メンタルヘルステクノロジーズ 9218
829円
(時刻：15:30)
▼ -30円 (-3.49%)
価格情報
| 始値 | 859円 |
| 高値 | 861円 |
| 安値 | 828円 |
| 出来高 | 87,300株 |
| 売買代金 | 73,785,100円 |
| 売り気配 (15:30) | 830円 |
| 買い気配 (15:30) | 829円 |
基本情報
| 銘柄名 | メンタルヘルステクノロジーズ |
| 英文銘柄名 | MENTAL HEALTH TECHNOLOGIES CO., LTD. |
| 時価総額 | 8,927,844,700.0円 |
| 発行済株式総数 | 10,393,300株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | -2.92円 |
| BPS | 106.15円 |
| PER | -294.18倍 |
| PBR | 8.09倍 |
| ROE | -2.7% |
| 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13期（自 2023年１月１日 至 2023年12月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 193,354,000 円 | 304,064,000 円 | 342,708,000 円 | 498,517,000 円 | 567,907,000 円 |
| 経常利益又は経常損失（△） | △78,079,000 円 | 1,460,000 円 | 38,933,000 円 | 42,420,000 円 | 166,904,000 円 |
| 当期純利益又は当期純損失（△） | △78,369,000 円 | 316,000 円 | 39,905,000 円 | 36,407,000 円 | 194,078,000 円 |
| 資本金 | 365,750,000 円 | 415,750,000 円 | 459,700,000 円 | 530,869,000 円 | 540,269,000 円 |
| 純資産額 | 350,937,000 円 | 451,253,000 円 | 579,058,000 円 | 758,295,000 円 | 971,148,000 円 |
| 総資産額 | 475,117,000 円 | 721,957,000 円 | 823,153,000 円 | 1,054,677,000 円 | 1,387,694,000 円 |
| 従業員数 | 18 人 | 13 人 | 15 人 | 22 人 | 20 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | -2.92 | 106.15 | -2.7 | -294.18 | 8.09 | - | - |
| 2024/12 | 単体 | -7.51 | 87.66 | - | -114.38 | 9.80 | - | 0.00 |
| 2025/06 | 中連 | 15.07 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/09 | 100,000 | 11,000 | 252,800 | -6,000 |
| 2025/12/08 | 89,000 | 4,500 | 258,800 | -9,700 |
| 2025/12/05 | 84,500 | 3,100 | 268,500 | 11,300 |
| 2025/12/04 | 81,400 | 900 | 257,200 | -2,700 |
| 2025/12/03 | 80,500 | 3,900 | 259,900 | -2,500 |
| 2025/12/02 | 76,600 | 9,900 | 262,400 | 3,500 |
| 2025/12/01 | 66,700 | 7,600 | 258,900 | -8,100 |
| 2025/11/28 | 59,100 | 4,000 | 267,000 | -7,600 |
| 2025/11/27 | 55,100 | 900 | 274,600 | 2,500 |
| 2025/11/26 | 54,200 | 4,900 | 272,100 | 3,300 |
| 2025/11/25 | 49,300 | 0 | 268,800 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/11/28 | 66,700 | 17,400 | 258,900 | -9,900 |
| 2025/11/21 | 49,300 | 19,300 | 268,800 | -39,400 |
| 2025/11/14 | 30,000 | -17,700 | 308,200 | -3,700 |
| 2025/11/07 | 47,700 | -1,700 | 311,900 | 8,700 |
| 2025/10/31 | 49,400 | 2,800 | 303,200 | -51,600 |
| 2025/10/24 | 46,600 | -2,500 | 354,800 | -71,000 |
| 2025/10/17 | 49,100 | 1,100 | 425,800 | -27,900 |
| 2025/10/10 | 48,000 | -1,200 | 453,700 | -26,800 |
| 2025/10/03 | 49,200 | 3,800 | 480,500 | -74,300 |
| 2025/09/26 | 45,400 | -6,300 | 554,800 | -30,100 |
| 2025/09/19 | 51,700 | 900 | 584,900 | -7,700 |
| 2025/09/12 | 50,800 | 1,200 | 592,600 | 54,500 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| GOLDMAN SACHS INTERNATIONAL | 47,400 | 0.45% | 2025/10/29 |
| JPM Securities Japan Co Ltd. | 50,500 | 0.48% | 2025/06/30 |
| 合計・最新計算日 | 97,900 | 0.93% | 2025/10/29 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/29 | GOLDMAN SACHS INTERNATIONAL | 47,400 （0.53%→0.45%） |
| 2025/10/28 | GOLDMAN SACHS INTERNATIONAL | 55,200 （0.66%→0.53%） |
| 2025/10/27 | GOLDMAN SACHS INTERNATIONAL | 68,700 （0.79%→0.66%） |
| 2025/10/10 | GOLDMAN SACHS INTERNATIONAL | 82,800 （0.87%→0.79%） |
| 2025/10/02 | GOLDMAN SACHS INTERNATIONAL | 91,100 （0.78%→0.87%） |
| 2025/10/01 | GOLDMAN SACHS INTERNATIONAL | 81,300 （0.62%→0.78%） |
| 2025/09/25 | GOLDMAN SACHS INTERNATIONAL | 64,500 （0.51%→0.62%） |
| 2025/09/11 | GOLDMAN SACHS INTERNATIONAL | 53,000 （0.49%→0.51%） |
| 2025/09/10 | GOLDMAN SACHS INTERNATIONAL | 51,800 （0.50%→0.49%） |
| 2025/09/09 | GOLDMAN SACHS INTERNATIONAL | 52,000 （0.46%→0.50%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/08 | 12,400 | 3.6 | 0.05 |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月26日 15時57分 | 確認書 |
| 2025年11月26日 15時53分 | 訂正有価証券報告書－第14期(2024/01/01－2024/12/31) |
| 2025年08月14日 15時32分 | 確認書 |
| 2025年08月14日 15時32分 | 半期報告書－第15期(2025/01/01－2025/12/31) |
| 2025年03月31日 13時19分 | 臨時報告書 |
| 2025年03月31日 13時14分 | 臨時報告書 |
| 2025年03月28日 15時31分 | 確認書 |
| 2025年03月28日 15時30分 | 有価証券報告書－第14期(2024/01/01－2024/12/31) |
| 2025年03月28日 15時30分 | 内部統制報告書－第14期(2024/01/01－2024/12/31) |
| 2024年12月16日 13時33分 | 臨時報告書 |
| 2024年12月13日 15時43分 | 臨時報告書 |
| 2024年12月13日 15時40分 | 臨時報告書 |
| 2024年08月14日 15時32分 | 確認書 |
| 2024年08月14日 15時32分 | 半期報告書－第14期(2024/01/01－2024/12/31) |
| 2024年05月15日 15時38分 | 確認書 |
| 2024年05月15日 15時37分 | 四半期報告書－第14期第1四半期(2024/01/01－2024/03/31) |
| 2024年04月03日 10時17分 | 訂正臨時報告書 |
| 2024年04月01日 15時38分 | 臨時報告書 |
| 2024年03月29日 14時14分 | 臨時報告書 |
| 2024年03月29日 14時13分 | 内部統制報告書－第13期(2023/01/01－2023/12/31) |
| 2024年03月29日 14時12分 | 確認書 |
| 2024年03月29日 14時11分 | 有価証券報告書－第13期(2023/01/01－2023/12/31) |
| 2024年03月25日 16時13分 | 確認書 |
| 2024年03月25日 16時09分 | 訂正有価証券報告書－第12期(2022/01/01－2022/12/31) |
| 2024年01月17日 16時30分 | 臨時報告書 |
企業概要
| 会社名 | 株式会社メンタルヘルステクノロジーズ |
| 会社名（英文） | |
| 会社名（カナ） | カブシキガイシャメンタルヘルステクノロジーズ |
| 本店所在地 | 赤坂３－１６－１１東海赤坂ビル４階 |
| 業種 | 情報・通信業 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 92180 |
| EDINETコード | E37508 |
| 法人番号 | 2010701026514 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/19 | 964.0 | 971.0 | 953.0 | 968.0 | 44000 | - |
| 2024/06/20 | 960.0 | 973.0 | 925.0 | 949.0 | 47300 | -1.96 |
| 2024/06/21 | 948.0 | 963.0 | 942.0 | 962.0 | 23500 | 1.37 |
| 2024/06/24 | 951.0 | 977.0 | 945.0 | 976.0 | 33900 | 1.46 |
| 2024/06/25 | 978.0 | 1003.0 | 969.0 | 988.0 | 48800 | 1.23 |
| 2024/06/26 | 995.0 | 1000.0 | 981.0 | 995.0 | 40900 | 0.71 |
| 2024/06/27 | 999.0 | 1020.0 | 993.0 | 997.0 | 59700 | 0.20 |
| 2024/06/28 | 1016.0 | 1019.0 | 958.0 | 980.0 | 79000 | -1.71 |
| 2024/07/01 | 989.0 | 989.0 | 935.0 | 947.0 | 112400 | -3.37 |
| 2024/07/02 | 954.0 | 960.0 | 930.0 | 933.0 | 83800 | -1.48 |
| 2024/07/03 | 940.0 | 961.0 | 922.0 | 938.0 | 102500 | 0.54 |
| 2024/07/04 | 940.0 | 940.0 | 903.0 | 934.0 | 87600 | -0.43 |
| 2024/07/05 | 926.0 | 985.0 | 919.0 | 976.0 | 58100 | 4.50 |
| 2024/07/08 | 1000.0 | 1012.0 | 978.0 | 985.0 | 33600 | 0.92 |
| 2024/07/09 | 982.0 | 989.0 | 969.0 | 970.0 | 21900 | -1.52 |
| 2024/07/10 | 955.0 | 973.0 | 951.0 | 973.0 | 16500 | 0.31 |
| 2024/07/11 | 968.0 | 977.0 | 961.0 | 966.0 | 11500 | -0.72 |
| 2024/07/12 | 957.0 | 1051.0 | 956.0 | 1033.0 | 129100 | 6.94 |
| 2024/07/16 | 1026.0 | 1032.0 | 998.0 | 999.0 | 29000 | -3.29 |
| 2024/07/17 | 1010.0 | 1048.0 | 1008.0 | 1041.0 | 49300 | 4.20 |
| 2024/07/18 | 1026.0 | 1091.0 | 1017.0 | 1068.0 | 75100 | 2.59 |
| 2024/07/19 | 1068.0 | 1068.0 | 1037.0 | 1037.0 | 17200 | -2.90 |
| 2024/07/22 | 1031.0 | 1035.0 | 1002.0 | 1004.0 | 32000 | -3.18 |
| 2024/07/23 | 1010.0 | 1041.0 | 1009.0 | 1027.0 | 15600 | 2.29 |
| 2024/07/24 | 1025.0 | 1027.0 | 1000.0 | 1001.0 | 11200 | -2.53 |
| 2024/07/25 | 971.0 | 997.0 | 962.0 | 970.0 | 23500 | -3.10 |
| 2024/07/26 | 970.0 | 983.0 | 963.0 | 963.0 | 13100 | -0.72 |
| 2024/07/29 | 986.0 | 993.0 | 965.0 | 987.0 | 20400 | 2.49 |
| 2024/07/30 | 988.0 | 988.0 | 951.0 | 957.0 | 22100 | -3.04 |
| 2024/07/31 | 947.0 | 954.0 | 923.0 | 954.0 | 29000 | -0.31 |
| 2024/08/01 | 937.0 | 942.0 | 885.0 | 908.0 | 39000 | -4.82 |
| 2024/08/02 | 867.0 | 885.0 | 844.0 | 849.0 | 82200 | -6.50 |
| 2024/08/05 | 760.0 | 804.0 | 699.0 | 714.0 | 104800 | -15.90 |
| 2024/08/06 | 790.0 | 805.0 | 764.0 | 783.0 | 90000 | 9.66 |
| 2024/08/07 | 768.0 | 824.0 | 767.0 | 803.0 | 39700 | 2.55 |
| 2024/08/08 | 788.0 | 819.0 | 788.0 | 793.0 | 36300 | -1.25 |
| 2024/08/09 | 826.0 | 832.0 | 809.0 | 816.0 | 27500 | 2.90 |
| 2024/08/13 | 828.0 | 831.0 | 801.0 | 826.0 | 48100 | 1.23 |
| 2024/08/14 | 835.0 | 863.0 | 829.0 | 849.0 | 79100 | 2.78 |
| 2024/08/15 | 804.0 | 837.0 | 801.0 | 818.0 | 211400 | -3.65 |
| 2024/08/16 | 841.0 | 867.0 | 831.0 | 849.0 | 54700 | 3.79 |
| 2024/08/19 | 834.0 | 834.0 | 782.0 | 790.0 | 104000 | -6.95 |
| 2024/08/20 | 805.0 | 833.0 | 795.0 | 830.0 | 33200 | 5.06 |
| 2024/08/21 | 821.0 | 823.0 | 806.0 | 806.0 | 17100 | -2.89 |
| 2024/08/22 | 840.0 | 868.0 | 820.0 | 850.0 | 63000 | 5.46 |
| 2024/08/23 | 850.0 | 875.0 | 843.0 | 864.0 | 41300 | 1.65 |
| 2024/08/26 | 850.0 | 858.0 | 828.0 | 841.0 | 35500 | -2.66 |
| 2024/08/27 | 841.0 | 874.0 | 841.0 | 863.0 | 36900 | 2.62 |
| 2024/08/28 | 863.0 | 877.0 | 859.0 | 873.0 | 15600 | 1.16 |
| 2024/08/29 | 866.0 | 866.0 | 845.0 | 846.0 | 16800 | -3.09 |
| 2024/08/30 | 850.0 | 863.0 | 840.0 | 842.0 | 9900 | -0.47 |
| 2024/09/02 | 840.0 | 840.0 | 819.0 | 820.0 | 11500 | -2.61 |
| 2024/09/03 | 820.0 | 832.0 | 815.0 | 826.0 | 15100 | 0.73 |
| 2024/09/04 | 805.0 | 813.0 | 782.0 | 808.0 | 108600 | -2.18 |
| 2024/09/05 | 793.0 | 807.0 | 779.0 | 787.0 | 42400 | -2.60 |
| 2024/09/06 | 787.0 | 790.0 | 765.0 | 770.0 | 62700 | -2.16 |
| 2024/09/09 | 740.0 | 773.0 | 732.0 | 762.0 | 45500 | -1.04 |
| 2024/09/10 | 762.0 | 763.0 | 752.0 | 752.0 | 18100 | -1.31 |
| 2024/09/11 | 754.0 | 754.0 | 722.0 | 724.0 | 52600 | -3.72 |
| 2024/09/12 | 740.0 | 762.0 | 740.0 | 760.0 | 16200 | 4.97 |
| 2024/09/13 | 760.0 | 790.0 | 759.0 | 777.0 | 24000 | 2.24 |
| 2024/09/17 | 764.0 | 774.0 | 733.0 | 750.0 | 32700 | -3.47 |
| 2024/09/18 | 754.0 | 766.0 | 735.0 | 745.0 | 13000 | -0.67 |
| 2024/09/19 | 775.0 | 797.0 | 769.0 | 784.0 | 66700 | 5.23 |
| 2024/09/20 | 787.0 | 796.0 | 772.0 | 778.0 | 10400 | -0.77 |
| 2024/09/24 | 779.0 | 787.0 | 761.0 | 761.0 | 14900 | -2.19 |
| 2024/09/25 | 768.0 | 776.0 | 759.0 | 763.0 | 13300 | 0.26 |
| 2024/09/26 | 768.0 | 770.0 | 756.0 | 761.0 | 18400 | -0.26 |
| 2024/09/27 | 765.0 | 797.0 | 765.0 | 785.0 | 22200 | 3.15 |
| 2024/09/30 | 765.0 | 783.0 | 762.0 | 762.0 | 22300 | -2.93 |
| 2024/10/01 | 777.0 | 777.0 | 760.0 | 776.0 | 12600 | 1.84 |
| 2024/10/02 | 766.0 | 770.0 | 746.0 | 754.0 | 32200 | -2.84 |
| 2024/10/03 | 765.0 | 777.0 | 760.0 | 760.0 | 9200 | 0.80 |
| 2024/10/04 | 767.0 | 810.0 | 767.0 | 800.0 | 75600 | 5.26 |
| 2024/10/07 | 795.0 | 805.0 | 795.0 | 805.0 | 19100 | 0.63 |
| 2024/10/08 | 800.0 | 805.0 | 790.0 | 793.0 | 12100 | -1.49 |
| 2024/10/09 | 800.0 | 807.0 | 795.0 | 805.0 | 19100 | 1.51 |
| 2024/10/10 | 804.0 | 804.0 | 795.0 | 799.0 | 6800 | -0.75 |
| 2024/10/11 | 812.0 | 843.0 | 798.0 | 802.0 | 83600 | 0.38 |
| 2024/10/15 | 801.0 | 815.0 | 800.0 | 801.0 | 22000 | -0.12 |
| 2024/10/16 | 801.0 | 818.0 | 797.0 | 797.0 | 12200 | -0.50 |
| 2024/10/17 | 800.0 | 806.0 | 794.0 | 805.0 | 11900 | 1.00 |
| 2024/10/18 | 805.0 | 807.0 | 778.0 | 783.0 | 31100 | -2.73 |
| 2024/10/21 | 786.0 | 795.0 | 780.0 | 781.0 | 9800 | -0.26 |
| 2024/10/22 | 780.0 | 785.0 | 758.0 | 758.0 | 27300 | -2.94 |
| 2024/10/23 | 760.0 | 761.0 | 750.0 | 753.0 | 12200 | -0.66 |
| 2024/10/24 | 746.0 | 770.0 | 741.0 | 758.0 | 23100 | 0.66 |
| 2024/10/25 | 749.0 | 756.0 | 738.0 | 746.0 | 15700 | -1.58 |
| 2024/10/28 | 748.0 | 777.0 | 745.0 | 767.0 | 22700 | 2.82 |
| 2024/10/29 | 771.0 | 819.0 | 760.0 | 810.0 | 45600 | 5.61 |
| 2024/10/30 | 825.0 | 830.0 | 810.0 | 820.0 | 31500 | 1.23 |
| 2024/10/31 | 815.0 | 833.0 | 806.0 | 828.0 | 29800 | 0.98 |
| 2024/11/01 | 821.0 | 821.0 | 798.0 | 803.0 | 14000 | -3.02 |
| 2024/11/05 | 805.0 | 815.0 | 800.0 | 802.0 | 13800 | -0.12 |
| 2024/11/06 | 811.0 | 817.0 | 792.0 | 798.0 | 29500 | -0.50 |
| 2024/11/07 | 805.0 | 806.0 | 790.0 | 793.0 | 15700 | -0.63 |
| 2024/11/08 | 800.0 | 802.0 | 793.0 | 793.0 | 14900 | 0.00 |
| 2024/11/11 | 795.0 | 800.0 | 779.0 | 787.0 | 21600 | -0.76 |
| 2024/11/12 | 784.0 | 808.0 | 784.0 | 794.0 | 12000 | 0.89 |
| 2024/11/13 | 792.0 | 797.0 | 752.0 | 752.0 | 29400 | -5.29 |
| 2024/11/14 | 770.0 | 785.0 | 765.0 | 770.0 | 40100 | 2.39 |
| 2024/11/15 | 645.0 | 718.0 | 637.0 | 715.0 | 163800 | -7.14 |
| 2024/11/18 | 700.0 | 735.0 | 696.0 | 702.0 | 55200 | -1.82 |
| 2024/11/19 | 702.0 | 708.0 | 698.0 | 700.0 | 21300 | -0.28 |
| 2024/11/20 | 700.0 | 730.0 | 699.0 | 711.0 | 58800 | 1.57 |
| 2024/11/21 | 704.0 | 722.0 | 704.0 | 705.0 | 14100 | -0.84 |
| 2024/11/22 | 710.0 | 724.0 | 706.0 | 719.0 | 14000 | 1.99 |
| 2024/11/25 | 724.0 | 732.0 | 695.0 | 706.0 | 23800 | -1.81 |
| 2024/11/26 | 720.0 | 720.0 | 705.0 | 710.0 | 6100 | 0.57 |
| 2024/11/27 | 700.0 | 730.0 | 678.0 | 704.0 | 182200 | -0.85 |
| 2024/11/28 | 691.0 | 708.0 | 691.0 | 694.0 | 8800 | -1.42 |
| 2024/11/29 | 694.0 | 732.0 | 694.0 | 702.0 | 51600 | 1.15 |
| 2024/12/02 | 704.0 | 741.0 | 704.0 | 719.0 | 27400 | 2.42 |
| 2024/12/03 | 717.0 | 723.0 | 701.0 | 707.0 | 17900 | -1.67 |
| 2024/12/04 | 705.0 | 707.0 | 677.0 | 681.0 | 22200 | -3.68 |
| 2024/12/05 | 694.0 | 694.0 | 669.0 | 673.0 | 16100 | -1.17 |
| 2024/12/06 | 675.0 | 685.0 | 675.0 | 680.0 | 14500 | 1.04 |
| 2024/12/09 | 680.0 | 711.0 | 680.0 | 711.0 | 15600 | 4.56 |
| 2024/12/10 | 711.0 | 723.0 | 711.0 | 720.0 | 15500 | 1.27 |
| 2024/12/11 | 720.0 | 720.0 | 706.0 | 706.0 | 13800 | -1.94 |
| 2024/12/12 | 717.0 | 722.0 | 707.0 | 715.0 | 21700 | 1.27 |
| 2024/12/13 | 717.0 | 720.0 | 700.0 | 702.0 | 17300 | -1.82 |
| 2024/12/16 | 699.0 | 702.0 | 680.0 | 687.0 | 38300 | -2.14 |
| 2024/12/17 | 693.0 | 693.0 | 667.0 | 667.0 | 26200 | -2.91 |
| 2024/12/18 | 667.0 | 683.0 | 666.0 | 678.0 | 20800 | 1.65 |
| 2024/12/19 | 680.0 | 680.0 | 664.0 | 669.0 | 22000 | -1.33 |
| 2024/12/20 | 671.0 | 671.0 | 654.0 | 654.0 | 19600 | -2.24 |
| 2024/12/23 | 670.0 | 692.0 | 670.0 | 685.0 | 140000 | 4.74 |
| 2024/12/24 | 693.0 | 709.0 | 690.0 | 709.0 | 28200 | 3.50 |
| 2024/12/25 | 702.0 | 707.0 | 695.0 | 700.0 | 24400 | -1.27 |
| 2024/12/26 | 698.0 | 710.0 | 698.0 | 710.0 | 13600 | 1.43 |
| 2024/12/27 | 701.0 | 722.0 | 701.0 | 704.0 | 19300 | -0.85 |
| 2024/12/30 | 702.0 | 736.0 | 702.0 | 734.0 | 26400 | 4.26 |
| 2025/01/06 | 734.0 | 739.0 | 714.0 | 714.0 | 13800 | -2.72 |
| 2025/01/07 | 729.0 | 741.0 | 717.0 | 741.0 | 9600 | 3.78 |
| 2025/01/08 | 738.0 | 810.0 | 731.0 | 789.0 | 61500 | 6.48 |
| 2025/01/09 | 780.0 | 800.0 | 769.0 | 788.0 | 36700 | -0.13 |
| 2025/01/10 | 783.0 | 822.0 | 783.0 | 808.0 | 29000 | 2.54 |
| 2025/01/14 | 806.0 | 806.0 | 756.0 | 762.0 | 23100 | -5.69 |
| 2025/01/15 | 769.0 | 778.0 | 758.0 | 758.0 | 13100 | -0.52 |
| 2025/01/16 | 757.0 | 768.0 | 746.0 | 751.0 | 37400 | -0.92 |
| 2025/01/17 | 744.0 | 753.0 | 743.0 | 751.0 | 7500 | 0.00 |
| 2025/01/20 | 751.0 | 754.0 | 750.0 | 754.0 | 6100 | 0.40 |
| 2025/01/21 | 764.0 | 764.0 | 745.0 | 759.0 | 15100 | 0.66 |
| 2025/01/22 | 758.0 | 765.0 | 748.0 | 757.0 | 10100 | -0.26 |
| 2025/01/23 | 747.0 | 747.0 | 731.0 | 737.0 | 15300 | -2.64 |
| 2025/01/24 | 733.0 | 768.0 | 728.0 | 760.0 | 36700 | 3.12 |
| 2025/01/27 | 773.0 | 806.0 | 773.0 | 790.0 | 23900 | 3.95 |
| 2025/01/28 | 782.0 | 796.0 | 781.0 | 795.0 | 18300 | 0.63 |
| 2025/01/29 | 803.0 | 838.0 | 797.0 | 819.0 | 80800 | 3.02 |
| 2025/01/30 | 810.0 | 833.0 | 793.0 | 798.0 | 49600 | -2.56 |
| 2025/01/31 | 792.0 | 796.0 | 773.0 | 792.0 | 48600 | -0.75 |
| 2025/02/03 | 777.0 | 780.0 | 752.0 | 780.0 | 35800 | -1.52 |
| 2025/02/04 | 794.0 | 816.0 | 782.0 | 816.0 | 82200 | 4.62 |
| 2025/02/05 | 808.0 | 824.0 | 800.0 | 822.0 | 36000 | 0.74 |
| 2025/02/06 | 820.0 | 823.0 | 811.0 | 814.0 | 21700 | -0.97 |
| 2025/02/07 | 811.0 | 821.0 | 805.0 | 808.0 | 17300 | -0.74 |
| 2025/02/10 | 809.0 | 819.0 | 809.0 | 813.0 | 12800 | 0.62 |
| 2025/02/12 | 812.0 | 844.0 | 808.0 | 834.0 | 35300 | 2.58 |
| 2025/02/13 | 830.0 | 850.0 | 825.0 | 825.0 | 23400 | -1.08 |
| 2025/02/14 | 824.0 | 844.0 | 820.0 | 841.0 | 44400 | 1.94 |
| 2025/02/17 | 900.0 | 975.0 | 884.0 | 890.0 | 290900 | 5.83 |
| 2025/02/18 | 885.0 | 941.0 | 870.0 | 878.0 | 223700 | -1.35 |
| 2025/02/19 | 868.0 | 881.0 | 816.0 | 840.0 | 106100 | -4.33 |
| 2025/02/20 | 834.0 | 867.0 | 830.0 | 831.0 | 68800 | -1.07 |
| 2025/02/21 | 828.0 | 830.0 | 760.0 | 782.0 | 153400 | -5.90 |
| 2025/02/25 | 788.0 | 788.0 | 759.0 | 760.0 | 128000 | -2.81 |
| 2025/02/26 | 757.0 | 793.0 | 757.0 | 782.0 | 66000 | 2.89 |
| 2025/02/27 | 784.0 | 817.0 | 782.0 | 792.0 | 47600 | 1.28 |
| 2025/02/28 | 791.0 | 818.0 | 770.0 | 780.0 | 73900 | -1.52 |
| 2025/03/03 | 782.0 | 788.0 | 760.0 | 765.0 | 24700 | -1.92 |
| 2025/03/04 | 766.0 | 766.0 | 745.0 | 757.0 | 22600 | -1.05 |
| 2025/03/05 | 755.0 | 778.0 | 754.0 | 764.0 | 43400 | 0.92 |
| 2025/03/06 | 779.0 | 780.0 | 752.0 | 756.0 | 13500 | -1.05 |
| 2025/03/07 | 755.0 | 760.0 | 741.0 | 750.0 | 17200 | -0.79 |
| 2025/03/10 | 750.0 | 755.0 | 746.0 | 747.0 | 7400 | -0.40 |
| 2025/03/11 | 745.0 | 751.0 | 732.0 | 751.0 | 21700 | 0.54 |
| 2025/03/12 | 751.0 | 760.0 | 734.0 | 741.0 | 15100 | -1.33 |
| 2025/03/13 | 746.0 | 759.0 | 744.0 | 755.0 | 17000 | 1.89 |
| 2025/03/14 | 750.0 | 810.0 | 741.0 | 788.0 | 129700 | 4.37 |
| 2025/03/17 | 796.0 | 810.0 | 782.0 | 798.0 | 43400 | 1.27 |
| 2025/03/18 | 805.0 | 805.0 | 776.0 | 799.0 | 32900 | 0.13 |
| 2025/03/19 | 799.0 | 812.0 | 795.0 | 808.0 | 23000 | 1.13 |
| 2025/03/21 | 816.0 | 821.0 | 795.0 | 801.0 | 20600 | -0.87 |
| 2025/03/24 | 803.0 | 812.0 | 792.0 | 799.0 | 20100 | -0.25 |
| 2025/03/25 | 809.0 | 809.0 | 795.0 | 799.0 | 7600 | 0.00 |
| 2025/03/26 | 809.0 | 816.0 | 801.0 | 806.0 | 8600 | 0.88 |
| 2025/03/27 | 812.0 | 820.0 | 799.0 | 820.0 | 19300 | 1.74 |
| 2025/03/28 | 833.0 | 860.0 | 833.0 | 847.0 | 38800 | 3.29 |
| 2025/03/31 | 832.0 | 871.0 | 826.0 | 870.0 | 55900 | 2.72 |
| 2025/04/01 | 874.0 | 882.0 | 833.0 | 834.0 | 40400 | -4.14 |
| 2025/04/02 | 849.0 | 850.0 | 822.0 | 822.0 | 17800 | -1.44 |
| 2025/04/03 | 781.0 | 820.0 | 758.0 | 787.0 | 36500 | -4.26 |
| 2025/04/04 | 757.0 | 774.0 | 721.0 | 752.0 | 66400 | -4.45 |
| 2025/04/07 | 667.0 | 720.0 | 665.0 | 668.0 | 81400 | -11.17 |
| 2025/04/08 | 701.0 | 746.0 | 700.0 | 738.0 | 30400 | 10.48 |
| 2025/04/09 | 753.0 | 753.0 | 701.0 | 722.0 | 18900 | -2.17 |
| 2025/04/10 | 768.0 | 775.0 | 746.0 | 747.0 | 21300 | 3.46 |
| 2025/04/11 | 733.0 | 762.0 | 722.0 | 762.0 | 16300 | 2.01 |
| 2025/04/14 | 773.0 | 788.0 | 769.0 | 773.0 | 19800 | 1.44 |
| 2025/04/15 | 775.0 | 788.0 | 775.0 | 780.0 | 7000 | 0.91 |
| 2025/04/16 | 774.0 | 777.0 | 761.0 | 777.0 | 13900 | -0.38 |
| 2025/04/17 | 771.0 | 780.0 | 762.0 | 766.0 | 14500 | -1.42 |
| 2025/04/18 | 769.0 | 789.0 | 760.0 | 787.0 | 23500 | 2.74 |
| 2025/04/21 | 787.0 | 792.0 | 778.0 | 787.0 | 10500 | 0.00 |
| 2025/04/22 | 792.0 | 792.0 | 762.0 | 771.0 | 18700 | -2.03 |
| 2025/04/23 | 778.0 | 779.0 | 759.0 | 772.0 | 23300 | 0.13 |
| 2025/04/24 | 775.0 | 775.0 | 760.0 | 770.0 | 13500 | -0.26 |
| 2025/04/25 | 761.0 | 767.0 | 749.0 | 755.0 | 22600 | -1.95 |
| 2025/04/28 | 756.0 | 762.0 | 755.0 | 759.0 | 6100 | 0.53 |
| 2025/04/30 | 757.0 | 765.0 | 755.0 | 763.0 | 12000 | 0.53 |
| 2025/05/01 | 766.0 | 766.0 | 757.0 | 762.0 | 4000 | -0.13 |
| 2025/05/02 | 761.0 | 762.0 | 752.0 | 755.0 | 8100 | -0.92 |
| 2025/05/07 | 754.0 | 762.0 | 754.0 | 762.0 | 9000 | 0.93 |
| 2025/05/08 | 759.0 | 759.0 | 746.0 | 759.0 | 14800 | -0.39 |
| 2025/05/09 | 755.0 | 770.0 | 755.0 | 768.0 | 12100 | 1.19 |
| 2025/05/12 | 769.0 | 781.0 | 765.0 | 772.0 | 25900 | 0.52 |
| 2025/05/13 | 782.0 | 782.0 | 765.0 | 770.0 | 14800 | -0.26 |
| 2025/05/14 | 761.0 | 766.0 | 748.0 | 766.0 | 46000 | -0.52 |
| 2025/05/15 | 767.0 | 798.0 | 758.0 | 777.0 | 57400 | 1.44 |
| 2025/05/16 | 751.0 | 755.0 | 697.0 | 750.0 | 237500 | -3.47 |
| 2025/05/19 | 739.0 | 742.0 | 720.0 | 725.0 | 28400 | -3.33 |
| 2025/05/20 | 735.0 | 738.0 | 726.0 | 732.0 | 22100 | 0.97 |
| 2025/05/21 | 730.0 | 730.0 | 710.0 | 711.0 | 40900 | -2.87 |
| 2025/05/22 | 708.0 | 722.0 | 705.0 | 707.0 | 25000 | -0.56 |
| 2025/05/23 | 716.0 | 716.0 | 702.0 | 708.0 | 17000 | 0.14 |
| 2025/05/26 | 710.0 | 711.0 | 688.0 | 692.0 | 53900 | -2.26 |
| 2025/05/27 | 685.0 | 693.0 | 678.0 | 689.0 | 81700 | -0.43 |
| 2025/05/28 | 684.0 | 693.0 | 679.0 | 684.0 | 49100 | -0.73 |
| 2025/05/29 | 680.0 | 681.0 | 675.0 | 678.0 | 44300 | -0.88 |
| 2025/05/30 | 675.0 | 679.0 | 660.0 | 671.0 | 117500 | -1.03 |
| 2025/06/02 | 667.0 | 682.0 | 667.0 | 682.0 | 61700 | 1.64 |
| 2025/06/03 | 679.0 | 683.0 | 673.0 | 683.0 | 85600 | 0.15 |
| 2025/06/04 | 679.0 | 683.0 | 676.0 | 683.0 | 48900 | 0.00 |
| 2025/06/05 | 680.0 | 680.0 | 658.0 | 669.0 | 83000 | -2.05 |
| 2025/06/06 | 664.0 | 669.0 | 650.0 | 660.0 | 78600 | -1.35 |
| 2025/06/09 | 658.0 | 668.0 | 654.0 | 668.0 | 30600 | 1.21 |
| 2025/06/10 | 669.0 | 673.0 | 662.0 | 667.0 | 44600 | -0.15 |
| 2025/06/11 | 667.0 | 673.0 | 662.0 | 673.0 | 22600 | 0.90 |
| 2025/06/12 | 676.0 | 679.0 | 670.0 | 675.0 | 32000 | 0.30 |
| 2025/06/13 | 677.0 | 678.0 | 662.0 | 666.0 | 60400 | -1.33 |
| 2025/06/16 | 666.0 | 667.0 | 657.0 | 662.0 | 35800 | -0.60 |
| 2025/06/17 | 666.0 | 673.0 | 661.0 | 670.0 | 29800 | 1.21 |
| 2025/06/18 | 665.0 | 673.0 | 664.0 | 664.0 | 25600 | -0.90 |
| 2025/06/19 | 665.0 | 670.0 | 659.0 | 662.0 | 29500 | -0.30 |
| 2025/06/20 | 662.0 | 663.0 | 652.0 | 652.0 | 64700 | -1.51 |
| 2025/06/23 | 651.0 | 651.0 | 638.0 | 644.0 | 35600 | -1.23 |
| 2025/06/24 | 650.0 | 652.0 | 643.0 | 650.0 | 24700 | 0.93 |
| 2025/06/25 | 662.0 | 675.0 | 656.0 | 665.0 | 83400 | 2.31 |
| 2025/06/26 | 665.0 | 679.0 | 655.0 | 665.0 | 71000 | 0.00 |
| 2025/06/27 | 675.0 | 675.0 | 660.0 | 663.0 | 37200 | -0.30 |
| 2025/06/30 | 671.0 | 708.0 | 671.0 | 708.0 | 126300 | 6.79 |
| 2025/07/01 | 707.0 | 708.0 | 675.0 | 675.0 | 51600 | -4.66 |
| 2025/07/02 | 674.0 | 676.0 | 653.0 | 653.0 | 50300 | -3.26 |
| 2025/07/03 | 659.0 | 659.0 | 650.0 | 650.0 | 25000 | -0.46 |
| 2025/07/04 | 657.0 | 660.0 | 646.0 | 646.0 | 17500 | -0.62 |
| 2025/07/07 | 643.0 | 662.0 | 643.0 | 659.0 | 34500 | 2.01 |
| 2025/07/08 | 663.0 | 668.0 | 656.0 | 659.0 | 23800 | 0.00 |
| 2025/07/09 | 661.0 | 661.0 | 652.0 | 659.0 | 36500 | 0.00 |
| 2025/07/10 | 659.0 | 659.0 | 648.0 | 653.0 | 43000 | -0.91 |
| 2025/07/11 | 655.0 | 670.0 | 655.0 | 662.0 | 59300 | 1.38 |
| 2025/07/14 | 659.0 | 667.0 | 647.0 | 649.0 | 35800 | -1.96 |
| 2025/07/15 | 652.0 | 655.0 | 645.0 | 646.0 | 53900 | -0.46 |
| 2025/07/16 | 645.0 | 646.0 | 640.0 | 642.0 | 38900 | -0.62 |
| 2025/07/17 | 647.0 | 655.0 | 643.0 | 653.0 | 21500 | 1.71 |
| 2025/07/18 | 658.0 | 673.0 | 650.0 | 653.0 | 73000 | 0.00 |
| 2025/07/22 | 659.0 | 670.0 | 658.0 | 668.0 | 34000 | 2.30 |
| 2025/07/23 | 669.0 | 680.0 | 660.0 | 670.0 | 57500 | 0.30 |
| 2025/07/24 | 679.0 | 690.0 | 672.0 | 678.0 | 60200 | 1.19 |
| 2025/07/25 | 672.0 | 673.0 | 665.0 | 672.0 | 37200 | -0.88 |
| 2025/07/28 | 676.0 | 678.0 | 668.0 | 672.0 | 14700 | 0.00 |
| 2025/07/29 | 676.0 | 683.0 | 664.0 | 674.0 | 30200 | 0.30 |
| 2025/07/30 | 674.0 | 679.0 | 665.0 | 679.0 | 27500 | 0.74 |
| 2025/07/31 | 676.0 | 680.0 | 671.0 | 674.0 | 22100 | -0.74 |
| 2025/08/01 | 677.0 | 696.0 | 677.0 | 683.0 | 94500 | 1.34 |
| 2025/08/04 | 669.0 | 680.0 | 659.0 | 680.0 | 29800 | -0.44 |
| 2025/08/05 | 683.0 | 691.0 | 680.0 | 685.0 | 17100 | 0.74 |
| 2025/08/06 | 685.0 | 694.0 | 682.0 | 694.0 | 18900 | 1.31 |
| 2025/08/07 | 694.0 | 702.0 | 692.0 | 699.0 | 28600 | 0.72 |
| 2025/08/08 | 702.0 | 702.0 | 690.0 | 690.0 | 16900 | -1.29 |
| 2025/08/12 | 699.0 | 699.0 | 685.0 | 695.0 | 25300 | 0.72 |
| 2025/08/13 | 696.0 | 702.0 | 682.0 | 702.0 | 65000 | 1.01 |
| 2025/08/14 | 703.0 | 740.0 | 700.0 | 736.0 | 254800 | 4.84 |
| 2025/08/15 | 886.0 | 886.0 | 835.0 | 843.0 | 1219200 | 14.54 |
| 2025/08/18 | 853.0 | 855.0 | 843.0 | 846.0 | 249400 | 0.36 |
| 2025/08/19 | 847.0 | 872.0 | 845.0 | 864.0 | 160000 | 2.13 |
| 2025/08/20 | 864.0 | 867.0 | 851.0 | 858.0 | 76300 | -0.69 |
| 2025/08/21 | 853.0 | 859.0 | 841.0 | 851.0 | 104900 | -0.82 |
| 2025/08/22 | 857.0 | 858.0 | 830.0 | 833.0 | 123400 | -2.12 |
| 2025/08/25 | 842.0 | 843.0 | 830.0 | 831.0 | 85400 | -0.24 |
| 2025/08/26 | 837.0 | 842.0 | 835.0 | 837.0 | 30400 | 0.72 |
| 2025/08/27 | 839.0 | 845.0 | 832.0 | 833.0 | 44400 | -0.48 |
| 2025/08/28 | 837.0 | 852.0 | 834.0 | 850.0 | 63600 | 2.04 |
| 2025/08/29 | 850.0 | 850.0 | 838.0 | 846.0 | 39900 | -0.47 |
| 2025/09/01 | 841.0 | 848.0 | 840.0 | 841.0 | 29200 | -0.59 |
| 2025/09/02 | 841.0 | 844.0 | 823.0 | 825.0 | 88500 | -1.90 |
| 2025/09/03 | 822.0 | 822.0 | 794.0 | 799.0 | 152400 | -3.15 |
| 2025/09/04 | 793.0 | 801.0 | 787.0 | 798.0 | 86800 | -0.13 |
| 2025/09/05 | 798.0 | 800.0 | 788.0 | 792.0 | 96100 | -0.75 |
| 2025/09/08 | 799.0 | 801.0 | 790.0 | 791.0 | 75000 | -0.13 |
| 2025/09/09 | 795.0 | 804.0 | 784.0 | 788.0 | 76800 | -0.38 |
| 2025/09/10 | 790.0 | 793.0 | 785.0 | 793.0 | 39700 | 0.63 |
| 2025/09/11 | 793.0 | 793.0 | 773.0 | 777.0 | 100000 | -2.02 |
| 2025/09/12 | 780.0 | 780.0 | 761.0 | 764.0 | 107900 | -1.67 |
| 2025/09/16 | 777.0 | 788.0 | 770.0 | 788.0 | 55000 | 3.14 |
| 2025/09/17 | 791.0 | 791.0 | 778.0 | 785.0 | 29600 | -0.38 |
| 2025/09/18 | 787.0 | 794.0 | 785.0 | 788.0 | 24300 | 0.38 |
| 2025/09/19 | 788.0 | 806.0 | 786.0 | 804.0 | 63500 | 2.03 |
| 2025/09/22 | 817.0 | 819.0 | 800.0 | 812.0 | 78700 | 1.00 |
| 2025/09/24 | 842.0 | 848.0 | 837.0 | 842.0 | 141200 | 3.69 |
| 2025/09/25 | 850.0 | 850.0 | 837.0 | 842.0 | 73200 | 0.00 |
| 2025/09/26 | 845.0 | 868.0 | 842.0 | 865.0 | 97700 | 2.73 |
| 2025/09/29 | 873.0 | 874.0 | 857.0 | 861.0 | 68000 | -0.46 |
| 2025/09/30 | 861.0 | 861.0 | 843.0 | 848.0 | 56200 | -1.51 |
| 2025/10/01 | 847.0 | 848.0 | 818.0 | 819.0 | 100700 | -3.42 |
| 2025/10/02 | 822.0 | 824.0 | 808.0 | 817.0 | 58600 | -0.24 |
| 2025/10/03 | 815.0 | 831.0 | 815.0 | 824.0 | 42200 | 0.86 |
| 2025/10/06 | 839.0 | 840.0 | 822.0 | 826.0 | 52500 | 0.24 |
| 2025/10/07 | 833.0 | 833.0 | 820.0 | 828.0 | 25300 | 0.24 |
| 2025/10/08 | 830.0 | 833.0 | 822.0 | 826.0 | 23300 | -0.24 |
| 2025/10/09 | 830.0 | 830.0 | 819.0 | 821.0 | 21300 | -0.61 |
| 2025/10/10 | 825.0 | 827.0 | 810.0 | 812.0 | 37500 | -1.10 |
| 2025/10/14 | 807.0 | 808.0 | 787.0 | 795.0 | 97900 | -2.09 |
| 2025/10/15 | 800.0 | 821.0 | 800.0 | 818.0 | 40200 | 2.89 |
| 2025/10/16 | 823.0 | 827.0 | 810.0 | 812.0 | 20600 | -0.73 |
| 2025/10/17 | 812.0 | 812.0 | 800.0 | 800.0 | 33800 | -1.48 |
| 2025/10/20 | 845.0 | 849.0 | 821.0 | 837.0 | 64400 | 4.63 |
| 2025/10/21 | 846.0 | 849.0 | 836.0 | 841.0 | 61200 | 0.48 |
| 2025/10/22 | 848.0 | 852.0 | 838.0 | 847.0 | 49800 | 0.71 |
| 2025/10/23 | 847.0 | 851.0 | 840.0 | 844.0 | 37600 | -0.35 |
| 2025/10/24 | 850.0 | 850.0 | 825.0 | 834.0 | 66700 | -1.18 |
| 2025/10/27 | 844.0 | 848.0 | 831.0 | 842.0 | 85400 | 0.96 |
| 2025/10/28 | 854.0 | 861.0 | 845.0 | 858.0 | 56900 | 1.90 |
| 2025/10/29 | 855.0 | 863.0 | 839.0 | 841.0 | 43300 | -1.98 |
| 2025/10/30 | 848.0 | 851.0 | 822.0 | 839.0 | 72800 | -0.24 |
| 2025/10/31 | 846.0 | 846.0 | 832.0 | 836.0 | 36600 | -0.36 |
| 2025/11/04 | 845.0 | 856.0 | 838.0 | 845.0 | 47300 | 1.08 |
| 2025/11/05 | 850.0 | 850.0 | 827.0 | 840.0 | 50200 | -0.59 |
| 2025/11/06 | 845.0 | 846.0 | 835.0 | 836.0 | 22700 | -0.48 |
| 2025/11/07 | 837.0 | 840.0 | 830.0 | 832.0 | 29000 | -0.48 |
| 2025/11/10 | 840.0 | 848.0 | 839.0 | 846.0 | 31700 | 1.68 |
| 2025/11/11 | 847.0 | 848.0 | 836.0 | 844.0 | 35600 | -0.24 |
| 2025/11/12 | 845.0 | 860.0 | 841.0 | 858.0 | 52800 | 1.66 |
| 2025/11/13 | 858.0 | 859.0 | 846.0 | 850.0 | 37200 | -0.93 |
| 2025/11/14 | 850.0 | 852.0 | 825.0 | 825.0 | 105100 | -2.94 |
| 2025/11/17 | 821.0 | 833.0 | 813.0 | 828.0 | 132100 | 0.36 |
| 2025/11/18 | 832.0 | 837.0 | 821.0 | 821.0 | 56100 | -0.85 |
| 2025/11/19 | 823.0 | 825.0 | 813.0 | 813.0 | 47100 | -0.97 |
| 2025/11/20 | 821.0 | 838.0 | 819.0 | 826.0 | 53000 | 1.60 |
| 2025/11/21 | 826.0 | 857.0 | 818.0 | 853.0 | 86300 | 3.27 |
| 2025/11/25 | 859.0 | 867.0 | 851.0 | 858.0 | 60900 | 0.59 |
| 2025/11/26 | 864.0 | 865.0 | 855.0 | 865.0 | 51200 | 0.82 |
| 2025/11/27 | 873.0 | 880.0 | 869.0 | 877.0 | 83600 | 1.39 |
| 2025/11/28 | 880.0 | 883.0 | 870.0 | 875.0 | 65100 | -0.23 |
| 2025/12/01 | 881.0 | 885.0 | 855.0 | 856.0 | 93500 | -2.17 |
| 2025/12/02 | 858.0 | 862.0 | 848.0 | 848.0 | 46800 | -0.93 |
| 2025/12/03 | 849.0 | 858.0 | 847.0 | 847.0 | 31400 | -0.12 |
| 2025/12/04 | 848.0 | 876.0 | 848.0 | 868.0 | 48900 | 2.48 |
| 2025/12/05 | 877.0 | 879.0 | 852.0 | 866.0 | 57100 | -0.23 |
| 2025/12/08 | 868.0 | 872.0 | 855.0 | 859.0 | 59100 | -0.81 |
| 2025/12/09 | 859 | 861 | 828 | 829 | 87300 | -3.49 |