東京エレクトロン 8035
31,140円
(時刻：15:30)
▼ -360円 (-1.14%)
価格情報
| 始値 | 30,800円 |
| 高値 | 31,480円 |
| 安値 | 30,660円 |
| 出来高 | 1,988,500株 |
| 売買代金 | 61,954,376,000円 |
| 売り気配 (15:30) | 31,160円 |
| 買い気配 (15:30) | 31,140円 |
基本情報
| 銘柄名 | 東京エレクトロン |
| 英文銘柄名 | TOKYO ELECTRON LTD. |
| 時価総額 | 14,856,431,089,500.0円 |
| 発行済株式総数 | 471,632,733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 | 2025/03 |
| EPS | 1,182.40円 |
| BPS | 4,016.34円 |
| PER | 26.64倍 |
| PBR | 7.84倍 |
| ROE | 30.3% |
| 年間配当金 | 592.00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61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 | 1,029,433 百万円 | 1,292,883 百万円 | 1,842,535 百万円 | 2,020,513 百万円 | 1,625,256 百万円 |
| 経常利益又は経常損失（△） | 209,769 百万円 | 260,109 百万円 | 452,182 百万円 | 585,745 百万円 | 441,386 百万円 |
| 当期純利益又は当期純損失（△） | 177,514 百万円 | 211,449 百万円 | 358,065 百万円 | 484,557 百万円 | 340,187 百万円 |
| 資本金 | 54,961 百万円 | 54,961 百万円 | 54,961 百万円 | 54,961 百万円 | 54,961 百万円 |
| 純資産額 | 479,859 百万円 | 625,913 百万円 | 850,303 百万円 | 1,099,987 百万円 | 1,199,380 百万円 |
| 総資産額 | 1,005,178 百万円 | 1,034,506 百万円 | 1,439,595 百万円 | 1,728,050 百万円 | 1,860,849 百万円 |
| 従業員数 | 1,588 人 | 1,670 人 | 1,771 人 | 1,969 人 | 2,036 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 | 1,182.40 | 4,016.34 | 30.3 | 26.64 | 7.84 | - | - |
| 2025/03 | 単体 | 923.15 | 2,560.51 | - | 34.12 | 12.30 | 1.9 | 592.00 |
| 2025/09 | 中連 | 527.31 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.85 | 264.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 494,900 | 35,400 | 1,431,500 | -85,800 |
| 2025/11/28 | 459,500 | 29,700 | 1,517,300 | -66,900 |
| 2025/11/21 | 429,800 | -44,000 | 1,584,200 | -22,300 |
| 2025/11/14 | 473,800 | -29,200 | 1,606,500 | 79,700 |
| 2025/11/07 | 503,000 | -92,800 | 1,526,800 | 118,600 |
| 2025/10/31 | 595,800 | 60,500 | 1,408,200 | -294,500 |
| 2025/10/24 | 535,300 | -10,200 | 1,702,700 | 45,800 |
| 2025/10/17 | 545,500 | 1,500 | 1,656,900 | -150,400 |
| 2025/10/10 | 544,000 | -100,400 | 1,807,300 | 48,400 |
| 2025/10/03 | 644,400 | 101,600 | 1,758,900 | -497,400 |
| 2025/09/26 | 542,800 | 13,800 | 2,256,300 | -504,500 |
| 2025/09/19 | 529,000 | 160,500 | 2,760,800 | -694,600 |
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 | 2,246,462 | 0.47% | 2025/08/04 |
| 合計・最新計算日 | 2,246,462 | 0.47% | 2025/08/04 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/11/11 | 4,400 | 68.4 | 0 |
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13日 16時09分 | 確認書 |
| 2025年11月13日 16時07分 | 半期報告書－第63期(2025/04/01－2026/03/31) |
| 2025年06月19日 16時07分 | 訂正発行登録書 |
| 2025年06月19日 16時03分 | 臨時報告書 |
| 2025年06月16日 10時21分 | 内部統制報告書－第62期(2024/04/01－2025/03/31) |
| 2025年06月16日 10時18分 | 確認書 |
| 2025年06月16日 10時16分 | 有価証券報告書－第62期(2024/04/01－2025/03/31) |
| 2025年02月12日 13時01分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年01月14日 14時03分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年12月13日 11時03分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年11月21日 16時05分 | 発行登録書（株券､社債券等） |
| 2024年11月13日 16時08分 | 確認書 |
| 2024年11月13日 16時05分 | 半期報告書－第62期(2024/04/01－2025/03/31) |
| 2024年08月09日 15時03分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年07月10日 15時03分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年06月20日 15時00分 | 臨時報告書 |
| 2024年06月18日 15時14分 | 内部統制報告書－第61期(2023/04/01－2024/03/31) |
| 2024年06月18日 15時11分 | 確認書 |
| 2024年06月18日 15時10分 | 有価証券報告書－第61期(2023/04/01－2024/03/31) |
| 2024年06月13日 15時06分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年02月13日 16時15分 | 確認書 |
| 2024年02月13日 16時14分 | 四半期報告書－第61期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 東京エレクトロン株式会社 |
| 会社名（英文） | Tokyo Electron Limited |
| 会社名（カナ） | トウキョウエレクトロンカブシキガイシャ |
| 本店所在地 | 港区赤坂五丁目３番１号 |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 80350 |
| EDINETコード | E02652 |
| 法人番号 | 4010401020757 |
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 | 34430.0 | 34640.0 | 34080.0 | 34400.0 | 2333200 | - |
| 2024/06/26 | 35090.0 | 35800.0 | 34800.0 | 35650.0 | 3055600 | 3.63 |
| 2024/06/27 | 35300.0 | 35850.0 | 34670.0 | 34800.0 | 2909600 | -2.38 |
| 2024/06/28 | 35140.0 | 35480.0 | 34900.0 | 34900.0 | 2793000 | 0.29 |
| 2024/07/01 | 35260.0 | 35350.0 | 34650.0 | 34820.0 | 1922700 | -0.23 |
| 2024/07/02 | 34660.0 | 35080.0 | 34270.0 | 35050.0 | 2217100 | 0.66 |
| 2024/07/03 | 35500.0 | 35990.0 | 35360.0 | 35960.0 | 2566200 | 2.60 |
| 2024/07/04 | 36200.0 | 36320.0 | 35840.0 | 35850.0 | 1805100 | -0.31 |
| 2024/07/05 | 36010.0 | 36570.0 | 35660.0 | 36370.0 | 2793300 | 1.45 |
| 2024/07/08 | 36240.0 | 36550.0 | 35960.0 | 36040.0 | 2187300 | -0.91 |
| 2024/07/09 | 36660.0 | 37790.0 | 36550.0 | 37400.0 | 4006600 | 3.77 |
| 2024/07/10 | 37230.0 | 37870.0 | 36850.0 | 37820.0 | 3358900 | 1.12 |
| 2024/07/11 | 38890.0 | 38930.0 | 37850.0 | 38050.0 | 3550400 | 0.61 |
| 2024/07/12 | 36650.0 | 36910.0 | 35430.0 | 35700.0 | 6256200 | -6.18 |
| 2024/07/16 | 35940.0 | 36230.0 | 35680.0 | 36080.0 | 2325500 | 1.06 |
| 2024/07/17 | 35700.0 | 35740.0 | 33100.0 | 33390.0 | 7158100 | -7.46 |
| 2024/07/18 | 30100.0 | 30820.0 | 29755.0 | 30470.0 | 8745400 | -8.75 |
| 2024/07/19 | 30200.0 | 31420.0 | 30200.0 | 31170.0 | 4908000 | 2.30 |
| 2024/07/22 | 30750.0 | 30980.0 | 30230.0 | 30370.0 | 3191500 | -2.57 |
| 2024/07/23 | 31070.0 | 31500.0 | 30420.0 | 30770.0 | 3562400 | 1.32 |
| 2024/07/24 | 30500.0 | 31300.0 | 30400.0 | 30480.0 | 3371800 | -0.94 |
| 2024/07/25 | 28960.0 | 29370.0 | 28600.0 | 29010.0 | 6087100 | -4.82 |
| 2024/07/26 | 28510.0 | 28635.0 | 27550.0 | 27625.0 | 7893000 | -4.77 |
| 2024/07/29 | 28600.0 | 28945.0 | 28290.0 | 28640.0 | 4298500 | 3.67 |
| 2024/07/30 | 28570.0 | 28925.0 | 28035.0 | 28880.0 | 3723900 | 0.84 |
| 2024/07/31 | 27880.0 | 32200.0 | 27720.0 | 31020.0 | 8043200 | 7.41 |
| 2024/08/01 | 31720.0 | 31760.0 | 30380.0 | 30740.0 | 7102400 | -0.90 |
| 2024/08/02 | 27340.0 | 28070.0 | 26750.0 | 27055.0 | 7673500 | -11.99 |
| 2024/08/05 | 24830.0 | 25500.0 | 22055.0 | 22055.0 | 9564800 | -18.48 |
| 2024/08/06 | 24555.0 | 26220.0 | 24075.0 | 25715.0 | 11516600 | 16.59 |
| 2024/08/07 | 25060.0 | 26955.0 | 24885.0 | 25640.0 | 8790500 | -0.29 |
| 2024/08/08 | 24980.0 | 26305.0 | 24265.0 | 25630.0 | 7814700 | -0.04 |
| 2024/08/09 | 27970.0 | 28270.0 | 24890.0 | 25810.0 | 13506600 | 0.70 |
| 2024/08/13 | 26810.0 | 27620.0 | 26710.0 | 27400.0 | 7447200 | 6.16 |
| 2024/08/14 | 27900.0 | 27990.0 | 26615.0 | 27225.0 | 7507300 | -0.64 |
| 2024/08/15 | 27060.0 | 27890.0 | 27010.0 | 27620.0 | 5210900 | 1.45 |
| 2024/08/16 | 28620.0 | 29190.0 | 28410.0 | 28955.0 | 6459500 | 4.83 |
| 2024/08/19 | 28780.0 | 29135.0 | 27880.0 | 28055.0 | 5805700 | -3.11 |
| 2024/08/20 | 28645.0 | 28755.0 | 28200.0 | 28405.0 | 4225600 | 1.25 |
| 2024/08/21 | 28080.0 | 28195.0 | 27610.0 | 28000.0 | 3676900 | -1.43 |
| 2024/08/22 | 28195.0 | 28315.0 | 27620.0 | 27805.0 | 3925100 | -0.70 |
| 2024/08/23 | 27665.0 | 27765.0 | 26935.0 | 27105.0 | 4205900 | -2.52 |
| 2024/08/26 | 26850.0 | 27085.0 | 26405.0 | 26445.0 | 3864000 | -2.43 |
| 2024/08/27 | 25975.0 | 26280.0 | 25640.0 | 26200.0 | 3878600 | -0.93 |
| 2024/08/28 | 25940.0 | 26190.0 | 25640.0 | 26190.0 | 3626400 | -0.04 |
| 2024/08/29 | 25325.0 | 26170.0 | 25275.0 | 25730.0 | 5087900 | -1.76 |
| 2024/08/30 | 25760.0 | 25980.0 | 25450.0 | 25805.0 | 6278000 | 0.29 |
| 2024/09/02 | 26445.0 | 26445.0 | 25320.0 | 25525.0 | 3813200 | -1.09 |
| 2024/09/03 | 25850.0 | 25850.0 | 25040.0 | 25145.0 | 3121100 | -1.49 |
| 2024/09/04 | 23590.0 | 23825.0 | 22745.0 | 22995.0 | 6774200 | -8.55 |
| 2024/09/05 | 22550.0 | 22960.0 | 22110.0 | 22425.0 | 5567800 | -2.48 |
| 2024/09/06 | 22615.0 | 22795.0 | 21810.0 | 22000.0 | 4987000 | -1.90 |
| 2024/09/09 | 20500.0 | 21500.0 | 20450.0 | 21500.0 | 6414600 | -2.27 |
| 2024/09/10 | 22000.0 | 22470.0 | 21140.0 | 22260.0 | 7054300 | 3.53 |
| 2024/09/11 | 22230.0 | 22800.0 | 21705.0 | 22210.0 | 7219700 | -0.22 |
| 2024/09/12 | 23640.0 | 23925.0 | 22910.0 | 23280.0 | 6420200 | 4.82 |
| 2024/09/13 | 23770.0 | 23790.0 | 23005.0 | 23680.0 | 7084700 | 1.72 |
| 2024/09/17 | 23350.0 | 23470.0 | 22025.0 | 22440.0 | 7135900 | -5.24 |
| 2024/09/18 | 22960.0 | 22960.0 | 22270.0 | 22465.0 | 4196200 | 0.11 |
| 2024/09/19 | 23050.0 | 23260.0 | 22660.0 | 23020.0 | 5570500 | 2.47 |
| 2024/09/20 | 23940.0 | 24380.0 | 23740.0 | 24245.0 | 6722600 | 5.32 |
| 2024/09/24 | 24680.0 | 25035.0 | 23920.0 | 24020.0 | 5644700 | -0.93 |
| 2024/09/25 | 24015.0 | 24340.0 | 23850.0 | 23850.0 | 3624800 | -0.71 |
| 2024/09/26 | 24915.0 | 25770.0 | 24840.0 | 25760.0 | 6521600 | 8.01 |
| 2024/09/27 | 26500.0 | 27475.0 | 26180.0 | 27475.0 | 9281000 | 6.66 |
| 2024/09/30 | 26000.0 | 26170.0 | 25250.0 | 25290.0 | 7688000 | -7.95 |
| 2024/10/01 | 25730.0 | 26245.0 | 25660.0 | 26040.0 | 5055300 | 2.97 |
| 2024/10/02 | 25045.0 | 25440.0 | 24890.0 | 25080.0 | 4878200 | -3.69 |
| 2024/10/03 | 26000.0 | 26165.0 | 25700.0 | 25760.0 | 4628600 | 2.71 |
| 2024/10/04 | 25630.0 | 25700.0 | 25200.0 | 25355.0 | 3659400 | -1.57 |
| 2024/10/07 | 26010.0 | 26175.0 | 25470.0 | 25650.0 | 4220700 | 1.16 |
| 2024/10/08 | 25770.0 | 25960.0 | 25100.0 | 25460.0 | 4181300 | -0.74 |
| 2024/10/09 | 25870.0 | 25980.0 | 25635.0 | 25770.0 | 4062900 | 1.22 |
| 2024/10/10 | 26085.0 | 26145.0 | 25455.0 | 25515.0 | 3769000 | -0.99 |
| 2024/10/11 | 25735.0 | 25740.0 | 25475.0 | 25620.0 | 3234400 | 0.41 |
| 2024/10/15 | 26210.0 | 26950.0 | 26140.0 | 26770.0 | 4443700 | 4.49 |
| 2024/10/16 | 24270.0 | 24680.0 | 24005.0 | 24310.0 | 5928000 | -9.19 |
| 2024/10/17 | 24110.0 | 24160.0 | 23500.0 | 23530.0 | 5294800 | -3.21 |
| 2024/10/18 | 23525.0 | 23690.0 | 23125.0 | 23500.0 | 4363100 | -0.13 |
| 2024/10/21 | 23550.0 | 23930.0 | 23250.0 | 23720.0 | 3295600 | 0.94 |
| 2024/10/22 | 23705.0 | 23905.0 | 22970.0 | 22990.0 | 4336800 | -3.08 |
| 2024/10/23 | 22905.0 | 22980.0 | 22610.0 | 22770.0 | 3272800 | -0.96 |
| 2024/10/24 | 22530.0 | 23480.0 | 22520.0 | 23025.0 | 4464300 | 1.12 |
| 2024/10/25 | 23055.0 | 23360.0 | 23015.0 | 23220.0 | 3311000 | 0.85 |
| 2024/10/28 | 23215.0 | 24075.0 | 23090.0 | 23860.0 | 4064100 | 2.76 |
| 2024/10/29 | 23505.0 | 23985.0 | 23435.0 | 23985.0 | 3236200 | 0.52 |
| 2024/10/30 | 24355.0 | 24445.0 | 24010.0 | 24010.0 | 5344900 | 0.10 |
| 2024/10/31 | 23610.0 | 23965.0 | 23400.0 | 23400.0 | 4154300 | -2.54 |
| 2024/11/01 | 22630.0 | 22770.0 | 22385.0 | 22485.0 | 4405400 | -3.91 |
| 2024/11/05 | 22870.0 | 23285.0 | 22640.0 | 22930.0 | 2999200 | 1.98 |
| 2024/11/06 | 23200.0 | 23730.0 | 23130.0 | 23460.0 | 4002800 | 2.31 |
| 2024/11/07 | 23605.0 | 23670.0 | 22595.0 | 23055.0 | 3888700 | -1.73 |
| 2024/11/08 | 23595.0 | 23680.0 | 23100.0 | 23250.0 | 3183100 | 0.85 |
| 2024/11/11 | 22990.0 | 23315.0 | 22880.0 | 23260.0 | 2325300 | 0.04 |
| 2024/11/12 | 23220.0 | 23245.0 | 22385.0 | 22605.0 | 3612000 | -2.82 |
| 2024/11/13 | 23900.0 | 24190.0 | 22800.0 | 22805.0 | 8384600 | 0.88 |
| 2024/11/14 | 22830.0 | 22970.0 | 21900.0 | 22010.0 | 5347000 | -3.49 |
| 2024/11/15 | 22000.0 | 22795.0 | 21980.0 | 22300.0 | 4772100 | 1.32 |
| 2024/11/18 | 21880.0 | 22145.0 | 21680.0 | 21945.0 | 3632800 | -1.59 |
| 2024/11/19 | 21800.0 | 22075.0 | 21795.0 | 22000.0 | 2619300 | 0.25 |
| 2024/11/20 | 22000.0 | 22090.0 | 21645.0 | 21870.0 | 2517900 | -0.59 |
| 2024/11/21 | 21970.0 | 22040.0 | 21505.0 | 21780.0 | 3223700 | -0.41 |
| 2024/11/22 | 22110.0 | 22395.0 | 22005.0 | 22250.0 | 3043700 | 2.16 |
| 2024/11/25 | 22575.0 | 23320.0 | 22565.0 | 23135.0 | 6050400 | 3.98 |
| 2024/11/26 | 23125.0 | 23150.0 | 22265.0 | 22650.0 | 4547900 | -2.10 |
| 2024/11/27 | 22280.0 | 22515.0 | 22145.0 | 22240.0 | 3397800 | -1.81 |
| 2024/11/28 | 21900.0 | 24540.0 | 21855.0 | 23740.0 | 10056300 | 6.74 |
| 2024/11/29 | 23300.0 | 23575.0 | 23120.0 | 23310.0 | 4680200 | -1.81 |
| 2024/12/02 | 23415.0 | 23900.0 | 23345.0 | 23640.0 | 4230800 | 1.42 |
| 2024/12/03 | 24280.0 | 24790.0 | 24220.0 | 24650.0 | 5934100 | 4.27 |
| 2024/12/04 | 25005.0 | 25260.0 | 24425.0 | 24655.0 | 4230700 | 0.02 |
| 2024/12/05 | 25290.0 | 25290.0 | 24450.0 | 24585.0 | 3705400 | -0.28 |
| 2024/12/06 | 24240.0 | 24390.0 | 23730.0 | 23950.0 | 4056100 | -2.58 |
| 2024/12/09 | 24200.0 | 24235.0 | 23600.0 | 23760.0 | 3359900 | -0.79 |
| 2024/12/10 | 23900.0 | 24600.0 | 23820.0 | 24600.0 | 4541900 | 3.54 |
| 2024/12/11 | 24200.0 | 24545.0 | 24065.0 | 24480.0 | 3236200 | -0.49 |
| 2024/12/12 | 25010.0 | 25020.0 | 24560.0 | 24625.0 | 4238300 | 0.59 |
| 2024/12/13 | 24260.0 | 24575.0 | 23815.0 | 23860.0 | 4186500 | -3.11 |
| 2024/12/16 | 23890.0 | 24225.0 | 23630.0 | 23655.0 | 2598900 | -0.86 |
| 2024/12/17 | 23775.0 | 23965.0 | 23585.0 | 23840.0 | 2747900 | 0.78 |
| 2024/12/18 | 23700.0 | 23990.0 | 23620.0 | 23785.0 | 2495600 | -0.23 |
| 2024/12/19 | 23150.0 | 23555.0 | 22905.0 | 23450.0 | 3341400 | -1.41 |
| 2024/12/20 | 23280.0 | 23705.0 | 23195.0 | 23300.0 | 3449700 | -0.64 |
| 2024/12/23 | 23620.0 | 23720.0 | 23335.0 | 23605.0 | 2275400 | 1.31 |
| 2024/12/24 | 23980.0 | 24185.0 | 23565.0 | 23640.0 | 2244100 | 0.15 |
| 2024/12/25 | 23735.0 | 23805.0 | 23490.0 | 23700.0 | 2164000 | 0.25 |
| 2024/12/26 | 23625.0 | 23930.0 | 23590.0 | 23830.0 | 2436300 | 0.55 |
| 2024/12/27 | 24000.0 | 24415.0 | 23860.0 | 24380.0 | 3129900 | 2.31 |
| 2024/12/30 | 24420.0 | 24490.0 | 24115.0 | 24185.0 | 2586100 | -0.80 |
| 2025/01/06 | 24480.0 | 24635.0 | 24135.0 | 24360.0 | 3147300 | 0.72 |
| 2025/01/07 | 25340.0 | 27265.0 | 25255.0 | 27100.0 | 10258300 | 11.25 |
| 2025/01/08 | 26790.0 | 27670.0 | 26690.0 | 27540.0 | 6154100 | 1.62 |
| 2025/01/09 | 27305.0 | 27620.0 | 26900.0 | 27035.0 | 4369400 | -1.83 |
| 2025/01/10 | 27030.0 | 27595.0 | 26980.0 | 27025.0 | 4977300 | -0.04 |
| 2025/01/14 | 26700.0 | 26820.0 | 25840.0 | 26020.0 | 4567400 | -3.72 |
| 2025/01/15 | 26345.0 | 26435.0 | 25550.0 | 25655.0 | 4222800 | -1.40 |
| 2025/01/16 | 26155.0 | 27150.0 | 25565.0 | 26650.0 | 5085600 | 3.88 |
| 2025/01/17 | 26600.0 | 27030.0 | 26325.0 | 26655.0 | 4021500 | 0.02 |
| 2025/01/20 | 26950.0 | 27150.0 | 26440.0 | 26650.0 | 3110300 | -0.02 |
| 2025/01/21 | 27040.0 | 27345.0 | 26610.0 | 27035.0 | 3889800 | 1.44 |
| 2025/01/22 | 27525.0 | 27825.0 | 27240.0 | 27490.0 | 4631700 | 1.68 |
| 2025/01/23 | 28000.0 | 28395.0 | 27160.0 | 27430.0 | 4186300 | -0.22 |
| 2025/01/24 | 27150.0 | 27485.0 | 26970.0 | 27135.0 | 3296400 | -1.08 |
| 2025/01/27 | 26800.0 | 26895.0 | 25735.0 | 25805.0 | 4537100 | -4.90 |
| 2025/01/28 | 24440.0 | 24895.0 | 24235.0 | 24325.0 | 5508300 | -5.74 |
| 2025/01/29 | 24800.0 | 25040.0 | 24185.0 | 24895.0 | 4633600 | 2.34 |
| 2025/01/30 | 25190.0 | 25495.0 | 24610.0 | 25360.0 | 4121100 | 1.87 |
| 2025/01/31 | 25860.0 | 26320.0 | 25860.0 | 26205.0 | 4175100 | 3.33 |
| 2025/02/03 | 25560.0 | 25965.0 | 25480.0 | 25750.0 | 3239200 | -1.74 |
| 2025/02/04 | 26295.0 | 26680.0 | 25740.0 | 26025.0 | 3495500 | 1.07 |
| 2025/02/05 | 26220.0 | 26220.0 | 25890.0 | 26070.0 | 2242900 | 0.17 |
| 2025/02/06 | 26280.0 | 26695.0 | 26090.0 | 26580.0 | 2942000 | 1.96 |
| 2025/02/07 | 25850.0 | 26230.0 | 25360.0 | 25500.0 | 4736900 | -4.06 |
| 2025/02/10 | 25675.0 | 25970.0 | 25265.0 | 25635.0 | 3122900 | 0.53 |
| 2025/02/12 | 26070.0 | 26180.0 | 25435.0 | 25650.0 | 3070600 | 0.06 |
| 2025/02/13 | 25700.0 | 25790.0 | 25350.0 | 25350.0 | 3027300 | -1.17 |
| 2025/02/14 | 25130.0 | 25360.0 | 24745.0 | 24825.0 | 3719800 | -2.07 |
| 2025/02/17 | 24505.0 | 24930.0 | 24430.0 | 24790.0 | 2675700 | -0.14 |
| 2025/02/18 | 25070.0 | 25470.0 | 24870.0 | 25130.0 | 2601600 | 1.37 |
| 2025/02/19 | 25100.0 | 26100.0 | 25010.0 | 26015.0 | 4084800 | 3.52 |
| 2025/02/20 | 25940.0 | 25965.0 | 25125.0 | 25200.0 | 3740200 | -3.13 |
| 2025/02/21 | 25000.0 | 25470.0 | 24985.0 | 25455.0 | 2734300 | 1.01 |
| 2025/02/25 | 24680.0 | 25545.0 | 24200.0 | 24200.0 | 5001500 | -4.93 |
| 2025/02/26 | 23100.0 | 23105.0 | 22480.0 | 22945.0 | 5996200 | -5.19 |
| 2025/02/27 | 23350.0 | 23395.0 | 22970.0 | 23155.0 | 3757500 | 0.92 |
| 2025/02/28 | 22300.0 | 22465.0 | 21785.0 | 22125.0 | 5111500 | -4.45 |
| 2025/03/03 | 22465.0 | 22515.0 | 22075.0 | 22380.0 | 2698700 | 1.15 |
| 2025/03/04 | 21730.0 | 22565.0 | 21605.0 | 22450.0 | 3782000 | 0.31 |
| 2025/03/05 | 22440.0 | 22640.0 | 22035.0 | 22035.0 | 3107200 | -1.85 |
| 2025/03/06 | 22190.0 | 22310.0 | 21550.0 | 21780.0 | 3485300 | -1.16 |
| 2025/03/07 | 21140.0 | 21265.0 | 20985.0 | 21115.0 | 4349600 | -3.05 |
| 2025/03/10 | 21000.0 | 21680.0 | 21000.0 | 21475.0 | 2848500 | 1.70 |
| 2025/03/11 | 21005.0 | 21370.0 | 20635.0 | 21370.0 | 3772400 | -0.49 |
| 2025/03/12 | 21250.0 | 21535.0 | 21130.0 | 21335.0 | 2519400 | -0.16 |
| 2025/03/13 | 21695.0 | 21835.0 | 21290.0 | 21320.0 | 3219800 | -0.07 |
| 2025/03/14 | 21015.0 | 21555.0 | 20965.0 | 21480.0 | 3667800 | 0.75 |
| 2025/03/17 | 21850.0 | 22220.0 | 21760.0 | 21955.0 | 2734800 | 2.21 |
| 2025/03/18 | 22410.0 | 22460.0 | 22170.0 | 22330.0 | 2372800 | 1.71 |
| 2025/03/19 | 22290.0 | 22665.0 | 22200.0 | 22200.0 | 2852100 | -0.58 |
| 2025/03/21 | 22070.0 | 22600.0 | 22070.0 | 22365.0 | 2918400 | 0.74 |
| 2025/03/24 | 22390.0 | 22390.0 | 22150.0 | 22190.0 | 1957300 | -0.78 |
| 2025/03/25 | 22770.0 | 23010.0 | 22250.0 | 22310.0 | 2724200 | 0.54 |
| 2025/03/26 | 22810.0 | 22875.0 | 22500.0 | 22670.0 | 2932600 | 1.61 |
| 2025/03/27 | 22410.0 | 22590.0 | 22170.0 | 22290.0 | 3317100 | -1.68 |
| 2025/03/28 | 21810.0 | 21840.0 | 21285.0 | 21525.0 | 3180400 | -3.43 |
| 2025/03/31 | 20560.0 | 20650.0 | 20100.0 | 20110.0 | 4453200 | -6.57 |
| 2025/04/01 | 20190.0 | 20440.0 | 19950.0 | 20250.0 | 3003700 | 0.70 |
| 2025/04/02 | 20350.0 | 20850.0 | 20315.0 | 20640.0 | 3538400 | 1.93 |
| 2025/04/03 | 19240.0 | 19930.0 | 19170.0 | 19880.0 | 4719000 | -3.68 |
| 2025/04/04 | 19540.0 | 19700.0 | 18600.0 | 18960.0 | 5626300 | -4.63 |
| 2025/04/07 | 16560.0 | 17650.0 | 16560.0 | 17060.0 | 6089700 | -10.02 |
| 2025/04/08 | 17720.0 | 18865.0 | 17680.0 | 18550.0 | 4906100 | 8.73 |
| 2025/04/09 | 17800.0 | 17950.0 | 17110.0 | 17420.0 | 5792400 | -6.09 |
| 2025/04/10 | 20220.0 | 20250.0 | 19310.0 | 19665.0 | 5516600 | 12.89 |
| 2025/04/11 | 18590.0 | 19765.0 | 18415.0 | 19640.0 | 5253900 | -0.13 |
| 2025/04/14 | 20240.0 | 20660.0 | 19710.0 | 19905.0 | 4692600 | 1.35 |
| 2025/04/15 | 20000.0 | 20220.0 | 19930.0 | 19990.0 | 2442700 | 0.43 |
| 2025/04/16 | 19890.0 | 20000.0 | 19425.0 | 19690.0 | 4413600 | -1.50 |
| 2025/04/17 | 19710.0 | 19915.0 | 19190.0 | 19810.0 | 4333100 | 0.61 |
| 2025/04/18 | 19600.0 | 19745.0 | 19310.0 | 19515.0 | 2346100 | -1.49 |
| 2025/04/21 | 19370.0 | 19640.0 | 19250.0 | 19430.0 | 2012600 | -0.44 |
| 2025/04/22 | 19340.0 | 19485.0 | 19090.0 | 19180.0 | 2530000 | -1.29 |
| 2025/04/23 | 19960.0 | 19985.0 | 19470.0 | 19650.0 | 3203700 | 2.45 |
| 2025/04/24 | 20185.0 | 20555.0 | 20115.0 | 20385.0 | 4566300 | 3.74 |
| 2025/04/25 | 21245.0 | 21365.0 | 20815.0 | 21250.0 | 4594400 | 4.24 |
| 2025/04/28 | 21630.0 | 21645.0 | 21110.0 | 21200.0 | 2978200 | -0.24 |
| 2025/04/30 | 21000.0 | 21230.0 | 20785.0 | 21225.0 | 3439300 | 0.12 |
| 2025/05/01 | 21530.0 | 21565.0 | 20570.0 | 21210.0 | 7217400 | -0.07 |
| 2025/05/02 | 21700.0 | 21885.0 | 20990.0 | 21140.0 | 5778700 | -0.33 |
| 2025/05/07 | 21555.0 | 21940.0 | 21310.0 | 21905.0 | 4935300 | 3.62 |
| 2025/05/08 | 22295.0 | 22570.0 | 21995.0 | 22355.0 | 4223200 | 2.05 |
| 2025/05/09 | 22725.0 | 22750.0 | 22155.0 | 22555.0 | 4368300 | 0.89 |
| 2025/05/12 | 22820.0 | 23060.0 | 22550.0 | 22890.0 | 3911700 | 1.49 |
| 2025/05/13 | 24000.0 | 24255.0 | 23615.0 | 24000.0 | 5801500 | 4.85 |
| 2025/05/14 | 24460.0 | 24560.0 | 23815.0 | 24225.0 | 4211200 | 0.94 |
| 2025/05/15 | 23955.0 | 24220.0 | 23805.0 | 24130.0 | 2985800 | -0.39 |
| 2025/05/16 | 23810.0 | 23895.0 | 23320.0 | 23465.0 | 2996000 | -2.76 |
| 2025/05/19 | 23060.0 | 23310.0 | 22950.0 | 23065.0 | 2521700 | -1.70 |
| 2025/05/20 | 23145.0 | 23625.0 | 23140.0 | 23345.0 | 2833100 | 1.21 |
| 2025/05/21 | 23250.0 | 23450.0 | 23155.0 | 23245.0 | 2268200 | -0.43 |
| 2025/05/22 | 22770.0 | 22830.0 | 22375.0 | 22680.0 | 3875100 | -2.43 |
| 2025/05/23 | 23000.0 | 23025.0 | 22705.0 | 22755.0 | 2248800 | 0.33 |
| 2025/05/26 | 22810.0 | 23545.0 | 22805.0 | 23355.0 | 2656100 | 2.64 |
| 2025/05/27 | 23350.0 | 23350.0 | 22950.0 | 23195.0 | 2313000 | -0.69 |
| 2025/05/28 | 23640.0 | 23760.0 | 23145.0 | 23165.0 | 2748900 | -0.13 |
| 2025/05/29 | 24030.0 | 24150.0 | 23615.0 | 24150.0 | 4082400 | 4.25 |
| 2025/05/30 | 23500.0 | 23680.0 | 23000.0 | 23000.0 | 6223100 | -4.76 |
| 2025/06/02 | 23020.0 | 23050.0 | 22515.0 | 22605.0 | 2743000 | -1.72 |
| 2025/06/03 | 22700.0 | 22875.0 | 22400.0 | 22400.0 | 2663500 | -0.91 |
| 2025/06/04 | 22735.0 | 22820.0 | 22465.0 | 22500.0 | 2468000 | 0.45 |
| 2025/06/05 | 22600.0 | 23420.0 | 22540.0 | 23350.0 | 4132700 | 3.78 |
| 2025/06/06 | 23600.0 | 23725.0 | 23410.0 | 23650.0 | 2851000 | 1.28 |
| 2025/06/09 | 24120.0 | 24125.0 | 23720.0 | 23855.0 | 3145200 | 0.87 |
| 2025/06/10 | 24000.0 | 24210.0 | 23650.0 | 23740.0 | 3804300 | -0.48 |
| 2025/06/11 | 24220.0 | 24880.0 | 24100.0 | 24880.0 | 4463900 | 4.80 |
| 2025/06/12 | 24685.0 | 25050.0 | 24595.0 | 25000.0 | 3615100 | 0.48 |
| 2025/06/13 | 24180.0 | 24285.0 | 23450.0 | 23800.0 | 7422300 | -4.80 |
| 2025/06/16 | 23825.0 | 24055.0 | 23740.0 | 24015.0 | 2996700 | 0.90 |
| 2025/06/17 | 24465.0 | 24980.0 | 24305.0 | 24720.0 | 4133800 | 2.94 |
| 2025/06/18 | 24455.0 | 24840.0 | 24380.0 | 24735.0 | 2988400 | 0.06 |
| 2025/06/19 | 24600.0 | 24660.0 | 24000.0 | 24000.0 | 2902500 | -2.97 |
| 2025/06/20 | 24045.0 | 24295.0 | 23885.0 | 23985.0 | 3853700 | -0.06 |
| 2025/06/23 | 23530.0 | 23790.0 | 23280.0 | 23705.0 | 2767000 | -1.17 |
| 2025/06/24 | 24390.0 | 24910.0 | 24365.0 | 24570.0 | 3940200 | 3.65 |
| 2025/06/25 | 25560.0 | 25635.0 | 25045.0 | 25370.0 | 3917400 | 3.26 |
| 2025/06/26 | 25680.0 | 26430.0 | 25475.0 | 26380.0 | 5665500 | 3.98 |
| 2025/06/27 | 27300.0 | 27850.0 | 27175.0 | 27515.0 | 6819100 | 4.30 |
| 2025/06/30 | 28000.0 | 28540.0 | 27395.0 | 27680.0 | 6779100 | 0.60 |
| 2025/07/01 | 27380.0 | 27545.0 | 26945.0 | 27070.0 | 3764900 | -2.20 |
| 2025/07/02 | 26400.0 | 26890.0 | 26250.0 | 26585.0 | 4143600 | -1.79 |
| 2025/07/03 | 26820.0 | 27075.0 | 26725.0 | 27050.0 | 4333000 | 1.75 |
| 2025/07/04 | 27380.0 | 27520.0 | 27070.0 | 27175.0 | 3456800 | 0.46 |
| 2025/07/07 | 27000.0 | 27300.0 | 26860.0 | 27125.0 | 2033000 | -0.18 |
| 2025/07/08 | 26820.0 | 27560.0 | 26810.0 | 27265.0 | 3157600 | 0.52 |
| 2025/07/09 | 27630.0 | 27675.0 | 26935.0 | 27175.0 | 3665900 | -0.33 |
| 2025/07/10 | 27175.0 | 27175.0 | 26760.0 | 26760.0 | 3188700 | -1.53 |
| 2025/07/11 | 27200.0 | 27200.0 | 26640.0 | 27000.0 | 3016800 | 0.90 |
| 2025/07/14 | 26655.0 | 26700.0 | 26435.0 | 26485.0 | 2153200 | -1.91 |
| 2025/07/15 | 26450.0 | 27425.0 | 26220.0 | 27410.0 | 4009800 | 3.49 |
| 2025/07/16 | 27695.0 | 28535.0 | 27565.0 | 27890.0 | 7243800 | 1.75 |
| 2025/07/17 | 27500.0 | 27970.0 | 26880.0 | 27770.0 | 4684900 | -0.43 |
| 2025/07/18 | 27775.0 | 28130.0 | 27555.0 | 27850.0 | 3460600 | 0.29 |
| 2025/07/22 | 28075.0 | 28165.0 | 27385.0 | 27485.0 | 3103900 | -1.31 |
| 2025/07/23 | 27380.0 | 28190.0 | 27185.0 | 28020.0 | 4687600 | 1.95 |
| 2025/07/24 | 28410.0 | 28435.0 | 27830.0 | 28020.0 | 3730400 | 0.00 |
| 2025/07/25 | 27800.0 | 28110.0 | 27700.0 | 27960.0 | 2689600 | -0.21 |
| 2025/07/28 | 27525.0 | 27575.0 | 26850.0 | 27330.0 | 3341600 | -2.25 |
| 2025/07/29 | 27200.0 | 27360.0 | 26940.0 | 27000.0 | 3108900 | -1.21 |
| 2025/07/30 | 27180.0 | 27325.0 | 27060.0 | 27265.0 | 2293000 | 0.98 |
| 2025/07/31 | 27200.0 | 27700.0 | 26980.0 | 27330.0 | 3884900 | 0.24 |
| 2025/08/01 | 22330.0 | 22850.0 | 22330.0 | 22405.0 | 14269500 | -18.02 |
| 2025/08/04 | 21470.0 | 22570.0 | 21420.0 | 22485.0 | 7839800 | 0.36 |
| 2025/08/05 | 22500.0 | 22630.0 | 22160.0 | 22395.0 | 4903900 | -0.40 |
| 2025/08/06 | 21750.0 | 21915.0 | 21420.0 | 21550.0 | 6135400 | -3.77 |
| 2025/08/07 | 20550.0 | 21125.0 | 20380.0 | 21020.0 | 7764900 | -2.46 |
| 2025/08/08 | 21040.0 | 21535.0 | 20890.0 | 21290.0 | 5279800 | 1.28 |
| 2025/08/12 | 21400.0 | 21790.0 | 21255.0 | 21520.0 | 5264500 | 1.08 |
| 2025/08/13 | 21705.0 | 22080.0 | 21510.0 | 21690.0 | 5515800 | 0.79 |
| 2025/08/14 | 21495.0 | 21540.0 | 21120.0 | 21255.0 | 4403100 | -2.01 |
| 2025/08/15 | 21030.0 | 21580.0 | 21030.0 | 21505.0 | 3950200 | 1.18 |
| 2025/08/18 | 21430.0 | 21490.0 | 21045.0 | 21045.0 | 3515100 | -2.14 |
| 2025/08/19 | 21230.0 | 21500.0 | 21160.0 | 21220.0 | 2871900 | 0.83 |
| 2025/08/20 | 21080.0 | 21195.0 | 20780.0 | 20925.0 | 3224600 | -1.39 |
| 2025/08/21 | 20450.0 | 20645.0 | 20385.0 | 20420.0 | 4184400 | -2.41 |
| 2025/08/22 | 20440.0 | 20560.0 | 20005.0 | 20095.0 | 4366100 | -1.59 |
| 2025/08/25 | 20140.0 | 20375.0 | 20075.0 | 20225.0 | 3871600 | 0.65 |
| 2025/08/26 | 20120.0 | 20355.0 | 20090.0 | 20245.0 | 3901400 | 0.10 |
| 2025/08/27 | 20380.0 | 20445.0 | 20160.0 | 20335.0 | 2476800 | 0.44 |
| 2025/08/28 | 20220.0 | 20785.0 | 20195.0 | 20750.0 | 3909700 | 2.04 |
| 2025/08/29 | 20650.0 | 20730.0 | 20300.0 | 20665.0 | 3199400 | -0.41 |
| 2025/09/01 | 20295.0 | 20395.0 | 20010.0 | 20285.0 | 3325300 | -1.84 |
| 2025/09/02 | 20410.0 | 20540.0 | 20270.0 | 20335.0 | 2225600 | 0.25 |
| 2025/09/03 | 20065.0 | 20130.0 | 19870.0 | 19945.0 | 4300500 | -1.92 |
| 2025/09/04 | 19990.0 | 20140.0 | 19955.0 | 20085.0 | 2120200 | 0.70 |
| 2025/09/05 | 20180.0 | 20310.0 | 20040.0 | 20240.0 | 2535500 | 0.77 |
| 2025/09/08 | 20480.0 | 20795.0 | 20355.0 | 20600.0 | 3295100 | 1.78 |
| 2025/09/09 | 21065.0 | 21390.0 | 20880.0 | 21020.0 | 4812700 | 2.04 |
| 2025/09/10 | 21095.0 | 21265.0 | 20980.0 | 21150.0 | 3056800 | 0.62 |
| 2025/09/11 | 21200.0 | 21460.0 | 21110.0 | 21405.0 | 3863400 | 1.21 |
| 2025/09/12 | 22000.0 | 22605.0 | 21830.0 | 22585.0 | 9504400 | 5.51 |
| 2025/09/16 | 23035.0 | 23320.0 | 22760.0 | 23015.0 | 6365500 | 1.90 |
| 2025/09/17 | 23500.0 | 24555.0 | 23455.0 | 24250.0 | 10301800 | 5.37 |
| 2025/09/18 | 24300.0 | 25865.0 | 24165.0 | 25455.0 | 10516200 | 4.97 |
| 2025/09/19 | 26600.0 | 26600.0 | 24235.0 | 25610.0 | 12196400 | 0.61 |
| 2025/09/22 | 25790.0 | 27150.0 | 25550.0 | 26600.0 | 9058500 | 3.87 |
| 2025/09/24 | 26100.0 | 27320.0 | 26035.0 | 27255.0 | 7667800 | 2.46 |
| 2025/09/25 | 26755.0 | 28050.0 | 26725.0 | 27720.0 | 7835700 | 1.71 |
| 2025/09/26 | 27220.0 | 27340.0 | 26515.0 | 26545.0 | 6076800 | -4.24 |
| 2025/09/29 | 25910.0 | 26690.0 | 25875.0 | 26505.0 | 4125000 | -0.15 |
| 2025/09/30 | 26800.0 | 26935.0 | 26310.0 | 26360.0 | 3778100 | -0.55 |
| 2025/10/01 | 26205.0 | 26400.0 | 25775.0 | 25810.0 | 4000700 | -2.09 |
| 2025/10/02 | 26950.0 | 27920.0 | 26900.0 | 27845.0 | 8134900 | 7.88 |
| 2025/10/03 | 28395.0 | 28820.0 | 28145.0 | 28490.0 | 6692200 | 2.32 |
| 2025/10/06 | 28900.0 | 30890.0 | 28615.0 | 30570.0 | 10590800 | 7.30 |
| 2025/10/07 | 31160.0 | 31520.0 | 30080.0 | 30090.0 | 6962700 | -1.57 |
| 2025/10/08 | 29390.0 | 29960.0 | 29130.0 | 29255.0 | 5730400 | -2.78 |
| 2025/10/09 | 30000.0 | 30140.0 | 29190.0 | 29700.0 | 4893900 | 1.52 |
| 2025/10/10 | 30000.0 | 30110.0 | 29090.0 | 29280.0 | 4899100 | -1.41 |
| 2025/10/14 | 28780.0 | 29645.0 | 28235.0 | 28440.0 | 5956700 | -2.87 |
| 2025/10/15 | 28025.0 | 29620.0 | 27930.0 | 29070.0 | 5090700 | 2.22 |
| 2025/10/16 | 29665.0 | 30420.0 | 29650.0 | 30250.0 | 4971500 | 4.06 |
| 2025/10/17 | 30240.0 | 30500.0 | 29955.0 | 30080.0 | 3590300 | -0.56 |
| 2025/10/20 | 30500.0 | 31410.0 | 30410.0 | 31410.0 | 5208100 | 4.42 |
| 2025/10/21 | 31720.0 | 31750.0 | 30660.0 | 30710.0 | 4637300 | -2.23 |
| 2025/10/22 | 30560.0 | 31030.0 | 30300.0 | 30730.0 | 3906100 | 0.07 |
| 2025/10/23 | 29620.0 | 29775.0 | 29330.0 | 29730.0 | 3408000 | -3.25 |
| 2025/10/24 | 30470.0 | 30600.0 | 30270.0 | 30270.0 | 2496700 | 1.82 |
| 2025/10/27 | 30790.0 | 30870.0 | 30430.0 | 30620.0 | 2725200 | 1.16 |
| 2025/10/28 | 30810.0 | 31550.0 | 30740.0 | 31450.0 | 3674000 | 2.71 |
| 2025/10/29 | 31700.0 | 32750.0 | 31420.0 | 32490.0 | 4944100 | 3.31 |
| 2025/10/30 | 32490.0 | 33750.0 | 32160.0 | 32990.0 | 6571000 | 1.54 |
| 2025/10/31 | 33690.0 | 34180.0 | 33140.0 | 34180.0 | 4871100 | 3.61 |
| 2025/11/04 | 35800.0 | 37230.0 | 34790.0 | 34790.0 | 7117900 | 1.78 |
| 2025/11/05 | 34090.0 | 34490.0 | 32580.0 | 33370.0 | 6509900 | -4.08 |
| 2025/11/06 | 34370.0 | 34430.0 | 33240.0 | 33250.0 | 3030700 | -0.36 |
| 2025/11/07 | 32660.0 | 33020.0 | 32300.0 | 32800.0 | 3151100 | -1.35 |
| 2025/11/10 | 34030.0 | 34550.0 | 33400.0 | 34200.0 | 3346200 | 4.27 |
| 2025/11/11 | 34360.0 | 34660.0 | 33940.0 | 34190.0 | 2744000 | -0.03 |
| 2025/11/12 | 33490.0 | 33880.0 | 33000.0 | 33660.0 | 2885400 | -1.55 |
| 2025/11/13 | 33550.0 | 34000.0 | 33370.0 | 33910.0 | 1819300 | 0.74 |
| 2025/11/14 | 32000.0 | 32610.0 | 31820.0 | 31850.0 | 4021100 | -6.07 |
| 2025/11/17 | 32330.0 | 33300.0 | 32150.0 | 33300.0 | 2711200 | 4.55 |
| 2025/11/18 | 32600.0 | 32800.0 | 31410.0 | 31480.0 | 3139400 | -5.47 |
| 2025/11/19 | 31500.0 | 31670.0 | 30850.0 | 30860.0 | 2822800 | -1.97 |
| 2025/11/20 | 32900.0 | 33040.0 | 32170.0 | 32500.0 | 3883500 | 5.31 |
| 2025/11/21 | 30800.0 | 31040.0 | 30130.0 | 30180.0 | 4751600 | -7.14 |
| 2025/11/25 | 31000.0 | 31290.0 | 30730.0 | 31100.0 | 2939400 | 3.05 |
| 2025/11/26 | 31200.0 | 31580.0 | 31050.0 | 31170.0 | 2222000 | 0.23 |
| 2025/11/27 | 31840.0 | 32330.0 | 31680.0 | 32180.0 | 2019500 | 3.24 |
| 2025/11/28 | 32180.0 | 32200.0 | 31500.0 | 31800.0 | 1583600 | -1.18 |
| 2025/12/01 | 32500.0 | 32620.0 | 31540.0 | 31630.0 | 2128400 | -0.53 |
| 2025/12/02 | 31750.0 | 31940.0 | 31210.0 | 31300.0 | 1720100 | -1.04 |
| 2025/12/03 | 32550.0 | 33110.0 | 32200.0 | 32780.0 | 3483200 | 4.73 |
| 2025/12/04 | 32850.0 | 33820.0 | 32750.0 | 33820.0 | 2656500 | 3.17 |
| 2025/12/05 | 33120.0 | 33150.0 | 32770.0 | 33140.0 | 1928000 | -2.01 |
| 2025/12/08 | 33180.0 | 33610.0 | 32670.0 | 33160.0 | 1905100 | 0.06 |
| 2025/12/09 | 33500.0 | 33950.0 | 33370.0 | 33590.0 | 2144700 | 1.30 |
| 2025/12/10 | 33780.0 | 34040.0 | 32870.0 | 33120.0 | 2256300 | -1.40 |
| 2025/12/11 | 33800.0 | 33880.0 | 32410.0 | 32600.0 | 2527900 | -1.57 |
| 2025/12/12 | 31330.0 | 32490.0 | 31330.0 | 31500.0 | 4635800 | -3.37 |
| 2025/12/15 | 30800 | 31480 | 30660 | 31140 | 1988500 | -1.14 |