025/04/11 | 137.0 | 139.0 | 135.0 | 139.0 | 15100 | 0.72 |
| 2025/04/14 | 139.0 | 146.0 | 131.0 | 139.0 | 349700 | 0.00 |
| 2025/04/15 | 139.0 | 144.0 | 137.0 | 140.0 | 45300 | 0.72 |
| 2025/04/16 | 142.0 | 143.0 | 139.0 | 141.0 | 22000 | 0.71 |
| 2025/04/17 | 140.0 | 144.0 | 140.0 | 144.0 | 26500 | 2.13 |
| 2025/04/18 | 145.0 | 145.0 | 141.0 | 142.0 | 26800 | -1.39 |
| 2025/04/21 | 144.0 | 146.0 | 143.0 | 144.0 | 24700 | 1.41 |
| 2025/04/22 | 149.0 | 150.0 | 139.0 | 143.0 | 175300 | -0.69 |
| 2025/04/23 | 145.0 | 146.0 | 138.0 | 141.0 | 161000 | -1.40 |
| 2025/04/24 | 141.0 | 141.0 | 139.0 | 141.0 | 20800 | 0.00 |
| 2025/04/25 | 141.0 | 143.0 | 140.0 | 141.0 | 12600 | 0.00 |
| 2025/04/28 | 140.0 | 143.0 | 138.0 | 141.0 | 13200 | 0.00 |
| 2025/04/30 | 141.0 | 151.0 | 139.0 | 141.0 | 150700 | 0.00 |
| 2025/05/01 | 142.0 | 144.0 | 141.0 | 144.0 | 27100 | 2.13 |
| 2025/05/02 | 144.0 | 144.0 | 140.0 | 141.0 | 40500 | -2.08 |
| 2025/05/07 | 141.0 | 141.0 | 140.0 | 140.0 | 5900 | -0.71 |
| 2025/05/08 | 141.0 | 141.0 | 140.0 | 140.0 | 5700 | 0.00 |
| 2025/05/09 | 140.0 | 144.0 | 140.0 | 141.0 | 24300 | 0.71 |
| 2025/05/12 | 143.0 | 143.0 | 142.0 | 143.0 | 24400 | 1.42 |
| 2025/05/13 | 143.0 | 152.0 | 143.0 | 149.0 | 352400 | 4.20 |
| 2025/05/14 | 149.0 | 149.0 | 144.0 | 145.0 | 33900 | -2.68 |
| 2025/05/15 | 146.0 | 147.0 | 145.0 | 145.0 | 12900 | 0.00 |
| 2025/05/16 | 145.0 | 148.0 | 145.0 | 147.0 | 7200 | 1.38 |
| 2025/05/19 | 146.0 | 146.0 | 145.0 | 145.0 | 1800 | -1.36 |
| 2025/05/20 | 145.0 | 148.0 | 145.0 | 146.0 | 6000 | 0.69 |
| 2025/05/21 | 146.0 | 147.0 | 146.0 | 147.0 | 2700 | 0.68 |
| 2025/05/22 | 147.0 | 147.0 | 145.0 | 145.0 | 8100 | -1.36 |
| 2025/05/23 | 147.0 | 147.0 | 144.0 | 145.0 | 10400 | 0.00 |
| 2025/05/26 | 147.0 | 147.0 | 144.0 | 144.0 | 9700 | -0.69 |
| 2025/05/27 | 146.0 | 148.0 | 143.0 | 146.0 | 65600 | 1.39 |
| 2025/05/28 | 148.0 | 148.0 | 145.0 | 146.0 | 8400 | 0.00 |
| 2025/05/29 | 147.0 | 150.0 | 145.0 | 147.0 | 29700 | 0.68 |
| 2025/05/30 | 147.0 | 148.0 | 147.0 | 147.0 | 9100 | 0.00 |
| 2025/06/02 | 148.0 | 153.0 | 148.0 | 151.0 | 34400 | 2.72 |
| 2025/06/03 | 152.0 | 153.0 | 150.0 | 150.0 | 21300 | -0.66 |
| 2025/06/04 | 152.0 | 152.0 | 148.0 | 149.0 | 34300 | -0.67 |
| 2025/06/05 | 149.0 | 150.0 | 149.0 | 150.0 | 9000 | 0.67 |
| 2025/06/06 | 150.0 | 150.0 | 148.0 | 150.0 | 4800 | 0.00 |
| 2025/06/09 | 150.0 | 150.0 | 149.0 | 149.0 | 2600 | -0.67 |
| 2025/06/10 | 149.0 | 149.0 | 146.0 | 146.0 | 19100 | -2.01 |
| 2025/06/11 | 147.0 | 149.0 | 147.0 | 148.0 | 7600 | 1.37 |
| 2025/06/12 | 147.0 | 148.0 | 144.0 | 144.0 | 39800 | -2.70 |
| 2025/06/13 | 141.0 | 145.0 | 141.0 | 144.0 | 44300 | 0.00 |
| 2025/06/16 | 143.0 | 145.0 | 143.0 | 145.0 | 20100 | 0.69 |
| 2025/06/17 | 147.0 | 150.0 | 147.0 | 150.0 | 21600 | 3.45 |
| 2025/06/18 | 150.0 | 154.0 | 149.0 | 154.0 | 78700 | 2.67 |
| 2025/06/19 | 154.0 | 154.0 | 152.0 | 154.0 | 27300 | 0.00 |
| 2025/06/20 | 154.0 | 155.0 | 153.0 | 154.0 | 30400 | 0.00 |
| 2025/06/23 | 154.0 | 159.0 | 154.0 | 157.0 | 63400 | 1.95 |
| 2025/06/24 | 158.0 | 162.0 | 158.0 | 161.0 | 37000 | 2.55 |
| 2025/06/25 | 162.0 | 162.0 | 159.0 | 159.0 | 25800 | -1.24 |
| 2025/06/26 | 160.0 | 160.0 | 159.0 | 160.0 | 6600 | 0.63 |
| 2025/06/27 | 159.0 | 162.0 | 158.0 | 162.0 | 27700 | 1.25 |
| 2025/06/30 | 162.0 | 165.0 | 160.0 | 162.0 | 66900 | 0.00 |
| 2025/07/01 | 162.0 | 163.0 | 162.0 | 162.0 | 8800 | 0.00 |
| 2025/07/02 | 162.0 | 163.0 | 161.0 | 161.0 | 5300 | -0.62 |
| 2025/07/03 | 160.0 | 160.0 | 159.0 | 160.0 | 6600 | -0.62 |
| 2025/07/04 | 160.0 | 160.0 | 157.0 | 157.0 | 5600 | -1.88 |
| 2025/07/07 | 157.0 | 159.0 | 157.0 | 159.0 | 11400 | 1.27 |
| 2025/07/08 | 159.0 | 159.0 | 154.0 | 157.0 | 12600 | -1.26 |
| 2025/07/09 | 156.0 | 157.0 | 155.0 | 157.0 | 9700 | 0.00 |
| 2025/07/10 | 158.0 | 159.0 | 153.0 | 154.0 | 19200 | -1.91 |
| 2025/07/11 | 153.0 | 156.0 | 150.0 | 152.0 | 41300 | -1.30 |
| 2025/07/14 | 155.0 | 155.0 | 154.0 | 154.0 | 5800 | 1.32 |
| 2025/07/15 | 159.0 | 159.0 | 156.0 | 156.0 | 8100 | 1.30 |
| 2025/07/16 | 158.0 | 159.0 | 156.0 | 157.0 | 8800 | 0.64 |
| 2025/07/17 | 157.0 | 157.0 | 156.0 | 156.0 | 10200 | -0.64 |
| 2025/07/18 | 157.0 | 157.0 | 154.0 | 156.0 | 7800 | 0.00 |
| 2025/07/22 | 157.0 | 157.0 | 155.0 | 155.0 | 5600 | -0.64 |
| 2025/07/23 | 154.0 | 157.0 | 147.0 | 153.0 | 37800 | -1.29 |
| 2025/07/24 | 153.0 | 153.0 | 151.0 | 152.0 | 10500 | -0.65 |
| 2025/07/25 | 155.0 | 155.0 | 153.0 | 153.0 | 9000 | 0.66 |
| 2025/07/28 | 152.0 | 153.0 | 151.0 | 152.0 | 24100 | -0.65 |
| 2025/07/29 | 155.0 | 155.0 | 151.0 | 152.0 | 17200 | 0.00 |
| 2025/07/30 | 152.0 | 153.0 | 152.0 | 152.0 | 2100 | 0.00 |
| 2025/07/31 | 153.0 | 154.0 | 152.0 | 154.0 | 4500 | 1.32 |
| 2025/08/01 | 152.0 | 154.0 | 152.0 | 153.0 | 8700 | -0.65 |
| 2025/08/04 | 153.0 | 154.0 | 152.0 | 153.0 | 18600 | 0.00 |
| 2025/08/05 | 154.0 | 155.0 | 154.0 | 155.0 | 7900 | 1.31 |
| 2025/08/06 | 155.0 | 155.0 | 153.0 | 154.0 | 3200 | -0.65 |
| 2025/08/07 | 154.0 | 155.0 | 154.0 | 155.0 | 4200 | 0.65 |
| 2025/08/08 | 155.0 | 156.0 | 154.0 | 154.0 | 4900 | -0.65 |
| 2025/08/12 | 155.0 | 157.0 | 155.0 | 155.0 | 24200 | 0.65 |
| 2025/08/13 | 158.0 | 158.0 | 155.0 | 155.0 | 20500 | 0.00 |
| 2025/08/14 | 157.0 | 157.0 | 154.0 | 155.0 | 5600 | 0.00 |
| 2025/08/15 | 156.0 | 159.0 | 156.0 | 158.0 | 11700 | 1.94 |
| 2025/08/18 | 159.0 | 160.0 | 158.0 | 159.0 | 28300 | 0.63 |
| 2025/08/19 | 160.0 | 160.0 | 158.0 | 160.0 | 28500 | 0.63 |
| 2025/08/20 | 160.0 | 162.0 | 160.0 | 161.0 | 7800 | 0.63 |
| 2025/08/21 | 160.0 | 161.0 | 158.0 | 161.0 | 11800 | 0.00 |
| 2025/08/22 | 161.0 | 161.0 | 158.0 | 159.0 | 10200 | -1.24 |
| 2025/08/25 | 159.0 | 162.0 | 159.0 | 160.0 | 27400 | 0.63 |
| 2025/08/26 | 162.0 | 164.0 | 160.0 | 161.0 | 23000 | 0.63 |
| 2025/08/27 | 162.0 | 163.0 | 161.0 | 162.0 | 12100 | 0.62 |
| 2025/08/28 | 163.0 | 163.0 | 161.0 | 162.0 | 18400 | 0.00 |
| 2025/08/29 | 161.0 | 162.0 | 161.0 | 162.0 | 7700 | 0.00 |
| 2025/09/01 | 162.0 | 162.0 | 160.0 | 161.0 | 11700 | -0.62 |
| 2025/09/02 | 163.0 | 165.0 | 162.0 | 163.0 | 30200 | 1.24 |
| 2025/09/03 | 164.0 | 165.0 | 162.0 | 165.0 | 26400 | 1.23 |
| 2025/09/04 | 161.0 | 164.0 | 161.0 | 161.0 | 29900 | -2.42 |
| 2025/09/05 | 162.0 | 163.0 | 160.0 | 161.0 | 10800 | 0.00 |
| 2025/09/08 | 161.0 | 162.0 | 161.0 | 161.0 | 7200 | 0.00 |
| 2025/09/09 | 164.0 | 164.0 | 160.0 | 161.0 | 20500 | 0.00 |
| 2025/09/10 | 160.0 | 163.0 | 160.0 | 163.0 | 8800 | 1.24 |
| 2025/09/11 | 160.0 | 164.0 | 160.0 | 160.0 | 27900 | -1.84 |
| 2025/09/12 | 163.0 | 210.0 | 163.0 | 203.0 | 8641100 | 26.88 |
| 2025/09/16 | 200.0 | 202.0 | 177.0 | 181.0 | 1640000 | -10.84 |
| 2025/09/17 | 185.0 | 231.0 | 185.0 | 231.0 | 3426000 | 27.62 |
| 2025/09/18 | 263.0 | 268.0 | 205.0 | 225.0 | 3508500 | -2.60 |
| 2025/09/19 | 231.0 | 268.0 | 214.0 | 226.0 | 3373000 | 0.44 |
| 2025/09/22 | 218.0 | 218.0 | 197.0 | 200.0 | 725200 | -11.50 |
| 2025/09/24 | 196.0 | 215.0 | 188.0 | 200.0 | 838100 | 0.00 |
| 2025/09/25 | 194.0 | 199.0 | 182.0 | 184.0 | 426300 | -8.00 |
| 2025/09/26 | 185.0 | 201.0 | 183.0 | 194.0 | 489600 | 5.43 |
| 2025/09/29 | 189.0 | 190.0 | 182.0 | 183.0 | 216200 | -5.67 |
| 2025/09/30 | 185.0 | 187.0 | 177.0 | 177.0 | 190500 | -3.28 |
| 2025/10/01 | 177.0 | 215.0 | 176.0 | 177.0 | 3299700 | 0.00 |
| 2025/10/02 | 175.0 | 176.0 | 163.0 | 164.0 | 365300 | -7.34 |
| 2025/10/03 | 168.0 | 214.0 | 168.0 | 207.0 | 4744800 | 26.22 |
| 2025/10/06 | 192.0 | 195.0 | 180.0 | 188.0 | 858400 | -9.18 |
| 2025/10/07 | 187.0 | 192.0 | 182.0 | 192.0 | 226200 | 2.13 |
| 2025/10/08 | 194.0 | 239.0 | 193.0 | 201.0 | 2891800 | 4.69 |
| 2025/10/09 | 202.0 | 259.0 | 200.0 | 224.0 | 3572900 | 11.44 |
| 2025/10/10 | 227.0 | 232.0 | 204.0 | 209.0 | 938200 | -6.70 |
| 2025/10/14 | 195.0 | 200.0 | 194.0 | 197.0 | 228100 | -5.74 |
| 2025/10/15 | 196.0 | 197.0 | 187.0 | 191.0 | 130800 | -3.05 |
| 2025/10/16 | 192.0 | 213.0 | 189.0 | 189.0 | 247500 | -1.05 |
| 2025/10/17 | 190.0 | 236.0 | 190.0 | 208.0 | 3372800 | 10.05 |
| 2025/10/20 | 216.0 | 227.0 | 201.0 | 202.0 | 618600 | -2.88 |
| 2025/10/21 | 205.0 | 209.0 | 199.0 | 205.0 | 161100 | 1.49 |
| 2025/10/22 | 202.0 | 210.0 | 202.0 | 207.0 | 128000 | 0.98 |
| 2025/10/23 | 205.0 | 208.0 | 204.0 | 206.0 | 51000 | -0.48 |
| 2025/10/24 | 205.0 | 205.0 | 199.0 | 201.0 | 89900 | -2.43 |
| 2025/10/27 | 201.0 | 202.0 | 196.0 | 200.0 | 68500 | -0.50 |
| 2025/10/28 | 202.0 | 227.0 | 201.0 | 202.0 | 758400 | 1.00 |
| 2025/10/29 | 202.0 | 205.0 | 196.0 | 196.0 | 172500 | -2.97 |
| 2025/10/30 | 182.0 | 184.0 | 171.0 | 175.0 | 370700 | -10.71 |
| 2025/10/31 | 178.0 | 182.0 | 175.0 | 176.0 | 163500 | 0.57 |
| 2025/11/04 | 176.0 | 176.0 | 165.0 | 166.0 | 270800 | -5.68 |
| 2025/11/05 | 165.0 | 166.0 | 160.0 | 163.0 | 133800 | -1.81 |
| 2025/11/06 | 167.0 | 194.0 | 164.0 | 165.0 | 2899400 | 1.23 |
| 2025/11/07 | 165.0 | 165.0 | 158.0 | 160.0 | 420500 | -3.03 |
| 2025/11/10 | 163.0 | 165.0 | 160.0 | 163.0 | 221200 | 1.88 |
| 2025/11/11 | 164.0 | 165.0 | 161.0 | 162.0 | 115400 | -0.61 |
| 2025/11/12 | 169.0 | 169.0 | 163.0 | 169.0 | 158100 | 4.32 |
| 2025/11/13 | 166.0 | 169.0 | 163.0 | 166.0 | 129300 | -1.78 |
| 2025/11/14 | 166.0 | 171.0 | 165.0 | 169.0 | 142600 | 1.81 |
| 2025/11/17 | 169.0 | 169.0 | 164.0 | 167.0 | 80900 | -1.18 |
| 2025/11/18 | 165.0 | 170.0 | 165.0 | 166.0 | 102400 | -0.60 |
| 2025/11/19 | 168.0 | 169.0 | 166.0 | 168.0 | 94400 | 1.20 |
| 2025/11/20 | 167.0 | 168.0 | 165.0 | 167.0 | 62200 | -0.60 |
| 2025/11/21 | 166.0 | 169.0 | 165.0 | 166.0 | 54700 | -0.60 |
| 2025/11/25 | 166.0 | 168.0 | 164.0 | 164.0 | 56600 | -1.20 |
| 2025/11/26 | 165.0 | 169.0 | 165.0 | 168.0 | 52500 | 2.44 |
| 2025/11/27 | 169.0 | 171.0 | 166.0 | 170.0 | 76700 | 1.19 |
| 2025/11/28 | 173.0 | 175.0 | 171.0 | 173.0 | 82500 | 1.76 |
| 2025/12/01 | 177.0 | 179.0 | 172.0 | 178.0 | 137600 | 2.89 |
| 2025/12/02 | 176.0 | 176.0 | 171.0 | 175.0 | 94400 | -1.69 |
| 2025/12/03 | 180.0 | 189.0 | 169.0 | 170.0 | 259100 | -2.86 |
| 2025/12/04 | 171.0 | 173.0 | 168.0 | 169.0 | 47800 | -0.59 |
| 2025/12/05 | 173.0 | 173.0 | 169.0 | 171.0 | 99100 | 1.18 |
| 2025/12/08 | 171.0 | 173.0 | 169.0 | 172.0 | 48700 | 0.58 |
| 2025/12/09 | 173.0 | 182.0 | 173.0 | 181.0 | 164100 | 5.23 |
| 2025/12/10 | 183.0 | 193.0 | 179.0 | 193.0 | 393200 | 6.63 |
| 2025/12/11 | 193.0 | 227.0 | 191.0 | 211.0 | 2809500 | 9.33 |
| 2025/12/12 | 213.0 | 263.0 | 206.0 | 247.0 | 9032500 | 17.06 |
| 2025/12/15 | 231.0 | 257.0 | 226.0 | 254.0 | 2435000 | 2.83 |
| 2025/12/16 | 246.0 | 278.0 | 208.0 | 212.0 | 6347300 | -16.54 |
| 2025/12/17 | 212.0 | 213.0 | 201.0 | 210.0 | 764600 | -0.94 |
| 2025/12/18 | 210.0 | 214.0 | 200.0 | 209.0 | 413700 | -0.48 |
| 2025/12/19 | 206 | 208 | 198 | 203 | 286900 | -2.87 |