信用買い 平均建値
4,492.99円
-16.09%買い方の評価損益
2791
【2791】大黒天物産の信用評価損益率・平均建値・信用残推移
東証プライム小売業
3,770
JPY
—
前営業日比
終値基準信用残 2026/10/27 速報推計*（JPX確定 2026/10/23）
MARGIN INTELLIGENCE
信用需給を、ひと目で。
出典と計算の整合性を確認しています。
信用売り 平均建値
4,227.32円
+10.82%売り方の評価損益
信用倍率
9.14倍
買い残 / 売り残株数ベース
信用買残 金額
6.08億円
買い残135,300株
株価と信用平均建値
平均建値との位置関係を確認
終値
買い
売り
終値から買い平均建値まで
—
評価損益率の推移
平均建値を分母とする評価損益率
買い方
売り方
個別口座の損益・保証金率とは異なります
単位：%
日次信用取引残高
一般信用・制度信用の合計 / 金額：億円 / 平均建値：円
株価基準日 2026/10/27 · 信用残申込日 2026/10/27（JPX確定 2026/10/23）。2026/10/16以降はJPX日々公表データ（確定値）、†は前日比からの算出値、週*は週次公表残高に基づく推計建値、*は日足株価・出来高に基づく推計値です（毎営業日 15:45・16:20〜18:00頃更新）。
左右にスクロールして、すべての項目を確認できます。
| 申込日 | 終値 | 前日比 | 売り残 | 買い残 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 株数 | 前日比 | 金額（億円） | 平均建値 | 評価損益率 | 株数 | 前日比 | 金額（億円） | 平均建値 | 評価損益率 | |||
| 2026/10/27* | 3,770 | -70 | 14,800 | 0 | 0.63 | 4,227.32 | +10.82% | 135,300 | +300 | 6.08 | 4,492.99 | -16.09% |
| 2026/10/26* | 3,840 | -20 | 14,800 | 0 | 0.64 | 4,300.30 | +10.70% | 135,000 | +100 | 6.08 | 4,507.17 | -14.80% |
| 2026/10/23 | 3,860 | +20 | 14,800 | +3,800 | 0.65 | 4,377.84 | +11.83% | 134,900 | -1,600 | 6.10 | 4,524.29 | -14.68% |
| 2026/10/22 | 3,840 | -65 | 11,000 | -5,100 | 0.50 | 4,524.14 | +15.12% | 136,500 | +1,600 | 6.17 | 4,517.67 | -15.00% |
| 2026/10/21 | 3,905 | -60 | 16,100 | -2,200 | 0.70 | 4,332.08 | +9.86% | 134,900 | -2,400 | 6.11 | 4,528.38 | -13.77% |
| 2026/10/20 | 3,965 | +160 | 18,300 | +12,700 | 0.78 | 4,286.61 | +7.50% | 137,300 | -11,400 | 6.21 | 4,521.00 | -12.30% |
| 2026/10/19 | 3,805 | -15 | 5,600 | -500 | 0.29 | 5,146.70 | +26.07% | 148,700 | -3,800 | 6.69 | 4,498.50 | -15.42% |
| 2026/10/16 | 3,820 | +60 | 6,100 | -400 | 0.31 | 5,081.15 | +24.82% | 152,500 | +6,200 | 6.86 | 4,498.50 | -15.08% |
| 2026/10/15† | 3,760 | -85 | 6,500 | — | 0.33 | 5,052.46 | +25.58% | 146,300 | — | 6.62 | 4,528.25 | -16.97% |
| 2026/10/14* | 3,845 | -360 | 6,600 | -100 | 0.34 | 5,086.42 | +24.41% | 136,000 | +23,000 | 6.21 | 4,566.76 | -15.80% |
| 2026/10/13* | 4,205 | +10 | 6,700 | 0 | 0.34 | 5,145.87 | +18.28% | 113,000 | +3,900 | 5.34 | 4,721.45 | -10.94% |
| 2026/10/09週* | 4,195 | 0 | 6,700 | -1,000 | 0.34 | 5,145.32 | +18.47% | 109,100 | +700 | 5.16 | 4,733.03 | -11.37% |
| 2026/10/08* | 4,195 | -90 | 7,700 | -1,500 | 0.40 | 5,162.47 | +18.74% | 108,400 | +1,100 | 5.13 | 4,734.62 | -11.40% |
| 2026/10/07* | 4,285 | -25 | 9,200 | -900 | 0.48 | 5,183.48 | +17.33% | 107,300 | +700 | 5.09 | 4,739.90 | -9.60% |
| 2026/10/06* | 4,310 | +10 | 10,100 | -1,000 | 0.52 | 5,191.85 | +16.99% | 106,600 | +700 | 5.05 | 4,739.55 | -9.06% |
| 2026/10/05* | 4,300 | -40 | 11,100 | -1,200 | 0.58 | 5,200.86 | +17.32% | 105,900 | +900 | 5.02 | 4,739.51 | -9.27% |
| 2026/10/02週* | 4,340 | -65 | 12,300 | -300 | 0.64 | 5,220.01 | +16.86% | 105,000 | +600 | 4.98 | 4,741.28 | -8.46% |
| 2026/10/01* | 4,405 | +15 | 12,600 | -200 | 0.66 | 5,232.11 | +15.81% | 104,400 | +500 | 4.95 | 4,742.11 | -7.11% |
| 2026/09/30* | 4,390 | -20 | 12,800 | -200 | 0.67 | 5,242.61 | +16.26% | 103,900 | +500 | 4.93 | 4,741.06 | -7.40% |
| 2026/09/29* | 4,410 | -110 | 13,000 | -200 | 0.68 | 5,258.78 | +16.14% | 103,400 | +600 | 4.90 | 4,740.93 | -6.98% |
| 2026/09/28* | 4,520 | -5 | 13,200 | -200 | 0.70 | 5,269.51 | +14.22% | 102,800 | +400 | 4.87 | 4,739.49 | -4.63% |
| 2026/09/25週* | 4,525 | +20 | 13,400 | -800 | 0.71 | 5,268.36 | +14.11% | 102,400 | +1,000 | 4.85 | 4,735.68 | -4.45% |
| 2026/09/24* | 4,505 | -55 | 14,200 | -1,100 | 0.75 | 5,270.26 | +14.52% | 101,400 | +1,500 | 4.80 | 4,732.07 | -4.80% |
| 2026/09/18週* | 4,560 | -10 | 15,300 | -100 | 0.81 | 5,279.37 | +13.63% | 99,900 | -1,500 | 4.72 | 4,729.54 | -3.58% |
| 2026/09/17* | 4,570 | -25 | 15,400 | -100 | 0.81 | 5,281.00 | +13.46% | 101,400 | -700 | 4.79 | 4,725.32 | -3.29% |
| 2026/09/16* | 4,595 | -50 | 15,500 | 0 | 0.82 | 5,274.52 | +12.88% | 102,100 | -1,000 | 4.82 | 4,721.00 | -2.67% |
| 2026/09/15* | 4,645 | -55 | 15,500 | -100 | 0.82 | 5,266.78 | +11.81% | 103,100 | -1,400 | 4.86 | 4,716.23 | -1.51% |
| 2026/09/14* | 4,700 | +140 | 15,600 | -200 | 0.82 | 5,247.46 | +10.43% | 104,500 | -2,500 | 4.92 | 4,709.54 | -0.20% |
| 2026/09/11週* | 4,560 | -110 | 15,800 | -1,700 | 0.83 | 5,239.09 | +12.96% | 107,000 | +100 | 5.03 | 4,702.46 | -3.03% |
| 2026/09/10* | 4,670 | -10 | 17,500 | -1,300 | 0.92 | 5,239.36 | +10.87% | 106,900 | 0 | 5.02 | 4,697.12 | -0.58% |
| 2026/09/09* | 4,680 | -140 | 18,800 | -1,500 | 0.98 | 5,225.33 | +10.44% | 106,900 | 0 | 5.01 | 4,690.53 | -0.22% |
| 2026/09/08* | 4,820 | +180 | 20,300 | -3,300 | 1.06 | 5,200.86 | +7.32% | 106,900 | +200 | 5.00 | 4,681.89 | +2.95% |
| 2026/09/07* | 4,640 | -55 | 23,600 | -1,400 | 1.22 | 5,161.40 | +10.10% | 106,700 | 0 | 4.98 | 4,663.01 | -0.49% |
| 2026/09/04週* | 4,695 | +115 | 25,000 | +4,400 | 1.29 | 5,142.62 | +8.70% | 106,700 | -400 | 4.97 | 4,656.16 | +0.83% |
| 2026/09/03* | 4,580 | -5 | 20,600 | +2,500 | 1.05 | 5,105.81 | +10.30% | 107,100 | -200 | 4.98 | 4,645.68 | -1.41% |
| 2026/09/02* | 4,585 | +40 | 18,100 | +2,100 | 0.92 | 5,103.89 | +10.17% | 107,300 | -200 | 4.98 | 4,641.44 | -1.22% |
| 2026/09/01* | 4,545 | -90 | 16,000 | +2,000 | 0.82 | 5,102.40 | +10.92% | 107,500 | -200 | 4.99 | 4,637.49 | -1.99% |
| 2026/08/31* | 4,635 | +5 | 14,000 | +1,600 | 0.71 | 5,096.19 | +9.05% | 107,700 | -100 | 4.99 | 4,633.18 | +0.04% |
| 2026/08/28週* | 4,630 | +70 | 12,400 | -100 | 0.63 | 5,072.01 | +8.71% | 107,800 | -200 | 4.99 | 4,628.49 | +0.03% |
| 2026/08/27* | 4,560 | -50 | 12,500 | -100 | 0.63 | 5,059.81 | +9.88% | 108,000 | -300 | 4.99 | 4,624.71 | -1.40% |
| 2026/08/26* | 4,610 | -5 | 12,600 | -200 | 0.64 | 5,051.80 | +8.75% | 108,300 | -300 | 5.00 | 4,621.26 | -0.24% |
| 2026/08/25* | 4,615 | +35 | 12,800 | -200 | 0.64 | 5,032.87 | +8.30% | 108,600 | -300 | 5.01 | 4,615.97 | -0.02% |
| 2026/08/24* | 4,580 | +35 | 13,000 | -100 | 0.65 | 5,012.67 | +8.63% | 108,900 | -300 | 5.02 | 4,611.72 | -0.69% |
| 2026/08/21週* | 4,545 | -75 | 13,100 | -1,900 | 0.66 | 5,001.43 | +9.13% | 109,200 | -2,000 | 5.03 | 4,608.18 | -1.37% |
| 2026/08/20* | 4,620 | -10 | 15,000 | -2,200 | 0.75 | 4,989.09 | +7.40% | 111,200 | -2,400 | 5.12 | 4,604.52 | +0.34% |
| 2026/08/19* | 4,630 | +25 | 17,200 | -2,800 | 0.85 | 4,960.91 | +6.67% | 113,600 | -3,000 | 5.22 | 4,598.92 | +0.68% |
| 2026/08/18* | 4,605 | +70 | 20,000 | -2,300 | 0.99 | 4,925.67 | +6.51% | 116,600 | -2,400 | 5.35 | 4,592.24 | +0.28% |
| 2026/08/17* | 4,535 | -5 | 22,300 | -2,900 | 1.09 | 4,900.92 | +7.47% | 119,000 | -3,100 | 5.46 | 4,588.11 | -1.16% |
| 2026/08/14週* | 4,540 | +75 | 25,200 | -800 | 1.23 | 4,881.15 | +6.99% | 122,100 | -1,000 | 5.60 | 4,584.56 | -0.97% |
| 2026/08/13* | 4,465 | +70 | 26,000 | -600 | 1.27 | 4,866.07 | +8.24% | 123,100 | -900 | 5.64 | 4,582.02 | -2.55% |
| 2026/08/12* | 4,395 | +25 | 26,600 | -600 | 1.29 | 4,864.52 | +9.65% | 124,000 | -800 | 5.68 | 4,581.38 | -4.07% |
| 2026/08/10* | 4,370 | -40 | 27,200 | -600 | 1.32 | 4,870.50 | +10.28% | 124,800 | -800 | 5.72 | 4,581.76 | -4.62% |
| 2026/08/07週* | 4,410 | +105 | 27,800 | -400 | 1.36 | 4,874.79 | +9.53% | 125,600 | +2,200 | 5.75 | 4,581.80 | -3.75% |
| 2026/08/06* | 4,305 | +10 | 28,200 | -400 | 1.38 | 4,890.51 | +11.97% | 123,400 | +2,100 | 5.66 | 4,585.02 | -6.11% |
| 2026/08/05* | 4,295 | -105 | 28,600 | -300 | 1.41 | 4,919.00 | +12.69% | 121,300 | +2,100 | 5.57 | 4,590.75 | -6.44% |
| 2026/08/04* | 4,400 | -90 | 28,900 | -400 | 1.43 | 4,949.26 | +11.10% | 119,200 | +1,900 | 5.48 | 4,596.21 | -4.27% |
| 2026/08/03* | 4,490 | -5 | 29,300 | -400 | 1.45 | 4,962.78 | +9.53% | 117,300 | +2,400 | 5.39 | 4,596.85 | -2.32% |
| 2026/07/31週* | 4,495 | -265 | 29,700 | -1,200 | 1.48 | 4,973.39 | +9.62% | 114,900 | +3,100 | 5.28 | 4,595.21 | -2.18% |
| 2026/07/30* | 4,760 | -40 | 30,900 | -900 | 1.54 | 4,973.00 | +4.28% | 111,800 | +2,100 | 5.13 | 4,586.62 | +3.78% |
| 2026/07/29* | 4,800 | +150 | 31,800 | -1,200 | 1.57 | 4,931.71 | +2.67% | 109,700 | +3,000 | 5.01 | 4,566.79 | +5.11% |
| 2026/07/28* | 4,650 | +145 | 33,000 | -700 | 1.61 | 4,880.89 | +4.73% | 106,700 | +1,800 | 4.84 | 4,535.24 | +2.53% |
| 2026/07/27* | 4,505 | +55 | 33,700 | -300 | 1.64 | 4,853.21 | +7.17% | 104,900 | +700 | 4.74 | 4,523.25 | -0.40% |
| 2026/07/24週* | 4,450 | -25 | 34,000 | +100 | 1.65 | 4,848.39 | +8.22% | 104,200 | +200 | 4.71 | 4,520.46 | -1.56% |
| 2026/07/23* | 4,475 | -60 | 33,900 | +200 | 1.64 | 4,847.89 | +7.69% | 104,000 | +300 | 4.70 | 4,518.90 | -0.97% |
| 2026/07/22* | 4,535 | -20 | 33,700 | +200 | 1.63 | 4,843.03 | +6.36% | 103,700 | +300 | 4.68 | 4,515.58 | +0.43% |
| 2026/07/21* | 4,555 | -55 | 33,500 | +300 | 1.62 | 4,838.09 | +5.85% | 103,400 | +400 | 4.67 | 4,512.25 | +0.95% |
| 2026/07/17週* | 4,610 | +135 | 33,200 | -3,700 | 1.59 | 4,803.56 | +4.03% | 103,000 | -6,100 | 4.64 | 4,500.22 | +2.44% |
| 2026/07/16* | 4,475 | -30 | 36,900 | -1,300 | 1.76 | 4,764.22 | +6.07% | 109,100 | -2,000 | 4.90 | 4,487.71 | -0.28% |
| 2026/07/15* | 4,505 | -20 | 38,200 | -1,800 | 1.82 | 4,755.98 | +5.28% | 111,100 | -2,900 | 4.98 | 4,485.33 | +0.44% |
| 2026/07/14* | 4,525 | +5 | 40,000 | -2,200 | 1.90 | 4,741.98 | +4.58% | 114,000 | -3,700 | 5.11 | 4,481.61 | +0.97% |
| 2026/07/13* | 4,520 | +130 | 42,200 | -2,400 | 1.99 | 4,717.13 | +4.18% | 117,700 | -3,800 | 5.27 | 4,475.56 | +0.99% |
| 2026/07/10週* | 4,390 | -40 | 44,600 | -3,200 | 2.10 | 4,697.84 | +6.55% | 121,500 | -500 | 5.43 | 4,471.17 | -1.82% |
| 2026/07/09* | 4,430 | -5 | 47,800 | -1,300 | 2.24 | 4,680.37 | +5.35% | 122,000 | -200 | 5.45 | 4,467.55 | -0.84% |
| 2026/07/08* | 4,435 | -70 | 49,100 | -1,200 | 2.29 | 4,671.82 | +5.07% | 122,200 | -200 | 5.46 | 4,465.97 | -0.69% |
| 2026/07/07* | 4,505 | -50 | 50,300 | -1,300 | 2.34 | 4,659.99 | +3.33% | 122,400 | -200 | 5.46 | 4,463.56 | +0.93% |
| 2026/07/06* | 4,555 | +235 | 51,600 | -2,300 | 2.40 | 4,641.75 | +1.87% | 122,600 | -400 | 5.47 | 4,459.52 | +2.14% |
| 2026/07/03週* | 4,320 | -20 | 53,900 | +300 | 2.49 | 4,613.36 | +6.36% | 123,000 | -1,800 | 5.48 | 4,454.19 | -3.01% |
| 2026/07/02* | 4,340 | +160 | 53,600 | +200 | 2.47 | 4,604.40 | +5.74% | 124,800 | -2,000 | 5.56 | 4,453.67 | -2.55% |
| 2026/07/01* | 4,180 | -75 | 53,400 | +300 | 2.46 | 4,598.84 | +9.11% | 126,800 | -1,500 | 5.65 | 4,454.44 | -6.16% |
| 2026/06/30* | 4,255 | +40 | 53,100 | +400 | 2.44 | 4,604.37 | +7.59% | 128,300 | -2,700 | 5.72 | 4,457.80 | -4.55% |
| 2026/06/29* | 4,215 | +180 | 52,700 | +400 | 2.43 | 4,606.09 | +8.49% | 131,000 | -3,000 | 5.84 | 4,461.34 | -5.52% |
| 2026/06/26週* | 4,035 | +10 | 52,300 | -1,900 | 2.42 | 4,626.18 | +12.78% | 134,000 | +1,900 | 5.99 | 4,469.75 | -9.73% |
| 2026/06/25* | 4,025 | -90 | 54,200 | -1,100 | 2.53 | 4,658.83 | +13.61% | 132,100 | +1,100 | 5.93 | 4,485.91 | -10.27% |
| 2026/06/24* | 4,115 | -30 | 55,300 | -1,000 | 2.59 | 4,676.46 | +12.01% | 131,000 | +1,100 | 5.89 | 4,494.89 | -8.45% |
| 2026/06/23* | 4,145 | +60 | 56,300 | -1,100 | 2.64 | 4,688.96 | +11.60% | 129,900 | +1,100 | 5.85 | 4,501.86 | -7.93% |
| 2026/06/22* | 4,085 | -125 | 57,400 | -1,400 | 2.70 | 4,704.21 | +13.16% | 128,800 | +1,400 | 5.81 | 4,509.91 | -9.42% |
| 2026/06/19週* | 4,210 | +5 | 58,800 | -300 | 2.78 | 4,722.77 | +10.86% | 127,400 | +1,200 | 5.76 | 4,519.82 | -6.85% |
| 2026/06/18* | 4,205 | -125 | 59,100 | -200 | 2.80 | 4,741.85 | +11.32% | 126,200 | +1,100 | 5.72 | 4,529.08 | -7.16% |
| 2026/06/17* | 4,330 | +25 | 59,300 | -200 | 2.82 | 4,757.57 | +8.99% | 125,100 | +600 | 5.68 | 4,536.58 | -4.55% |
| 2026/06/16* | 4,305 | +5 | 59,500 | -300 | 2.83 | 4,761.19 | +9.58% | 124,500 | +1,400 | 5.65 | 4,538.61 | -5.15% |
| 2026/06/15* | 4,300 | -80 | 59,800 | -200 | 2.86 | 4,778.43 | +10.01% | 123,100 | +800 | 5.60 | 4,546.50 | -5.42% |
| 2026/06/12週* | 4,380 | -5 | 60,000 | -2,600 | 2.87 | 4,784.63 | +8.46% | 122,300 | -4,900 | 5.56 | 4,549.50 | -3.73% |
—
小数第2位表示 · 途中計算は未丸め
テクニカル指標 表示する指標を選択
ドラッグでスクロール、ホイール・ピンチでズーム。期間切替後も指標は取得済みの全履歴から計算します。
買い平均建値との乖離
—
平均建値は市場全体の信用残から得る集計値です。将来の支持線・抵抗線や売買の成立を保証するものではありません。
保証金シナリオを試算
同じ平均建値の買い建玉を現金担保で保有した場合の簡易モデル。金利・諸経費・代用有価証券・他の建玉は含みません。
保証金率 =（当初担保 + 評価損益）÷ 建玉金額。実際の追証条件は証券会社・銘柄・口座ごとに異なります。表示値は市場全体の追証発生価格を示すものではありません。
主要ファンダメンタルズ
基準日と出典を値ごとに保持
X（旧Twitter）共有・投稿文プレビュー
最新の終値・買い/売り平均建値・評価損益率・信用残・倍率を140文字以内にまとめました
価格帯別の「しこり玉」は、集計残高だけでは復元できません。
平均建値と株数から分かるのは残高全体の平均です。価格帯ごとの保有量・保有期間・投資家の損切り価格は観測できないため、存在しない分布を描かず、平均建値と残高の変化を表示しています。
日足ヒストリカル
無調整株価と同日の信用取引残高を並べて比較できます。
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比 % | 出来高（株） | 売買代金（億円） | 出典 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/10/27 | 3,800 | 3,810 | 3,745 | 3,770 | -70 | -1.82% | 46,700 | — | daily-estimated |
| 2026/10/26 | 3,845 | 3,855 | 3,740 | 3,840 | -20 | -0.52% | 64,000 | — | daily-estimated |
| 2026/10/23 | 3,900 | 3,975 | 3,845 | 3,860 | +20 | +0.52% | 66,200 | — | jpx |
| 2026/10/22 | 3,870 | 3,905 | 3,835 | 3,840 | -65 | -1.66% | 55,900 | — | jpx |
| 2026/10/21 | 3,940 | 3,975 | 3,900 | 3,905 | -60 | -1.51% | 65,700 | — | jpx |
| 2026/10/20 | 3,830 | 3,965 | 3,820 | 3,965 | +160 | +4.20% | 107,700 | — | jpx |
| 2026/10/19 | 3,820 | 3,890 | 3,800 | 3,805 | -15 | -0.39% | 91,400 | — | jpx |
| 2026/10/16 | 3,755 | 3,855 | 3,750 | 3,820 | +60 | +1.60% | 115,500 | — | jpx |
| 2026/10/15 | 3,825 | 3,880 | 3,705 | 3,760 | -85 | -2.21% | 158,100 | — | jpx-derived-previous-day |
| 2026/10/14 | 4,000 | 4,010 | 3,820 | 3,845 | -360 | -8.56% | 354,800 | — | daily-estimated |
| 2026/10/13 | 4,260 | 4,285 | 4,205 | 4,205 | +10 | +0.24% | 59,700 | — | daily-estimated |
| 2026/10/09 | 4,180 | 4,245 | 4,180 | 4,195 | 0 | 0.00% | 33,000 | — | yahoo-weekly-estimated |
| 2026/10/08 | 4,280 | 4,285 | 4,170 | 4,195 | -90 | -2.10% | 49,700 | — | daily-estimated |
| 2026/10/07 | 4,310 | 4,325 | 4,275 | 4,285 | -25 | -0.58% | 30,100 | — | daily-estimated |
| 2026/10/06 | 4,315 | 4,370 | 4,290 | 4,310 | +10 | +0.23% | 34,400 | — | daily-estimated |
| 2026/10/05 | 4,320 | 4,320 | 4,285 | 4,300 | -40 | -0.92% | 38,900 | — | daily-estimated |
| 2026/10/02 | 4,380 | 4,380 | 4,335 | 4,340 | -65 | -1.48% | 46,100 | — | yahoo-weekly-estimated |
| 2026/10/01 | 4,360 | 4,435 | 4,335 | 4,405 | +15 | +0.34% | 35,100 | — | daily-estimated |
| 2026/09/30 | 4,405 | 4,410 | 4,345 | 4,390 | -20 | -0.45% | 41,800 | — | daily-estimated |
| 2026/09/29 | 4,490 | 4,490 | 4,410 | 4,410 | -110 | -2.43% | 40,700 | — | daily-estimated |
| 2026/09/28 | 4,515 | 4,545 | 4,500 | 4,520 | -5 | -0.11% | 31,500 | — | daily-estimated |
| 2026/09/25 | 4,535 | 4,545 | 4,490 | 4,525 | +20 | +0.44% | 32,600 | — | yahoo-weekly-estimated |
| 2026/09/24 | 4,530 | 4,555 | 4,460 | 4,505 | -55 | -1.21% | 48,900 | — | daily-estimated |
| 2026/09/18 | 4,555 | 4,590 | 4,530 | 4,560 | -10 | -0.22% | 39,500 | — | yahoo-weekly-estimated |
| 2026/09/17 | 4,590 | 4,680 | 4,565 | 4,570 | -25 | -0.54% | 20,900 | — | daily-estimated |
| 2026/09/16 | 4,640 | 4,675 | 4,595 | 4,595 | -50 | -1.08% | 26,200 | — | daily-estimated |
| 2026/09/15 | 4,740 | 4,755 | 4,635 | 4,645 | -55 | -1.17% | 37,400 | — | daily-estimated |
| 2026/09/14 | 4,525 | 4,700 | 4,520 | 4,700 | +140 | +3.07% | 67,300 | — | daily-estimated |
| 2026/09/11 | 4,665 | 4,670 | 4,540 | 4,560 | -110 | -2.36% | 55,100 | — | yahoo-weekly-estimated |
| 2026/09/10 | 4,680 | 4,700 | 4,630 | 4,670 | -10 | -0.21% | 43,600 | — | daily-estimated |
| 2026/09/09 | 4,770 | 4,770 | 4,665 | 4,680 | -140 | -2.90% | 52,100 | — | daily-estimated |
| 2026/09/08 | 4,645 | 4,850 | 4,640 | 4,820 | +180 | +3.88% | 108,100 | — | daily-estimated |
| 2026/09/07 | 4,675 | 4,705 | 4,625 | 4,640 | -55 | -1.17% | 47,000 | — | daily-estimated |
| 2026/09/04 | 4,600 | 4,745 | 4,560 | 4,695 | +115 | +2.51% | 83,000 | — | yahoo-weekly-estimated |
| 2026/09/03 | 4,525 | 4,625 | 4,495 | 4,580 | -5 | -0.11% | 46,200 | — | daily-estimated |
| 2026/09/02 | 4,555 | 4,585 | 4,520 | 4,585 | +40 | +0.88% | 38,000 | — | daily-estimated |
| 2026/09/01 | 4,615 | 4,675 | 4,545 | 4,545 | -90 | -1.94% | 37,700 | — | daily-estimated |
| 2026/08/31 | 4,635 | 4,665 | 4,600 | 4,635 | +5 | +0.11% | 30,300 | — | daily-estimated |
| 2026/08/28 | 4,565 | 4,630 | 4,540 | 4,630 | +70 | +1.54% | 26,700 | — | yahoo-weekly-estimated |
| 2026/08/27 | 4,575 | 4,645 | 4,540 | 4,560 | -50 | -1.08% | 28,100 | — | daily-estimated |
| 2026/08/26 | 4,645 | 4,675 | 4,595 | 4,610 | -5 | -0.11% | 40,600 | — | daily-estimated |
| 2026/08/25 | 4,620 | 4,675 | 4,590 | 4,615 | +35 | +0.76% | 29,500 | — | daily-estimated |
| 2026/08/24 | 4,545 | 4,625 | 4,520 | 4,580 | +35 | +0.77% | 33,800 | — | daily-estimated |
| 2026/08/21 | 4,600 | 4,615 | 4,530 | 4,545 | -75 | -1.62% | 38,000 | — | yahoo-weekly-estimated |
| 2026/08/20 | 4,640 | 4,680 | 4,570 | 4,620 | -10 | -0.22% | 46,100 | — | daily-estimated |
| 2026/08/19 | 4,655 | 4,675 | 4,575 | 4,630 | +25 | +0.54% | 56,200 | — | daily-estimated |
| 2026/08/18 | 4,500 | 4,635 | 4,500 | 4,605 | +70 | +1.54% | 47,100 | — | daily-estimated |
| 2026/08/17 | 4,535 | 4,570 | 4,475 | 4,535 | -5 | -0.11% | 58,700 | — | daily-estimated |
| 2026/08/14 | 4,465 | 4,555 | 4,440 | 4,540 | +75 | +1.68% | 47,800 | — | yahoo-weekly-estimated |
| 2026/08/13 | 4,375 | 4,485 | 4,340 | 4,465 | +70 | +1.59% | 39,400 | — | daily-estimated |
| 2026/08/12 | 4,355 | 4,415 | 4,320 | 4,395 | +25 | +0.57% | 38,400 | — | daily-estimated |
| 2026/08/10 | 4,430 | 4,450 | 4,365 | 4,370 | -40 | -0.91% | 38,600 | — | daily-estimated |
| 2026/08/07 | 4,305 | 4,430 | 4,290 | 4,410 | +105 | +2.44% | 55,200 | — | yahoo-weekly-estimated |
| 2026/08/06 | 4,320 | 4,410 | 4,255 | 4,305 | +10 | +0.23% | 54,100 | — | daily-estimated |
| 2026/08/05 | 4,395 | 4,405 | 4,275 | 4,295 | -105 | -2.39% | 53,000 | — | daily-estimated |
| 2026/08/04 | 4,500 | 4,500 | 4,400 | 4,400 | -90 | -2.00% | 47,700 | — | daily-estimated |
| 2026/08/03 | 4,510 | 4,530 | 4,440 | 4,490 | -5 | -0.11% | 62,100 | — | daily-estimated |
| 2026/07/31 | 4,650 | 4,665 | 4,485 | 4,495 | -265 | -5.57% | 115,000 | — | yahoo-weekly-estimated |
| 2026/07/30 | 4,800 | 4,800 | 4,640 | 4,760 | -40 | -0.83% | 80,300 | — | daily-estimated |
| 2026/07/29 | 4,680 | 4,925 | 4,595 | 4,800 | +150 | +3.23% | 112,800 | — | daily-estimated |
| 2026/07/28 | 4,575 | 4,660 | 4,540 | 4,650 | +145 | +3.22% | 65,900 | — | daily-estimated |
| 2026/07/27 | 4,500 | 4,530 | 4,465 | 4,505 | +55 | +1.24% | 26,400 | — | daily-estimated |
| 2026/07/24 | 4,440 | 4,490 | 4,410 | 4,450 | -25 | -0.56% | 33,300 | — | yahoo-weekly-estimated |
| 2026/07/23 | 4,550 | 4,550 | 4,385 | 4,475 | -60 | -1.32% | 50,400 | — | daily-estimated |
| 2026/07/22 | 4,415 | 4,570 | 4,375 | 4,535 | -20 | -0.44% | 50,000 | — | daily-estimated |
| 2026/07/21 | 4,610 | 4,800 | 4,555 | 4,555 | -55 | -1.19% | 79,800 | — | daily-estimated |
| 2026/07/17 | 4,545 | 4,735 | 4,480 | 4,610 | +135 | +3.02% | 93,100 | — | yahoo-weekly-estimated |
| 2026/07/16 | 4,450 | 4,570 | 4,435 | 4,475 | -30 | -0.67% | 31,400 | — | daily-estimated |
| 2026/07/15 | 4,525 | 4,565 | 4,440 | 4,505 | -20 | -0.44% | 43,500 | — | daily-estimated |
| 2026/07/14 | 4,570 | 4,620 | 4,520 | 4,525 | +5 | +0.11% | 56,700 | — | daily-estimated |
| 2026/07/13 | 4,460 | 4,550 | 4,420 | 4,520 | +130 | +2.96% | 58,700 | — | daily-estimated |
| 2026/07/10 | 4,500 | 4,510 | 4,305 | 4,390 | -40 | -0.90% | 114,400 | — | yahoo-weekly-estimated |
| 2026/07/09 | 4,395 | 4,465 | 4,340 | 4,430 | -5 | -0.11% | 45,200 | — | daily-estimated |
| 2026/07/08 | 4,480 | 4,495 | 4,400 | 4,435 | -70 | -1.55% | 44,500 | — | daily-estimated |
| 2026/07/07 | 4,525 | 4,565 | 4,470 | 4,505 | -50 | -1.10% | 46,100 | — | daily-estimated |
| 2026/07/06 | 4,365 | 4,555 | 4,330 | 4,555 | +235 | +5.44% | 82,900 | — | daily-estimated |
| 2026/07/03 | 4,400 | 4,435 | 4,315 | 4,320 | -20 | -0.46% | 50,400 | — | yahoo-weekly-estimated |
| 2026/07/02 | 4,250 | 4,380 | 4,250 | 4,340 | +160 | +3.83% | 55,500 | — | daily-estimated |
| 2026/07/01 | 4,230 | 4,230 | 4,110 | 4,180 | -75 | -1.76% | 44,700 | — | daily-estimated |
| 2026/06/30 | 4,250 | 4,290 | 4,215 | 4,255 | +40 | +0.95% | 74,700 | — | daily-estimated |
| 2026/06/29 | 4,050 | 4,225 | 4,050 | 4,215 | +180 | +4.46% | 85,000 | — | daily-estimated |
| 2026/06/26 | 4,035 | 4,065 | 3,965 | 4,035 | +10 | +0.25% | 68,400 | — | yahoo-weekly-estimated |
| 2026/06/25 | 4,105 | 4,145 | 4,025 | 4,025 | -90 | -2.19% | 42,200 | — | daily-estimated |
| 2026/06/24 | 4,145 | 4,160 | 4,095 | 4,115 | -30 | -0.72% | 37,700 | — | daily-estimated |
| 2026/06/23 | 4,085 | 4,165 | 4,050 | 4,145 | +60 | +1.47% | 41,900 | — | daily-estimated |
| 2026/06/22 | 4,185 | 4,215 | 4,075 | 4,085 | -125 | -2.97% | 49,900 | — | daily-estimated |
| 2026/06/19 | 4,175 | 4,235 | 4,145 | 4,210 | +5 | +0.12% | 64,000 | — | yahoo-weekly-estimated |
| 2026/06/18 | 4,280 | 4,310 | 4,180 | 4,205 | -125 | -2.89% | 60,700 | — | daily-estimated |
| 2026/06/17 | 4,305 | 4,360 | 4,275 | 4,330 | +25 | +0.58% | 28,600 | — | daily-estimated |
| 2026/06/16 | 4,270 | 4,355 | 4,205 | 4,305 | +5 | +0.12% | 79,500 | — | daily-estimated |
| 2026/06/15 | 4,380 | 4,380 | 4,295 | 4,300 | -80 | -1.83% | 40,400 | — | daily-estimated |
| 2026/06/12 | 4,335 | 4,415 | 4,235 | 4,380 | -5 | -0.11% | 74,700 | — | yahoo-weekly-estimated |
| 2026/06/11 | 4,480 | 4,500 | 4,360 | 4,385 | -125 | -2.77% | 99,000 | — | yahoo |
| 2026/06/10 | 4,385 | 4,525 | 4,385 | 4,510 | +125 | +2.85% | 75,400 | — | yahoo |
| 2026/06/09 | 4,290 | 4,430 | 4,235 | 4,385 | +95 | +2.21% | 88,800 | — | yahoo |
| 2026/06/08 | 4,350 | 4,440 | 4,255 | 4,290 | -25 | -0.58% | 81,600 | — | yahoo |
| 2026/06/05 | 4,200 | 4,365 | 4,170 | 4,315 | +145 | +3.48% | 92,000 | — | yahoo |
| 2026/06/04 | 4,165 | 4,290 | 4,145 | 4,170 | -15 | -0.36% | 82,000 | — | yahoo |
| 2026/06/03 | 4,115 | 4,210 | 4,110 | 4,185 | +70 | +1.70% | 93,600 | — | yahoo |
| 2026/06/02 | 4,025 | 4,140 | 3,990 | 4,115 | +55 | +1.35% | 114,200 | — | yahoo |
| 2026/06/01 | 4,260 | 4,260 | 3,980 | 4,060 | -200 | -4.69% | 209,100 | — | yahoo |
| 2026/05/29 | 4,260 | 4,335 | 4,235 | 4,260 | +25 | +0.59% | 337,200 | — | yahoo |
| 2026/05/28 | 4,240 | 4,270 | 4,215 | 4,235 | -15 | -0.35% | 184,300 | — | yahoo |
| 2026/05/27 | 4,250 | 4,270 | 4,230 | 4,250 | 0 | 0.00% | 267,200 | — | yahoo |
| 2026/05/26 | 4,310 | 4,310 | 4,250 | 4,250 | -5 | -0.12% | 91,300 | — | yahoo |
| 2026/05/25 | 4,305 | 4,305 | 4,255 | 4,255 | -40 | -0.93% | 56,100 | — | yahoo |
| 2026/05/22 | 4,265 | 4,350 | 4,250 | 4,295 | +30 | +0.70% | 67,900 | — | yahoo |
| 2026/05/21 | 4,255 | 4,290 | 4,255 | 4,265 | -5 | -0.12% | 42,200 | — | yahoo |
| 2026/05/20 | 4,420 | 4,420 | 4,265 | 4,270 | -110 | -2.51% | 72,500 | — | yahoo |
| 2026/05/19 | 4,385 | 4,425 | 4,375 | 4,380 | +60 | +1.39% | 104,900 | — | yahoo |
| 2026/05/18 | 4,470 | 4,470 | 4,315 | 4,320 | -115 | -2.59% | 79,600 | — | yahoo |
| 2026/05/15 | 4,510 | 4,510 | 4,420 | 4,435 | -65 | -1.44% | 64,900 | — | yahoo |
| 2026/05/14 | 4,385 | 4,535 | 4,375 | 4,500 | +130 | +2.97% | 105,300 | — | yahoo |
| 2026/05/13 | 4,455 | 4,465 | 4,370 | 4,370 | -95 | -2.13% | 105,400 | — | yahoo |
| 2026/05/12 | 4,560 | 4,565 | 4,465 | 4,465 | -90 | -1.98% | 60,900 | — | yahoo |
| 2026/05/11 | 4,550 | 4,635 | 4,535 | 4,555 | +50 | +1.11% | 72,800 | — | yahoo |
| 2026/05/08 | 4,525 | 4,565 | 4,480 | 4,505 | -25 | -0.55% | 141,000 | — | yahoo |
| 2026/05/07 | 4,750 | 4,820 | 4,510 | 4,530 | -360 | -7.36% | 239,200 | — | yahoo |
| 2026/05/01 | 4,820 | 4,945 | 4,750 | 4,890 | +85 | +1.77% | 133,900 | — | yahoo |
| 2026/04/30 | 4,960 | 4,995 | 4,795 | 4,805 | -155 | -3.13% | 206,500 | — | yahoo |
| 2026/04/28 | 4,830 | 4,960 | 4,815 | 4,960 | +150 | +3.12% | 110,500 | — | yahoo |
| 2026/04/27 | 4,715 | 4,835 | 4,710 | 4,810 | +60 | +1.26% | 98,400 | — | yahoo |
| 2026/04/24 | 4,660 | 4,760 | 4,620 | 4,750 | +90 | +1.93% | 73,100 | — | yahoo |
| 2026/04/23 | 4,770 | 4,780 | 4,655 | 4,660 | -65 | -1.38% | 73,200 | — | yahoo |
| 2026/04/22 | 4,805 | 4,840 | 4,725 | 4,725 | -115 | -2.38% | 53,300 | — | yahoo |
| 2026/04/21 | 4,830 | 4,890 | 4,810 | 4,840 | +35 | +0.73% | 67,600 | — | yahoo |
| 2026/04/20 | 4,845 | 4,865 | 4,745 | 4,805 | -5 | -0.10% | 97,100 | — | yahoo |
| 2026/04/17 | 4,685 | 4,840 | 4,680 | 4,810 | +165 | +3.55% | 138,100 | — | yahoo |
| 2026/04/16 | 4,555 | 4,680 | 4,545 | 4,645 | +160 | +3.57% | 141,500 | — | yahoo |
| 2026/04/15 | 4,400 | 4,490 | 4,390 | 4,485 | +80 | +1.82% | 154,900 | — | yahoo |
| 2026/04/14 | 4,440 | 4,510 | 4,405 | 4,405 | -25 | -0.56% | 175,200 | — | yahoo |
| 2026/04/13 | 4,765 | 4,770 | 4,415 | 4,430 | -520 | -10.51% | 453,700 | — | yahoo |
| 2026/04/10 | 5,000 | 5,020 | 4,940 | 4,950 | -40 | -0.80% | 117,100 | — | yahoo |
| 2026/04/09 | 5,160 | 5,210 | 4,990 | 4,990 | -160 | -3.11% | 61,900 | — | yahoo |
| 2026/04/08 | 5,180 | 5,200 | 5,130 | 5,150 | +30 | +0.59% | 56,100 | — | yahoo |
| 2026/04/07 | 5,120 | 5,180 | 5,080 | 5,120 | +10 | +0.20% | 39,600 | — | yahoo |
| 2026/04/06 | 5,080 | 5,140 | 5,060 | 5,110 | +90 | +1.79% | 65,600 | — | yahoo |
| 2026/04/03 | 4,965 | 5,060 | 4,960 | 5,020 | +55 | +1.11% | 41,500 | — | yahoo |
| 2026/04/02 | 4,950 | 5,030 | 4,945 | 4,965 | -20 | -0.40% | 87,400 | — | yahoo |
| 2026/04/01 | 4,870 | 4,985 | 4,855 | 4,985 | +130 | +2.68% | 97,700 | — | yahoo |
| 2026/03/31 | 4,830 | 4,880 | 4,790 | 4,855 | +55 | +1.15% | 59,600 | — | yahoo |
| 2026/03/30 | 4,780 | 4,800 | 4,690 | 4,800 | -90 | -1.84% | 62,700 | — | yahoo |
| 2026/03/27 | 4,865 | 4,890 | 4,815 | 4,890 | +55 | +1.14% | 62,600 | — | yahoo |
| 2026/03/26 | 4,885 | 4,890 | 4,790 | 4,835 | -30 | -0.62% | 40,600 | — | yahoo |
| 2026/03/25 | 4,835 | 4,880 | 4,825 | 4,865 | +55 | +1.14% | 74,000 | — | yahoo |
| 2026/03/24 | 4,750 | 4,810 | 4,725 | 4,810 | +130 | +2.78% | 76,100 | — | yahoo |
| 2026/03/23 | 4,715 | 4,740 | 4,645 | 4,680 | -75 | -1.58% | 83,400 | — | yahoo |
| 2026/03/19 | 4,915 | 4,950 | 4,755 | 4,755 | -215 | -4.33% | 102,800 | — | yahoo |
| 2026/03/18 | 4,880 | 4,970 | 4,870 | 4,970 | +65 | +1.33% | 51,000 | — | yahoo |
| 2026/03/17 | 4,850 | 4,950 | 4,840 | 4,905 | +55 | +1.13% | 50,500 | — | yahoo |
| 2026/03/16 | 4,830 | 4,915 | 4,830 | 4,850 | -20 | -0.41% | 80,500 | — | yahoo |
| 2026/03/13 | 4,890 | 4,950 | 4,865 | 4,870 | -65 | -1.32% | 88,800 | — | yahoo |
| 2026/03/12 | 5,030 | 5,050 | 4,910 | 4,935 | -115 | -2.28% | 122,700 | — | yahoo |
| 2026/03/11 | 5,060 | 5,090 | 5,030 | 5,050 | 0 | 0.00% | 53,700 | — | yahoo |
| 2026/03/10 | 5,120 | 5,160 | 5,030 | 5,050 | -140 | -2.70% | 88,800 | — | yahoo |
| 2026/03/09 | 5,100 | 5,210 | 5,030 | 5,190 | -70 | -1.33% | 100,700 | — | yahoo |
| 2026/03/06 | 5,220 | 5,290 | 5,170 | 5,260 | +60 | +1.15% | 43,100 | — | yahoo |
| 2026/03/05 | 5,300 | 5,330 | 5,200 | 5,200 | 0 | 0.00% | 45,800 | — | yahoo |
| 2026/03/04 | 5,250 | 5,320 | 5,180 | 5,200 | -70 | -1.33% | 75,800 | — | yahoo |
| 2026/03/03 | 5,420 | 5,440 | 5,270 | 5,270 | -180 | -3.30% | 75,200 | — | yahoo |
| 2026/03/02 | 5,510 | 5,540 | 5,430 | 5,450 | -110 | -1.98% | 47,600 | — | yahoo |
| 2026/02/27 | 5,490 | 5,620 | 5,490 | 5,560 | +90 | +1.65% | 55,800 | — | yahoo |
| 2026/02/26 | 5,470 | 5,540 | 5,440 | 5,470 | 0 | 0.00% | 37,000 | — | yahoo |
| 2026/02/25 | 5,520 | 5,520 | 5,430 | 5,470 | -20 | -0.36% | 44,100 | — | yahoo |
| 2026/02/24 | 5,540 | 5,540 | 5,400 | 5,490 | -60 | -1.08% | 67,800 | — | yahoo |
| 2026/02/20 | 5,560 | 5,610 | 5,550 | 5,550 | -60 | -1.07% | 48,300 | — | yahoo |
| 2026/02/19 | 5,550 | 5,630 | 5,490 | 5,610 | +100 | +1.81% | 51,200 | — | yahoo |
| 2026/02/18 | 5,520 | 5,550 | 5,460 | 5,510 | -10 | -0.18% | 38,500 | — | yahoo |
| 2026/02/17 | 5,520 | 5,570 | 5,500 | 5,520 | +30 | +0.55% | 33,000 | — | yahoo |
| 2026/02/16 | 5,660 | 5,670 | 5,470 | 5,490 | -160 | -2.83% | 65,700 | — | yahoo |
| 2026/02/13 | 5,610 | 5,650 | 5,520 | 5,650 | +70 | +1.25% | 82,200 | — | yahoo |
| 2026/02/12 | 5,490 | 5,590 | 5,470 | 5,580 | +160 | +2.95% | 102,700 | — | yahoo |
| 2026/02/10 | 5,300 | 5,460 | 5,280 | 5,420 | +110 | +2.07% | 66,300 | — | yahoo |
| 2026/02/09 | 5,310 | 5,330 | 5,240 | 5,310 | +40 | +0.76% | 64,800 | — | yahoo |
| 2026/02/06 | 5,310 | 5,310 | 5,210 | 5,270 | -40 | -0.75% | 50,100 | — | yahoo |
| 2026/02/05 | 5,170 | 5,320 | 5,140 | 5,310 | +160 | +3.11% | 77,500 | — | yahoo |
| 2026/02/04 | 5,110 | 5,150 | 5,080 | 5,150 | +30 | +0.59% | 58,600 | — | yahoo |
| 2026/02/03 | 5,140 | 5,180 | 5,100 | 5,120 | -10 | -0.19% | 36,900 | — | yahoo |
| 2026/02/02 | 5,110 | 5,180 | 5,060 | 5,130 | +50 | +0.98% | 62,800 | — | yahoo |
| 2026/01/30 | 5,030 | 5,090 | 5,010 | 5,080 | +40 | +0.79% | 62,500 | — | yahoo |
| 2026/01/29 | 5,050 | 5,050 | 4,980 | 5,040 | -10 | -0.20% | 86,900 | — | yahoo |
| 2026/01/28 | 5,030 | 5,070 | 4,995 | 5,050 | 0 | 0.00% | 81,700 | — | yahoo |
| 2026/01/27 | 5,190 | 5,220 | 5,030 | 5,050 | -140 | -2.70% | 118,400 | — | yahoo |
| 2026/01/26 | 5,220 | 5,260 | 5,160 | 5,190 | +30 | +0.58% | 97,600 | — | yahoo |
| 2026/01/23 | 5,180 | 5,250 | 5,150 | 5,160 | -20 | -0.39% | 70,900 | — | yahoo |
| 2026/01/22 | 5,330 | 5,330 | 5,180 | 5,180 | -160 | -3.00% | 102,500 | — | yahoo |
| 2026/01/21 | 5,510 | 5,520 | 5,300 | 5,340 | -220 | -3.96% | 124,700 | — | yahoo |
| 2026/01/20 | 5,440 | 5,580 | 5,320 | 5,560 | +160 | +2.96% | 178,500 | — | yahoo |
| 2026/01/19 | 5,140 | 5,520 | 5,130 | 5,400 | +320 | +6.30% | 379,900 | — | yahoo |
| 2026/01/16 | 5,310 | 5,310 | 5,070 | 5,080 | -260 | -4.87% | 187,500 | — | yahoo |
| 2026/01/15 | 5,090 | 5,350 | 4,895 | 5,340 | -210 | -3.78% | 639,900 | — | yahoo |
| 2026/01/14 | 5,620 | 5,640 | 5,550 | 5,550 | -90 | -1.60% | 98,500 | — | yahoo |
| 2026/01/13 | 5,870 | 5,870 | 5,630 | 5,640 | -130 | -2.25% | 137,300 | — | yahoo |
| 2026/01/09 | 5,810 | 5,860 | 5,740 | 5,770 | -20 | -0.35% | 49,600 | — | yahoo |
| 2026/01/08 | 5,780 | 5,840 | 5,760 | 5,790 | +30 | +0.52% | 51,700 | — | yahoo |
| 2026/01/07 | 5,700 | 5,760 | 5,660 | 5,760 | +30 | +0.52% | 60,800 | — | yahoo |
| 2026/01/06 | 5,670 | 5,730 | 5,660 | 5,730 | +60 | +1.06% | 72,100 | — | yahoo |
| 2026/01/05 | 5,700 | 5,730 | 5,610 | 5,670 | -50 | -0.87% | 90,900 | — | yahoo |
| 2025/12/30 | 5,770 | 5,770 | 5,710 | 5,720 | -50 | -0.87% | 65,100 | — | yahoo |
| 2025/12/29 | 5,800 | 5,810 | 5,730 | 5,770 | +10 | +0.17% | 72,900 | — | yahoo |
| 2025/12/26 | 5,770 | 5,830 | 5,750 | 5,760 | +10 | +0.17% | 80,900 | — | yahoo |
| 2025/12/25 | 5,650 | 5,770 | 5,620 | 5,750 | +140 | +2.50% | 108,200 | — | yahoo |
| 2025/12/24 | 5,630 | 5,680 | 5,610 | 5,610 | -20 | -0.36% | 67,800 | — | yahoo |
| 2025/12/23 | 5,650 | 5,660 | 5,600 | 5,630 | +10 | +0.18% | 69,700 | — | yahoo |
| 2025/12/22 | 5,800 | 5,820 | 5,590 | 5,620 | -200 | -3.44% | 78,700 | — | yahoo |
| 2025/12/19 | 5,780 | 5,830 | 5,740 | 5,820 | +40 | +0.69% | 58,300 | — | yahoo |
| 2025/12/18 | 5,780 | 5,820 | 5,720 | 5,780 | +50 | +0.87% | 87,100 | — | yahoo |
| 2025/12/17 | 5,730 | 5,780 | 5,670 | 5,730 | +50 | +0.88% | 62,300 | — | yahoo |
| 2025/12/16 | 5,850 | 5,860 | 5,680 | 5,680 | -180 | -3.07% | 54,100 | — | yahoo |
| 2025/12/15 | 5,780 | 5,860 | 5,770 | 5,860 | +120 | +2.09% | 75,300 | — | yahoo |
| 2025/12/12 | 5,750 | 5,800 | 5,730 | 5,740 | 0 | 0.00% | 60,400 | — | yahoo |
| 2025/12/11 | 5,910 | 5,910 | 5,700 | 5,740 | -120 | -2.05% | 65,400 | — | yahoo |
| 2025/12/10 | 5,850 | 5,940 | 5,840 | 5,860 | +20 | +0.34% | 48,200 | — | yahoo |
| 2025/12/09 | 5,850 | 5,900 | 5,820 | 5,840 | -20 | -0.34% | 61,100 | — | yahoo |
| 2025/12/08 | 5,890 | 5,910 | 5,800 | 5,860 | -30 | -0.51% | 54,900 | — | yahoo |
| 2025/12/05 | 5,960 | 5,970 | 5,870 | 5,890 | -70 | -1.17% | 50,300 | — | yahoo |
| 2025/12/04 | 5,970 | 6,000 | 5,920 | 5,960 | +30 | +0.51% | 46,200 | — | yahoo |
| 2025/12/03 | 6,100 | 6,100 | 5,930 | 5,930 | -170 | -2.79% | 63,300 | — | yahoo |
| 2025/12/02 | 6,140 | 6,150 | 6,070 | 6,100 | +30 | +0.49% | 35,000 | — | yahoo |
| 2025/12/01 | 6,170 | 6,200 | 6,050 | 6,070 | -100 | -1.62% | 48,200 | — | yahoo |
| 2025/11/28 | 6,120 | 6,200 | 6,110 | 6,170 | +50 | +0.82% | 75,600 | — | yahoo |
| 2025/11/27 | 6,240 | 6,270 | 6,110 | 6,120 | -140 | -2.24% | 75,500 | — | yahoo |
| 2025/11/26 | 6,230 | 6,320 | 6,230 | 6,260 | 0 | 0.00% | 58,500 | — | yahoo |
| 2025/11/25 | 6,210 | 6,320 | 6,140 | 6,260 | +120 | +1.95% | 49,300 | — | yahoo |
| 2025/11/21 | 5,990 | 6,160 | 5,990 | 6,140 | +140 | +2.33% | 75,300 | — | yahoo |
| 2025/11/20 | 5,990 | 6,070 | 5,980 | 6,000 | +10 | +0.17% | 54,900 | — | yahoo |
| 2025/11/19 | 6,020 | 6,100 | 5,980 | 5,990 | -70 | -1.16% | 64,100 | — | yahoo |
| 2025/11/18 | 6,120 | 6,220 | 6,000 | 6,060 | -80 | -1.30% | 79,400 | — | yahoo |
| 2025/11/17 | 6,330 | 6,330 | 6,140 | 6,140 | -230 | -3.61% | 80,500 | — | yahoo |
| 2025/11/14 | 6,390 | 6,470 | 6,350 | 6,370 | +10 | +0.16% | 40,200 | — | yahoo |
| 2025/11/13 | 6,500 | 6,520 | 6,330 | 6,360 | -140 | -2.15% | 29,900 | — | yahoo |
| 2025/11/12 | 6,430 | 6,570 | 6,410 | 6,500 | +40 | +0.62% | 54,400 | — | yahoo |
| 2025/11/11 | 6,470 | 6,530 | 6,400 | 6,460 | -10 | -0.15% | 54,900 | — | yahoo |
| 2025/11/10 | 6,420 | 6,500 | 6,370 | 6,470 | +140 | +2.21% | 49,800 | — | yahoo |
| 2025/11/07 | 6,110 | 6,330 | 6,110 | 6,330 | +210 | +3.43% | 38,500 | — | yahoo |
| 2025/11/06 | 6,250 | 6,260 | 6,120 | 6,120 | -120 | -1.92% | 47,900 | — | yahoo |
| 2025/11/05 | 6,250 | 6,350 | 6,230 | 6,240 | -30 | -0.48% | 61,900 | — | yahoo |
| 2025/11/04 | 6,150 | 6,320 | 6,100 | 6,270 | +70 | +1.13% | 49,200 | — | yahoo |
| 2025/10/31 | 6,140 | 6,240 | 6,100 | 6,200 | +60 | +0.98% | 41,200 | — | yahoo |
| 2025/10/30 | 6,040 | 6,180 | 6,040 | 6,140 | +10 | +0.16% | 62,900 | — | yahoo |
| 2025/10/29 | 6,370 | 6,430 | 6,130 | 6,130 | -290 | -4.52% | 87,000 | — | yahoo |
| 2025/10/28 | 6,520 | 6,530 | 6,400 | 6,420 | -150 | -2.28% | 102,500 | — | yahoo |
| 2025/10/27 | 6,590 | 6,650 | 6,570 | 6,570 | -30 | -0.45% | 65,300 | — | yahoo |
| 2025/10/24 | 6,800 | 6,810 | 6,590 | 6,600 | -270 | -3.93% | 83,600 | — | yahoo |
| 2025/10/23 | 6,820 | 6,910 | 6,820 | 6,870 | +50 | +0.73% | 48,200 | — | yahoo |
| 2025/10/22 | 6,940 | 7,000 | 6,820 | 6,820 | -40 | -0.58% | 73,700 | — | yahoo |
| 2025/10/21 | 6,680 | 6,930 | 6,660 | 6,860 | +180 | +2.69% | 96,400 | — | yahoo |
| 2025/10/20 | 6,660 | 6,780 | 6,640 | 6,680 | +190 | +2.93% | 79,000 | — | yahoo |
| 2025/10/17 | 6,440 | 6,500 | 6,360 | 6,490 | -50 | -0.76% | 104,600 | — | yahoo |
| 2025/10/16 | 6,170 | 6,600 | 6,170 | 6,540 | +390 | +6.34% | 185,300 | — | yahoo |
| 2025/10/15 | 6,430 | 6,510 | 6,130 | 6,150 | -800 | -11.51% | 304,000 | — | yahoo |
| 2025/10/14 | 6,930 | 6,990 | 6,860 | 6,950 | -40 | -0.57% | 69,600 | — | yahoo |
| 2025/10/10 | 6,910 | 6,990 | 6,860 | 6,990 | +60 | +0.87% | 60,900 | — | yahoo |
| 2025/10/09 | 7,030 | 7,030 | 6,890 | 6,930 | -100 | -1.42% | 75,800 | — | yahoo |
| 2025/10/08 | 7,210 | 7,230 | 7,030 | 7,030 | -220 | -3.03% | 54,600 | — | yahoo |
| 2025/10/07 | 7,200 | 7,290 | 7,170 | 7,250 | +20 | +0.28% | 40,800 | — | yahoo |
| 2025/10/06 | 7,230 | 7,240 | 7,110 | 7,230 | +60 | +0.84% | 46,200 | — | yahoo |
| 2025/10/03 | 7,090 | 7,170 | 7,070 | 7,170 | +160 | +2.28% | 33,000 | — | yahoo |
| 2025/10/02 | 7,180 | 7,180 | 7,010 | 7,010 | -20 | -0.28% | 29,700 | — | yahoo |
| 2025/10/01 | 7,210 | 7,210 | 7,010 | 7,030 | -180 | -2.50% | 37,600 | — | yahoo |
| 2025/09/30 | 7,310 | 7,310 | 7,160 | 7,210 | -20 | -0.28% | 30,600 | — | yahoo |
| 2025/09/29 | 7,430 | 7,450 | 7,230 | 7,230 | -230 | -3.08% | 36,800 | — | yahoo |
| 2025/09/26 | 7,360 | 7,460 | 7,360 | 7,460 | +90 | +1.22% | 38,200 | — | yahoo |
| 2025/09/25 | 7,300 | 7,380 | 7,300 | 7,370 | +10 | +0.14% | 37,000 | — | yahoo |
| 2025/09/24 | 7,340 | 7,370 | 7,250 | 7,360 | -20 | -0.27% | 30,800 | — | yahoo |
| 2025/09/22 | 7,450 | 7,490 | 7,380 | 7,380 | -90 | -1.20% | 27,800 | — | yahoo |
| 2025/09/19 | 7,560 | 7,620 | 7,460 | 7,470 | -100 | -1.32% | 53,600 | — | yahoo |
| 2025/09/18 | 7,600 | 7,610 | 7,530 | 7,570 | +20 | +0.26% | 22,000 | — | yahoo |
| 2025/09/17 | 7,580 | 7,670 | 7,540 | 7,550 | -30 | -0.40% | 21,100 | — | yahoo |
| 2025/09/16 | 7,600 | 7,650 | 7,540 | 7,580 | -70 | -0.92% | 33,200 | — | yahoo |
| 2025/09/12 | 7,610 | 7,710 | 7,580 | 7,650 | +110 | +1.46% | 46,600 | — | yahoo |
| 2025/09/11 | 7,540 | 7,550 | 7,430 | 7,540 | +20 | +0.27% | 26,000 | — | yahoo |
| 2025/09/10 | 7,670 | 7,670 | 7,520 | 7,520 | -150 | -1.96% | 25,900 | — | yahoo |
| 2025/09/09 | 7,770 | 7,780 | 7,640 | 7,670 | -30 | -0.39% | 36,900 | — | yahoo |
| 2025/09/08 | 7,510 | 7,700 | 7,470 | 7,700 | +260 | +3.49% | 33,900 | — | yahoo |
| 2025/09/05 | 7,430 | 7,450 | 7,360 | 7,440 | +30 | +0.40% | 30,500 | — | yahoo |
| 2025/09/04 | 7,330 | 7,440 | 7,330 | 7,410 | +80 | +1.09% | 50,900 | — | yahoo |
| 2025/09/03 | 7,370 | 7,460 | 7,330 | 7,330 | -40 | -0.54% | 46,000 | — | yahoo |
| 2025/09/02 | 7,500 | 7,510 | 7,370 | 7,370 | -80 | -1.07% | 32,600 | — | yahoo |
| 2025/09/01 | 7,450 | 7,570 | 7,410 | 7,450 | -20 | -0.27% | 32,000 | — | yahoo |
| 2025/08/29 | 7,620 | 7,620 | 7,440 | 7,470 | -150 | -1.97% | 48,800 | — | yahoo |
| 2025/08/28 | 7,700 | 7,700 | 7,620 | 7,620 | -110 | -1.42% | 36,500 | — | yahoo |
| 2025/08/27 | 7,780 | 7,850 | 7,730 | 7,730 | -90 | -1.15% | 44,100 | — | yahoo |
| 2025/08/26 | 7,990 | 8,020 | 7,810 | 7,820 | -120 | -1.51% | 35,800 | — | yahoo |
| 2025/08/25 | 7,980 | 8,050 | 7,940 | 7,940 | -70 | -0.87% | 21,400 | — | yahoo |
| 2025/08/22 | 8,000 | 8,060 | 7,950 | 8,010 | 0 | 0.00% | 20,000 | — | yahoo |
| 2025/08/21 | 8,050 | 8,050 | 7,960 | 8,010 | -90 | -1.11% | 48,500 | — | yahoo |
| 2025/08/20 | 8,100 | 8,150 | 7,990 | 8,100 | -20 | -0.25% | 47,700 | — | yahoo |
| 2025/08/19 | 8,180 | 8,180 | 8,100 | 8,120 | 0 | 0.00% | 26,200 | — | yahoo |
| 2025/08/18 | 8,090 | 8,190 | 8,040 | 8,120 | +100 | +1.25% | 48,200 | — | yahoo |
| 2025/08/15 | 8,020 | 8,030 | 7,890 | 8,020 | -50 | -0.62% | 48,800 | — | yahoo |
| 2025/08/14 | 8,060 | 8,120 | 8,000 | 8,070 | -70 | -0.86% | 39,000 | — | yahoo |
| 2025/08/13 | 8,230 | 8,300 | 8,070 | 8,140 | +10 | +0.12% | 90,800 | — | yahoo |
| 2025/08/12 | 8,000 | 8,140 | 7,930 | 8,130 | +130 | +1.63% | 82,300 | — | yahoo |
| 2025/08/08 | 8,030 | 8,060 | 7,870 | 8,000 | +70 | +0.88% | 71,900 | — | yahoo |
| 2025/08/07 | 7,740 | 7,980 | 7,740 | 7,930 | +260 | +3.39% | 104,600 | — | yahoo |
| 2025/08/06 | 7,650 | 7,670 | 7,400 | 7,670 | -50 | -0.65% | 104,400 | — | yahoo |
| 2025/08/05 | 7,700 | 7,810 | 7,640 | 7,720 | +80 | +1.05% | 121,800 | — | yahoo |
| 2025/08/04 | 7,580 | 7,660 | 7,530 | 7,640 | +130 | +1.73% | 102,900 | — | yahoo |
| 2025/08/01 | 7,250 | 7,510 | 7,250 | 7,510 | +310 | +4.31% | 105,600 | — | yahoo |
| 2025/07/31 | 7,220 | 7,240 | 7,140 | 7,200 | +100 | +1.41% | 56,400 | — | yahoo |
| 2025/07/30 | 7,170 | 7,190 | 7,070 | 7,100 | -30 | -0.42% | 48,300 | — | yahoo |
| 2025/07/29 | 7,290 | 7,300 | 7,130 | 7,130 | -160 | -2.19% | 43,000 | — | yahoo |
| 2025/07/28 | 7,340 | 7,420 | 7,210 | 7,290 | -50 | -0.68% | 66,600 | — | yahoo |
| 2025/07/25 | 7,350 | 7,410 | 7,310 | 7,340 | +50 | +0.69% | 77,800 | — | yahoo |
| 2025/07/24 | 7,110 | 7,320 | 7,080 | 7,290 | +250 | +3.55% | 83,700 | — | yahoo |
| 2025/07/23 | 6,940 | 7,140 | 6,940 | 7,040 | +110 | +1.59% | 101,000 | — | yahoo |
| 2025/07/22 | 7,010 | 7,080 | 6,930 | 6,930 | -80 | -1.14% | 63,000 | — | yahoo |
| 2025/07/18 | 7,090 | 7,100 | 6,950 | 7,010 | -110 | -1.54% | 64,500 | — | yahoo |
| 2025/07/17 | 7,030 | 7,120 | 6,900 | 7,120 | +40 | +0.56% | 103,600 | — | yahoo |
| 2025/07/16 | 7,030 | 7,180 | 7,000 | 7,080 | 0 | 0.00% | 82,600 | — | yahoo |
| 2025/07/15 | 7,220 | 7,220 | 6,990 | 7,080 | -150 | -2.07% | 85,100 | — | yahoo |
| 2025/07/14 | 7,380 | 7,390 | 6,950 | 7,230 | -200 | -2.69% | 165,300 | — | yahoo |
| 2025/07/11 | 6,680 | 7,520 | 6,680 | 7,430 | +510 | +7.37% | 345,000 | — | yahoo |
| 2025/07/10 | 7,000 | 7,000 | 6,860 | 6,920 | -100 | -1.42% | 80,300 | — | yahoo |
| 2025/07/09 | 7,000 | 7,080 | 6,970 | 7,020 | +80 | +1.15% | 85,100 | — | yahoo |
| 2025/07/08 | 6,850 | 6,950 | 6,840 | 6,940 | +90 | +1.31% | 51,900 | — | yahoo |
| 2025/07/07 | 6,790 | 6,900 | 6,790 | 6,850 | +60 | +0.88% | 44,600 | — | yahoo |
| 2025/07/04 | 6,750 | 6,850 | 6,750 | 6,790 | +10 | +0.15% | 47,000 | — | yahoo |
| 2025/07/03 | 6,850 | 6,860 | 6,740 | 6,780 | -80 | -1.17% | 64,200 | — | yahoo |
| 2025/07/02 | 6,830 | 6,950 | 6,820 | 6,860 | +10 | +0.15% | 41,300 | — | yahoo |
| 2025/07/01 | 7,050 | 7,100 | 6,850 | 6,850 | -170 | -2.42% | 44,800 | — | yahoo |
| 2025/06/30 | 6,900 | 7,020 | 6,840 | 7,020 | +140 | +2.03% | 57,500 | — | yahoo |
| 2025/06/27 | 6,780 | 6,880 | 6,750 | 6,880 | +80 | +1.18% | 48,900 | — | yahoo |
| 2025/06/26 | 6,780 | 6,870 | 6,780 | 6,800 | -20 | -0.29% | 45,100 | — | yahoo |
| 2025/06/25 | 6,930 | 6,940 | 6,730 | 6,820 | -110 | -1.59% | 65,100 | — | yahoo |
| 2025/06/24 | 7,030 | 7,040 | 6,840 | 6,930 | -60 | -0.86% | 80,800 | — | yahoo |
| 2025/06/23 | 6,860 | 7,020 | 6,850 | 6,990 | +130 | +1.90% | 65,500 | — | yahoo |
| 2025/06/20 | 6,830 | 6,880 | 6,750 | 6,860 | -20 | -0.29% | 74,800 | — | yahoo |
| 2025/06/19 | 6,850 | 6,880 | 6,800 | 6,880 | -10 | -0.15% | 32,700 | — | yahoo |
| 2025/06/18 | 6,820 | 6,900 | 6,790 | 6,890 | +20 | +0.29% | 41,000 | — | yahoo |
| 2025/06/17 | 6,940 | 6,950 | 6,820 | 6,870 | -100 | -1.43% | 45,200 | — | yahoo |
| 2025/06/16 | 6,880 | 7,000 | 6,850 | 6,970 | +70 | +1.01% | 70,300 | — | yahoo |
| 2025/06/13 | 7,200 | 7,200 | 6,900 | 6,900 | -340 | -4.70% | 125,600 | — | yahoo |
| 2025/06/12 | 7,170 | 7,270 | 7,170 | 7,240 | +80 | +1.12% | 52,100 | — | yahoo |
| 2025/06/11 | 7,200 | 7,220 | 7,130 | 7,160 | +10 | +0.14% | 35,600 | — | yahoo |
| 2025/06/10 | 7,080 | 7,180 | 7,050 | 7,150 | +50 | +0.70% | 59,000 | — | yahoo |
| 2025/06/09 | 7,200 | 7,210 | 7,000 | 7,100 | -140 | -1.93% | 96,800 | — | yahoo |
| 2025/06/06 | 7,280 | 7,320 | 7,160 | 7,240 | -90 | -1.23% | 76,900 | — | yahoo |
| 2025/06/05 | 7,370 | 7,400 | 7,250 | 7,330 | -40 | -0.54% | 87,500 | — | yahoo |
| 2025/06/04 | 7,330 | 7,440 | 7,250 | 7,370 | +120 | +1.66% | 95,100 | — | yahoo |
| 2025/06/03 | 7,170 | 7,320 | 7,110 | 7,250 | +50 | +0.69% | 98,000 | — | yahoo |
| 2025/06/02 | 7,480 | 7,490 | 7,150 | 7,200 | -430 | -5.64% | 168,100 | — | yahoo |
| 2025/05/30 | 8,020 | 8,070 | 7,610 | 7,630 | -470 | -5.80% | 208,300 | — | yahoo |
| 2025/05/29 | 8,320 | 8,470 | 8,080 | 8,100 | -220 | -2.64% | 306,900 | — | yahoo |
| 2025/05/28 | 8,500 | 8,500 | 8,250 | 8,320 | +100 | +1.22% | 368,000 | — | yahoo |
| 2025/05/27 | 8,250 | 8,290 | 8,170 | 8,220 | -20 | -0.24% | 106,200 | — | yahoo |
| 2025/05/26 | 8,290 | 8,330 | 8,190 | 8,240 | -30 | -0.36% | 113,200 | — | yahoo |
| 2025/05/23 | 8,180 | 8,300 | 8,100 | 8,270 | +240 | +2.99% | 91,200 | — | yahoo |
| 2025/05/22 | 8,000 | 8,200 | 7,970 | 8,030 | -10 | -0.12% | 79,800 | — | yahoo |
| 2025/05/21 | 8,250 | 8,250 | 8,020 | 8,040 | -80 | -0.99% | 74,900 | — | yahoo |
| 2025/05/20 | 8,530 | 8,570 | 8,100 | 8,120 | -190 | -2.29% | 133,900 | — | yahoo |
| 2025/05/19 | 8,500 | 8,580 | 8,280 | 8,310 | +30 | +0.36% | 117,600 | — | yahoo |
| 2025/05/16 | 8,380 | 8,470 | 8,280 | 8,280 | +30 | +0.36% | 110,900 | — | yahoo |
| 2025/05/15 | 8,180 | 8,260 | 8,030 | 8,250 | +140 | +1.73% | 119,500 | — | yahoo |
| 2025/05/14 | 7,840 | 8,170 | 7,740 | 8,110 | +250 | +3.18% | 158,200 | — | yahoo |
| 2025/05/13 | 7,990 | 8,000 | 7,660 | 7,860 | -70 | -0.88% | 99,900 | — | yahoo |
| 2025/05/12 | 7,960 | 7,980 | 7,890 | 7,930 | +10 | +0.13% | 81,100 | — | yahoo |
| 2025/05/09 | 7,850 | 8,000 | 7,770 | 7,920 | +150 | +1.93% | 106,400 | — | yahoo |
| 2025/05/08 | 7,810 | 7,870 | 7,700 | 7,770 | +90 | +1.17% | 86,100 | — | yahoo |
| 2025/05/07 | 7,540 | 7,840 | 7,510 | 7,680 | +120 | +1.59% | 136,000 | — | yahoo |
| 2025/05/02 | 7,540 | 7,590 | 7,400 | 7,560 | -10 | -0.13% | 117,600 | — | yahoo |
| 2025/05/01 | 7,590 | 7,650 | 7,530 | 7,570 | -30 | -0.39% | 120,100 | — | yahoo |
| 2025/04/30 | 7,650 | 7,710 | 7,570 | 7,600 | +20 | +0.26% | 128,500 | — | yahoo |
| 2025/04/28 | 7,690 | 7,740 | 7,550 | 7,580 | +150 | +2.02% | 144,400 | — | yahoo |
| 2025/04/25 | 7,650 | 7,680 | 7,420 | 7,430 | -260 | -3.38% | 121,200 | — | yahoo |
| 2025/04/24 | 7,810 | 7,890 | 7,660 | 7,690 | -200 | -2.53% | 112,800 | — | yahoo |
| 2025/04/23 | 7,990 | 8,080 | 7,850 | 7,890 | -100 | -1.25% | 152,700 | — | yahoo |
| 2025/04/22 | 7,940 | 8,050 | 7,880 | 7,990 | +50 | +0.63% | 117,300 | — | yahoo |
| 2025/04/21 | 7,770 | 8,030 | 7,760 | 7,940 | +430 | +5.73% | 160,400 | — | yahoo |
| 2025/04/18 | 7,250 | 7,600 | 7,250 | 7,510 | +290 | +4.02% | 76,500 | — | yahoo |
| 2025/04/17 | 7,340 | 7,350 | 7,160 | 7,220 | -180 | -2.43% | 63,200 | — | yahoo |
| 2025/04/16 | 7,510 | 7,540 | 7,350 | 7,400 | -40 | -0.54% | 59,600 | — | yahoo |
| 2025/04/15 | 7,680 | 7,770 | 7,410 | 7,440 | -90 | -1.20% | 93,800 | — | yahoo |
| 2025/04/14 | 7,530 | 7,600 | 7,240 | 7,530 | +550 | +7.88% | 135,600 | — | yahoo |
| 2025/04/11 | 6,930 | 7,010 | 6,820 | 6,980 | -100 | -1.41% | 85,200 | — | yahoo |
| 2025/04/10 | 6,800 | 7,080 | 6,720 | 7,080 | +380 | +5.67% | 82,800 | — | yahoo |
| 2025/04/09 | 6,700 | 6,740 | 6,520 | 6,700 | -40 | -0.59% | 86,100 | — | yahoo |
| 2025/04/08 | 6,460 | 6,780 | 6,370 | 6,740 | +340 | +5.31% | 70,300 | — | yahoo |
| 2025/04/07 | 6,400 | 6,580 | 6,260 | 6,400 | -100 | -1.54% | 139,400 | — | yahoo |
| 2025/04/04 | 6,360 | 6,540 | 6,340 | 6,500 | +130 | +2.04% | 69,100 | — | yahoo |
| 2025/04/03 | 6,180 | 6,400 | 6,180 | 6,370 | -10 | -0.16% | 39,700 | — | yahoo |
| 2025/04/02 | 6,600 | 6,600 | 6,380 | 6,380 | -160 | -2.45% | 39,900 | — | yahoo |
| 2025/04/01 | 6,620 | 6,650 | 6,510 | 6,540 | -80 | -1.21% | 32,300 | — | yahoo |
| 2025/03/31 | 6,710 | 6,710 | 6,610 | 6,620 | -150 | -2.22% | 47,000 | — | yahoo |
| 2025/03/28 | 6,820 | 6,860 | 6,750 | 6,770 | 0 | 0.00% | 41,200 | — | yahoo |
| 2025/03/27 | 6,800 | 6,850 | 6,720 | 6,770 | -70 | -1.02% | 39,100 | — | yahoo |
| 2025/03/26 | 6,880 | 6,880 | 6,780 | 6,840 | +30 | +0.44% | 30,400 | — | yahoo |
| 2025/03/25 | 6,770 | 6,840 | 6,700 | 6,810 | +40 | +0.59% | 31,200 | — | yahoo |
| 2025/03/24 | 6,780 | 6,810 | 6,710 | 6,770 | -10 | -0.15% | 26,600 | — | yahoo |
| 2025/03/21 | 6,860 | 6,890 | 6,780 | 6,780 | -70 | -1.02% | 31,600 | — | yahoo |
| 2025/03/19 | 6,880 | 6,900 | 6,770 | 6,850 | -40 | -0.58% | 38,400 | — | yahoo |
| 2025/03/18 | 6,770 | 6,970 | 6,760 | 6,890 | +120 | +1.77% | 58,900 | — | yahoo |
| 2025/03/17 | 6,900 | 6,940 | 6,700 | 6,770 | -130 | -1.88% | 54,000 | — | yahoo |
| 2025/03/14 | 6,900 | 6,990 | 6,790 | 6,900 | +80 | +1.17% | 63,100 | — | yahoo |
| 2025/03/13 | 6,880 | 7,030 | 6,820 | 6,820 | -30 | -0.44% | 90,600 | — | yahoo |
| 2025/03/12 | 6,410 | 6,850 | 6,410 | 6,850 | +500 | +7.87% | 85,500 | — | yahoo |
| 2025/03/11 | 6,420 | 6,470 | 6,230 | 6,350 | -220 | -3.35% | 81,900 | — | yahoo |
| 2025/03/10 | 6,570 | 6,650 | 6,540 | 6,570 | +60 | +0.92% | 52,300 | — | yahoo |
| 2025/03/07 | 6,620 | 6,620 | 6,480 | 6,510 | -140 | -2.11% | 45,600 | — | yahoo |
| 2025/03/06 | 6,610 | 6,720 | 6,600 | 6,650 | +10 | +0.15% | 44,300 | — | yahoo |
| 2025/03/05 | 6,510 | 6,650 | 6,510 | 6,640 | +120 | +1.84% | 30,500 | — | yahoo |
| 2025/03/04 | 6,590 | 6,640 | 6,510 | 6,520 | -30 | -0.46% | 42,900 | — | yahoo |
| 2025/03/03 | 6,430 | 6,550 | 6,410 | 6,550 | +70 | +1.08% | 100,700 | — | yahoo |
| 2025/02/28 | 6,860 | 6,980 | 6,450 | 6,480 | -330 | -4.85% | 113,900 | — | yahoo |
| 2025/02/27 | 6,880 | 6,880 | 6,760 | 6,810 | -140 | -2.01% | 35,200 | — | yahoo |
| 2025/02/26 | 6,950 | 7,170 | 6,950 | 6,950 | +30 | +0.43% | 86,000 | — | yahoo |
| 2025/02/25 | 6,810 | 7,030 | 6,780 | 6,920 | +140 | +2.06% | 68,900 | — | yahoo |
| 2025/02/21 | 6,950 | 6,970 | 6,750 | 6,780 | -210 | -3.00% | 63,100 | — | yahoo |
| 2025/02/20 | 7,080 | 7,100 | 6,920 | 6,990 | -70 | -0.99% | 58,900 | — | yahoo |
| 2025/02/19 | 7,210 | 7,210 | 6,930 | 7,060 | -170 | -2.35% | 80,900 | — | yahoo |
| 2025/02/18 | 7,220 | 7,290 | 7,180 | 7,230 | -70 | -0.96% | 30,300 | — | yahoo |
| 2025/02/17 | 7,550 | 7,550 | 7,270 | 7,300 | -250 | -3.31% | 49,200 | — | yahoo |
| 2025/02/14 | 7,880 | 7,880 | 7,550 | 7,550 | -180 | -2.33% | 59,500 | — | yahoo |
| 2025/02/13 | 7,540 | 7,790 | 7,520 | 7,730 | +340 | +4.60% | 87,900 | — | yahoo |
| 2025/02/12 | 7,280 | 7,390 | 7,220 | 7,390 | +70 | +0.96% | 52,900 | — | yahoo |
| 2025/02/10 | 7,250 | 7,350 | 7,240 | 7,320 | +80 | +1.10% | 49,700 | — | yahoo |
| 2025/02/07 | 7,400 | 7,490 | 7,210 | 7,240 | -60 | -0.82% | 70,600 | — | yahoo |
| 2025/02/06 | 7,020 | 7,300 | 7,020 | 7,300 | +170 | +2.38% | 85,100 | — | yahoo |
| 2025/02/05 | 7,280 | 7,350 | 7,130 | 7,130 | -150 | -2.06% | 59,400 | — | yahoo |
| 2025/02/04 | 7,450 | 7,470 | 7,280 | 7,280 | -100 | -1.36% | 80,200 | — | yahoo |
| 2025/02/03 | 7,560 | 7,560 | 7,350 | 7,380 | -180 | -2.38% | 78,700 | — | yahoo |
| 2025/01/31 | 7,520 | 7,640 | 7,500 | 7,560 | +110 | +1.48% | 93,400 | — | yahoo |
| 2025/01/30 | 7,340 | 7,540 | 7,320 | 7,450 | +50 | +0.68% | 207,400 | — | yahoo |
| 2025/01/29 | 7,490 | 7,540 | 7,400 | 7,400 | -110 | -1.46% | 77,900 | — | yahoo |
| 2025/01/28 | 7,600 | 7,640 | 7,380 | 7,510 | -110 | -1.44% | 132,300 | — | yahoo |
| 2025/01/27 | 7,800 | 7,810 | 7,590 | 7,620 | -90 | -1.17% | 105,600 | — | yahoo |
| 2025/01/24 | 7,760 | 7,890 | 7,700 | 7,710 | -100 | -1.28% | 111,800 | — | yahoo |
| 2025/01/23 | 8,030 | 8,030 | 7,800 | 7,810 | -230 | -2.86% | 109,100 | — | yahoo |
| 2025/01/22 | 8,200 | 8,270 | 8,040 | 8,040 | -210 | -2.55% | 58,900 | — | yahoo |
| 2025/01/21 | 8,210 | 8,250 | 8,130 | 8,250 | +90 | +1.10% | 73,100 | — | yahoo |
| 2025/01/20 | 8,270 | 8,320 | 8,090 | 8,160 | -230 | -2.74% | 87,700 | — | yahoo |
| 2025/01/17 | 8,750 | 8,770 | 8,240 | 8,390 | -290 | -3.34% | 92,600 | — | yahoo |
| 2025/01/16 | 8,400 | 8,770 | 8,360 | 8,680 | +580 | +7.16% | 182,600 | — | yahoo |
| 2025/01/15 | 7,980 | 8,180 | 7,710 | 8,100 | -30 | -0.37% | 183,300 | — | yahoo |
| 2025/01/14 | 8,450 | 8,480 | 8,070 | 8,130 | -320 | -3.79% | 123,200 | — | yahoo |
| 2025/01/10 | 8,310 | 8,510 | 8,210 | 8,450 | +120 | +1.44% | 126,300 | — | yahoo |
| 2025/01/09 | 8,600 | 8,670 | 8,320 | 8,330 | -320 | -3.70% | 99,800 | — | yahoo |
| 2025/01/08 | 9,080 | 9,080 | 8,650 | 8,650 | -500 | -5.46% | 130,800 | — | yahoo |
| 2025/01/07 | 9,270 | 9,350 | 9,130 | 9,150 | -130 | -1.40% | 76,200 | — | yahoo |
| 2025/01/06 | 9,660 | 9,660 | 9,280 | 9,280 | -300 | -3.13% | 55,200 | — | yahoo |
| 2024/12/30 | 9,780 | 9,850 | 9,480 | 9,580 | -240 | -2.44% | 59,600 | — | yahoo |
| 2024/12/27 | 9,790 | 9,870 | 9,730 | 9,820 | +80 | +0.82% | 37,900 | — | yahoo |
| 2024/12/26 | 9,540 | 9,760 | 9,530 | 9,740 | +200 | +2.10% | 34,300 | — | yahoo |
| 2024/12/25 | 9,630 | 9,640 | 9,450 | 9,540 | -90 | -0.93% | 46,400 | — | yahoo |
| 2024/12/24 | 9,610 | 9,640 | 9,510 | 9,630 | -20 | -0.21% | 52,100 | — | yahoo |
| 2024/12/23 | 9,660 | 9,680 | 9,540 | 9,650 | +40 | +0.42% | 31,000 | — | yahoo |
| 2024/12/20 | 9,690 | 9,770 | 9,610 | 9,610 | -100 | -1.03% | 52,000 | — | yahoo |
| 2024/12/19 | 9,770 | 9,790 | 9,650 | 9,710 | -100 | -1.02% | 42,300 | — | yahoo |
| 2024/12/18 | 9,800 | 9,830 | 9,610 | 9,810 | +70 | +0.72% | 38,700 | — | yahoo |
| 2024/12/17 | 9,740 | 9,800 | 9,620 | 9,740 | -60 | -0.61% | 52,300 | — | yahoo |
| 2024/12/16 | 9,900 | 10,010 | 9,710 | 9,800 | -100 | -1.01% | 53,600 | — | yahoo |
| 2024/12/13 | 9,860 | 10,090 | 9,750 | 9,900 | +30 | +0.30% | 45,800 | — | yahoo |
| 2024/12/12 | 9,860 | 9,950 | 9,800 | 9,870 | +90 | +0.92% | 39,300 | — | yahoo |
| 2024/12/11 | 9,740 | 9,830 | 9,670 | 9,780 | -20 | -0.20% | 37,000 | — | yahoo |
| 2024/12/10 | 9,990 | 9,990 | 9,660 | 9,800 | -190 | -1.90% | 36,500 | — | yahoo |
| 2024/12/09 | 9,880 | 10,040 | 9,820 | 9,990 | +110 | +1.11% | 54,400 | — | yahoo |
| 2024/12/06 | 9,860 | 10,120 | 9,800 | 9,880 | +10 | +0.10% | 57,100 | — | yahoo |
| 2024/12/05 | 9,790 | 9,920 | 9,790 | 9,870 | +70 | +0.71% | 45,500 | — | yahoo |
| 2024/12/04 | 9,910 | 9,910 | 9,600 | 9,800 | -170 | -1.71% | 93,600 | — | yahoo |
| 2024/12/03 | 9,850 | 9,980 | 9,820 | 9,970 | +100 | +1.01% | 62,600 | — | yahoo |
| 2024/12/02 | 10,240 | 10,240 | 9,730 | 9,870 | -330 | -3.24% | 108,600 | — | yahoo |
| 2024/11/29 | 10,100 | 10,200 | 9,980 | 10,200 | +110 | +1.09% | 53,100 | — | yahoo |
| 2024/11/28 | 10,100 | 10,310 | 10,010 | 10,090 | -10 | -0.10% | 67,400 | — | yahoo |
| 2024/11/27 | 10,060 | 10,210 | 9,990 | 10,100 | +80 | +0.80% | 44,000 | — | yahoo |
| 2024/11/26 | 10,050 | 10,160 | 9,960 | 10,020 | 0 | 0.00% | 33,000 | — | yahoo |
| 2024/11/25 | 10,180 | 10,340 | 10,020 | 10,020 | -120 | -1.18% | 81,000 | — | yahoo |
| 2024/11/22 | 9,920 | 10,330 | 9,920 | 10,140 | +220 | +2.22% | 43,800 | — | yahoo |
| 2024/11/21 | 10,160 | 10,190 | 9,880 | 9,920 | -240 | -2.36% | 81,900 | — | yahoo |
| 2024/11/20 | 10,450 | 10,500 | 10,160 | 10,160 | -240 | -2.31% | 49,800 | — | yahoo |
| 2024/11/19 | 10,530 | 10,660 | 10,380 | 10,400 | -250 | -2.35% | 43,600 | — | yahoo |
| 2024/11/18 | 10,700 | 10,890 | 10,630 | 10,650 | -60 | -0.56% | 55,400 | — | yahoo |
| 2024/11/15 | 10,780 | 10,810 | 10,680 | 10,710 | +70 | +0.66% | 40,200 | — | yahoo |
| 2024/11/14 | 10,730 | 10,750 | 10,600 | 10,640 | -90 | -0.84% | 31,700 | — | yahoo |
| 2024/11/13 | 10,720 | 10,860 | 10,670 | 10,730 | +10 | +0.09% | 46,200 | — | yahoo |
| 2024/11/12 | 10,790 | 10,870 | 10,680 | 10,720 | +20 | +0.19% | 36,700 | — | yahoo |
| 2024/11/11 | 10,750 | 10,750 | 10,580 | 10,700 | +100 | +0.94% | 29,400 | — | yahoo |
| 2024/11/08 | 10,610 | 10,700 | 10,550 | 10,600 | +80 | +0.76% | 35,100 | — | yahoo |
| 2024/11/07 | 10,430 | 10,540 | 10,320 | 10,520 | +120 | +1.15% | 43,600 | — | yahoo |
| 2024/11/06 | 10,660 | 10,720 | 10,400 | 10,400 | -260 | -2.44% | 55,200 | — | yahoo |
| 2024/11/05 | 10,500 | 10,720 | 10,280 | 10,660 | +80 | +0.76% | 37,700 | — | yahoo |
| 2024/11/01 | 10,430 | 10,670 | 10,430 | 10,580 | +30 | +0.28% | 54,200 | — | yahoo |
| 2024/10/31 | 10,350 | 10,580 | 10,230 | 10,550 | +290 | +2.83% | 42,800 | — | yahoo |
| 2024/10/30 | 10,510 | 10,510 | 10,190 | 10,260 | -140 | -1.35% | 48,100 | — | yahoo |
| 2024/10/29 | 10,270 | 10,510 | 10,270 | 10,400 | +160 | +1.56% | 37,900 | — | yahoo |
| 2024/10/28 | 10,030 | 10,270 | 10,030 | 10,240 | +180 | +1.79% | 30,300 | — | yahoo |
| 2024/10/25 | 10,210 | 10,220 | 10,040 | 10,060 | -150 | -1.47% | 30,000 | — | yahoo |
| 2024/10/24 | 10,000 | 10,290 | 10,000 | 10,210 | +110 | +1.09% | 46,200 | — | yahoo |
| 2024/10/23 | 10,240 | 10,310 | 10,070 | 10,100 | -130 | -1.27% | 27,900 | — | yahoo |
| 2024/10/22 | 10,300 | 10,300 | 10,030 | 10,230 | -140 | -1.35% | 41,400 | — | yahoo |
| 2024/10/21 | 10,370 | 10,400 | 10,240 | 10,370 | 0 | 0.00% | 25,200 | — | yahoo |
| 2024/10/18 | 10,240 | 10,460 | 10,240 | 10,370 | +40 | +0.39% | 32,800 | — | yahoo |
| 2024/10/17 | 10,410 | 10,420 | 10,250 | 10,330 | -110 | -1.05% | 35,700 | — | yahoo |
| 2024/10/16 | 10,580 | 10,740 | 10,440 | 10,440 | -100 | -0.95% | 60,100 | — | yahoo |
| 2024/10/15 | 10,060 | 10,570 | 10,060 | 10,540 | +390 | +3.84% | 78,700 | — | yahoo |
| 2024/10/11 | 9,780 | 10,380 | 9,600 | 10,150 | -200 | -1.93% | 168,500 | — | yahoo |
| 2024/10/10 | 10,610 | 10,700 | 10,190 | 10,350 | -370 | -3.45% | 114,700 | — | yahoo |
| 2024/10/09 | 10,810 | 10,850 | 10,660 | 10,720 | -30 | -0.28% | 59,100 | — | yahoo |
| 2024/10/08 | 10,690 | 10,760 | 10,520 | 10,750 | +70 | +0.66% | 64,300 | — | yahoo |
| 2024/10/07 | 10,690 | 10,740 | 10,550 | 10,680 | -30 | -0.28% | 43,800 | — | yahoo |
| 2024/10/04 | 10,850 | 10,990 | 10,670 | 10,710 | -10 | -0.09% | 68,500 | — | yahoo |
| 2024/10/03 | 10,720 | 10,830 | 10,630 | 10,720 | +30 | +0.28% | 50,900 | — | yahoo |
| 2024/10/02 | 10,870 | 10,910 | 10,620 | 10,690 | -190 | -1.75% | 95,400 | — | yahoo |
| 2024/10/01 | 11,430 | 11,550 | 10,880 | 10,880 | -840 | -7.17% | 135,800 | — | yahoo |
| 2024/09/30 | 11,660 | 12,050 | 11,550 | 11,720 | +10 | +0.09% | 97,300 | — | yahoo |
| 2024/09/27 | 11,870 | 11,960 | 11,690 | 11,710 | -160 | -1.35% | 45,900 | — | yahoo |
| 2024/09/26 | 11,530 | 11,950 | 11,500 | 11,870 | +240 | +2.06% | 84,300 | — | yahoo |
| 2024/09/25 | 11,650 | 11,680 | 11,320 | 11,630 | +90 | +0.78% | 58,400 | — | yahoo |
| 2024/09/24 | 11,600 | 11,630 | 11,440 | 11,540 | -150 | -1.28% | 63,300 | — | yahoo |
| 2024/09/20 | 12,040 | 12,080 | 11,450 | 11,690 | -260 | -2.18% | 112,000 | — | yahoo |
| 2024/09/19 | 11,910 | 12,050 | 11,830 | 11,950 | +120 | +1.01% | 79,300 | — | yahoo |
| 2024/09/18 | 11,660 | 12,020 | 11,640 | 11,830 | +170 | +1.46% | 67,700 | — | yahoo |
| 2024/09/17 | 11,390 | 11,850 | 11,360 | 11,660 | +370 | +3.28% | 71,700 | — | yahoo |
| 2024/09/13 | 11,300 | 11,600 | 11,290 | 11,290 | -120 | -1.05% | 58,300 | — | yahoo |
| 2024/09/12 | 11,430 | 11,710 | 11,220 | 11,410 | -20 | -0.17% | 64,600 | — | yahoo |
| 2024/09/11 | 12,000 | 12,090 | 11,330 | 11,430 | -570 | -4.75% | 92,100 | — | yahoo |
| 2024/09/10 | 11,480 | 12,040 | 11,390 | 12,000 | +630 | +5.54% | 77,500 | — | yahoo |
| 2024/09/09 | 11,290 | 11,540 | 11,260 | 11,370 | -180 | -1.56% | 40,300 | — | yahoo |
| 2024/09/06 | 11,690 | 11,810 | 11,440 | 11,550 | -140 | -1.20% | 33,600 | — | yahoo |
| 2024/09/05 | 11,980 | 12,070 | 11,640 | 11,690 | -160 | -1.35% | 44,200 | — | yahoo |
| 2024/09/04 | 11,540 | 12,070 | 11,540 | 11,850 | +220 | +1.89% | 69,100 | — | yahoo |
| 2024/09/03 | 11,620 | 11,700 | 11,450 | 11,630 | +20 | +0.17% | 26,200 | — | yahoo |
| 2024/09/02 | 11,480 | 11,610 | 11,440 | 11,610 | +40 | +0.35% | 38,700 | — | yahoo |
| 2024/08/30 | 11,860 | 11,950 | 11,540 | 11,570 | -290 | -2.45% | 55,600 | — | yahoo |
| 2024/08/29 | 11,850 | 11,860 | 11,710 | 11,860 | +50 | +0.42% | 18,100 | — | yahoo |
| 2024/08/28 | 11,790 | 11,900 | 11,730 | 11,810 | -100 | -0.84% | 32,000 | — | yahoo |
| 2024/08/27 | 11,900 | 12,110 | 11,830 | 11,910 | +10 | +0.08% | 74,600 | — | yahoo |
| 2024/08/26 | 11,200 | 11,990 | 11,200 | 11,900 | +760 | +6.82% | 147,100 | — | yahoo |
| 2024/08/23 | 11,410 | 11,540 | 11,080 | 11,140 | -570 | -4.87% | 125,000 | — | yahoo |
| 2024/08/22 | 11,530 | 11,810 | 11,510 | 11,710 | +280 | +2.45% | 74,400 | — | yahoo |
| 2024/08/21 | 11,490 | 11,650 | 11,270 | 11,430 | -180 | -1.55% | 51,500 | — | yahoo |
| 2024/08/20 | 11,340 | 11,740 | 11,260 | 11,610 | +250 | +2.20% | 72,700 | — | yahoo |
| 2024/08/19 | 11,430 | 11,480 | 10,960 | 11,360 | -40 | -0.35% | 90,200 | — | yahoo |
—
出来高 × 終値を売買代金として代用しません
買い方の評価損ランキング
有効な同日データのある銘柄のみを比較します。
| 順位 | 銘柄 | 基準日 | 終値 | 買い損益率 | 売り損益率 | 買い残増減率 | 信用倍率 |
|---|
銘柄をクリックして詳細へ
定量スクリーニング / 推奨銘柄ではありません
【2791】大黒天物産の信用評価損益率・平均建値・信用倍率・しこり玉・信用残 分析まとめ
大黒天物産（証券コード：2791）の信用残申込日（2026/10/27）における終値は3,770円です。株価の最新収録日は2026/10/27です。 公開信用残データ（残高金額÷残高株数）から算出した大黒天物産の平均建値は、信用買い平均建値が4,492.99円（大黒天物産の信用評価損益率：買い方 -16.09%）、信用売り平均建値が4,227.32円（売り方評価損益率：+10.82%）となっています。 また、大黒天物産の信用残は買い残 135,300株・売り残 14,800株で、大黒天物産の信用倍率は9.14倍です。 買い方の評価損が深い局面（目安として-15%〜-20%以下）では、戻り待ちの売り圧力いわゆる「大黒天物産のしこり玉」や追証回避の投げ売りが意識されやすく、逆に売り方の評価損が拡大している局面では買い戻しによる踏み上げ（ショートスクイーズ）が起こりやすくなります。
大黒天物産 信用評価損益率
買い方 -16.09% ／ 売り方 +10.82%（2026/10/27基準）。買い方は（終値 − 買い平均建値）÷ 買い平均建値 × 100、売り方は（売り平均建値 − 終値）÷ 売り平均建値 × 100 で算出。
大黒天物産 平均建値
信用買い平均建値 4,492.99円 ／ 信用売り平均建値 4,227.32円。残高金額 ÷ 残高株数による市場全体の平均コスト。
大黒天物産 信用倍率・信用残
信用倍率 9.14倍（買残 135,300株 ÷ 売残 14,800株）。将来の買い戻し・売り決済エネルギーの偏りを示します。
大黒天物産 しこり玉・追証ライン
終値（3,770円）が買い平均建値（4,492.99円）を下回る場合、平均建値付近がやれやれ売りの戻り目処として意識されます。
信用買い評価損益率 ランキング（追証・しこり玉警戒）
信用買い方の評価損益率（含み損）が深い銘柄のランキングです。信用買い評価損益率が -15%〜-20% を下回ると、追加保証金（追証）の発生や上値での「しこり玉（戻り売り圧力）」が警戒される一方、投げ売り一巡後の自律反発（セリングクライマックス）を探る指標としても活用されます。
| 順位 | 銘柄（証券コード・銘柄名） | 基準日 | 終値 | 買い評価損益率 | 買い平均建値 | 売り評価損益率 | 売り平均建値 | 信用倍率 |
|---|---|---|---|---|---|---|---|---|
| 1 | 【2791】大黒天物産 | 2026/10/27 | 3,770円 | -16.09% | 4,492.99円 | +10.82% | 4,227.32円 | 9.14倍 |
信用売り評価損益率 ランキング（踏み上げ候補）
信用売り方（空売り）の評価損益率が悪化している銘柄のランキングです。株価が信用売り平均建値を大きく上回り、売り方の含み損が拡大している銘柄は、損失確定の買い戻し（ショートカバー）を巻き込んだ「踏み上げ相場」の候補として注目されます。
| 順位 | 銘柄（証券コード・銘柄名） | 基準日 | 終値 | 買い評価損益率 | 買い平均建値 | 売り評価損益率 | 売り平均建値 | 信用倍率 |
|---|---|---|---|---|---|---|---|---|
| 1 | 【2791】大黒天物産 | 2026/10/27 | 3,770円 | -16.09% | 4,492.99円 | +10.82% | 4,227.32円 | 9.14倍 |
信用好取組 ランキング
信用倍率（買い残÷売り残）が低く、売り残の比率が高い「信用好取組」銘柄のランキングです。信用倍率が1倍に近い、あるいは買い方の含み益と売り方の含み損が共存する銘柄は、需給面から下値が堅く上値追いしやすい好需給銘柄として評価されます。
| 順位 | 銘柄（証券コード・銘柄名） | 基準日 | 終値 | 買い評価損益率 | 買い平均建値 | 売り評価損益率 | 売り平均建値 | 信用倍率 |
|---|---|---|---|---|---|---|---|---|
| 1 | 【2791】大黒天物産 | 2026/10/27 | 3,770円 | -16.09% | 4,492.99円 | +10.82% | 4,227.32円 | 9.14倍 |
信用評価損益率・平均建値・しこり玉の基礎知識（よくある質問）
銘柄別の「信用評価損益率」と「平均建値」はどのように計算していますか？
JPX（日本取引所グループ）等が公表する信用取引残高の「残高金額（円）÷ 残高株数（株）」から買い・売りの平均建値を算出し、同日の終値と比較して「買い評価損益率 = (終値 − 買い平均建値) ÷ 買い平均建値 × 100」「売り評価損益率 = (売り平均建値 − 終値) ÷ 売り平均建値 × 100」で計算しています。
「しこり玉」や「追証ライン」はどう見ればよいですか？
株価が急落して信用買い平均建値を大きく下回り、信用買残が高水準のまま減っていない状態を「しこり玉が残っている」と呼びます。追証の発生条件は証券会社の計算方法、口座の保証金、代用有価証券、他の建玉によって異なり、この集計値だけでは個人の追証を判定できません。本ツールの「サマリー」タブでは任意の保証金率・維持率で追証参考ラインを試算できます。
「踏み上げ候補（信用好取組）」はどの指標で探せますか？
「信用売り評価損益率 ランキング（踏み上げ候補）」で売り方の評価損が深い銘柄（マイナス幅が大きい銘柄）や、「信用好取組 ランキング」で信用倍率が低い銘柄を確認することで、空売りの買い戻し圧力（ショートカバー）が強まりやすい銘柄をスクリーニングできます。