ＭＵＴＯＨホールディングス 7999
2,713円
(時刻：15:30)
▲ +13円 (+0.48%)
価格情報
| 始値 | 2,700円 |
| 高値 | 2,713円 |
| 安値 | 2,700円 |
| 出来高 | 4,200株 |
| 売買代金 | 11,355,800円 |
| 売り気配 (15:30) | 2,717円 |
| 買い気配 (15:30) | 2,706円 |
基本情報
| 銘柄名 | ＭＵＴＯＨホールディングス |
| 英文銘柄名 | MUTOH HOLDINGS CO., LTD. |
| 時価総額 | 13,648,008,600.0円 |
| 発行済株式総数 | 5,054,818株 |
| 単元株式数 | 100 |
| 業種 | 電気機器 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 300.27円 |
| BPS | 5,174.20円 |
| PER | 8.99倍 |
| PBR | 0.52倍 |
| ROE | 5.9% |
| 年間配当金 | 120.00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75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 | 1,135 百万円 | 825 百万円 | 741 百万円 | 481 百万円 | 682 百万円 |
| 経常利益又は経常損失（△） | 266 百万円 | 29 百万円 | 114 百万円 | △181 百万円 | △179 百万円 |
| 当期純利益又は当期純損失（△） | 449 百万円 | △426 百万円 | 652 百万円 | △179 百万円 | 688 百万円 |
| 資本金 | 10,199 百万円 | 10,199 百万円 | 10,199 百万円 | 10,199 百万円 | 10,199 百万円 |
| 純資産額 | 17,370 百万円 | 16,861 百万円 | 17,298 百万円 | 16,861 百万円 | 17,297 百万円 |
| 総資産額 | 17,798 百万円 | 17,141 百万円 | 17,761 百万円 | 17,347 百万円 | 17,937 百万円 |
| 従業員数 | 31 人 | 34 人 | 28 人 | 22 人 | 26 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 | 300.27 | 5,174.20 | 5.9 | 8.99 | 0.52 | - | - |
| 2025/03 | 単体 | 82.83 | 3,795.86 | - | 32.60 | 0.71 | 4.42 | 120.00 |
| 2025/09 | 中連 | 45.88 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.4 | 38.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/17 | 1,400 | -100 | 27,100 | 400 |
| 2025/12/16 | 1,500 | 100 | 26,700 | 500 |
| 2025/12/15 | 1,400 | -200 | 26,200 | 100 |
| 2025/12/12 | 1,600 | 0 | 26,100 | 200 |
| 2025/12/11 | 1,600 | -200 | 25,900 | 100 |
| 2025/12/10 | 1,800 | 100 | 25,800 | 800 |
| 2025/12/09 | 1,700 | 100 | 25,000 | 0 |
| 2025/12/08 | 1,600 | 0 | 25,000 | -30,000 |
| 2025/12/05 | 1,600 | 100 | 55,000 | -1,400 |
| 2025/12/04 | 1,500 | -100 | 56,400 | -2,000 |
| 2025/12/03 | 1,600 | 100 | 58,400 | -900 |
| 2025/12/02 | 1,500 | -100 | 59,300 | -1,700 |
| 2025/12/01 | 1,600 | 0 | 61,000 | -2,200 |
| 2025/11/28 | 1,600 | -100 | 63,200 | -1,000 |
| 2025/11/27 | 1,700 | -100 | 64,200 | -1,900 |
| 2025/11/26 | 1,800 | -100 | 66,100 | -1,500 |
| 2025/11/25 | 1,900 | -400 | 67,600 | -600 |
| 2025/11/21 | 2,300 | 0 | 68,200 | -200 |
| 2025/11/20 | 2,300 | -200 | 68,400 | -300 |
| 2025/11/19 | 2,500 | -100 | 68,700 | -1,300 |
| 2025/11/18 | 2,600 | 500 | 70,000 | -4,800 |
| 2025/11/17 | 2,100 | 0 | 74,800 | 1,100 |
| 2025/11/14 | 2,100 | -200 | 73,700 | -700 |
| 2025/11/13 | 2,300 | -100 | 74,400 | 700 |
| 2025/11/12 | 2,400 | 0 | 73,700 | 500 |
| 2025/11/11 | 2,400 | -100 | 73,200 | -200 |
| 2025/11/10 | 2,500 | 400 | 73,400 | 900 |
| 2025/11/07 | 2,100 | -200 | 72,500 | -100 |
| 2025/11/06 | 2,300 | 100 | 72,600 | -300 |
| 2025/11/05 | 2,200 | 100 | 72,900 | 0 |
| 2025/10/31 | 2,200 | 300 | 73,900 | 800 |
| 2025/10/30 | 1,900 | 0 | 73,100 | 400 |
| 2025/10/29 | 1,900 | 200 | 72,700 | 300 |
| 2025/10/28 | 1,700 | -300 | 72,400 | -1,100 |
| 2025/10/27 | 2,000 | 300 | 73,500 | 400 |
| 2025/10/24 | 1,700 | -100 | 73,100 | -400 |
| 2025/10/23 | 1,800 | 100 | 73,500 | 200 |
| 2025/10/22 | 1,700 | -300 | 73,300 | -400 |
| 2025/10/21 | 2,000 | 700 | 73,700 | 1,300 |
| 2025/10/20 | 1,300 | 0 | 72,400 | 100 |
| 2025/10/17 | 1,300 | 100 | 72,300 | -29,800 |
| 2025/10/16 | 1,200 | 0 | 102,100 | 30,800 |
| 2025/10/15 | 1,200 | 0 | 71,300 | -1,900 |
| 2025/10/14 | 1,200 | -100 | 73,200 | -2,300 |
| 2025/10/10 | 1,300 | 0 | 75,500 | -900 |
| 2025/10/09 | 1,300 | 100 | 76,400 | -300 |
| 2025/10/08 | 1,200 | 0 | 76,700 | 400 |
| 2025/10/07 | 1,200 | -100 | 76,300 | 0 |
| 2025/10/06 | 1,300 | 0 | 76,300 | 7,600 |
| 2025/10/03 | 1,300 | 0 | 68,700 | -500 |
| 2025/10/02 | 1,300 | 0 | 69,200 | 300 |
| 2025/10/01 | 1,300 | 0 | 68,900 | -100 |
| 2025/09/30 | 1,300 | 300 | 69,000 | -700 |
| 2025/09/29 | 1,000 | 100 | 69,700 | -300 |
| 2025/09/26 | 900 | 0 | 70,000 | -1,000 |
| 2025/09/25 | 900 | 0 | 71,000 | -200 |
| 2025/09/22 | 800 | 0 | 70,000 | 100 |
| 2025/09/19 | 800 | 0 | 69,900 | -200 |
| 2025/09/18 | 800 | -200 | 70,100 | 200 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 1,400 | -200 | 26,200 | 1,200 |
| 2025/12/05 | 1,600 | 0 | 25,000 | -36,000 |
| 2025/11/28 | 1,600 | -300 | 61,000 | -6,600 |
| 2025/11/21 | 1,900 | -200 | 67,600 | -7,200 |
| 2025/11/14 | 2,100 | -400 | 74,800 | 1,400 |
| 2025/11/07 | 2,500 | 400 | 73,400 | 500 |
| 2025/10/31 | 2,100 | 100 | 72,900 | -600 |
| 2025/10/24 | 2,000 | 700 | 73,500 | 1,100 |
| 2025/10/17 | 1,300 | 100 | 72,400 | -800 |
| 2025/10/10 | 1,200 | -100 | 73,200 | -3,100 |
| 2025/10/03 | 1,300 | 300 | 76,300 | 6,600 |
| 2025/09/26 | 1,000 | 200 | 69,700 | -300 |
| 2025/09/19 | 800 | -100 | 70,000 | -300 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月14日 16時08分 | 確認書 |
| 2025年11月14日 16時07分 | 半期報告書－第77期(2025/04/01－2026/03/31) |
| 2025年07月03日 13時08分 | 臨時報告書 |
| 2025年06月26日 15時10分 | 内部統制報告書－第76期(2024/04/01－2025/03/31) |
| 2025年06月26日 15時08分 | 確認書 |
| 2025年06月26日 15時07分 | 有価証券報告書－第76期(2024/04/01－2025/03/31) |
| 2024年12月12日 16時04分 | 臨時報告書 |
| 2024年11月14日 14時19分 | 意見表明報告書 |
| 2024年11月14日 14時12分 | 確認書 |
| 2024年11月14日 14時11分 | 半期報告書－第76期(2024/04/01－2025/03/31) |
| 2024年07月03日 10時44分 | 臨時報告書 |
| 2024年06月27日 13時28分 | 確認書 |
| 2024年06月27日 13時27分 | 内部統制報告書－第75期(2023/04/01－2024/03/31) |
| 2024年06月27日 13時26分 | 有価証券報告書－第75期(2023/04/01－2024/03/31) |
| 2024年02月14日 16時06分 | 確認書 |
| 2024年02月14日 16時06分 | 四半期報告書－第75期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | ＭＵＴＯＨホールディングス株式会社 |
| 会社名（英文） | MUTOH HOLDINGS CO., LTD. |
| 会社名（カナ） | ムトーホールディングスカブシキガイシャ |
| 本店所在地 | 世田谷区池尻３丁目１番３号 |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 79990 |
| EDINETコード | E02305 |
| 法人番号 | 7010701019406 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/27 | 2433.0 | 2433.0 | 2417.0 | 2420.0 | 4400 | - |
| 2024/06/28 | 2432.0 | 2460.0 | 2430.0 | 2436.0 | 6800 | 0.66 |
| 2024/07/01 | 2451.0 | 2495.0 | 2451.0 | 2493.0 | 8900 | 2.34 |
| 2024/07/02 | 2500.0 | 2544.0 | 2495.0 | 2540.0 | 3200 | 1.89 |
| 2024/07/03 | 2580.0 | 2587.0 | 2537.0 | 2560.0 | 7500 | 0.79 |
| 2024/07/04 | 2566.0 | 2566.0 | 2526.0 | 2528.0 | 5500 | -1.25 |
| 2024/07/05 | 2531.0 | 2548.0 | 2480.0 | 2480.0 | 8600 | -1.90 |
| 2024/07/08 | 2528.0 | 2532.0 | 2467.0 | 2501.0 | 6000 | 0.85 |
| 2024/07/09 | 2500.0 | 2500.0 | 2466.0 | 2479.0 | 7200 | -0.88 |
| 2024/07/10 | 2472.0 | 2472.0 | 2432.0 | 2446.0 | 9000 | -1.33 |
| 2024/07/11 | 2443.0 | 2446.0 | 2421.0 | 2432.0 | 10300 | -0.57 |
| 2024/07/12 | 2442.0 | 2485.0 | 2440.0 | 2478.0 | 5700 | 1.89 |
| 2024/07/16 | 2520.0 | 2520.0 | 2489.0 | 2511.0 | 5000 | 1.33 |
| 2024/07/17 | 2511.0 | 2525.0 | 2500.0 | 2503.0 | 4300 | -0.32 |
| 2024/07/18 | 2503.0 | 2525.0 | 2503.0 | 2503.0 | 4600 | 0.00 |
| 2024/07/19 | 2511.0 | 2528.0 | 2503.0 | 2520.0 | 6800 | 0.68 |
| 2024/07/22 | 2520.0 | 2530.0 | 2480.0 | 2510.0 | 11900 | -0.40 |
| 2024/07/23 | 2511.0 | 2540.0 | 2500.0 | 2540.0 | 4000 | 1.20 |
| 2024/07/24 | 2548.0 | 2548.0 | 2512.0 | 2524.0 | 3400 | -0.63 |
| 2024/07/25 | 2500.0 | 2521.0 | 2495.0 | 2509.0 | 6600 | -0.59 |
| 2024/07/26 | 2533.0 | 2533.0 | 2491.0 | 2491.0 | 5500 | -0.72 |
| 2024/07/29 | 2516.0 | 2550.0 | 2505.0 | 2536.0 | 3500 | 1.81 |
| 2024/07/30 | 2542.0 | 2545.0 | 2433.0 | 2433.0 | 27800 | -4.06 |
| 2024/07/31 | 2430.0 | 2503.0 | 2430.0 | 2493.0 | 8500 | 2.47 |
| 2024/08/01 | 2540.0 | 2540.0 | 2441.0 | 2456.0 | 7400 | -1.48 |
| 2024/08/02 | 2395.0 | 2395.0 | 2310.0 | 2325.0 | 19600 | -5.33 |
| 2024/08/05 | 2200.0 | 2257.0 | 2000.0 | 2002.0 | 33900 | -13.89 |
| 2024/08/06 | 2152.0 | 2330.0 | 2152.0 | 2200.0 | 9800 | 9.89 |
| 2024/08/07 | 2206.0 | 2365.0 | 2206.0 | 2302.0 | 8600 | 4.64 |
| 2024/08/08 | 2300.0 | 2365.0 | 2300.0 | 2311.0 | 4500 | 0.39 |
| 2024/08/09 | 2317.0 | 2367.0 | 2300.0 | 2331.0 | 6100 | 0.87 |
| 2024/08/13 | 2315.0 | 2351.0 | 2290.0 | 2351.0 | 8100 | 0.86 |
| 2024/08/14 | 2355.0 | 2359.0 | 2334.0 | 2359.0 | 4500 | 0.34 |
| 2024/08/15 | 2359.0 | 2374.0 | 2340.0 | 2351.0 | 3900 | -0.34 |
| 2024/08/16 | 2355.0 | 2379.0 | 2355.0 | 2370.0 | 4800 | 0.81 |
| 2024/08/19 | 2370.0 | 2386.0 | 2345.0 | 2357.0 | 6900 | -0.55 |
| 2024/08/20 | 2393.0 | 2410.0 | 2390.0 | 2392.0 | 3600 | 1.48 |
| 2024/08/21 | 2359.0 | 2401.0 | 2359.0 | 2381.0 | 2800 | -0.46 |
| 2024/08/22 | 2390.0 | 2419.0 | 2383.0 | 2385.0 | 1200 | 0.17 |
| 2024/08/23 | 2379.0 | 2413.0 | 2377.0 | 2413.0 | 3100 | 1.17 |
| 2024/08/26 | 2403.0 | 2430.0 | 2391.0 | 2430.0 | 3300 | 0.70 |
| 2024/08/27 | 2430.0 | 2523.0 | 2430.0 | 2516.0 | 5300 | 3.54 |
| 2024/08/28 | 2507.0 | 2525.0 | 2490.0 | 2490.0 | 3100 | -1.03 |
| 2024/08/29 | 2480.0 | 2484.0 | 2442.0 | 2464.0 | 3100 | -1.04 |
| 2024/08/30 | 2494.0 | 2494.0 | 2464.0 | 2479.0 | 700 | 0.61 |
| 2024/09/02 | 2490.0 | 2498.0 | 2460.0 | 2460.0 | 3000 | -0.77 |
| 2024/09/03 | 2460.0 | 2471.0 | 2449.0 | 2465.0 | 2700 | 0.20 |
| 2024/09/04 | 2422.0 | 2436.0 | 2403.0 | 2404.0 | 7000 | -2.47 |
| 2024/09/05 | 2404.0 | 2429.0 | 2369.0 | 2369.0 | 12300 | -1.46 |
| 2024/09/06 | 2383.0 | 2383.0 | 2310.0 | 2342.0 | 7900 | -1.14 |
| 2024/09/09 | 2266.0 | 2370.0 | 2266.0 | 2358.0 | 8800 | 0.68 |
| 2024/09/10 | 2408.0 | 2451.0 | 2364.0 | 2405.0 | 35300 | 1.99 |
| 2024/09/11 | 2415.0 | 2415.0 | 2296.0 | 2353.0 | 10100 | -2.16 |
| 2024/09/12 | 2380.0 | 2410.0 | 2362.0 | 2388.0 | 3900 | 1.49 |
| 2024/09/13 | 2388.0 | 2388.0 | 2349.0 | 2370.0 | 2500 | -0.75 |
| 2024/09/17 | 2370.0 | 2370.0 | 2336.0 | 2360.0 | 3900 | -0.42 |
| 2024/09/18 | 2376.0 | 2377.0 | 2341.0 | 2345.0 | 1900 | -0.64 |
| 2024/09/19 | 2355.0 | 2399.0 | 2350.0 | 2399.0 | 6500 | 2.30 |
| 2024/09/20 | 2412.0 | 2443.0 | 2412.0 | 2440.0 | 1800 | 1.71 |
| 2024/09/24 | 2467.0 | 2471.0 | 2415.0 | 2423.0 | 6000 | -0.70 |
| 2024/09/25 | 2437.0 | 2440.0 | 2414.0 | 2436.0 | 3400 | 0.54 |
| 2024/09/26 | 2477.0 | 2477.0 | 2428.0 | 2451.0 | 5900 | 0.62 |
| 2024/09/27 | 2446.0 | 2451.0 | 2403.0 | 2409.0 | 7100 | -1.71 |
| 2024/09/30 | 2399.0 | 2409.0 | 2365.0 | 2378.0 | 6300 | -1.29 |
| 2024/10/01 | 2379.0 | 2414.0 | 2379.0 | 2413.0 | 1300 | 1.47 |
| 2024/10/02 | 2413.0 | 2422.0 | 2380.0 | 2380.0 | 3600 | -1.37 |
| 2024/10/03 | 2430.0 | 2430.0 | 2390.0 | 2414.0 | 2300 | 1.43 |
| 2024/10/04 | 2414.0 | 2424.0 | 2410.0 | 2424.0 | 700 | 0.41 |
| 2024/10/07 | 2449.0 | 2449.0 | 2424.0 | 2449.0 | 3600 | 1.03 |
| 2024/10/08 | 2421.0 | 2447.0 | 2401.0 | 2413.0 | 3900 | -1.47 |
| 2024/10/09 | 2444.0 | 2444.0 | 2401.0 | 2426.0 | 7300 | 0.54 |
| 2024/10/10 | 2426.0 | 2426.0 | 2410.0 | 2415.0 | 2000 | -0.45 |
| 2024/10/11 | 2415.0 | 2415.0 | 2401.0 | 2401.0 | 3000 | -0.58 |
| 2024/10/15 | 2422.0 | 2422.0 | 2401.0 | 2406.0 | 6300 | 0.21 |
| 2024/10/16 | 2402.0 | 2427.0 | 2401.0 | 2410.0 | 5900 | 0.17 |
| 2024/10/17 | 2416.0 | 2416.0 | 2399.0 | 2405.0 | 4100 | -0.21 |
| 2024/10/18 | 2415.0 | 2417.0 | 2392.0 | 2398.0 | 4600 | -0.29 |
| 2024/10/21 | 2400.0 | 2403.0 | 2381.0 | 2397.0 | 4600 | -0.04 |
| 2024/10/22 | 2389.0 | 2393.0 | 2380.0 | 2381.0 | 2500 | -0.67 |
| 2024/10/23 | 2382.0 | 2399.0 | 2378.0 | 2399.0 | 3900 | 0.76 |
| 2024/10/24 | 2376.0 | 2386.0 | 2342.0 | 2355.0 | 11200 | -1.83 |
| 2024/10/25 | 2338.0 | 2341.0 | 2286.0 | 2320.0 | 9200 | -1.49 |
| 2024/10/28 | 2320.0 | 2365.0 | 2320.0 | 2327.0 | 9200 | 0.30 |
| 2024/10/29 | 2320.0 | 2352.0 | 2319.0 | 2347.0 | 5500 | 0.86 |
| 2024/10/30 | 2322.0 | 2332.0 | 2288.0 | 2288.0 | 30800 | -2.51 |
| 2024/10/31 | 2289.0 | 2350.0 | 2283.0 | 2329.0 | 6800 | 1.79 |
| 2024/11/01 | 2320.0 | 2350.0 | 2320.0 | 2340.0 | 2700 | 0.47 |
| 2024/11/05 | 2346.0 | 2350.0 | 2320.0 | 2327.0 | 5000 | -0.56 |
| 2024/11/06 | 2337.0 | 2357.0 | 2320.0 | 2341.0 | 5000 | 0.60 |
| 2024/11/07 | 2363.0 | 2370.0 | 2341.0 | 2343.0 | 3300 | 0.09 |
| 2024/11/08 | 2363.0 | 2367.0 | 2342.0 | 2367.0 | 4500 | 1.02 |
| 2024/11/11 | 2370.0 | 2377.0 | 2353.0 | 2377.0 | 3700 | 0.42 |
| 2024/11/12 | 2379.0 | 2401.0 | 2379.0 | 2401.0 | 3200 | 1.01 |
| 2024/11/13 | 2403.0 | 2419.0 | 2402.0 | 2403.0 | 4600 | 0.08 |
| 2024/11/14 | 2450.0 | 2498.0 | 2440.0 | 2460.0 | 14000 | 2.37 |
| 2024/11/15 | 2441.0 | 2441.0 | 2323.0 | 2388.0 | 33500 | -2.93 |
| 2024/11/18 | 2386.0 | 2386.0 | 2353.0 | 2360.0 | 7700 | -1.17 |
| 2024/11/19 | 2353.0 | 2377.0 | 2353.0 | 2367.0 | 4200 | 0.30 |
| 2024/11/20 | 2403.0 | 2455.0 | 2374.0 | 2455.0 | 13700 | 3.72 |
| 2024/11/21 | 2436.0 | 2455.0 | 2413.0 | 2426.0 | 3300 | -1.18 |
| 2024/11/22 | 2420.0 | 2445.0 | 2405.0 | 2437.0 | 3900 | 0.45 |
| 2024/11/25 | 2440.0 | 2446.0 | 2438.0 | 2441.0 | 3300 | 0.16 |
| 2024/11/26 | 2442.0 | 2445.0 | 2420.0 | 2434.0 | 4300 | -0.29 |
| 2024/11/27 | 2432.0 | 2441.0 | 2421.0 | 2423.0 | 4300 | -0.45 |
| 2024/11/28 | 2402.0 | 2420.0 | 2402.0 | 2411.0 | 3600 | -0.50 |
| 2024/11/29 | 2404.0 | 2420.0 | 2390.0 | 2419.0 | 3800 | 0.33 |
| 2024/12/02 | 2420.0 | 2432.0 | 2420.0 | 2432.0 | 1500 | 0.54 |
| 2024/12/03 | 2435.0 | 2444.0 | 2405.0 | 2432.0 | 2400 | 0.00 |
| 2024/12/04 | 2421.0 | 2450.0 | 2421.0 | 2447.0 | 2700 | 0.62 |
| 2024/12/05 | 2447.0 | 2447.0 | 2427.0 | 2427.0 | 1600 | -0.82 |
| 2024/12/06 | 2406.0 | 2435.0 | 2406.0 | 2435.0 | 1400 | 0.33 |
| 2024/12/09 | 2435.0 | 2490.0 | 2435.0 | 2478.0 | 5300 | 1.77 |
| 2024/12/10 | 2492.0 | 2492.0 | 2435.0 | 2467.0 | 3500 | -0.44 |
| 2024/12/11 | 2482.0 | 2482.0 | 2438.0 | 2460.0 | 4700 | -0.28 |
| 2024/12/12 | 2450.0 | 2485.0 | 2449.0 | 2449.0 | 2700 | -0.45 |
| 2024/12/13 | 2449.0 | 2464.0 | 2444.0 | 2444.0 | 2400 | -0.20 |
| 2024/12/16 | 2444.0 | 2457.0 | 2438.0 | 2449.0 | 3800 | 0.20 |
| 2024/12/17 | 2468.0 | 2468.0 | 2415.0 | 2415.0 | 3600 | -1.39 |
| 2024/12/18 | 2416.0 | 2448.0 | 2416.0 | 2435.0 | 3600 | 0.83 |
| 2024/12/19 | 2420.0 | 2449.0 | 2417.0 | 2445.0 | 4000 | 0.41 |
| 2024/12/20 | 2455.0 | 2456.0 | 2425.0 | 2425.0 | 5100 | -0.82 |
| 2024/12/23 | 2447.0 | 2463.0 | 2441.0 | 2441.0 | 5100 | 0.66 |
| 2024/12/24 | 2454.0 | 2494.0 | 2441.0 | 2488.0 | 12600 | 1.93 |
| 2024/12/25 | 2499.0 | 2569.0 | 2490.0 | 2538.0 | 11800 | 2.01 |
| 2024/12/26 | 2588.0 | 2597.0 | 2552.0 | 2584.0 | 13300 | 1.81 |
| 2024/12/27 | 2602.0 | 2630.0 | 2590.0 | 2590.0 | 14000 | 0.23 |
| 2024/12/30 | 2625.0 | 2634.0 | 2590.0 | 2608.0 | 10700 | 0.69 |
| 2025/01/06 | 2645.0 | 2728.0 | 2616.0 | 2715.0 | 20100 | 4.10 |
| 2025/01/07 | 2724.0 | 2878.0 | 2724.0 | 2815.0 | 20300 | 3.68 |
| 2025/01/08 | 2830.0 | 2913.0 | 2830.0 | 2876.0 | 14900 | 2.17 |
| 2025/01/09 | 2880.0 | 2896.0 | 2820.0 | 2835.0 | 9800 | -1.43 |
| 2025/01/10 | 2831.0 | 2835.0 | 2787.0 | 2801.0 | 14300 | -1.20 |
| 2025/01/14 | 2800.0 | 2850.0 | 2788.0 | 2843.0 | 11300 | 1.50 |
| 2025/01/15 | 2850.0 | 2860.0 | 2802.0 | 2804.0 | 8900 | -1.37 |
| 2025/01/16 | 2804.0 | 2830.0 | 2776.0 | 2776.0 | 9400 | -1.00 |
| 2025/01/17 | 2770.0 | 2816.0 | 2750.0 | 2810.0 | 13200 | 1.22 |
| 2025/01/20 | 2854.0 | 2887.0 | 2821.0 | 2887.0 | 8300 | 2.74 |
| 2025/01/21 | 2876.0 | 2899.0 | 2811.0 | 2830.0 | 7700 | -1.97 |
| 2025/01/22 | 2858.0 | 2891.0 | 2826.0 | 2830.0 | 8200 | 0.00 |
| 2025/01/23 | 2825.0 | 2870.0 | 2810.0 | 2861.0 | 8400 | 1.10 |
| 2025/01/24 | 2852.0 | 2852.0 | 2822.0 | 2828.0 | 6600 | -1.15 |
| 2025/01/27 | 2830.0 | 2853.0 | 2827.0 | 2831.0 | 8000 | 0.11 |
| 2025/01/28 | 2831.0 | 2849.0 | 2830.0 | 2843.0 | 7500 | 0.42 |
| 2025/01/29 | 2835.0 | 2878.0 | 2835.0 | 2871.0 | 8500 | 0.98 |
| 2025/01/30 | 2838.0 | 2879.0 | 2810.0 | 2830.0 | 62700 | -1.43 |
| 2025/01/31 | 2855.0 | 2857.0 | 2824.0 | 2840.0 | 6400 | 0.35 |
| 2025/02/03 | 2850.0 | 2865.0 | 2835.0 | 2865.0 | 9900 | 0.88 |
| 2025/02/04 | 2865.0 | 2933.0 | 2860.0 | 2914.0 | 12200 | 1.71 |
| 2025/02/05 | 2922.0 | 2940.0 | 2870.0 | 2922.0 | 7500 | 0.27 |
| 2025/02/06 | 2940.0 | 2950.0 | 2922.0 | 2931.0 | 4900 | 0.31 |
| 2025/02/07 | 2924.0 | 2989.0 | 2923.0 | 2985.0 | 6500 | 1.84 |
| 2025/02/10 | 2985.0 | 3020.0 | 2914.0 | 2945.0 | 13800 | -1.34 |
| 2025/02/12 | 2962.0 | 2979.0 | 2943.0 | 2979.0 | 4200 | 1.15 |
| 2025/02/13 | 2999.0 | 3010.0 | 2940.0 | 2940.0 | 9000 | -1.31 |
| 2025/02/14 | 3075.0 | 3130.0 | 3025.0 | 3110.0 | 26600 | 5.78 |
| 2025/02/17 | 3120.0 | 3185.0 | 3095.0 | 3175.0 | 16000 | 2.09 |
| 2025/02/18 | 3185.0 | 3275.0 | 3155.0 | 3265.0 | 19000 | 2.83 |
| 2025/02/19 | 3255.0 | 3300.0 | 3210.0 | 3225.0 | 22700 | -1.23 |
| 2025/02/20 | 3230.0 | 3310.0 | 3200.0 | 3220.0 | 10600 | -0.16 |
| 2025/02/21 | 3215.0 | 3215.0 | 3150.0 | 3155.0 | 11000 | -2.02 |
| 2025/02/25 | 3150.0 | 3230.0 | 3150.0 | 3175.0 | 10800 | 0.63 |
| 2025/02/26 | 3150.0 | 3175.0 | 3120.0 | 3135.0 | 12900 | -1.26 |
| 2025/02/27 | 3135.0 | 3170.0 | 3110.0 | 3130.0 | 24900 | -0.16 |
| 2025/02/28 | 3115.0 | 3135.0 | 3005.0 | 3105.0 | 23000 | -0.80 |
| 2025/03/03 | 3115.0 | 3125.0 | 3095.0 | 3115.0 | 4500 | 0.32 |
| 2025/03/04 | 3115.0 | 3115.0 | 3065.0 | 3065.0 | 6800 | -1.61 |
| 2025/03/05 | 3065.0 | 3160.0 | 3065.0 | 3155.0 | 8300 | 2.94 |
| 2025/03/06 | 3200.0 | 3215.0 | 3140.0 | 3140.0 | 7900 | -0.48 |
| 2025/03/07 | 3120.0 | 3170.0 | 3115.0 | 3145.0 | 4700 | 0.16 |
| 2025/03/10 | 3200.0 | 3200.0 | 3085.0 | 3100.0 | 11400 | -1.43 |
| 2025/03/11 | 3075.0 | 3075.0 | 3015.0 | 3075.0 | 15800 | -0.81 |
| 2025/03/12 | 3110.0 | 3110.0 | 3055.0 | 3060.0 | 7000 | -0.49 |
| 2025/03/13 | 3080.0 | 3105.0 | 3025.0 | 3060.0 | 9300 | 0.00 |
| 2025/03/14 | 3070.0 | 3090.0 | 3065.0 | 3090.0 | 4000 | 0.98 |
| 2025/03/17 | 3125.0 | 3140.0 | 3090.0 | 3110.0 | 5800 | 0.65 |
| 2025/03/18 | 3125.0 | 3150.0 | 3125.0 | 3125.0 | 5700 | 0.48 |
| 2025/03/19 | 3150.0 | 3185.0 | 3140.0 | 3145.0 | 12100 | 0.64 |
| 2025/03/21 | 3200.0 | 3200.0 | 3160.0 | 3200.0 | 6700 | 1.75 |
| 2025/03/24 | 3200.0 | 3280.0 | 3200.0 | 3280.0 | 15600 | 2.50 |
| 2025/03/25 | 3280.0 | 3280.0 | 3205.0 | 3205.0 | 14900 | -2.29 |
| 2025/03/26 | 3210.0 | 3210.0 | 3130.0 | 3140.0 | 23000 | -2.03 |
| 2025/03/27 | 3135.0 | 3150.0 | 3085.0 | 3095.0 | 28500 | -1.43 |
| 2025/03/28 | 2940.0 | 3020.0 | 2940.0 | 2970.0 | 17500 | -4.04 |
| 2025/03/31 | 2965.0 | 2980.0 | 2870.0 | 2870.0 | 17300 | -3.37 |
| 2025/04/01 | 2880.0 | 2894.0 | 2854.0 | 2870.0 | 7700 | 0.00 |
| 2025/04/02 | 2874.0 | 2874.0 | 2813.0 | 2818.0 | 9900 | -1.81 |
| 2025/04/03 | 2800.0 | 2800.0 | 2736.0 | 2752.0 | 12300 | -2.34 |
| 2025/04/04 | 2702.0 | 2746.0 | 2575.0 | 2641.0 | 21400 | -4.03 |
| 2025/04/07 | 2458.0 | 2556.0 | 2421.0 | 2476.0 | 22300 | -6.25 |
| 2025/04/08 | 2576.0 | 2720.0 | 2576.0 | 2655.0 | 21900 | 7.23 |
| 2025/04/09 | 2605.0 | 2608.0 | 2501.0 | 2564.0 | 12100 | -3.43 |
| 2025/04/10 | 2764.0 | 2765.0 | 2650.0 | 2695.0 | 8900 | 5.11 |
| 2025/04/11 | 2690.0 | 2736.0 | 2612.0 | 2688.0 | 10700 | -0.26 |
| 2025/04/14 | 2688.0 | 2712.0 | 2647.0 | 2672.0 | 9000 | -0.60 |
| 2025/04/15 | 2678.0 | 2770.0 | 2678.0 | 2736.0 | 4900 | 2.40 |
| 2025/04/16 | 2722.0 | 2751.0 | 2666.0 | 2681.0 | 5200 | -2.01 |
| 2025/04/17 | 2700.0 | 2711.0 | 2680.0 | 2699.0 | 2600 | 0.67 |
| 2025/04/18 | 2703.0 | 2764.0 | 2703.0 | 2764.0 | 3600 | 2.41 |
| 2025/04/21 | 2778.0 | 2798.0 | 2745.0 | 2745.0 | 3600 | -0.69 |
| 2025/04/22 | 2736.0 | 2770.0 | 2736.0 | 2748.0 | 1300 | 0.11 |
| 2025/04/23 | 2769.0 | 2769.0 | 2734.0 | 2739.0 | 4900 | -0.33 |
| 2025/04/24 | 2749.0 | 2785.0 | 2742.0 | 2763.0 | 3900 | 0.88 |
| 2025/04/25 | 2794.0 | 2794.0 | 2745.0 | 2745.0 | 3600 | -0.65 |
| 2025/04/28 | 2795.0 | 2795.0 | 2757.0 | 2762.0 | 3100 | 0.62 |
| 2025/04/30 | 2765.0 | 2817.0 | 2765.0 | 2798.0 | 3700 | 1.30 |
| 2025/05/01 | 2771.0 | 2812.0 | 2771.0 | 2788.0 | 4400 | -0.36 |
| 2025/05/02 | 2780.0 | 2860.0 | 2772.0 | 2842.0 | 6100 | 1.94 |
| 2025/05/07 | 2960.0 | 2960.0 | 2864.0 | 2880.0 | 7400 | 1.34 |
| 2025/05/08 | 2880.0 | 2935.0 | 2880.0 | 2914.0 | 1600 | 1.18 |
| 2025/05/09 | 2941.0 | 2941.0 | 2897.0 | 2900.0 | 2100 | -0.48 |
| 2025/05/12 | 2911.0 | 2932.0 | 2900.0 | 2910.0 | 3400 | 0.34 |
| 2025/05/13 | 2936.0 | 2936.0 | 2890.0 | 2904.0 | 3800 | -0.21 |
| 2025/05/14 | 2891.0 | 2960.0 | 2891.0 | 2960.0 | 8500 | 1.93 |
| 2025/05/15 | 2745.0 | 2745.0 | 2615.0 | 2683.0 | 38500 | -9.36 |
| 2025/05/16 | 2680.0 | 2694.0 | 2653.0 | 2670.0 | 5000 | -0.48 |
| 2025/05/19 | 2670.0 | 2700.0 | 2668.0 | 2681.0 | 4700 | 0.41 |
| 2025/05/20 | 2690.0 | 2700.0 | 2668.0 | 2668.0 | 4100 | -0.48 |
| 2025/05/21 | 2670.0 | 2681.0 | 2653.0 | 2653.0 | 3100 | -0.56 |
| 2025/05/22 | 2666.0 | 2666.0 | 2636.0 | 2649.0 | 3900 | -0.15 |
| 2025/05/23 | 2628.0 | 2650.0 | 2620.0 | 2645.0 | 3600 | -0.15 |
| 2025/05/26 | 2672.0 | 2690.0 | 2648.0 | 2689.0 | 4500 | 1.66 |
| 2025/05/27 | 2695.0 | 2695.0 | 2658.0 | 2666.0 | 2400 | -0.86 |
| 2025/05/28 | 2685.0 | 2688.0 | 2661.0 | 2661.0 | 2800 | -0.19 |
| 2025/05/29 | 2679.0 | 2683.0 | 2657.0 | 2683.0 | 1800 | 0.83 |
| 2025/05/30 | 2685.0 | 2718.0 | 2680.0 | 2718.0 | 7500 | 1.30 |
| 2025/06/02 | 2718.0 | 2725.0 | 2701.0 | 2725.0 | 2900 | 0.26 |
| 2025/06/03 | 2725.0 | 2725.0 | 2695.0 | 2696.0 | 3200 | -1.06 |
| 2025/06/04 | 2718.0 | 2718.0 | 2681.0 | 2690.0 | 4500 | -0.22 |
| 2025/06/05 | 2680.0 | 2704.0 | 2680.0 | 2687.0 | 2100 | -0.11 |
| 2025/06/06 | 2720.0 | 2740.0 | 2655.0 | 2698.0 | 6900 | 0.41 |
| 2025/06/09 | 2702.0 | 2750.0 | 2700.0 | 2747.0 | 1100 | 1.82 |
| 2025/06/10 | 2700.0 | 2750.0 | 2700.0 | 2721.0 | 1800 | -0.95 |
| 2025/06/11 | 2724.0 | 2742.0 | 2680.0 | 2707.0 | 3700 | -0.51 |
| 2025/06/12 | 2686.0 | 2739.0 | 2686.0 | 2702.0 | 1700 | -0.18 |
| 2025/06/13 | 2700.0 | 2741.0 | 2696.0 | 2696.0 | 1400 | -0.22 |
| 2025/06/16 | 2696.0 | 2738.0 | 2682.0 | 2696.0 | 1400 | 0.00 |
| 2025/06/17 | 2717.0 | 2743.0 | 2681.0 | 2736.0 | 4200 | 1.48 |
| 2025/06/18 | 2746.0 | 2802.0 | 2742.0 | 2751.0 | 4000 | 0.55 |
| 2025/06/19 | 2751.0 | 2810.0 | 2751.0 | 2797.0 | 4100 | 1.67 |
| 2025/06/20 | 2796.0 | 2796.0 | 2751.0 | 2795.0 | 2000 | -0.07 |
| 2025/06/23 | 2806.0 | 2806.0 | 2749.0 | 2790.0 | 4900 | -0.18 |
| 2025/06/24 | 2801.0 | 2810.0 | 2764.0 | 2805.0 | 4900 | 0.54 |
| 2025/06/25 | 2805.0 | 2805.0 | 2767.0 | 2779.0 | 500 | -0.93 |
| 2025/06/26 | 2798.0 | 2798.0 | 2769.0 | 2769.0 | 900 | -0.36 |
| 2025/06/27 | 2769.0 | 2769.0 | 2750.0 | 2750.0 | 800 | -0.69 |
| 2025/06/30 | 2748.0 | 2750.0 | 2700.0 | 2746.0 | 3300 | -0.15 |
| 2025/07/01 | 2740.0 | 2740.0 | 2694.0 | 2694.0 | 2100 | -1.89 |
| 2025/07/02 | 2694.0 | 2705.0 | 2656.0 | 2701.0 | 7100 | 0.26 |
| 2025/07/03 | 2676.0 | 2680.0 | 2662.0 | 2672.0 | 2900 | -1.07 |
| 2025/07/04 | 2672.0 | 2710.0 | 2671.0 | 2685.0 | 3700 | 0.49 |
| 2025/07/07 | 2671.0 | 2697.0 | 2670.0 | 2678.0 | 2300 | -0.26 |
| 2025/07/08 | 2678.0 | 2680.0 | 2675.0 | 2675.0 | 1100 | -0.11 |
| 2025/07/09 | 2678.0 | 2680.0 | 2660.0 | 2660.0 | 1600 | -0.56 |
| 2025/07/10 | 2660.0 | 2669.0 | 2660.0 | 2661.0 | 1100 | 0.04 |
| 2025/07/11 | 2660.0 | 2671.0 | 2645.0 | 2647.0 | 3700 | -0.53 |
| 2025/07/14 | 2650.0 | 2688.0 | 2642.0 | 2688.0 | 4400 | 1.55 |
| 2025/07/15 | 2700.0 | 2740.0 | 2700.0 | 2730.0 | 5800 | 1.56 |
| 2025/07/16 | 2750.0 | 2750.0 | 2750.0 | 2750.0 | 400 | 0.73 |
| 2025/07/17 | 2745.0 | 2777.0 | 2745.0 | 2770.0 | 2700 | 0.73 |
| 2025/07/18 | 2777.0 | 2777.0 | 2746.0 | 2746.0 | 3100 | -0.87 |
| 2025/07/22 | 2808.0 | 2808.0 | 2700.0 | 2700.0 | 4100 | -1.68 |
| 2025/07/23 | 2692.0 | 2728.0 | 2681.0 | 2683.0 | 4200 | -0.63 |
| 2025/07/24 | 2680.0 | 2688.0 | 2669.0 | 2669.0 | 5600 | -0.52 |
| 2025/07/25 | 2698.0 | 2698.0 | 2652.0 | 2669.0 | 4600 | 0.00 |
| 2025/07/28 | 2708.0 | 2708.0 | 2654.0 | 2658.0 | 4300 | -0.41 |
| 2025/07/29 | 2658.0 | 2659.0 | 2650.0 | 2650.0 | 3000 | -0.30 |
| 2025/07/30 | 2660.0 | 2660.0 | 2649.0 | 2659.0 | 2100 | 0.34 |
| 2025/07/31 | 2671.0 | 2700.0 | 2650.0 | 2668.0 | 4200 | 0.34 |
| 2025/08/01 | 2668.0 | 2706.0 | 2656.0 | 2688.0 | 3400 | 0.75 |
| 2025/08/04 | 2680.0 | 2708.0 | 2665.0 | 2668.0 | 3100 | -0.74 |
| 2025/08/05 | 2668.0 | 2701.0 | 2665.0 | 2668.0 | 3700 | 0.00 |
| 2025/08/06 | 2666.0 | 2702.0 | 2661.0 | 2673.0 | 3400 | 0.19 |
| 2025/08/07 | 2700.0 | 2714.0 | 2671.0 | 2714.0 | 4700 | 1.53 |
| 2025/08/08 | 2714.0 | 2718.0 | 2670.0 | 2670.0 | 4500 | -1.62 |
| 2025/08/12 | 2699.0 | 2699.0 | 2570.0 | 2640.0 | 21700 | -1.12 |
| 2025/08/13 | 2640.0 | 2640.0 | 2621.0 | 2637.0 | 5700 | -0.11 |
| 2025/08/14 | 2630.0 | 2630.0 | 2606.0 | 2614.0 | 8700 | -0.87 |
| 2025/08/15 | 2625.0 | 2625.0 | 2599.0 | 2607.0 | 30200 | -0.27 |
| 2025/08/18 | 2621.0 | 2621.0 | 2607.0 | 2620.0 | 3600 | 0.50 |
| 2025/08/19 | 2621.0 | 2622.0 | 2595.0 | 2600.0 | 23700 | -0.76 |
| 2025/08/20 | 2600.0 | 2607.0 | 2592.0 | 2600.0 | 15800 | 0.00 |
| 2025/08/21 | 2605.0 | 2605.0 | 2594.0 | 2598.0 | 5500 | -0.08 |
| 2025/08/22 | 2604.0 | 2608.0 | 2596.0 | 2605.0 | 5100 | 0.27 |
| 2025/08/25 | 2606.0 | 2624.0 | 2594.0 | 2601.0 | 11000 | -0.15 |
| 2025/08/26 | 2601.0 | 2614.0 | 2601.0 | 2601.0 | 4400 | 0.00 |
| 2025/08/27 | 2606.0 | 2610.0 | 2600.0 | 2606.0 | 4400 | 0.19 |
| 2025/08/28 | 2606.0 | 2609.0 | 2599.0 | 2607.0 | 4000 | 0.04 |
| 2025/08/29 | 2607.0 | 2610.0 | 2600.0 | 2610.0 | 5400 | 0.12 |
| 2025/09/01 | 2614.0 | 2615.0 | 2601.0 | 2608.0 | 7400 | -0.08 |
| 2025/09/02 | 2606.0 | 2622.0 | 2600.0 | 2605.0 | 8500 | -0.12 |
| 2025/09/03 | 2605.0 | 2614.0 | 2601.0 | 2601.0 | 3600 | -0.15 |
| 2025/09/04 | 2610.0 | 2618.0 | 2602.0 | 2606.0 | 5000 | 0.19 |
| 2025/09/05 | 2617.0 | 2640.0 | 2610.0 | 2620.0 | 6400 | 0.54 |
| 2025/09/08 | 2625.0 | 2644.0 | 2625.0 | 2644.0 | 4400 | 0.92 |
| 2025/09/09 | 2645.0 | 2659.0 | 2640.0 | 2640.0 | 4900 | -0.15 |
| 2025/09/10 | 2640.0 | 2664.0 | 2638.0 | 2638.0 | 5100 | -0.08 |
| 2025/09/11 | 2652.0 | 2654.0 | 2637.0 | 2639.0 | 1300 | 0.04 |
| 2025/09/12 | 2636.0 | 2658.0 | 2634.0 | 2658.0 | 1600 | 0.72 |
| 2025/09/16 | 2656.0 | 2658.0 | 2640.0 | 2658.0 | 2800 | 0.00 |
| 2025/09/17 | 2650.0 | 2659.0 | 2636.0 | 2636.0 | 2500 | -0.83 |
| 2025/09/18 | 2659.0 | 2659.0 | 2635.0 | 2636.0 | 3000 | 0.00 |
| 2025/09/19 | 2630.0 | 2649.0 | 2630.0 | 2649.0 | 2000 | 0.49 |
| 2025/09/22 | 2652.0 | 2702.0 | 2652.0 | 2670.0 | 5300 | 0.79 |
| 2025/09/24 | 2670.0 | 2715.0 | 2655.0 | 2694.0 | 6900 | 0.90 |
| 2025/09/25 | 2715.0 | 2734.0 | 2660.0 | 2700.0 | 10300 | 0.22 |
| 2025/09/26 | 2700.0 | 2707.0 | 2669.0 | 2669.0 | 3300 | -1.15 |
| 2025/09/29 | 2669.0 | 2765.0 | 2628.0 | 2665.0 | 14200 | -0.15 |
| 2025/09/30 | 2666.0 | 2670.0 | 2628.0 | 2638.0 | 3600 | -1.01 |
| 2025/10/01 | 2638.0 | 2639.0 | 2585.0 | 2601.0 | 8500 | -1.40 |
| 2025/10/02 | 2618.0 | 2618.0 | 2580.0 | 2587.0 | 5700 | -0.54 |
| 2025/10/03 | 2582.0 | 2652.0 | 2580.0 | 2599.0 | 19700 | 0.46 |
| 2025/10/06 | 2673.0 | 2764.0 | 2621.0 | 2730.0 | 13500 | 5.04 |
| 2025/10/07 | 2733.0 | 2733.0 | 2674.0 | 2674.0 | 3000 | -2.05 |
| 2025/10/08 | 2695.0 | 2702.0 | 2677.0 | 2680.0 | 3800 | 0.22 |
| 2025/10/09 | 2676.0 | 2708.0 | 2659.0 | 2700.0 | 4800 | 0.75 |
| 2025/10/10 | 2667.0 | 2670.0 | 2620.0 | 2645.0 | 8700 | -2.04 |
| 2025/10/14 | 2645.0 | 2649.0 | 2605.0 | 2610.0 | 2900 | -1.32 |
| 2025/10/15 | 2607.0 | 2720.0 | 2603.0 | 2697.0 | 41700 | 3.33 |
| 2025/10/16 | 2696.0 | 2700.0 | 2672.0 | 2700.0 | 1200 | 0.11 |
| 2025/10/17 | 2672.0 | 2699.0 | 2645.0 | 2670.0 | 1700 | -1.11 |
| 2025/10/20 | 2720.0 | 2815.0 | 2716.0 | 2763.0 | 17100 | 3.48 |
| 2025/10/21 | 2741.0 | 2763.0 | 2725.0 | 2751.0 | 2600 | -0.43 |
| 2025/10/22 | 2764.0 | 2825.0 | 2755.0 | 2784.0 | 10000 | 1.20 |
| 2025/10/23 | 2754.0 | 2793.0 | 2754.0 | 2790.0 | 2900 | 0.22 |
| 2025/10/24 | 2821.0 | 2862.0 | 2820.0 | 2840.0 | 8300 | 1.79 |
| 2025/10/27 | 2885.0 | 2885.0 | 2798.0 | 2827.0 | 8100 | -0.46 |
| 2025/10/28 | 2827.0 | 2873.0 | 2783.0 | 2783.0 | 9000 | -1.56 |
| 2025/10/29 | 2782.0 | 2798.0 | 2782.0 | 2782.0 | 2800 | -0.04 |
| 2025/10/30 | 2783.0 | 2797.0 | 2771.0 | 2776.0 | 2800 | -0.22 |
| 2025/10/31 | 2779.0 | 2820.0 | 2774.0 | 2792.0 | 5200 | 0.58 |
| 2025/11/04 | 2799.0 | 2818.0 | 2787.0 | 2802.0 | 1600 | 0.36 |
| 2025/11/05 | 2814.0 | 2823.0 | 2781.0 | 2820.0 | 3700 | 0.64 |
| 2025/11/06 | 2799.0 | 2837.0 | 2798.0 | 2815.0 | 1500 | -0.18 |
| 2025/11/07 | 2800.0 | 2842.0 | 2800.0 | 2804.0 | 5000 | -0.39 |
| 2025/11/10 | 2820.0 | 2847.0 | 2805.0 | 2847.0 | 1700 | 1.53 |
| 2025/11/11 | 2853.0 | 2878.0 | 2853.0 | 2878.0 | 1400 | 1.09 |
| 2025/11/12 | 2878.0 | 2885.0 | 2860.0 | 2861.0 | 1900 | -0.59 |
| 2025/11/13 | 2861.0 | 2890.0 | 2855.0 | 2879.0 | 2500 | 0.63 |
| 2025/11/14 | 2851.0 | 2900.0 | 2850.0 | 2857.0 | 3500 | -0.76 |
| 2025/11/17 | 2821.0 | 2860.0 | 2736.0 | 2742.0 | 12900 | -4.03 |
| 2025/11/18 | 2741.0 | 2745.0 | 2688.0 | 2715.0 | 8400 | -0.98 |
| 2025/11/19 | 2704.0 | 2740.0 | 2700.0 | 2721.0 | 2100 | 0.22 |
| 2025/11/20 | 2730.0 | 2750.0 | 2730.0 | 2732.0 | 6500 | 0.40 |
| 2025/11/21 | 2732.0 | 2750.0 | 2730.0 | 2745.0 | 2500 | 0.48 |
| 2025/11/25 | 2747.0 | 2762.0 | 2747.0 | 2762.0 | 4400 | 0.62 |
| 2025/11/26 | 2792.0 | 2792.0 | 2748.0 | 2750.0 | 6500 | -0.43 |
| 2025/11/27 | 2777.0 | 2777.0 | 2700.0 | 2720.0 | 6800 | -1.09 |
| 2025/11/28 | 2730.0 | 2776.0 | 2705.0 | 2776.0 | 5600 | 2.06 |
| 2025/12/01 | 2776.0 | 2777.0 | 2729.0 | 2750.0 | 4600 | -0.94 |
| 2025/12/02 | 2764.0 | 2764.0 | 2733.0 | 2760.0 | 1700 | 0.36 |
| 2025/12/03 | 2760.0 | 2760.0 | 2710.0 | 2710.0 | 4000 | -1.81 |
| 2025/12/04 | 2709.0 | 2730.0 | 2688.0 | 2700.0 | 5900 | -0.37 |
| 2025/12/05 | 2700.0 | 2742.0 | 2688.0 | 2695.0 | 6400 | -0.19 |
| 2025/12/08 | 2700.0 | 2747.0 | 2700.0 | 2730.0 | 8200 | 1.30 |
| 2025/12/09 | 2719.0 | 2739.0 | 2695.0 | 2711.0 | 11500 | -0.70 |
| 2025/12/10 | 2704.0 | 2733.0 | 2701.0 | 2712.0 | 5400 | 0.04 |
| 2025/12/11 | 2719.0 | 2719.0 | 2696.0 | 2696.0 | 3700 | -0.59 |
| 2025/12/12 | 2704.0 | 2709.0 | 2696.0 | 2707.0 | 3000 | 0.41 |
| 2025/12/15 | 2696.0 | 2711.0 | 2690.0 | 2700.0 | 14200 | -0.26 |
| 2025/12/16 | 2701.0 | 2712.0 | 2698.0 | 2700.0 | 8900 | 0.00 |
| 2025/12/17 | 2700 | 2713 | 2700 | 2713 | 4200 | 0.48 |