大阪瓦斯 9532
5,403円
(時刻：15:30)
▼ -38円 (-0.69%)
価格情報
| 始値 | 5,401円 |
| 高値 | 5,438円 |
| 安値 | 5,355円 |
| 出来高 | 1,766,000株 |
| 売買代金 | 9,539,093,600円 |
| 売り気配 (15:30) | 5,410円 |
| 買い気配 (15:30) | 5,402円 |
基本情報
| 銘柄名 | 大阪瓦斯 |
| 英文銘柄名 | OSAKA GAS CO., LTD. |
| 時価総額 | 2,164,874,873,800.0円 |
| 発行済株式総数 | 397,881,800株 |
| 単元株式数 | 100 |
| 業種 | 電気・ガス業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 333.31円 |
| BPS | 4,254.13円 |
| PER | 16.32倍 |
| PBR | 1.28倍 |
| ROE | 8.2% |
| 年間配当金 | 95.00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206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 | 1,084,389 百万円 | 1,053,584 百万円 | 1,207,683 百万円 | 1,716,757 百万円 | 1,565,354 百万円 |
| 経常利益又は経常損失（△） | 58,496 百万円 | 73,035 百万円 | 63,202 百万円 | △77,471 百万円 | 80,183 百万円 |
| 当期純利益又は当期純損失（△） | 44,979 百万円 | 54,641 百万円 | 58,940 百万円 | △45,244 百万円 | 68,425 百万円 |
| 資本金 | 132,166 百万円 | 132,166 百万円 | 132,166 百万円 | 132,166 百万円 | 132,166 百万円 |
| 純資産額 | 779,646 百万円 | 832,442 百万円 | 871,459 百万円 | 791,073 百万円 | 815,346 百万円 |
| 総資産額 | 1,643,343 百万円 | 1,720,358 百万円 | 1,782,061 百万円 | 1,913,653 百万円 | 1,933,606 百万円 |
| 従業員数 | 5,271 人 | 3,203 人 | 3,189 人 | 1,163 人 | 1,137 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 | 333.31 | 4,254.13 | 8.2 | 16.32 | 1.28 | - | - |
| 2025/03 | 単体 | 130.25 | 1,940.25 | - | 41.77 | 2.80 | 1.76 | 95.00 |
| 2025/09 | 中連 | 240.69 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.11 | 60.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 106,400 | -53,700 | 153,600 | 3,000 |
| 2025/12/05 | 160,100 | 23,800 | 150,600 | 55,300 |
| 2025/11/28 | 136,300 | -81,000 | 95,300 | -6,800 |
| 2025/11/21 | 217,300 | 96,700 | 102,100 | -15,900 |
| 2025/11/14 | 120,600 | 26,700 | 118,000 | 1,400 |
| 2025/11/07 | 93,900 | -30,900 | 116,600 | -19,900 |
| 2025/10/31 | 124,800 | 55,400 | 136,500 | -62,800 |
| 2025/10/24 | 69,400 | -11,900 | 199,300 | -14,600 |
| 2025/10/17 | 81,300 | 17,800 | 213,900 | 14,600 |
| 2025/10/10 | 63,500 | -6,200 | 199,300 | 42,500 |
| 2025/10/03 | 69,700 | -6,100 | 156,800 | 23,100 |
| 2025/09/26 | 75,800 | -7,600 | 133,700 | -15,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| BNP Paribas Financial Markets SNC | 1,776,185 | 0.44% | 2025/11/07 |
| GOLDMAN SACHS INTERNATIONAL | 1,356,852 | 0.34% | 2025/10/24 |
| Nomura International plc | 1,956,160 | 0.48% | 2025/04/03 |
| 合計・最新計算日 | 5,089,197 | 1.26% | 2025/11/07 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/07 | BNP Paribas Financial Markets SNC | 1,776,185 （0.59%→0.44%） |
| 2025/10/30 | Barclays Capital Securities Ltd | 0 （0.51%→0.00%） |
| 2025/10/27 | Barclays Capital Securities Ltd | 2,040,577 （0.44%→0.51%） |
| 2025/10/24 | GOLDMAN SACHS INTERNATIONAL | 1,356,852 （0.92%→0.34%） |
| 2025/10/24 | BNP Paribas Financial Markets SNC | 2,376,485 （None→0.59%） |
| 2025/10/14 | GOLDMAN SACHS INTERNATIONAL | 3,696,720 （0.87%→0.92%） |
| 2025/10/10 | GOLDMAN SACHS INTERNATIONAL | 3,482,402 （0.91%→0.87%） |
| 2025/10/01 | GOLDMAN SACHS INTERNATIONAL | 3,629,581 （0.89%→0.91%） |
| 2025/09/30 | GOLDMAN SACHS INTERNATIONAL | 3,574,645 （0.90%→0.89%） |
| 2025/09/25 | GOLDMAN SACHS INTERNATIONAL | 3,590,398 （0.80%→0.90%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/18 | 27,500 | 11 | 0 |
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | 大阪瓦斯株式会社 |
| 会社名（英文） | OSAKA GAS CO.,LTD. |
| 会社名（カナ） | オオサカガスカブシキガイシャ |
| 本店所在地 | 大阪市中央区平野町四丁目１番２号 |
| 業種 | 電気・ガス業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 95320 |
| EDINETコード | E04520 |
| 法人番号 | 3120001077601 |
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 | 3580.0 | 3594.0 | 3500.0 | 3503.0 | 782100 | - |
| 2024/07/02 | 3494.0 | 3526.0 | 3478.0 | 3513.0 | 943300 | 0.29 |
| 2024/07/03 | 3485.0 | 3507.0 | 3418.0 | 3456.0 | 1274700 | -1.62 |
| 2024/07/04 | 3456.0 | 3464.0 | 3397.0 | 3438.0 | 1212900 | -0.52 |
| 2024/07/05 | 3410.0 | 3427.0 | 3371.0 | 3376.0 | 879000 | -1.80 |
| 2024/07/08 | 3350.0 | 3365.0 | 3302.0 | 3329.0 | 1158200 | -1.39 |
| 2024/07/09 | 3352.0 | 3419.0 | 3350.0 | 3386.0 | 987900 | 1.71 |
| 2024/07/10 | 3411.0 | 3425.0 | 3378.0 | 3410.0 | 1134000 | 0.71 |
| 2024/07/11 | 3438.0 | 3445.0 | 3401.0 | 3408.0 | 1067000 | -0.06 |
| 2024/07/12 | 3386.0 | 3422.0 | 3354.0 | 3371.0 | 890500 | -1.09 |
| 2024/07/16 | 3381.0 | 3467.0 | 3378.0 | 3445.0 | 1344700 | 2.20 |
| 2024/07/17 | 3446.0 | 3510.0 | 3442.0 | 3478.0 | 1035600 | 0.96 |
| 2024/07/18 | 3495.0 | 3574.0 | 3463.0 | 3539.0 | 1269800 | 1.75 |
| 2024/07/19 | 3560.0 | 3560.0 | 3481.0 | 3523.0 | 1079400 | -0.45 |
| 2024/07/22 | 3550.0 | 3562.0 | 3494.0 | 3511.0 | 737000 | -0.34 |
| 2024/07/23 | 3522.0 | 3536.0 | 3472.0 | 3485.0 | 578700 | -0.74 |
| 2024/07/24 | 3459.0 | 3460.0 | 3370.0 | 3378.0 | 973000 | -3.07 |
| 2024/07/25 | 3379.0 | 3396.0 | 3323.0 | 3347.0 | 1001300 | -0.92 |
| 2024/07/26 | 3335.0 | 3378.0 | 3287.0 | 3320.0 | 962700 | -0.81 |
| 2024/07/29 | 3301.0 | 3404.0 | 3301.0 | 3394.0 | 1072800 | 2.23 |
| 2024/07/30 | 3254.0 | 3378.0 | 3241.0 | 3338.0 | 1635400 | -1.65 |
| 2024/07/31 | 3300.0 | 3409.0 | 3286.0 | 3407.0 | 1907600 | 2.07 |
| 2024/08/01 | 3337.0 | 3355.0 | 3277.0 | 3355.0 | 1425200 | -1.53 |
| 2024/08/02 | 3317.0 | 3373.0 | 3280.0 | 3296.0 | 2011600 | -1.76 |
| 2024/08/05 | 3179.0 | 3306.0 | 3043.0 | 3080.0 | 2145000 | -6.55 |
| 2024/08/06 | 3150.0 | 3400.0 | 3150.0 | 3376.0 | 1913000 | 9.61 |
| 2024/08/07 | 3341.0 | 3560.0 | 3337.0 | 3460.0 | 1893400 | 2.49 |
| 2024/08/08 | 3460.0 | 3522.0 | 3435.0 | 3452.0 | 1235800 | -0.23 |
| 2024/08/09 | 3474.0 | 3480.0 | 3335.0 | 3366.0 | 1660300 | -2.49 |
| 2024/08/13 | 3367.0 | 3424.0 | 3333.0 | 3420.0 | 1190300 | 1.60 |
| 2024/08/14 | 3420.0 | 3458.0 | 3382.0 | 3396.0 | 1124800 | -0.70 |
| 2024/08/15 | 3390.0 | 3416.0 | 3358.0 | 3359.0 | 1393500 | -1.09 |
| 2024/08/16 | 3385.0 | 3474.0 | 3340.0 | 3446.0 | 1524400 | 2.59 |
| 2024/08/19 | 3425.0 | 3428.0 | 3333.0 | 3339.0 | 1158000 | -3.11 |
| 2024/08/20 | 3425.0 | 3496.0 | 3422.0 | 3488.0 | 1146700 | 4.46 |
| 2024/08/21 | 3473.0 | 3486.0 | 3430.0 | 3450.0 | 694700 | -1.09 |
| 2024/08/22 | 3450.0 | 3486.0 | 3427.0 | 3482.0 | 641300 | 0.93 |
| 2024/08/23 | 3499.0 | 3522.0 | 3488.0 | 3513.0 | 699200 | 0.89 |
| 2024/08/26 | 3498.0 | 3523.0 | 3472.0 | 3512.0 | 532800 | -0.03 |
| 2024/08/27 | 3550.0 | 3559.0 | 3523.0 | 3544.0 | 533500 | 0.91 |
| 2024/08/28 | 3555.0 | 3578.0 | 3505.0 | 3516.0 | 647900 | -0.79 |
| 2024/08/29 | 3527.0 | 3616.0 | 3512.0 | 3615.0 | 1121200 | 2.82 |
| 2024/08/30 | 3650.0 | 3657.0 | 3582.0 | 3594.0 | 1475700 | -0.58 |
| 2024/09/02 | 3561.0 | 3592.0 | 3553.0 | 3590.0 | 765000 | -0.11 |
| 2024/09/03 | 3580.0 | 3635.0 | 3551.0 | 3624.0 | 699500 | 0.95 |
| 2024/09/04 | 3554.0 | 3581.0 | 3505.0 | 3517.0 | 1078600 | -2.95 |
| 2024/09/05 | 3548.0 | 3617.0 | 3505.0 | 3539.0 | 1180300 | 0.63 |
| 2024/09/06 | 3547.0 | 3555.0 | 3507.0 | 3526.0 | 768900 | -0.37 |
| 2024/09/09 | 3456.0 | 3559.0 | 3456.0 | 3529.0 | 924700 | 0.09 |
| 2024/09/10 | 3525.0 | 3553.0 | 3500.0 | 3521.0 | 1148700 | -0.23 |
| 2024/09/11 | 3466.0 | 3473.0 | 3315.0 | 3343.0 | 1757200 | -5.06 |
| 2024/09/12 | 3409.0 | 3434.0 | 3372.0 | 3405.0 | 1195700 | 1.85 |
| 2024/09/13 | 3373.0 | 3383.0 | 3311.0 | 3351.0 | 1237800 | -1.59 |
| 2024/09/17 | 3360.0 | 3374.0 | 3301.0 | 3336.0 | 1178200 | -0.45 |
| 2024/09/18 | 3314.0 | 3355.0 | 3271.0 | 3302.0 | 1536400 | -1.02 |
| 2024/09/19 | 3315.0 | 3342.0 | 3283.0 | 3283.0 | 1120800 | -0.58 |
| 2024/09/20 | 3300.0 | 3310.0 | 3249.0 | 3255.0 | 2073100 | -0.85 |
| 2024/09/24 | 3280.0 | 3310.0 | 3261.0 | 3286.0 | 973300 | 0.95 |
| 2024/09/25 | 3299.0 | 3299.0 | 3252.0 | 3275.0 | 826500 | -0.33 |
| 2024/09/26 | 3300.0 | 3325.0 | 3275.0 | 3325.0 | 1134400 | 1.53 |
| 2024/09/27 | 3258.0 | 3281.0 | 3228.0 | 3273.0 | 1327100 | -1.56 |
| 2024/09/30 | 3203.0 | 3245.0 | 3186.0 | 3224.0 | 1282300 | -1.50 |
| 2024/10/01 | 3230.0 | 3258.0 | 3193.0 | 3225.0 | 768700 | 0.03 |
| 2024/10/02 | 3226.0 | 3265.0 | 3202.0 | 3202.0 | 843500 | -0.71 |
| 2024/10/03 | 3295.0 | 3315.0 | 3232.0 | 3251.0 | 863500 | 1.53 |
| 2024/10/04 | 3252.0 | 3294.0 | 3252.0 | 3289.0 | 839700 | 1.17 |
| 2024/10/07 | 3344.0 | 3395.0 | 3326.0 | 3349.0 | 1065300 | 1.82 |
| 2024/10/08 | 3325.0 | 3346.0 | 3305.0 | 3330.0 | 781600 | -0.57 |
| 2024/10/09 | 3347.0 | 3369.0 | 3273.0 | 3273.0 | 712800 | -1.71 |
| 2024/10/10 | 3281.0 | 3296.0 | 3267.0 | 3271.0 | 588200 | -0.06 |
| 2024/10/11 | 3267.0 | 3316.0 | 3255.0 | 3288.0 | 1131100 | 0.52 |
| 2024/10/15 | 3280.0 | 3302.0 | 3241.0 | 3244.0 | 1179400 | -1.34 |
| 2024/10/16 | 3230.0 | 3272.0 | 3220.0 | 3241.0 | 868200 | -0.09 |
| 2024/10/17 | 3273.0 | 3289.0 | 3229.0 | 3242.0 | 775800 | 0.03 |
| 2024/10/18 | 3244.0 | 3261.0 | 3190.0 | 3196.0 | 700300 | -1.42 |
| 2024/10/21 | 3200.0 | 3200.0 | 3158.0 | 3181.0 | 722800 | -0.47 |
| 2024/10/22 | 3187.0 | 3198.0 | 3152.0 | 3166.0 | 692500 | -0.47 |
| 2024/10/23 | 3187.0 | 3206.0 | 3165.0 | 3190.0 | 833000 | 0.76 |
| 2024/10/24 | 3182.0 | 3216.0 | 3156.0 | 3190.0 | 865200 | 0.00 |
| 2024/10/25 | 3175.0 | 3199.0 | 3146.0 | 3163.0 | 729000 | -0.85 |
| 2024/10/28 | 3163.0 | 3196.0 | 3147.0 | 3169.0 | 667300 | 0.19 |
| 2024/10/29 | 3175.0 | 3203.0 | 3165.0 | 3202.0 | 859700 | 1.04 |
| 2024/10/30 | 3202.0 | 3294.0 | 3195.0 | 3266.0 | 2369900 | 2.00 |
| 2024/10/31 | 3278.0 | 3297.0 | 3257.0 | 3282.0 | 2012900 | 0.49 |
| 2024/11/01 | 3283.0 | 3319.0 | 3163.0 | 3177.0 | 2527200 | -3.20 |
| 2024/11/05 | 3160.0 | 3269.0 | 3156.0 | 3269.0 | 1433400 | 2.90 |
| 2024/11/06 | 3248.0 | 3300.0 | 3227.0 | 3252.0 | 1365100 | -0.52 |
| 2024/11/07 | 3302.0 | 3323.0 | 3271.0 | 3305.0 | 1208000 | 1.63 |
| 2024/11/08 | 3365.0 | 3372.0 | 3282.0 | 3305.0 | 965400 | 0.00 |
| 2024/11/11 | 3315.0 | 3320.0 | 3270.0 | 3285.0 | 773300 | -0.61 |
| 2024/11/12 | 3325.0 | 3348.0 | 3309.0 | 3339.0 | 1301700 | 1.64 |
| 2024/11/13 | 3358.0 | 3388.0 | 3296.0 | 3310.0 | 1249300 | -0.87 |
| 2024/11/14 | 3280.0 | 3344.0 | 3276.0 | 3297.0 | 1079800 | -0.39 |
| 2024/11/15 | 3326.0 | 3340.0 | 3297.0 | 3314.0 | 987400 | 0.52 |
| 2024/11/18 | 3301.0 | 3338.0 | 3284.0 | 3288.0 | 1235800 | -0.78 |
| 2024/11/19 | 3270.0 | 3282.0 | 3196.0 | 3225.0 | 1473600 | -1.92 |
| 2024/11/20 | 3226.0 | 3233.0 | 3146.0 | 3159.0 | 1685900 | -2.05 |
| 2024/11/21 | 3148.0 | 3187.0 | 3141.0 | 3157.0 | 1204100 | -0.06 |
| 2024/11/22 | 3141.0 | 3202.0 | 3136.0 | 3183.0 | 1194600 | 0.82 |
| 2024/11/25 | 3207.0 | 3272.0 | 3197.0 | 3272.0 | 2932200 | 2.80 |
| 2024/11/26 | 3250.0 | 3262.0 | 3204.0 | 3234.0 | 807100 | -1.16 |
| 2024/11/27 | 3218.0 | 3248.0 | 3178.0 | 3212.0 | 993300 | -0.68 |
| 2024/11/28 | 3191.0 | 3232.0 | 3187.0 | 3223.0 | 1276700 | 0.34 |
| 2024/11/29 | 3248.0 | 3318.0 | 3229.0 | 3284.0 | 1350100 | 1.89 |
| 2024/12/02 | 3297.0 | 3314.0 | 3267.0 | 3297.0 | 1019300 | 0.40 |
| 2024/12/03 | 3295.0 | 3313.0 | 3280.0 | 3285.0 | 1142000 | -0.36 |
| 2024/12/04 | 3285.0 | 3307.0 | 3230.0 | 3230.0 | 932100 | -1.67 |
| 2024/12/05 | 3228.0 | 3246.0 | 3186.0 | 3201.0 | 930600 | -0.90 |
| 2024/12/06 | 3216.0 | 3256.0 | 3192.0 | 3210.0 | 673300 | 0.28 |
| 2024/12/09 | 3210.0 | 3239.0 | 3201.0 | 3225.0 | 781500 | 0.47 |
| 2024/12/10 | 3240.0 | 3255.0 | 3147.0 | 3163.0 | 1155200 | -1.92 |
| 2024/12/11 | 3191.0 | 3237.0 | 3187.0 | 3215.0 | 1420800 | 1.64 |
| 2024/12/12 | 3257.0 | 3314.0 | 3257.0 | 3268.0 | 1475000 | 1.65 |
| 2024/12/13 | 3256.0 | 3320.0 | 3236.0 | 3252.0 | 1353700 | -0.49 |
| 2024/12/16 | 3269.0 | 3316.0 | 3261.0 | 3261.0 | 973800 | 0.28 |
| 2024/12/17 | 3271.0 | 3313.0 | 3247.0 | 3266.0 | 1245900 | 0.15 |
| 2024/12/18 | 3313.0 | 3320.0 | 3254.0 | 3262.0 | 1208100 | -0.12 |
| 2024/12/19 | 3220.0 | 3231.0 | 3169.0 | 3196.0 | 1232200 | -2.02 |
| 2024/12/20 | 3214.0 | 3225.0 | 3185.0 | 3217.0 | 2180700 | 0.66 |
| 2024/12/23 | 3242.0 | 3314.0 | 3214.0 | 3314.0 | 1146100 | 3.02 |
| 2024/12/24 | 3330.0 | 3366.0 | 3316.0 | 3365.0 | 669900 | 1.54 |
| 2024/12/25 | 3367.0 | 3377.0 | 3330.0 | 3363.0 | 546000 | -0.06 |
| 2024/12/26 | 3383.0 | 3405.0 | 3359.0 | 3405.0 | 755700 | 1.25 |
| 2024/12/27 | 3408.0 | 3460.0 | 3394.0 | 3458.0 | 790500 | 1.56 |
| 2024/12/30 | 3480.0 | 3510.0 | 3449.0 | 3460.0 | 995700 | 0.06 |
| 2025/01/06 | 3500.0 | 3500.0 | 3432.0 | 3459.0 | 1116600 | -0.03 |
| 2025/01/07 | 3411.0 | 3429.0 | 3397.0 | 3417.0 | 892300 | -1.21 |
| 2025/01/08 | 3366.0 | 3389.0 | 3347.0 | 3351.0 | 1368300 | -1.93 |
| 2025/01/09 | 3350.0 | 3351.0 | 3286.0 | 3305.0 | 828600 | -1.37 |
| 2025/01/10 | 3300.0 | 3306.0 | 3248.0 | 3248.0 | 1130300 | -1.72 |
| 2025/01/14 | 3235.0 | 3265.0 | 3186.0 | 3212.0 | 1217500 | -1.11 |
| 2025/01/15 | 3219.0 | 3236.0 | 3169.0 | 3190.0 | 1199200 | -0.68 |
| 2025/01/16 | 3205.0 | 3211.0 | 3147.0 | 3162.0 | 1031800 | -0.88 |
| 2025/01/17 | 3147.0 | 3161.0 | 3121.0 | 3153.0 | 798600 | -0.28 |
| 2025/01/20 | 3157.0 | 3168.0 | 3143.0 | 3168.0 | 628000 | 0.48 |
| 2025/01/21 | 3172.0 | 3177.0 | 3133.0 | 3139.0 | 750100 | -0.92 |
| 2025/01/22 | 3156.0 | 3160.0 | 3128.0 | 3128.0 | 935500 | -0.35 |
| 2025/01/23 | 3105.0 | 3117.0 | 3072.0 | 3108.0 | 789400 | -0.64 |
| 2025/01/24 | 3122.0 | 3130.0 | 3058.0 | 3065.0 | 1106200 | -1.38 |
| 2025/01/27 | 3099.0 | 3110.0 | 3068.0 | 3080.0 | 968200 | 0.49 |
| 2025/01/28 | 3087.0 | 3107.0 | 3070.0 | 3070.0 | 1014000 | -0.32 |
| 2025/01/29 | 3070.0 | 3079.0 | 3058.0 | 3065.0 | 761200 | -0.16 |
| 2025/01/30 | 3050.0 | 3070.0 | 3036.0 | 3064.0 | 766600 | -0.03 |
| 2025/01/31 | 3050.0 | 3076.0 | 3043.0 | 3056.0 | 1208600 | -0.26 |
| 2025/02/03 | 3035.0 | 3135.0 | 2946.5 | 3016.0 | 3066200 | -1.31 |
| 2025/02/04 | 3064.0 | 3153.0 | 3061.0 | 3078.0 | 1934800 | 2.06 |
| 2025/02/05 | 3081.0 | 3137.0 | 3081.0 | 3116.0 | 1321900 | 1.23 |
| 2025/02/06 | 3125.0 | 3164.0 | 3115.0 | 3117.0 | 1094800 | 0.03 |
| 2025/02/07 | 3100.0 | 3107.0 | 3076.0 | 3092.0 | 951000 | -0.80 |
| 2025/02/10 | 3098.0 | 3115.0 | 3086.0 | 3104.0 | 775600 | 0.39 |
| 2025/02/12 | 3093.0 | 3094.0 | 3063.0 | 3087.0 | 733900 | -0.55 |
| 2025/02/13 | 3107.0 | 3138.0 | 3097.0 | 3113.0 | 871600 | 0.84 |
| 2025/02/14 | 3144.0 | 3186.0 | 3141.0 | 3157.0 | 1039400 | 1.41 |
| 2025/02/17 | 3198.0 | 3217.0 | 3178.0 | 3193.0 | 806400 | 1.14 |
| 2025/02/18 | 3225.0 | 3265.0 | 3221.0 | 3245.0 | 859600 | 1.63 |
| 2025/02/19 | 3250.0 | 3263.0 | 3222.0 | 3231.0 | 883200 | -0.43 |
| 2025/02/20 | 3271.0 | 3341.0 | 3247.0 | 3326.0 | 1358800 | 2.94 |
| 2025/02/21 | 3358.0 | 3430.0 | 3349.0 | 3416.0 | 1723700 | 2.71 |
| 2025/02/25 | 3438.0 | 3444.0 | 3374.0 | 3395.0 | 1631600 | -0.61 |
| 2025/02/26 | 3423.0 | 3435.0 | 3362.0 | 3387.0 | 1208900 | -0.24 |
| 2025/02/27 | 3416.0 | 3425.0 | 3389.0 | 3419.0 | 901700 | 0.94 |
| 2025/02/28 | 3445.0 | 3468.0 | 3428.0 | 3454.0 | 1435400 | 1.02 |
| 2025/03/03 | 3475.0 | 3488.0 | 3445.0 | 3472.0 | 994300 | 0.52 |
| 2025/03/04 | 3416.0 | 3423.0 | 3294.0 | 3295.0 | 1703300 | -5.10 |
| 2025/03/05 | 3325.0 | 3383.0 | 3311.0 | 3358.0 | 1669200 | 1.91 |
| 2025/03/06 | 3356.0 | 3393.0 | 3352.0 | 3370.0 | 1135300 | 0.36 |
| 2025/03/07 | 3359.0 | 3378.0 | 3335.0 | 3341.0 | 969100 | -0.86 |
| 2025/03/10 | 3343.0 | 3357.0 | 3288.0 | 3296.0 | 1064200 | -1.35 |
| 2025/03/11 | 3260.0 | 3265.0 | 3172.0 | 3228.0 | 1455800 | -2.06 |
| 2025/03/12 | 3232.0 | 3378.0 | 3208.0 | 3312.0 | 1627900 | 2.60 |
| 2025/03/13 | 3312.0 | 3371.0 | 3279.0 | 3365.0 | 1426100 | 1.60 |
| 2025/03/14 | 3365.0 | 3412.0 | 3353.0 | 3382.0 | 2006500 | 0.51 |
| 2025/03/17 | 3382.0 | 3459.0 | 3355.0 | 3444.0 | 1216400 | 1.83 |
| 2025/03/18 | 3450.0 | 3461.0 | 3426.0 | 3446.0 | 846900 | 0.06 |
| 2025/03/19 | 3489.0 | 3552.0 | 3483.0 | 3511.0 | 845400 | 1.89 |
| 2025/03/21 | 3528.0 | 3580.0 | 3492.0 | 3492.0 | 1577000 | -0.54 |
| 2025/03/24 | 3498.0 | 3510.0 | 3473.0 | 3483.0 | 660000 | -0.26 |
| 2025/03/25 | 3454.0 | 3466.0 | 3403.0 | 3437.0 | 1068100 | -1.32 |
| 2025/03/26 | 3462.0 | 3483.0 | 3426.0 | 3474.0 | 1740700 | 1.08 |
| 2025/03/27 | 3474.0 | 3531.0 | 3452.0 | 3514.0 | 1545800 | 1.15 |
| 2025/03/28 | 3496.0 | 3511.0 | 3456.0 | 3468.0 | 1017800 | -1.31 |
| 2025/03/31 | 3401.0 | 3422.0 | 3350.0 | 3383.0 | 1098300 | -2.45 |
| 2025/04/01 | 3454.0 | 3477.0 | 3421.0 | 3441.0 | 1002600 | 1.71 |
| 2025/04/02 | 3431.0 | 3440.0 | 3362.0 | 3405.0 | 1339600 | -1.05 |
| 2025/04/03 | 3265.0 | 3321.0 | 3262.0 | 3320.0 | 1121000 | -2.50 |
| 2025/04/04 | 3303.0 | 3385.0 | 3299.0 | 3354.0 | 1547700 | 1.02 |
| 2025/04/07 | 3219.0 | 3278.0 | 3108.0 | 3180.0 | 1602500 | -5.19 |
| 2025/04/08 | 3250.0 | 3311.0 | 3200.0 | 3276.0 | 1029300 | 3.02 |
| 2025/04/09 | 3250.0 | 3282.0 | 3200.0 | 3261.0 | 1011100 | -0.46 |
| 2025/04/10 | 3389.0 | 3398.0 | 3301.0 | 3388.0 | 900600 | 3.89 |
| 2025/04/11 | 3260.0 | 3335.0 | 3237.0 | 3330.0 | 1174000 | -1.71 |
| 2025/04/14 | 3369.0 | 3383.0 | 3324.0 | 3340.0 | 872200 | 0.30 |
| 2025/04/15 | 3388.0 | 3389.0 | 3329.0 | 3340.0 | 663600 | 0.00 |
| 2025/04/16 | 3341.0 | 3373.0 | 3330.0 | 3373.0 | 614700 | 0.99 |
| 2025/04/17 | 3380.0 | 3399.0 | 3358.0 | 3383.0 | 653700 | 0.30 |
| 2025/04/18 | 3408.0 | 3459.0 | 3397.0 | 3447.0 | 550800 | 1.89 |
| 2025/04/21 | 3447.0 | 3549.0 | 3422.0 | 3493.0 | 1164700 | 1.33 |
| 2025/04/22 | 3533.0 | 3588.0 | 3504.0 | 3572.0 | 1296900 | 2.26 |
| 2025/04/23 | 3613.0 | 3657.0 | 3588.0 | 3644.0 | 1705800 | 2.02 |
| 2025/04/24 | 3634.0 | 3658.0 | 3576.0 | 3590.0 | 1445200 | -1.48 |
| 2025/04/25 | 3562.0 | 3619.0 | 3547.0 | 3575.0 | 1176400 | -0.42 |
| 2025/04/28 | 3580.0 | 3638.0 | 3563.0 | 3581.0 | 846700 | 0.17 |
| 2025/04/30 | 3603.0 | 3663.0 | 3596.0 | 3617.0 | 1556100 | 1.01 |
| 2025/05/01 | 3627.0 | 3661.0 | 3611.0 | 3622.0 | 678000 | 0.14 |
| 2025/05/02 | 3622.0 | 3639.0 | 3594.0 | 3634.0 | 950200 | 0.33 |
| 2025/05/07 | 3682.0 | 3688.0 | 3623.0 | 3623.0 | 1382100 | -0.30 |
| 2025/05/08 | 3634.0 | 3665.0 | 3597.0 | 3629.0 | 1310000 | 0.17 |
| 2025/05/09 | 3769.0 | 3780.0 | 3650.0 | 3662.0 | 2127300 | 0.91 |
| 2025/05/12 | 3656.0 | 3703.0 | 3640.0 | 3698.0 | 1142500 | 0.98 |
| 2025/05/13 | 3666.0 | 3715.0 | 3648.0 | 3667.0 | 1209200 | -0.84 |
| 2025/05/14 | 3630.0 | 3652.0 | 3595.0 | 3652.0 | 1155600 | -0.41 |
| 2025/05/15 | 3673.0 | 3679.0 | 3620.0 | 3661.0 | 1171400 | 0.25 |
| 2025/05/16 | 3654.0 | 3661.0 | 3592.0 | 3624.0 | 1023500 | -1.01 |
| 2025/05/19 | 3649.0 | 3656.0 | 3606.0 | 3636.0 | 806900 | 0.33 |
| 2025/05/20 | 3633.0 | 3633.0 | 3561.0 | 3582.0 | 1090500 | -1.49 |
| 2025/05/21 | 3595.0 | 3622.0 | 3582.0 | 3613.0 | 961800 | 0.87 |
| 2025/05/22 | 3613.0 | 3632.0 | 3578.0 | 3607.0 | 1052000 | -0.17 |
| 2025/05/23 | 3617.0 | 3628.0 | 3598.0 | 3614.0 | 958500 | 0.19 |
| 2025/05/26 | 3623.0 | 3657.0 | 3611.0 | 3657.0 | 551100 | 1.19 |
| 2025/05/27 | 3678.0 | 3678.0 | 3612.0 | 3647.0 | 842200 | -0.27 |
| 2025/05/28 | 3660.0 | 3674.0 | 3617.0 | 3644.0 | 1130100 | -0.08 |
| 2025/05/29 | 3670.0 | 3670.0 | 3636.0 | 3649.0 | 959800 | 0.14 |
| 2025/05/30 | 3649.0 | 3675.0 | 3635.0 | 3673.0 | 2193700 | 0.66 |
| 2025/06/02 | 3693.0 | 3697.0 | 3635.0 | 3684.0 | 941000 | 0.30 |
| 2025/06/03 | 3684.0 | 3690.0 | 3620.0 | 3630.0 | 1148800 | -1.47 |
| 2025/06/04 | 3641.0 | 3650.0 | 3610.0 | 3623.0 | 1119800 | -0.19 |
| 2025/06/05 | 3615.0 | 3639.0 | 3600.0 | 3625.0 | 830900 | 0.06 |
| 2025/06/06 | 3625.0 | 3648.0 | 3620.0 | 3627.0 | 778800 | 0.06 |
| 2025/06/09 | 3635.0 | 3660.0 | 3626.0 | 3643.0 | 686700 | 0.44 |
| 2025/06/10 | 3680.0 | 3680.0 | 3604.0 | 3614.0 | 766500 | -0.80 |
| 2025/06/11 | 3640.0 | 3644.0 | 3600.0 | 3608.0 | 1157900 | -0.17 |
| 2025/06/12 | 3625.0 | 3625.0 | 3588.0 | 3602.0 | 1458000 | -0.17 |
| 2025/06/13 | 3568.0 | 3640.0 | 3553.0 | 3634.0 | 1279600 | 0.89 |
| 2025/06/16 | 3680.0 | 3683.0 | 3639.0 | 3651.0 | 677800 | 0.47 |
| 2025/06/17 | 3636.0 | 3660.0 | 3632.0 | 3656.0 | 480700 | 0.14 |
| 2025/06/18 | 3655.0 | 3745.0 | 3648.0 | 3727.0 | 998500 | 1.94 |
| 2025/06/19 | 3775.0 | 3793.0 | 3751.0 | 3774.0 | 833500 | 1.26 |
| 2025/06/20 | 3774.0 | 3787.0 | 3732.0 | 3744.0 | 1421200 | -0.79 |
| 2025/06/23 | 3749.0 | 3757.0 | 3687.0 | 3705.0 | 684400 | -1.04 |
| 2025/06/24 | 3695.0 | 3706.0 | 3642.0 | 3645.0 | 908500 | -1.62 |
| 2025/06/25 | 3631.0 | 3648.0 | 3608.0 | 3610.0 | 1099300 | -0.96 |
| 2025/06/26 | 3617.0 | 3640.0 | 3608.0 | 3620.0 | 1042500 | 0.28 |
| 2025/06/27 | 3618.0 | 3630.0 | 3587.0 | 3620.0 | 1381200 | 0.00 |
| 2025/06/30 | 3606.0 | 3693.0 | 3605.0 | 3693.0 | 1476900 | 2.02 |
| 2025/07/01 | 3697.0 | 3742.0 | 3684.0 | 3714.0 | 838600 | 0.57 |
| 2025/07/02 | 3720.0 | 3763.0 | 3696.0 | 3755.0 | 1472000 | 1.10 |
| 2025/07/03 | 3716.0 | 3736.0 | 3684.0 | 3723.0 | 901500 | -0.85 |
| 2025/07/04 | 3746.0 | 3770.0 | 3731.0 | 3755.0 | 543100 | 0.86 |
| 2025/07/07 | 3768.0 | 3770.0 | 3725.0 | 3743.0 | 499300 | -0.32 |
| 2025/07/08 | 3708.0 | 3738.0 | 3700.0 | 3704.0 | 944600 | -1.04 |
| 2025/07/09 | 3704.0 | 3733.0 | 3665.0 | 3697.0 | 940300 | -0.19 |
| 2025/07/10 | 3689.0 | 3743.0 | 3648.0 | 3662.0 | 1094100 | -0.95 |
| 2025/07/11 | 3697.0 | 3712.0 | 3652.0 | 3654.0 | 810200 | -0.22 |
| 2025/07/14 | 3660.0 | 3714.0 | 3648.0 | 3693.0 | 500100 | 1.07 |
| 2025/07/15 | 3729.0 | 3729.0 | 3695.0 | 3712.0 | 589500 | 0.51 |
| 2025/07/16 | 3707.0 | 3720.0 | 3678.0 | 3698.0 | 613900 | -0.38 |
| 2025/07/17 | 3691.0 | 3724.0 | 3665.0 | 3724.0 | 571500 | 0.70 |
| 2025/07/18 | 3727.0 | 3728.0 | 3676.0 | 3685.0 | 662200 | -1.05 |
| 2025/07/22 | 3700.0 | 3720.0 | 3647.0 | 3689.0 | 683900 | 0.11 |
| 2025/07/23 | 3714.0 | 3748.0 | 3714.0 | 3734.0 | 1212800 | 1.22 |
| 2025/07/24 | 3770.0 | 3811.0 | 3753.0 | 3796.0 | 1133100 | 1.66 |
| 2025/07/25 | 3815.0 | 3824.0 | 3777.0 | 3810.0 | 779100 | 0.37 |
| 2025/07/28 | 3802.0 | 3810.0 | 3755.0 | 3755.0 | 916300 | -1.44 |
| 2025/07/29 | 3734.0 | 3739.0 | 3678.0 | 3715.0 | 912700 | -1.07 |
| 2025/07/30 | 3703.0 | 3751.0 | 3700.0 | 3747.0 | 720400 | 0.86 |
| 2025/07/31 | 3775.0 | 3888.0 | 3755.0 | 3810.0 | 1640500 | 1.68 |
| 2025/08/01 | 3877.0 | 3969.0 | 3832.0 | 3944.0 | 1485600 | 3.52 |
| 2025/08/04 | 3900.0 | 3943.0 | 3864.0 | 3920.0 | 903500 | -0.61 |
| 2025/08/05 | 3941.0 | 4000.0 | 3932.0 | 3964.0 | 916000 | 1.12 |
| 2025/08/06 | 3964.0 | 4037.0 | 3960.0 | 4025.0 | 871200 | 1.54 |
| 2025/08/07 | 4025.0 | 4098.0 | 4006.0 | 4098.0 | 794800 | 1.81 |
| 2025/08/08 | 4091.0 | 4134.0 | 4073.0 | 4111.0 | 1023000 | 0.32 |
| 2025/08/12 | 4146.0 | 4224.0 | 4144.0 | 4190.0 | 1169100 | 1.92 |
| 2025/08/13 | 4203.0 | 4236.0 | 4188.0 | 4231.0 | 1434100 | 0.98 |
| 2025/08/14 | 4210.0 | 4274.0 | 4189.0 | 4218.0 | 1358100 | -0.31 |
| 2025/08/15 | 4256.0 | 4309.0 | 4225.0 | 4304.0 | 1434300 | 2.04 |
| 2025/08/18 | 4305.0 | 4333.0 | 4289.0 | 4294.0 | 766200 | -0.23 |
| 2025/08/19 | 4287.0 | 4287.0 | 4209.0 | 4216.0 | 1188400 | -1.82 |
| 2025/08/20 | 4237.0 | 4269.0 | 4205.0 | 4264.0 | 801000 | 1.14 |
| 2025/08/21 | 4285.0 | 4285.0 | 4235.0 | 4275.0 | 704100 | 0.26 |
| 2025/08/22 | 4263.0 | 4331.0 | 4246.0 | 4325.0 | 667200 | 1.17 |
| 2025/08/25 | 4308.0 | 4320.0 | 4257.0 | 4262.0 | 648400 | -1.46 |
| 2025/08/26 | 4270.0 | 4270.0 | 4189.0 | 4189.0 | 1962900 | -1.71 |
| 2025/08/27 | 4183.0 | 4217.0 | 4170.0 | 4204.0 | 852900 | 0.36 |
| 2025/08/28 | 4180.0 | 4240.0 | 4180.0 | 4220.0 | 796400 | 0.38 |
| 2025/08/29 | 4170.0 | 4200.0 | 4146.0 | 4197.0 | 933600 | -0.55 |
| 2025/09/01 | 4188.0 | 4253.0 | 4172.0 | 4247.0 | 563900 | 1.19 |
| 2025/09/02 | 4247.0 | 4313.0 | 4241.0 | 4293.0 | 554200 | 1.08 |
| 2025/09/03 | 4310.0 | 4345.0 | 4246.0 | 4257.0 | 965500 | -0.84 |
| 2025/09/04 | 4257.0 | 4299.0 | 4235.0 | 4286.0 | 554500 | 0.68 |
| 2025/09/05 | 4294.0 | 4318.0 | 4279.0 | 4300.0 | 690100 | 0.33 |
| 2025/09/08 | 4308.0 | 4342.0 | 4293.0 | 4327.0 | 667800 | 0.63 |
| 2025/09/09 | 4341.0 | 4347.0 | 4275.0 | 4275.0 | 723000 | -1.20 |
| 2025/09/10 | 4345.0 | 4377.0 | 4312.0 | 4341.0 | 1011500 | 1.54 |
| 2025/09/11 | 4386.0 | 4410.0 | 4333.0 | 4369.0 | 826600 | 0.65 |
| 2025/09/12 | 4342.0 | 4376.0 | 4339.0 | 4372.0 | 889100 | 0.07 |
| 2025/09/16 | 4375.0 | 4430.0 | 4368.0 | 4397.0 | 659000 | 0.57 |
| 2025/09/17 | 4350.0 | 4383.0 | 4276.0 | 4276.0 | 765200 | -2.75 |
| 2025/09/18 | 4306.0 | 4314.0 | 4212.0 | 4249.0 | 1047000 | -0.63 |
| 2025/09/19 | 4220.0 | 4265.0 | 4188.0 | 4207.0 | 1969900 | -0.99 |
| 2025/09/22 | 4206.0 | 4260.0 | 4206.0 | 4250.0 | 716100 | 1.02 |
| 2025/09/24 | 4250.0 | 4284.0 | 4244.0 | 4275.0 | 908300 | 0.59 |
| 2025/09/25 | 4310.0 | 4325.0 | 4290.0 | 4311.0 | 893700 | 0.84 |
| 2025/09/26 | 4290.0 | 4363.0 | 4288.0 | 4340.0 | 944900 | 0.67 |
| 2025/09/29 | 4250.0 | 4288.0 | 4230.0 | 4270.0 | 670600 | -1.61 |
| 2025/09/30 | 4267.0 | 4300.0 | 4213.0 | 4289.0 | 1140200 | 0.44 |
| 2025/10/01 | 4248.0 | 4266.0 | 4164.0 | 4195.0 | 1087600 | -2.19 |
| 2025/10/02 | 4178.0 | 4193.0 | 4116.0 | 4167.0 | 836000 | -0.67 |
| 2025/10/03 | 4167.0 | 4220.0 | 4155.0 | 4218.0 | 832100 | 1.22 |
| 2025/10/06 | 4310.0 | 4344.0 | 4259.0 | 4259.0 | 963900 | 0.97 |
| 2025/10/07 | 4273.0 | 4292.0 | 4230.0 | 4259.0 | 845700 | 0.00 |
| 2025/10/08 | 4301.0 | 4334.0 | 4279.0 | 4317.0 | 1000100 | 1.36 |
| 2025/10/09 | 4325.0 | 4332.0 | 4267.0 | 4296.0 | 797100 | -0.49 |
| 2025/10/10 | 4296.0 | 4321.0 | 4155.0 | 4155.0 | 1302000 | -3.28 |
| 2025/10/14 | 4104.0 | 4147.0 | 4075.0 | 4116.0 | 1220100 | -0.94 |
| 2025/10/15 | 4116.0 | 4160.0 | 4104.0 | 4154.0 | 801300 | 0.92 |
| 2025/10/16 | 4169.0 | 4198.0 | 4164.0 | 4198.0 | 641500 | 1.06 |
| 2025/10/17 | 4173.0 | 4180.0 | 4129.0 | 4144.0 | 694100 | -1.29 |
| 2025/10/20 | 4190.0 | 4197.0 | 4161.0 | 4197.0 | 588500 | 1.28 |
| 2025/10/21 | 4199.0 | 4212.0 | 4150.0 | 4195.0 | 898400 | -0.05 |
| 2025/10/22 | 4195.0 | 4225.0 | 4184.0 | 4204.0 | 526900 | 0.21 |
| 2025/10/23 | 4230.0 | 4264.0 | 4205.0 | 4255.0 | 619600 | 1.21 |
| 2025/10/24 | 4254.0 | 4272.0 | 4216.0 | 4229.0 | 634400 | -0.61 |
| 2025/10/27 | 4270.0 | 4279.0 | 4234.0 | 4259.0 | 745600 | 0.71 |
| 2025/10/28 | 4252.0 | 4317.0 | 4225.0 | 4248.0 | 875500 | -0.26 |
| 2025/10/29 | 4248.0 | 4330.0 | 4198.0 | 4274.0 | 987500 | 0.61 |
| 2025/10/30 | 4230.0 | 4533.0 | 4218.0 | 4458.0 | 4145400 | 4.31 |
| 2025/10/31 | 4588.0 | 4848.0 | 4569.0 | 4848.0 | 2387900 | 8.75 |
| 2025/11/04 | 4798.0 | 4834.0 | 4755.0 | 4762.0 | 1615100 | -1.77 |
| 2025/11/05 | 4776.0 | 4817.0 | 4655.0 | 4780.0 | 1084100 | 0.38 |
| 2025/11/06 | 4800.0 | 4881.0 | 4795.0 | 4874.0 | 1239600 | 1.97 |
| 2025/11/07 | 4875.0 | 4913.0 | 4858.0 | 4890.0 | 866800 | 0.33 |
| 2025/11/10 | 4905.0 | 4997.0 | 4898.0 | 4981.0 | 933100 | 1.86 |
| 2025/11/11 | 5000.0 | 5078.0 | 4985.0 | 5069.0 | 917500 | 1.77 |
| 2025/11/12 | 5100.0 | 5137.0 | 5032.0 | 5073.0 | 1150300 | 0.08 |
| 2025/11/13 | 5062.0 | 5184.0 | 5050.0 | 5184.0 | 1058100 | 2.19 |
| 2025/11/14 | 5167.0 | 5227.0 | 5133.0 | 5189.0 | 917700 | 0.10 |
| 2025/11/17 | 5163.0 | 5214.0 | 5139.0 | 5207.0 | 786400 | 0.35 |
| 2025/11/18 | 5220.0 | 5235.0 | 5063.0 | 5094.0 | 939100 | -2.17 |
| 2025/11/19 | 5090.0 | 5138.0 | 5057.0 | 5119.0 | 961500 | 0.49 |
| 2025/11/20 | 5219.0 | 5224.0 | 5131.0 | 5212.0 | 1010000 | 1.82 |
| 2025/11/21 | 5228.0 | 5269.0 | 5206.0 | 5243.0 | 2753700 | 0.59 |
| 2025/11/25 | 5272.0 | 5358.0 | 5267.0 | 5308.0 | 1386300 | 1.24 |
| 2025/11/26 | 5312.0 | 5430.0 | 5294.0 | 5430.0 | 919100 | 2.30 |
| 2025/11/27 | 5461.0 | 5495.0 | 5447.0 | 5475.0 | 1198800 | 0.83 |
| 2025/11/28 | 5420.0 | 5484.0 | 5386.0 | 5484.0 | 1165700 | 0.16 |
| 2025/12/01 | 5448.0 | 5480.0 | 5400.0 | 5418.0 | 1143200 | -1.20 |
| 2025/12/02 | 5400.0 | 5511.0 | 5390.0 | 5476.0 | 864900 | 1.07 |
| 2025/12/03 | 5419.0 | 5425.0 | 5245.0 | 5305.0 | 1140600 | -3.12 |
| 2025/12/04 | 5317.0 | 5407.0 | 5271.0 | 5330.0 | 1349000 | 0.47 |
| 2025/12/05 | 5318.0 | 5332.0 | 5148.0 | 5166.0 | 1263100 | -3.08 |
| 2025/12/08 | 5190.0 | 5277.0 | 5155.0 | 5277.0 | 823900 | 2.15 |
| 2025/12/09 | 5312.0 | 5356.0 | 5254.0 | 5300.0 | 819800 | 0.44 |
| 2025/12/10 | 5339.0 | 5384.0 | 5305.0 | 5383.0 | 1170500 | 1.57 |
| 2025/12/11 | 5378.0 | 5379.0 | 5260.0 | 5260.0 | 1009100 | -2.28 |
| 2025/12/12 | 5302.0 | 5366.0 | 5251.0 | 5359.0 | 969500 | 1.88 |
| 2025/12/15 | 5355.0 | 5414.0 | 5347.0 | 5390.0 | 547200 | 0.58 |
| 2025/12/16 | 5490.0 | 5534.0 | 5365.0 | 5365.0 | 1410000 | -0.46 |
| 2025/12/17 | 5340.0 | 5373.0 | 5299.0 | 5355.0 | 711500 | -0.19 |
| 2025/12/18 | 5420.0 | 5463.0 | 5375.0 | 5441.0 | 889900 | 1.61 |
| 2025/12/19 | 5401 | 5438 | 5355 | 5403 | 1766000 | -0.70 |