信用買い 平均建値
5,236.56円
-22.12%評価損が深い水準
5803
【5803】フジクラの信用評価損益率・平均建値・信用残推移
東証プライムFujikura Ltd. · 非鉄金属
4,037
JPY
—
前営業日比
終値基準信用残 2026/10/22 申込分
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
3,967.44円
-2.79%売り方の評価損益
信用倍率
29.36倍
買い残 / 売り残株数ベース
信用買残 金額
1,245.18億円
買い残23,778,600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 2026/10/23 · 信用残申込日 2026/10/22。評価損益率は申込日と同日の終値で計算。
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 | |||
| 2026/10/22 | 4,078 | -269 | 809,800 | +15,900 | 32.13 | 3,967.44 | -2.79% | 23,778,600 | +471,100 | 1,245.18 | 5,236.56 | -22.12% |
| 2026/10/21 | 4,347 | +155 | 793,900 | +94,800 | 31.95 | 4,024.30 | -8.02% | 23,307,500 | -1,199,000 | 1,236.06 | 5,303.26 | -18.03% |
| 2026/10/20 | 4,192 | -290 | 699,100 | -79,300 | 27.71 | 3,963.72 | -5.76% | 24,506,500 | +1,031,400 | 1,290.58 | 5,266.29 | -20.40% |
| 2026/10/19 | 4,482 | -21 | 778,400 | +167,300 | 31.70 | 4,072.28 | -10.06% | 23,475,100 | -348,600 | 1,258.34 | 5,360.34 | -16.39% |
| 2026/10/16 | 4,503 | -37 | 611,100 | -59,800 | 24.68 | 4,037.98 | -11.52% | 23,823,700 | +652,800 | 1,282.89 | 5,384.94 | -16.38% |
| 2026/10/15† | 4,540 | -660 | 670,900 | — | 27.54 | 4,104.19 | -10.62% | 23,170,900 | — | 1,258.42 | 5,431.05 | -16.41% |
—
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
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残を比較。未取得の四本値・売買代金は欠損のまま表示します。
| 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/10/23 | 3,868 | 4,056 | 3,775 | 4,037 | -41 | -1.01% | 39,063,200 | — | yahoo |
| 2026/10/22 | 4,304 | 4,362 | 4,064 | 4,078 | -269 | -6.19% | 28,175,400 | — | jpx |
| 2026/10/21 | 4,390 | 4,438 | 4,291 | 4,347 | +155 | +3.70% | 29,727,800 | — | jpx |
| 2026/10/20 | 4,383 | 4,383 | 4,141 | 4,192 | -290 | -6.47% | 34,720,000 | — | jpx |
| 2026/10/19 | 4,293 | 4,514 | 4,276 | 4,482 | -21 | -0.47% | 28,920,700 | — | jpx |
| 2026/10/16 | 4,541 | 4,630 | 4,495 | 4,503 | -37 | -0.81% | 30,657,500 | — | jpx |
| 2026/10/15 | 4,850 | 4,858 | 4,531 | 4,540 | -660 | -12.69% | 48,846,000 | — | jpx-derived-previous-day |
| 2026/10/14 | 5,128 | 5,307 | 5,114 | 5,200 | +130 | +2.56% | 29,302,000 | — | yahoo |
| 2026/10/13 | 5,075 | 5,233 | 4,970 | 5,070 | -343 | -6.34% | 36,067,300 | — | yahoo |
| 2026/10/09 | 5,471 | 5,493 | 5,285 | 5,413 | -99 | -1.80% | 29,905,400 | — | yahoo |
| 2026/10/08 | 5,600 | 5,666 | 5,490 | 5,512 | -188 | -3.30% | 29,768,700 | — | yahoo |
| 2026/10/07 | 5,871 | 6,012 | 5,700 | 5,700 | -155 | -2.65% | 41,805,100 | — | yahoo |
| 2026/10/06 | 5,600 | 5,855 | 5,560 | 5,855 | +289 | +5.19% | 42,929,100 | — | yahoo |
| 2026/10/05 | 5,660 | 5,685 | 5,532 | 5,566 | -32 | -0.57% | 34,492,600 | — | yahoo |
| 2026/10/02 | 5,450 | 5,707 | 5,342 | 5,598 | +230 | +4.28% | 54,641,800 | — | yahoo |
| 2026/10/01 | 5,258 | 5,385 | 5,110 | 5,368 | +144 | +2.76% | 36,851,000 | — | yahoo |
| 2026/09/30 | 5,099 | 5,252 | 5,068 | 5,224 | +293 | +5.94% | 38,875,400 | — | yahoo |
| 2026/09/29 | 4,939 | 5,005 | 4,843 | 4,931 | -26 | -0.52% | 24,796,700 | — | yahoo |
| 2026/09/28 | 4,983 | 5,075 | 4,918 | 4,957 | -29 | -0.58% | 26,464,800 | — | yahoo |
| 2026/09/25 | 4,920 | 5,019 | 4,852 | 4,986 | +75 | +1.53% | 26,991,600 | — | yahoo |
| 2026/09/24 | 5,022 | 5,094 | 4,898 | 4,911 | -41 | -0.83% | 34,159,800 | — | yahoo |
| 2026/09/18 | 4,989 | 5,027 | 4,848 | 4,952 | +85 | +1.75% | 37,410,000 | — | yahoo |
| 2026/09/17 | 4,979 | 4,979 | 4,839 | 4,867 | +28 | +0.58% | 30,234,600 | — | yahoo |
| 2026/09/16 | 4,750 | 4,867 | 4,712 | 4,839 | +95 | +2.00% | 26,196,900 | — | yahoo |
| 2026/09/15 | 4,700 | 4,838 | 4,665 | 4,744 | -90 | -1.86% | 31,474,800 | — | yahoo |
| 2026/09/14 | 4,702 | 4,874 | 4,675 | 4,834 | -148 | -2.97% | 35,382,300 | — | yahoo |
| 2026/09/11 | 4,970 | 5,074 | 4,942 | 4,982 | -227 | -4.36% | 38,396,400 | — | yahoo |
| 2026/09/10 | 5,393 | 5,394 | 5,125 | 5,209 | -284 | -5.17% | 35,034,000 | — | yahoo |
| 2026/09/09 | 5,350 | 5,589 | 5,340 | 5,493 | +410 | +8.07% | 50,372,600 | — | yahoo |
| 2026/09/08 | 5,185 | 5,387 | 5,083 | 5,083 | -158 | -3.01% | 34,477,000 | — | yahoo |
| 2026/09/07 | 5,300 | 5,362 | 5,175 | 5,241 | +188 | +3.72% | 30,727,300 | — | yahoo |
| 2026/09/04 | 5,000 | 5,112 | 4,955 | 5,053 | +102 | +2.06% | 34,565,900 | — | yahoo |
| 2026/09/03 | 5,151 | 5,154 | 4,897 | 4,951 | -139 | -2.73% | 37,758,400 | — | yahoo |
| 2026/09/02 | 5,198 | 5,239 | 5,048 | 5,090 | -208 | -3.93% | 40,332,200 | — | yahoo |
| 2026/09/01 | 5,420 | 5,474 | 5,240 | 5,298 | -206 | -3.74% | 42,428,100 | — | yahoo |
| 2026/08/31 | 5,240 | 5,525 | 5,123 | 5,504 | +164 | +3.07% | 47,992,900 | — | yahoo |
| 2026/08/28 | 5,401 | 5,485 | 5,301 | 5,340 | -160 | -2.91% | 39,786,600 | — | yahoo |
| 2026/08/27 | 5,470 | 5,558 | 5,310 | 5,500 | +195 | +3.68% | 54,885,600 | — | yahoo |
| 2026/08/26 | 5,210 | 5,353 | 5,110 | 5,305 | +13 | +0.25% | 54,363,100 | — | yahoo |
| 2026/08/25 | 4,995 | 5,357 | 4,968 | 5,292 | +276 | +5.50% | 70,850,700 | — | yahoo |
| 2026/08/24 | 5,276 | 5,325 | 4,973 | 5,016 | -264 | -5.00% | 52,002,000 | — | yahoo |
| 2026/08/21 | 5,200 | 5,422 | 5,144 | 5,280 | -61 | -1.14% | 62,417,600 | — | yahoo |
| 2026/08/20 | 5,347 | 5,478 | 5,201 | 5,341 | +13 | +0.24% | 54,776,700 | — | yahoo |
| 2026/08/19 | 5,502 | 5,627 | 5,292 | 5,328 | -574 | -9.73% | 71,416,300 | — | yahoo |
| 2026/08/18 | 6,100 | 6,433 | 5,872 | 5,902 | -176 | -2.90% | 75,702,500 | — | yahoo |
| 2026/08/17 | 5,750 | 6,078 | 5,720 | 6,078 | +413 | +7.29% | 66,184,600 | — | yahoo |
| 2026/08/14 | 5,780 | 5,868 | 5,632 | 5,665 | -95 | -1.65% | 55,238,000 | — | yahoo |
| 2026/08/13 | 5,895 | 5,990 | 5,725 | 5,760 | -40 | -0.69% | 69,216,100 | — | yahoo |
| 2026/08/12 | 5,386 | 5,800 | 5,306 | 5,800 | +220 | +3.94% | 72,558,500 | — | yahoo |
| 2026/08/10 | 5,210 | 5,730 | 5,122 | 5,580 | +395 | +7.62% | 118,555,300 | — | yahoo |
| 2026/08/07 | 4,650 | 5,280 | 4,380 | 5,185 | +589 | +12.82% | 128,679,300 | — | yahoo |
| 2026/08/06 | 4,833 | 4,917 | 4,566 | 4,596 | -477 | -9.40% | 57,561,600 | — | yahoo |
| 2026/08/05 | 4,830 | 5,110 | 4,799 | 5,073 | +445 | +9.62% | 48,207,800 | — | yahoo |
| 2026/08/04 | 4,324 | 4,657 | 4,268 | 4,628 | +338 | +7.88% | 54,429,600 | — | yahoo |
| 2026/08/03 | 4,079 | 4,325 | 4,008 | 4,290 | +118 | +2.83% | 38,401,200 | — | yahoo |
| 2026/07/31 | 4,210 | 4,339 | 4,130 | 4,172 | +452 | +12.15% | 73,627,300 | — | yahoo |
| 2026/07/30 | 3,750 | 3,927 | 3,690 | 3,720 | -40 | -1.06% | 48,318,100 | — | yahoo |
| 2026/07/29 | 4,003 | 4,129 | 3,665 | 3,760 | -313 | -7.68% | 53,924,500 | — | yahoo |
| 2026/07/28 | 4,199 | 4,216 | 4,013 | 4,073 | -252 | -5.83% | 39,640,100 | — | yahoo |
| 2026/07/27 | 4,532 | 4,565 | 4,233 | 4,325 | -268 | -5.83% | 41,066,100 | — | yahoo |
| 2026/07/24 | 4,659 | 4,740 | 4,511 | 4,593 | -134 | -2.83% | 28,103,100 | — | yahoo |
| 2026/07/23 | 4,888 | 4,935 | 4,652 | 4,727 | -24 | -0.51% | 31,624,200 | — | yahoo |
| 2026/07/22 | 4,954 | 5,026 | 4,741 | 4,751 | +79 | +1.69% | 38,205,300 | — | yahoo |
| 2026/07/21 | 4,542 | 4,707 | 4,472 | 4,672 | +200 | +4.47% | 29,986,600 | — | yahoo |
| 2026/07/17 | 4,561 | 4,611 | 4,280 | 4,472 | -289 | -6.07% | 47,075,400 | — | yahoo |
| 2026/07/16 | 5,000 | 5,004 | 4,738 | 4,761 | -384 | -7.46% | 36,029,500 | — | yahoo |
| 2026/07/15 | 4,948 | 5,149 | 4,834 | 5,145 | +345 | +7.19% | 32,782,500 | — | yahoo |
| 2026/07/14 | 4,800 | 4,820 | 4,564 | 4,800 | -207 | -4.13% | 44,664,300 | — | yahoo |
| 2026/07/13 | 5,134 | 5,380 | 4,915 | 5,007 | -143 | -2.78% | 40,749,200 | — | yahoo |
| 2026/07/10 | 5,125 | 5,437 | 5,095 | 5,150 | +212 | +4.29% | 42,643,000 | — | yahoo |
| 2026/07/09 | 4,961 | 5,209 | 4,904 | 4,938 | +114 | +2.36% | 45,092,500 | — | yahoo |
| 2026/07/08 | 4,910 | 5,106 | 4,816 | 4,824 | -248 | -4.89% | 40,311,200 | — | yahoo |
| 2026/07/07 | 5,254 | 5,370 | 5,050 | 5,072 | -282 | -5.27% | 35,968,500 | — | yahoo |
| 2026/07/06 | 5,299 | 5,452 | 5,221 | 5,354 | -4 | -0.07% | 32,123,000 | — | yahoo |
| 2026/07/03 | 5,100 | 5,379 | 5,006 | 5,358 | -10 | -0.19% | 42,677,500 | — | yahoo |
| 2026/07/02 | 5,500 | 5,555 | 5,361 | 5,368 | -458 | -7.86% | 34,213,100 | — | yahoo |
| 2026/07/01 | 6,350 | 6,431 | 5,802 | 5,826 | -412 | -6.60% | 39,659,300 | — | yahoo |
| 2026/06/30 | 6,085 | 6,320 | 6,039 | 6,238 | +353 | +6.00% | 46,151,000 | — | yahoo |
| 2026/06/29 | 6,127 | 6,166 | 5,611 | 5,885 | -246 | -4.01% | 56,572,900 | — | yahoo |
| 2026/06/26 | 6,360 | 6,579 | 6,066 | 6,131 | -305 | -4.74% | 61,307,100 | — | yahoo |
| 2026/06/25 | 6,613 | 6,649 | 6,302 | 6,436 | +123 | +1.95% | 50,848,200 | — | yahoo |
| 2026/06/24 | 6,400 | 6,568 | 6,138 | 6,313 | -174 | -2.68% | 80,829,900 | — | yahoo |
| 2026/06/23 | 7,023 | 7,068 | 6,314 | 6,487 | +326 | +5.29% | 154,230,200 | — | yahoo |
| 2026/06/22 | 6,161 | 6,161 | 6,161 | 6,161 | +1,000 | +19.38% | 2,675,400 | — | yahoo |
| 2026/06/19 | 5,161 | 5,161 | 5,161 | 5,161 | +700 | +15.69% | 3,131,200 | — | yahoo |
| 2026/06/18 | 4,791 | 4,910 | 4,461 | 4,461 | -268 | -5.67% | 48,865,900 | — | yahoo |
| 2026/06/17 | 4,600 | 4,763 | 4,562 | 4,729 | -9 | -0.19% | 35,504,300 | — | yahoo |
| 2026/06/16 | 4,400 | 4,829 | 4,308 | 4,738 | +392 | +9.02% | 68,142,600 | — | yahoo |
| 2026/06/15 | 4,450 | 4,492 | 4,301 | 4,346 | +90 | +2.11% | 37,526,700 | — | yahoo |
| 2026/06/12 | 4,352 | 4,357 | 4,136 | 4,256 | +114 | +2.75% | 45,471,600 | — | yahoo |
| 2026/06/11 | 4,006 | 4,162 | 3,888 | 4,142 | -52 | -1.24% | 51,253,400 | — | yahoo |
| 2026/06/10 | 4,320 | 4,412 | 4,118 | 4,194 | -305 | -6.78% | 54,543,200 | — | yahoo |
| 2026/06/09 | 4,458 | 4,557 | 4,260 | 4,499 | +98 | +2.23% | 60,698,500 | — | yahoo |
| 2026/06/08 | 4,386 | 4,525 | 4,337 | 4,401 | -346 | -7.29% | 45,195,300 | — | yahoo |
| 2026/06/05 | 4,654 | 4,825 | 4,523 | 4,747 | -58 | -1.21% | 46,983,000 | — | yahoo |
| 2026/06/04 | 4,831 | 4,866 | 4,610 | 4,805 | -196 | -3.92% | 45,052,400 | — | yahoo |
| 2026/06/03 | 4,854 | 5,163 | 4,745 | 5,001 | +427 | +9.34% | 82,340,200 | — | yahoo |
| 2026/06/02 | 4,607 | 4,666 | 4,351 | 4,574 | -103 | -2.20% | 48,742,800 | — | yahoo |
| 2026/06/01 | 4,769 | 4,895 | 4,561 | 4,677 | -94 | -1.97% | 51,636,800 | — | yahoo |
| 2026/05/29 | 5,044 | 5,047 | 4,668 | 4,771 | -246 | -4.90% | 71,394,000 | — | yahoo |
| 2026/05/28 | 4,998 | 5,196 | 4,803 | 5,017 | -123 | -2.39% | 66,629,900 | — | yahoo |
| 2026/05/27 | 5,500 | 5,555 | 5,035 | 5,140 | -189 | -3.55% | 71,871,700 | — | yahoo |
| 2026/05/26 | 5,650 | 5,653 | 5,068 | 5,329 | -221 | -3.98% | 93,052,900 | — | yahoo |
| 2026/05/25 | 5,360 | 5,550 | 5,151 | 5,550 | +700 | +14.43% | 60,516,700 | — | yahoo |
| 2026/05/22 | 4,650 | 5,031 | 4,558 | 4,850 | +349 | +7.75% | 105,386,700 | — | yahoo |
| 2026/05/21 | 4,550 | 4,662 | 4,315 | 4,501 | +206 | +4.80% | 98,432,700 | — | yahoo |
| 2026/05/20 | 4,275 | 4,516 | 4,156 | 4,295 | -400 | -8.52% | 116,069,900 | — | yahoo |
| 2026/05/19 | 5,600 | 5,639 | 4,660 | 4,695 | -958 | -16.95% | 124,339,100 | — | yahoo |
| 2026/05/18 | 5,842 | 5,969 | 5,580 | 5,653 | -166 | -2.85% | 86,555,100 | — | yahoo |
| 2026/05/15 | 6,418 | 6,999 | 5,725 | 5,819 | -536 | -8.43% | 128,904,500 | — | yahoo |
| 2026/05/14 | 7,662 | 7,933 | 6,355 | 6,355 | -1,500 | -19.10% | 57,118,100 | — | yahoo |
| 2026/05/13 | 7,324 | 7,915 | 7,303 | 7,855 | +231 | +3.03% | 62,691,200 | — | yahoo |
| 2026/05/12 | 7,250 | 7,770 | 7,085 | 7,624 | +792 | +11.59% | 90,480,800 | — | yahoo |
| 2026/05/11 | 6,780 | 6,980 | 6,634 | 6,832 | +250 | +3.80% | 40,738,700 | — | yahoo |
| 2026/05/08 | 6,428 | 6,582 | 6,262 | 6,582 | +84 | +1.29% | 43,386,200 | — | yahoo |
| 2026/05/07 | 6,300 | 6,500 | 6,225 | 6,498 | +690 | +11.88% | 49,010,500 | — | yahoo |
| 2026/05/01 | 5,983 | 6,027 | 5,803 | 5,808 | -163 | -2.73% | 28,397,000 | — | yahoo |
| 2026/04/30 | 5,981 | 6,083 | 5,916 | 5,971 | -310 | -4.94% | 39,274,600 | — | yahoo |
| 2026/04/28 | 6,231 | 6,321 | 6,120 | 6,281 | -66 | -1.04% | 46,167,300 | — | yahoo |
| 2026/04/27 | 6,037 | 6,397 | 5,993 | 6,347 | +310 | +5.14% | 52,739,100 | — | yahoo |
| 2026/04/24 | 5,987 | 6,100 | 5,894 | 6,037 | +144 | +2.44% | 40,846,300 | — | yahoo |
| 2026/04/23 | 6,119 | 6,218 | 5,780 | 5,893 | -92 | -1.54% | 57,099,000 | — | yahoo |
| 2026/04/22 | 5,833 | 5,989 | 5,688 | 5,985 | +96 | +1.63% | 42,928,800 | — | yahoo |
| 2026/04/21 | 5,577 | 5,889 | 5,574 | 5,889 | +360 | +6.51% | 49,306,000 | — | yahoo |
| 2026/04/20 | 5,692 | 5,898 | 5,523 | 5,529 | -233 | -4.04% | 49,029,200 | — | yahoo |
| 2026/04/17 | 5,903 | 5,987 | 5,756 | 5,762 | -189 | -3.18% | 49,543,600 | — | yahoo |
| 2026/04/16 | 5,600 | 5,959 | 5,550 | 5,951 | +268 | +4.72% | 53,271,700 | — | yahoo |
| 2026/04/15 | 5,960 | 6,037 | 5,625 | 5,683 | -252 | -4.25% | 57,485,900 | — | yahoo |
| 2026/04/14 | 5,947 | 5,985 | 5,782 | 5,935 | +237 | +4.16% | 63,357,200 | — | yahoo |
| 2026/04/13 | 5,914 | 6,004 | 5,647 | 5,698 | +68 | +1.21% | 67,148,400 | — | yahoo |
| 2026/04/10 | 5,176 | 5,644 | 5,173 | 5,630 | +602 | +11.97% | 83,540,900 | — | yahoo |
| 2026/04/09 | 4,806 | 5,073 | 4,740 | 5,028 | +152 | +3.12% | 70,638,500 | — | yahoo |
| 2026/04/08 | 4,835 | 4,888 | 4,709 | 4,876 | +506 | +11.58% | 61,297,000 | — | yahoo |
| 2026/04/07 | 4,597 | 4,600 | 4,320 | 4,370 | -230 | -5.00% | 47,494,600 | — | yahoo |
| 2026/04/06 | 4,679 | 4,732 | 4,560 | 4,600 | -16 | -0.35% | 46,016,200 | — | yahoo |
| 2026/04/03 | 4,430 | 4,654 | 4,420 | 4,616 | +323 | +7.52% | 51,978,000 | — | yahoo |
| 2026/04/02 | 4,535 | 4,662 | 4,238 | 4,293 | -153 | -3.44% | 56,992,200 | — | yahoo |
| 2026/04/01 | 4,370 | 4,470 | 4,291 | 4,446 | +356 | +8.70% | 48,295,400 | — | yahoo |
| 2026/03/31 | 4,250 | 4,281 | 4,056 | 4,090 | -415 | -9.21% | 58,825,600 | — | yahoo |
| 2026/03/30 | 4,445 | 4,526 | 4,230 | 4,505 | -100 | -2.17% | 43,818,400 | — | yahoo |
| 2026/03/27 | 27,500 | 28,125 | 26,500 | 27,630 | -485 | -1.73% | 11,990,600 | — | yahoo |
| 2026/03/26 | 27,665 | 29,085 | 27,655 | 28,115 | +640 | +2.33% | 12,925,700 | — | yahoo |
| 2026/03/25 | 26,900 | 27,665 | 26,815 | 27,475 | +1,875 | +7.32% | 9,657,200 | — | yahoo |
| 2026/03/24 | 25,220 | 25,940 | 24,750 | 25,600 | +1,270 | +5.22% | 10,284,100 | — | yahoo |
| 2026/03/23 | 24,065 | 24,815 | 23,640 | 24,330 | -1,000 | -3.95% | 9,596,200 | — | yahoo |
| 2026/03/19 | 25,290 | 26,030 | 25,165 | 25,330 | -375 | -1.46% | 9,983,100 | — | yahoo |
| 2026/03/18 | 25,000 | 25,710 | 24,905 | 25,705 | +1,100 | +4.47% | 7,179,300 | — | yahoo |
| 2026/03/17 | 26,080 | 26,100 | 24,405 | 24,605 | -1,025 | -4.00% | 9,417,800 | — | yahoo |
| 2026/03/16 | 26,700 | 26,705 | 24,700 | 25,630 | -890 | -3.36% | 13,783,400 | — | yahoo |
| 2026/03/13 | 24,700 | 27,230 | 24,640 | 26,520 | +820 | +3.19% | 17,650,200 | — | yahoo |
| 2026/03/12 | 25,375 | 26,490 | 24,885 | 25,700 | +50 | +0.19% | 12,499,600 | — | yahoo |
| 2026/03/11 | 25,200 | 26,260 | 24,950 | 25,650 | +1,585 | +6.59% | 10,878,900 | — | yahoo |
| 2026/03/10 | 24,200 | 25,030 | 23,615 | 24,065 | +1,450 | +6.41% | 9,226,300 | — | yahoo |
| 2026/03/09 | 22,600 | 23,240 | 21,360 | 22,615 | -2,485 | -9.90% | 12,998,200 | — | yahoo |
| 2026/03/06 | 25,820 | 25,960 | 24,135 | 25,100 | -1,220 | -4.64% | 13,817,900 | — | yahoo |
| 2026/03/05 | 26,875 | 27,715 | 25,825 | 26,320 | +945 | +3.72% | 14,455,900 | — | yahoo |
| 2026/03/04 | 26,510 | 27,300 | 24,790 | 25,375 | -1,975 | -7.22% | 14,807,800 | — | yahoo |
| 2026/03/03 | 29,100 | 29,810 | 27,030 | 27,350 | -1,075 | -3.78% | 15,937,800 | — | yahoo |
| 2026/03/02 | 25,900 | 28,475 | 25,890 | 28,425 | +1,660 | +6.20% | 14,276,000 | — | yahoo |
| 2026/02/27 | 26,465 | 26,795 | 25,750 | 26,765 | -700 | -2.55% | 11,083,100 | — | yahoo |
| 2026/02/26 | 27,325 | 29,100 | 26,605 | 27,465 | +640 | +2.39% | 16,117,700 | — | yahoo |
| 2026/02/25 | 25,225 | 26,920 | 24,590 | 26,825 | +1,635 | +6.49% | 15,138,300 | — | yahoo |
| 2026/02/24 | 23,400 | 25,520 | 23,390 | 25,190 | +2,290 | +10.00% | 14,357,200 | — | yahoo |
| 2026/02/20 | 22,960 | 23,160 | 22,570 | 22,900 | -50 | -0.22% | 5,279,900 | — | yahoo |
| 2026/02/19 | 22,700 | 23,165 | 22,585 | 22,950 | +610 | +2.73% | 7,146,600 | — | yahoo |
| 2026/02/18 | 21,600 | 22,400 | 21,315 | 22,340 | +920 | +4.30% | 6,893,800 | — | yahoo |
| 2026/02/17 | 21,400 | 21,840 | 20,910 | 21,420 | -25 | -0.12% | 5,568,500 | — | yahoo |
| 2026/02/16 | 21,885 | 22,145 | 21,310 | 21,445 | -350 | -1.61% | 5,202,700 | — | yahoo |
| 2026/02/13 | 22,685 | 22,970 | 21,705 | 21,795 | -1,255 | -5.44% | 9,904,400 | — | yahoo |
| 2026/02/12 | 23,375 | 23,435 | 22,255 | 23,050 | -10 | -0.04% | 10,877,400 | — | yahoo |
| 2026/02/10 | 23,200 | 23,825 | 22,605 | 23,060 | +1,105 | +5.03% | 17,466,200 | — | yahoo |
| 2026/02/09 | 23,340 | 24,595 | 21,150 | 21,955 | -440 | -1.96% | 26,472,200 | — | yahoo |
| 2026/02/06 | 21,300 | 22,565 | 21,260 | 22,395 | +740 | +3.42% | 8,407,400 | — | yahoo |
| 2026/02/05 | 22,500 | 22,765 | 21,340 | 21,655 | -1,155 | -5.06% | 9,099,600 | — | yahoo |
| 2026/02/04 | 22,000 | 23,170 | 21,860 | 22,810 | +1,030 | +4.73% | 12,379,600 | — | yahoo |
| 2026/02/03 | 21,000 | 22,070 | 20,745 | 21,780 | +1,920 | +9.67% | 11,444,000 | — | yahoo |
| 2026/02/02 | 19,970 | 21,105 | 19,500 | 19,860 | +290 | +1.48% | 12,924,100 | — | yahoo |
| 2026/01/30 | 19,500 | 20,100 | 19,025 | 19,570 | +100 | +0.51% | 8,927,400 | — | yahoo |
| 2026/01/29 | 20,030 | 20,065 | 19,045 | 19,470 | -600 | -2.99% | 8,891,600 | — | yahoo |
| 2026/01/28 | 19,570 | 20,620 | 19,495 | 20,070 | +1,700 | +9.25% | 14,637,000 | — | yahoo |
| 2026/01/27 | 17,950 | 18,370 | 17,625 | 18,370 | +410 | +2.28% | 5,617,800 | — | yahoo |
| 2026/01/26 | 17,505 | 18,370 | 17,500 | 17,960 | +55 | +0.31% | 6,870,900 | — | yahoo |
| 2026/01/23 | 18,305 | 18,320 | 17,745 | 17,905 | -260 | -1.43% | 6,466,400 | — | yahoo |
| 2026/01/22 | 18,265 | 18,425 | 17,805 | 18,165 | +235 | +1.31% | 8,595,600 | — | yahoo |
| 2026/01/21 | 16,480 | 18,010 | 16,450 | 17,930 | +1,050 | +6.22% | 9,693,400 | — | yahoo |
| 2026/01/20 | 17,095 | 17,125 | 16,640 | 16,880 | -410 | -2.37% | 6,900,600 | — | yahoo |
| 2026/01/19 | 17,000 | 17,435 | 16,765 | 17,290 | -420 | -2.37% | 6,953,000 | — | yahoo |
| 2026/01/16 | 17,300 | 17,780 | 17,080 | 17,710 | +410 | +2.37% | 6,151,100 | — | yahoo |
| 2026/01/15 | 17,005 | 17,330 | 16,905 | 17,300 | +5 | +0.03% | 4,841,200 | — | yahoo |
| 2026/01/14 | 17,300 | 17,390 | 16,875 | 17,295 | +130 | +0.76% | 6,475,400 | — | yahoo |
| 2026/01/13 | 17,705 | 17,750 | 17,040 | 17,165 | +80 | +0.47% | 7,509,100 | — | yahoo |
| 2026/01/09 | 17,280 | 17,375 | 16,650 | 17,085 | -500 | -2.84% | 8,000,800 | — | yahoo |
| 2026/01/08 | 18,120 | 18,430 | 17,585 | 17,585 | -660 | -3.62% | 6,593,200 | — | yahoo |
| 2026/01/07 | 18,470 | 18,670 | 17,990 | 18,245 | -255 | -1.38% | 5,946,500 | — | yahoo |
| 2026/01/06 | 18,670 | 18,700 | 18,140 | 18,500 | +55 | +0.30% | 6,269,900 | — | yahoo |
| 2026/01/05 | 18,100 | 18,550 | 17,730 | 18,445 | +1,005 | +5.76% | 7,838,000 | — | yahoo |
| 2025/12/30 | 17,555 | 17,835 | 17,380 | 17,440 | -365 | -2.05% | 6,875,000 | — | yahoo |
| 2025/12/29 | 17,415 | 17,960 | 17,320 | 17,805 | +645 | +3.76% | 7,795,300 | — | yahoo |
| 2025/12/26 | 17,690 | 17,755 | 17,030 | 17,160 | -460 | -2.61% | 6,699,000 | — | yahoo |
| 2025/12/25 | 17,885 | 18,010 | 17,460 | 17,620 | -450 | -2.49% | 4,537,000 | — | yahoo |
| 2025/12/24 | 17,840 | 18,230 | 17,780 | 18,070 | +230 | +1.29% | 6,384,500 | — | yahoo |
| 2025/12/23 | 17,800 | 17,880 | 17,525 | 17,840 | +55 | +0.31% | 4,916,100 | — | yahoo |
| 2025/12/22 | 17,325 | 17,845 | 17,165 | 17,785 | +1,155 | +6.95% | 8,447,500 | — | yahoo |
| 2025/12/19 | 16,135 | 16,880 | 16,075 | 16,630 | +670 | +4.20% | 9,409,900 | — | yahoo |
| 2025/12/18 | 15,800 | 16,230 | 15,735 | 15,960 | -565 | -3.42% | 8,969,300 | — | yahoo |
| 2025/12/17 | 16,505 | 16,660 | 15,935 | 16,525 | +25 | +0.15% | 10,377,800 | — | yahoo |
| 2025/12/16 | 17,125 | 17,235 | 16,355 | 16,500 | -1,190 | -6.73% | 9,021,400 | — | yahoo |
| 2025/12/15 | 17,500 | 17,980 | 17,285 | 17,690 | -810 | -4.38% | 7,855,900 | — | yahoo |
| 2025/12/12 | 18,500 | 18,590 | 18,065 | 18,500 | +280 | +1.54% | 7,778,200 | — | yahoo |
| 2025/12/11 | 18,600 | 19,070 | 18,140 | 18,220 | -240 | -1.30% | 10,137,000 | — | yahoo |
| 2025/12/10 | 18,850 | 18,970 | 18,040 | 18,460 | -10 | -0.05% | 8,070,600 | — | yahoo |
| 2025/12/09 | 18,515 | 18,570 | 17,865 | 18,470 | +15 | +0.08% | 8,390,300 | — | yahoo |
| 2025/12/08 | 17,700 | 18,590 | 17,440 | 18,455 | +1,205 | +6.99% | 11,481,900 | — | yahoo |
| 2025/12/05 | 17,100 | 17,435 | 16,790 | 17,250 | +300 | +1.77% | 6,581,400 | — | yahoo |
| 2025/12/04 | 16,820 | 17,310 | 16,810 | 16,950 | -80 | -0.47% | 5,677,700 | — | yahoo |
| 2025/12/03 | 16,950 | 17,315 | 16,800 | 17,030 | +430 | +2.59% | 7,909,500 | — | yahoo |
| 2025/12/02 | 16,570 | 17,020 | 16,525 | 16,600 | +255 | +1.56% | 10,655,500 | — | yahoo |
| 2025/12/01 | 17,815 | 17,825 | 16,200 | 16,345 | -1,605 | -8.94% | 14,664,500 | — | yahoo |
| 2025/11/28 | 18,240 | 18,435 | 17,840 | 17,950 | -150 | -0.83% | 6,397,000 | — | yahoo |
| 2025/11/27 | 18,335 | 18,365 | 17,955 | 18,100 | +65 | +0.36% | 7,949,000 | — | yahoo |
| 2025/11/26 | 17,520 | 18,230 | 17,420 | 18,035 | +655 | +3.77% | 10,806,400 | — | yahoo |
| 2025/11/25 | 17,990 | 18,195 | 17,350 | 17,380 | +55 | +0.32% | 10,065,300 | — | yahoo |
| 2025/11/21 | 17,580 | 17,720 | 17,025 | 17,325 | -1,565 | -8.28% | 13,797,100 | — | yahoo |
| 2025/11/20 | 19,840 | 19,850 | 18,205 | 18,890 | +1,050 | +5.89% | 16,705,100 | — | yahoo |
| 2025/11/19 | 17,800 | 18,750 | 17,110 | 17,840 | -35 | -0.20% | 22,542,200 | — | yahoo |
| 2025/11/18 | 19,300 | 19,370 | 17,860 | 17,875 | -1,965 | -9.90% | 16,270,100 | — | yahoo |
| 2025/11/17 | 19,380 | 20,045 | 19,215 | 19,840 | +460 | +2.37% | 10,389,400 | — | yahoo |
| 2025/11/14 | 19,550 | 19,910 | 19,200 | 19,380 | -1,325 | -6.40% | 14,690,300 | — | yahoo |
| 2025/11/13 | 19,990 | 21,135 | 19,850 | 20,705 | +630 | +3.14% | 15,156,700 | — | yahoo |
| 2025/11/12 | 18,685 | 20,280 | 18,180 | 20,075 | +790 | +4.10% | 18,287,500 | — | yahoo |
| 2025/11/11 | 21,010 | 21,490 | 19,150 | 19,285 | -1,225 | -5.97% | 20,505,400 | — | yahoo |
| 2025/11/10 | 20,890 | 21,295 | 20,275 | 20,510 | +95 | +0.47% | 18,679,400 | — | yahoo |
| 2025/11/07 | 20,860 | 21,550 | 19,500 | 20,415 | -1,110 | -5.16% | 28,629,100 | — | yahoo |
| 2025/11/06 | 20,430 | 21,675 | 20,235 | 21,525 | +1,910 | +9.74% | 15,650,500 | — | yahoo |
| 2025/11/05 | 19,380 | 19,885 | 18,635 | 19,615 | -1,095 | -5.29% | 16,441,100 | — | yahoo |
| 2025/11/04 | 21,670 | 21,680 | 20,625 | 20,710 | -460 | -2.17% | 13,074,200 | — | yahoo |
| 2025/10/31 | 20,755 | 21,350 | 20,520 | 21,170 | +365 | +1.75% | 14,334,400 | — | yahoo |
| 2025/10/30 | 20,250 | 20,995 | 20,090 | 20,805 | +695 | +3.46% | 17,914,500 | — | yahoo |
| 2025/10/29 | 19,770 | 20,340 | 19,755 | 20,110 | +915 | +4.77% | 13,306,300 | — | yahoo |
| 2025/10/28 | 19,430 | 19,610 | 19,090 | 19,195 | -160 | -0.83% | 10,633,800 | — | yahoo |
| 2025/10/27 | 18,400 | 19,460 | 18,240 | 19,355 | +1,430 | +7.98% | 15,766,600 | — | yahoo |
| 2025/10/24 | 17,500 | 17,945 | 17,285 | 17,925 | +680 | +3.94% | 11,583,200 | — | yahoo |
| 2025/10/23 | 16,560 | 17,255 | 16,535 | 17,245 | +310 | +1.83% | 10,614,300 | — | yahoo |
| 2025/10/22 | 16,800 | 17,050 | 16,030 | 16,935 | +260 | +1.56% | 11,556,600 | — | yahoo |
| 2025/10/21 | 17,495 | 17,575 | 16,540 | 16,675 | -520 | -3.02% | 13,591,900 | — | yahoo |
| 2025/10/20 | 16,780 | 17,195 | 16,505 | 17,195 | +750 | +4.56% | 8,625,000 | — | yahoo |
| 2025/10/17 | 16,500 | 16,945 | 16,405 | 16,445 | -355 | -2.11% | 9,795,900 | — | yahoo |
| 2025/10/16 | 16,560 | 16,800 | 16,320 | 16,800 | +640 | +3.96% | 7,158,400 | — | yahoo |
| 2025/10/15 | 15,750 | 16,310 | 15,665 | 16,160 | +415 | +2.64% | 7,157,400 | — | yahoo |
| 2025/10/14 | 16,390 | 16,740 | 15,720 | 15,745 | -815 | -4.92% | 12,851,100 | — | yahoo |
| 2025/10/10 | 16,955 | 16,960 | 16,380 | 16,560 | -225 | -1.34% | 11,027,700 | — | yahoo |
| 2025/10/09 | 16,430 | 17,245 | 16,420 | 16,785 | +820 | +5.14% | 13,748,300 | — | yahoo |
| 2025/10/08 | 14,990 | 16,180 | 14,970 | 15,965 | +675 | +4.41% | 15,841,900 | — | yahoo |
| 2025/10/07 | 14,700 | 16,015 | 14,700 | 15,290 | +790 | +5.45% | 19,421,800 | — | yahoo |
| 2025/10/06 | 14,540 | 14,570 | 14,100 | 14,500 | +365 | +2.58% | 9,056,000 | — | yahoo |
| 2025/10/03 | 14,015 | 14,150 | 13,860 | 14,135 | -20 | -0.14% | 6,226,100 | — | yahoo |
| 2025/10/02 | 14,670 | 14,785 | 14,155 | 14,155 | -140 | -0.98% | 6,959,200 | — | yahoo |
| 2025/10/01 | 14,550 | 14,670 | 14,115 | 14,295 | -160 | -1.11% | 5,833,300 | — | yahoo |
| 2025/09/30 | 14,715 | 14,735 | 14,405 | 14,455 | -225 | -1.53% | 6,150,000 | — | yahoo |
| 2025/09/29 | 14,170 | 14,735 | 14,090 | 14,680 | +580 | +4.11% | 8,256,000 | — | yahoo |
| 2025/09/26 | 14,450 | 14,660 | 14,075 | 14,100 | -450 | -3.09% | 6,282,000 | — | yahoo |
| 2025/09/25 | 14,275 | 14,750 | 14,170 | 14,550 | -20 | -0.14% | 8,306,900 | — | yahoo |
| 2025/09/24 | 14,085 | 14,570 | 13,880 | 14,570 | +320 | +2.25% | 7,680,500 | — | yahoo |
| 2025/09/22 | 14,200 | 14,355 | 14,085 | 14,250 | +275 | +1.97% | 6,479,800 | — | yahoo |
| 2025/09/19 | 14,000 | 14,205 | 13,550 | 13,975 | +370 | +2.72% | 9,776,000 | — | yahoo |
| 2025/09/18 | 13,650 | 13,695 | 13,395 | 13,605 | +150 | +1.11% | 5,998,700 | — | yahoo |
| 2025/09/17 | 13,860 | 13,950 | 13,340 | 13,455 | -515 | -3.69% | 9,096,300 | — | yahoo |
| 2025/09/16 | 14,350 | 14,560 | 13,810 | 13,970 | -130 | -0.92% | 10,530,500 | — | yahoo |
| 2025/09/12 | 14,250 | 14,355 | 14,040 | 14,100 | +110 | +0.79% | 9,530,500 | — | yahoo |
| 2025/09/11 | 14,000 | 14,270 | 13,720 | 13,990 | +360 | +2.64% | 13,909,100 | — | yahoo |
| 2025/09/10 | 13,340 | 13,685 | 13,300 | 13,630 | +725 | +5.62% | 9,226,000 | — | yahoo |
| 2025/09/09 | 13,795 | 13,880 | 12,900 | 12,905 | -650 | -4.80% | 11,630,700 | — | yahoo |
| 2025/09/08 | 13,450 | 13,555 | 13,315 | 13,555 | +215 | +1.61% | 9,115,000 | — | yahoo |
| 2025/09/05 | 13,495 | 13,580 | 13,100 | 13,340 | +200 | +1.52% | 12,224,300 | — | yahoo |
| 2025/09/04 | 12,785 | 13,370 | 12,775 | 13,140 | +640 | +5.12% | 14,656,400 | — | yahoo |
| 2025/09/03 | 12,500 | 12,690 | 12,330 | 12,500 | +75 | +0.60% | 11,010,800 | — | yahoo |
| 2025/09/02 | 12,500 | 12,720 | 12,250 | 12,425 | +10 | +0.08% | 10,898,600 | — | yahoo |
| 2025/09/01 | 12,630 | 12,760 | 12,220 | 12,415 | -355 | -2.78% | 11,195,400 | — | yahoo |
| 2025/08/29 | 12,360 | 12,800 | 12,245 | 12,770 | +450 | +3.65% | 13,527,600 | — | yahoo |
| 2025/08/28 | 11,375 | 12,325 | 11,315 | 12,320 | +645 | +5.52% | 13,583,500 | — | yahoo |
| 2025/08/27 | 11,700 | 11,735 | 11,440 | 11,675 | +150 | +1.30% | 6,720,200 | — | yahoo |
| 2025/08/26 | 11,550 | 11,700 | 11,300 | 11,525 | +30 | +0.26% | 6,646,300 | — | yahoo |
| 2025/08/25 | 11,785 | 11,810 | 11,380 | 11,495 | +10 | +0.09% | 7,841,300 | — | yahoo |
| 2025/08/22 | 11,480 | 11,590 | 11,350 | 11,485 | +40 | +0.35% | 5,288,700 | — | yahoo |
| 2025/08/21 | 11,230 | 11,650 | 11,220 | 11,445 | +115 | +1.02% | 7,692,000 | — | yahoo |
| 2025/08/20 | 11,340 | 11,510 | 11,250 | 11,330 | -680 | -5.66% | 9,215,000 | — | yahoo |
| 2025/08/19 | 12,370 | 12,420 | 11,750 | 12,010 | -390 | -3.15% | 11,581,100 | — | yahoo |
| 2025/08/18 | 12,175 | 12,450 | 12,055 | 12,400 | +125 | +1.02% | 8,654,000 | — | yahoo |
| 2025/08/15 | 11,900 | 12,390 | 11,735 | 12,275 | +370 | +3.11% | 14,520,000 | — | yahoo |
| 2025/08/14 | 11,970 | 12,020 | 11,690 | 11,905 | -95 | -0.79% | 9,499,600 | — | yahoo |
| 2025/08/13 | 11,980 | 12,035 | 11,660 | 12,000 | +370 | +3.18% | 12,664,300 | — | yahoo |
| 2025/08/12 | 11,490 | 11,730 | 11,405 | 11,630 | +535 | +4.82% | 12,329,800 | — | yahoo |
| 2025/08/08 | 11,510 | 11,880 | 11,020 | 11,095 | -415 | -3.61% | 20,587,600 | — | yahoo |
| 2025/08/07 | 10,950 | 11,720 | 10,350 | 11,510 | +580 | +5.31% | 25,008,200 | — | yahoo |
| 2025/08/06 | 10,550 | 10,935 | 10,440 | 10,930 | +255 | +2.39% | 11,414,100 | — | yahoo |
| 2025/08/05 | 10,480 | 10,675 | 10,325 | 10,675 | +405 | +3.94% | 12,327,500 | — | yahoo |
| 2025/08/04 | 9,834 | 10,320 | 9,830 | 10,270 | -20 | -0.19% | 11,368,800 | — | yahoo |
| 2025/08/01 | 10,145 | 10,380 | 9,955 | 10,290 | -85 | -0.82% | 13,788,400 | — | yahoo |
| 2025/07/31 | 9,968 | 10,400 | 9,960 | 10,375 | +639 | +6.56% | 19,391,800 | — | yahoo |
| 2025/07/30 | 9,358 | 9,813 | 9,301 | 9,736 | +796 | +8.90% | 28,902,400 | — | yahoo |
| 2025/07/29 | 8,750 | 8,957 | 8,733 | 8,940 | +126 | +1.43% | 16,321,600 | — | yahoo |
| 2025/07/28 | 8,915 | 8,924 | 8,717 | 8,814 | -43 | -0.49% | 19,060,000 | — | yahoo |
| 2025/07/25 | 8,771 | 8,912 | 8,743 | 8,857 | +153 | +1.76% | 18,594,900 | — | yahoo |
| 2025/07/24 | 8,446 | 8,720 | 8,441 | 8,704 | +345 | +4.13% | 23,102,300 | — | yahoo |
| 2025/07/23 | 8,593 | 8,641 | 8,125 | 8,359 | -84 | -0.99% | 24,416,600 | — | yahoo |
| 2025/07/22 | 8,180 | 8,480 | 8,174 | 8,443 | +358 | +4.43% | 20,092,200 | — | yahoo |
| 2025/07/18 | 8,082 | 8,206 | 7,972 | 8,085 | +69 | +0.86% | 21,632,900 | — | yahoo |
| 2025/07/17 | 7,922 | 8,018 | 7,803 | 8,016 | +61 | +0.77% | 14,275,400 | — | yahoo |
| 2025/07/16 | 7,854 | 8,045 | 7,767 | 7,955 | +105 | +1.34% | 19,894,100 | — | yahoo |
| 2025/07/15 | 7,630 | 7,855 | 7,590 | 7,850 | +298 | +3.95% | 20,126,800 | — | yahoo |
| 2025/07/14 | 7,540 | 7,574 | 7,412 | 7,552 | +40 | +0.53% | 10,812,800 | — | yahoo |
| 2025/07/11 | 7,738 | 7,849 | 7,483 | 7,512 | -248 | -3.20% | 17,884,100 | — | yahoo |
| 2025/07/10 | 7,770 | 7,891 | 7,719 | 7,760 | +46 | +0.60% | 15,497,300 | — | yahoo |
| 2025/07/09 | 7,879 | 7,879 | 7,570 | 7,714 | -101 | -1.29% | 17,618,400 | — | yahoo |
| 2025/07/08 | 7,560 | 7,825 | 7,512 | 7,815 | +405 | +5.47% | 16,812,400 | — | yahoo |
| 2025/07/07 | 7,420 | 7,520 | 7,360 | 7,410 | -110 | -1.46% | 12,410,300 | — | yahoo |
| 2025/07/04 | 7,800 | 7,805 | 7,518 | 7,520 | -185 | -2.40% | 16,592,000 | — | yahoo |
| 2025/07/03 | 7,675 | 7,830 | 7,627 | 7,705 | +140 | +1.85% | 20,195,300 | — | yahoo |
| 2025/07/02 | 7,580 | 7,679 | 7,403 | 7,565 | -315 | -4.00% | 25,323,300 | — | yahoo |
| 2025/07/01 | 7,521 | 7,925 | 7,456 | 7,880 | +309 | +4.08% | 23,319,200 | — | yahoo |
| 2025/06/30 | 7,749 | 7,773 | 7,502 | 7,571 | -28 | -0.37% | 17,322,500 | — | yahoo |
| 2025/06/27 | 7,521 | 7,643 | 7,440 | 7,599 | +154 | +2.07% | 16,838,100 | — | yahoo |
| 2025/06/26 | 7,143 | 7,445 | 7,141 | 7,445 | +258 | +3.59% | 17,765,600 | — | yahoo |
| 2025/06/25 | 7,150 | 7,298 | 7,092 | 7,187 | +90 | +1.27% | 16,845,700 | — | yahoo |
| 2025/06/24 | 6,887 | 7,097 | 6,849 | 7,097 | +384 | +5.72% | 19,042,800 | — | yahoo |
| 2025/06/23 | 6,748 | 6,776 | 6,627 | 6,713 | -147 | -2.14% | 10,329,200 | — | yahoo |
| 2025/06/20 | 6,866 | 6,967 | 6,823 | 6,860 | -38 | -0.55% | 9,937,400 | — | yahoo |
| 2025/06/19 | 6,780 | 6,923 | 6,745 | 6,898 | +118 | +1.74% | 11,725,700 | — | yahoo |
| 2025/06/18 | 6,835 | 6,863 | 6,730 | 6,780 | -105 | -1.53% | 12,462,500 | — | yahoo |
| 2025/06/17 | 6,899 | 7,008 | 6,860 | 6,885 | +30 | +0.44% | 13,092,700 | — | yahoo |
| 2025/06/16 | 6,805 | 6,877 | 6,718 | 6,855 | +75 | +1.11% | 10,662,700 | — | yahoo |
| 2025/06/13 | 6,720 | 6,780 | 6,593 | 6,780 | +65 | +0.97% | 15,040,700 | — | yahoo |
| 2025/06/12 | 6,720 | 6,764 | 6,660 | 6,715 | +35 | +0.52% | 13,274,900 | — | yahoo |
| 2025/06/11 | 6,948 | 6,958 | 6,680 | 6,680 | -199 | -2.89% | 15,785,400 | — | yahoo |
| 2025/06/10 | 7,080 | 7,118 | 6,871 | 6,879 | -191 | -2.70% | 21,132,000 | — | yahoo |
| 2025/06/09 | 6,987 | 7,110 | 6,941 | 7,070 | +171 | +2.48% | 19,614,000 | — | yahoo |
| 2025/06/06 | 6,830 | 6,962 | 6,830 | 6,899 | +28 | +0.41% | 18,265,000 | — | yahoo |
| 2025/06/05 | 6,670 | 6,879 | 6,662 | 6,871 | +172 | +2.57% | 24,085,100 | — | yahoo |
| 2025/06/04 | 6,844 | 6,867 | 6,622 | 6,699 | +11 | +0.16% | 20,496,600 | — | yahoo |
| 2025/06/03 | 6,855 | 6,892 | 6,688 | 6,688 | -120 | -1.76% | 18,789,100 | — | yahoo |
| 2025/06/02 | 6,672 | 6,828 | 6,606 | 6,808 | +90 | +1.34% | 21,705,100 | — | yahoo |
| 2025/05/30 | 6,680 | 6,765 | 6,618 | 6,718 | -157 | -2.28% | 24,956,000 | — | yahoo |
| 2025/05/29 | 6,750 | 6,980 | 6,681 | 6,875 | +361 | +5.54% | 36,813,200 | — | yahoo |
| 2025/05/28 | 6,601 | 6,743 | 6,485 | 6,514 | +32 | +0.49% | 23,929,000 | — | yahoo |
| 2025/05/27 | 6,357 | 6,482 | 6,262 | 6,482 | +174 | +2.76% | 26,262,100 | — | yahoo |
| 2025/05/26 | 6,300 | 6,353 | 6,185 | 6,308 | +61 | +0.98% | 23,776,200 | — | yahoo |
| 2025/05/23 | 5,982 | 6,278 | 5,981 | 6,247 | +289 | +4.85% | 28,567,400 | — | yahoo |
| 2025/05/22 | 5,880 | 6,015 | 5,777 | 5,958 | -101 | -1.67% | 21,182,100 | — | yahoo |
| 2025/05/21 | 6,100 | 6,160 | 5,970 | 6,059 | -63 | -1.03% | 19,958,100 | — | yahoo |
| 2025/05/20 | 5,824 | 6,156 | 5,782 | 6,122 | +328 | +5.66% | 27,500,400 | — | yahoo |
| 2025/05/19 | 5,725 | 5,949 | 5,717 | 5,794 | +9 | +0.16% | 22,598,700 | — | yahoo |
| 2025/05/16 | 5,702 | 5,803 | 5,662 | 5,785 | +25 | +0.43% | 19,830,800 | — | yahoo |
| 2025/05/15 | 5,927 | 6,011 | 5,743 | 5,760 | -267 | -4.43% | 23,415,600 | — | yahoo |
| 2025/05/14 | 5,943 | 6,130 | 5,807 | 6,027 | +284 | +4.95% | 36,712,700 | — | yahoo |
| 2025/05/13 | 6,200 | 6,232 | 5,723 | 5,743 | -313 | -5.17% | 44,344,200 | — | yahoo |
| 2025/05/12 | 6,015 | 6,163 | 6,005 | 6,056 | +61 | +1.02% | 20,485,600 | — | yahoo |
| 2025/05/09 | 5,970 | 6,037 | 5,882 | 5,995 | +96 | +1.63% | 21,947,800 | — | yahoo |
| 2025/05/08 | 5,775 | 5,900 | 5,723 | 5,899 | +223 | +3.93% | 27,577,600 | — | yahoo |
| 2025/05/07 | 5,590 | 5,684 | 5,529 | 5,676 | +147 | +2.66% | 21,756,700 | — | yahoo |
| 2025/05/02 | 5,561 | 5,599 | 5,405 | 5,529 | -27 | -0.49% | 27,696,500 | — | yahoo |
| 2025/05/01 | 5,329 | 5,592 | 5,270 | 5,556 | +309 | +5.89% | 36,468,900 | — | yahoo |
| 2025/04/30 | 5,100 | 5,256 | 5,083 | 5,247 | +38 | +0.73% | 19,111,500 | — | yahoo |
| 2025/04/28 | 5,325 | 5,327 | 5,145 | 5,209 | -63 | -1.19% | 23,763,400 | — | yahoo |
| 2025/04/25 | 5,050 | 5,323 | 4,997 | 5,272 | +426 | +8.79% | 40,841,600 | — | yahoo |
| 2025/04/24 | 4,831 | 4,905 | 4,790 | 4,846 | +150 | +3.19% | 22,261,400 | — | yahoo |
| 2025/04/23 | 4,618 | 4,698 | 4,563 | 4,696 | +264 | +5.96% | 23,052,300 | — | yahoo |
| 2025/04/22 | 4,484 | 4,525 | 4,403 | 4,432 | -122 | -2.68% | 19,032,700 | — | yahoo |
| 2025/04/21 | 4,660 | 4,707 | 4,541 | 4,554 | -131 | -2.80% | 18,058,300 | — | yahoo |
| 2025/04/18 | 4,546 | 4,705 | 4,534 | 4,685 | +80 | +1.74% | 17,012,300 | — | yahoo |
| 2025/04/17 | 4,548 | 4,634 | 4,480 | 4,605 | +40 | +0.88% | 20,775,200 | — | yahoo |
| 2025/04/16 | 4,682 | 4,750 | 4,499 | 4,565 | -144 | -3.06% | 25,771,600 | — | yahoo |
| 2025/04/15 | 4,685 | 4,804 | 4,619 | 4,709 | +56 | +1.20% | 25,712,600 | — | yahoo |
| 2025/04/14 | 4,784 | 4,867 | 4,651 | 4,653 | -8 | -0.17% | 25,815,300 | — | yahoo |
| 2025/04/11 | 4,500 | 4,688 | 4,357 | 4,661 | -49 | -1.04% | 31,007,600 | — | yahoo |
| 2025/04/10 | 4,710 | 4,710 | 4,710 | 4,710 | +700 | +17.46% | 1,234,400 | — | yahoo |
| 2025/04/09 | 4,013 | 4,055 | 3,852 | 4,010 | -283 | -6.59% | 33,499,500 | — | yahoo |
| 2025/04/08 | 4,153 | 4,293 | 4,152 | 4,293 | +700 | +19.48% | 7,409,200 | — | yahoo |
| 2025/04/07 | 3,592 | 3,793 | 3,592 | 3,593 | -699 | -16.29% | 23,904,000 | — | yahoo |
| 2025/04/04 | 4,630 | 4,644 | 4,192 | 4,292 | -600 | -12.26% | 30,760,900 | — | yahoo |
| 2025/04/03 | 4,953 | 5,100 | 4,828 | 4,892 | -461 | -8.61% | 25,165,500 | — | yahoo |
| 2025/04/02 | 5,283 | 5,397 | 5,179 | 5,353 | +122 | +2.33% | 22,699,000 | — | yahoo |
| 2025/04/01 | 5,450 | 5,479 | 5,218 | 5,231 | -167 | -3.09% | 21,052,400 | — | yahoo |
| 2025/03/31 | 5,400 | 5,474 | 5,226 | 5,398 | -293 | -5.15% | 25,899,400 | — | yahoo |
| 2025/03/28 | 5,598 | 5,758 | 5,592 | 5,691 | -140 | -2.40% | 17,515,700 | — | yahoo |
| 2025/03/27 | 6,029 | 6,029 | 5,800 | 5,831 | -440 | -7.02% | 21,442,900 | — | yahoo |
| 2025/03/26 | 6,370 | 6,407 | 6,175 | 6,271 | +59 | +0.95% | 26,372,100 | — | yahoo |
| 2025/03/25 | 6,388 | 6,589 | 6,160 | 6,212 | +95 | +1.55% | 28,416,900 | — | yahoo |
| 2025/03/24 | 6,062 | 6,179 | 5,983 | 6,117 | +158 | +2.65% | 29,112,600 | — | yahoo |
| 2025/03/21 | 5,957 | 6,120 | 5,915 | 5,959 | +90 | +1.53% | 25,451,900 | — | yahoo |
| 2025/03/19 | 6,167 | 6,202 | 5,855 | 5,869 | -329 | -5.31% | 24,812,400 | — | yahoo |
| 2025/03/18 | 6,213 | 6,339 | 6,095 | 6,198 | +71 | +1.16% | 23,307,200 | — | yahoo |
| 2025/03/17 | 6,320 | 6,320 | 6,074 | 6,127 | -85 | -1.37% | 21,876,400 | — | yahoo |
| 2025/03/14 | 5,749 | 6,217 | 5,739 | 6,212 | +463 | +8.05% | 34,829,400 | — | yahoo |
| 2025/03/13 | 5,865 | 5,954 | 5,740 | 5,749 | +38 | +0.67% | 21,489,600 | — | yahoo |
| 2025/03/12 | 5,627 | 5,833 | 5,627 | 5,711 | +54 | +0.95% | 25,515,300 | — | yahoo |
| 2025/03/11 | 5,423 | 5,668 | 5,263 | 5,657 | -116 | -2.01% | 30,571,900 | — | yahoo |
| 2025/03/10 | 5,836 | 5,873 | 5,701 | 5,773 | -76 | -1.30% | 16,644,800 | — | yahoo |
| 2025/03/07 | 5,923 | 6,038 | 5,804 | 5,849 | -281 | -4.58% | 21,052,500 | — | yahoo |
| 2025/03/06 | 6,303 | 6,317 | 6,007 | 6,130 | -109 | -1.75% | 24,741,800 | — | yahoo |
| 2025/03/05 | 5,908 | 6,263 | 5,875 | 6,239 | +431 | +7.42% | 28,959,700 | — | yahoo |
| 2025/03/04 | 5,902 | 5,957 | 5,656 | 5,808 | -394 | -6.35% | 29,099,400 | — | yahoo |
| 2025/03/03 | 6,296 | 6,368 | 6,150 | 6,202 | +62 | +1.01% | 26,365,100 | — | yahoo |
| 2025/02/28 | 6,325 | 6,388 | 5,973 | 6,140 | -485 | -7.32% | 36,010,600 | — | yahoo |
| 2025/02/27 | 6,500 | 6,886 | 6,388 | 6,625 | +304 | +4.81% | 50,919,300 | — | yahoo |
| 2025/02/26 | 6,044 | 6,321 | 5,952 | 6,321 | +204 | +3.33% | 30,466,900 | — | yahoo |
| 2025/02/25 | 6,113 | 6,318 | 6,050 | 6,117 | -496 | -7.50% | 21,125,100 | — | yahoo |
| 2025/02/21 | 6,634 | 6,682 | 6,515 | 6,613 | -121 | -1.80% | 17,916,700 | — | yahoo |
| 2025/02/20 | 6,835 | 6,992 | 6,694 | 6,734 | -162 | -2.35% | 23,890,800 | — | yahoo |
| 2025/02/19 | 6,894 | 6,976 | 6,742 | 6,896 | +6 | +0.09% | 14,938,400 | — | yahoo |
| 2025/02/18 | 7,032 | 7,255 | 6,881 | 6,890 | -142 | -2.02% | 22,114,900 | — | yahoo |
| 2025/02/17 | 6,900 | 7,068 | 6,820 | 7,032 | +100 | +1.44% | 20,851,600 | — | yahoo |
| 2025/02/14 | 7,238 | 7,366 | 6,867 | 6,932 | -296 | -4.10% | 35,421,700 | — | yahoo |
| 2025/02/13 | 7,467 | 7,620 | 7,102 | 7,228 | -138 | -1.87% | 40,393,200 | — | yahoo |
| 2025/02/12 | 6,739 | 7,555 | 6,677 | 7,366 | +691 | +10.35% | 68,923,200 | — | yahoo |
| 2025/02/10 | 6,294 | 6,675 | 6,201 | 6,675 | +445 | +7.14% | 31,833,700 | — | yahoo |
| 2025/02/07 | 6,361 | 6,427 | 6,230 | 6,230 | -110 | -1.74% | 17,901,500 | — | yahoo |
| 2025/02/06 | 6,380 | 6,453 | 6,221 | 6,340 | +54 | +0.86% | 19,043,800 | — | yahoo |
| 2025/02/05 | 6,385 | 6,528 | 6,180 | 6,286 | -22 | -0.35% | 25,005,200 | — | yahoo |
| 2025/02/04 | 6,149 | 6,350 | 6,088 | 6,308 | +259 | +4.28% | 23,995,800 | — | yahoo |
| 2025/02/03 | 6,098 | 6,200 | 5,975 | 6,049 | -241 | -3.83% | 17,489,300 | — | yahoo |
| 2025/01/31 | 6,143 | 6,379 | 6,113 | 6,290 | +247 | +4.09% | 31,574,800 | — | yahoo |
| 2025/01/30 | 5,980 | 6,131 | 5,872 | 6,043 | +23 | +0.38% | 22,700,200 | — | yahoo |
| 2025/01/29 | 6,135 | 6,149 | 5,684 | 6,020 | +99 | +1.67% | 46,075,500 | — | yahoo |
| 2025/01/28 | 6,250 | 6,281 | 5,901 | 5,921 | -601 | -9.21% | 32,017,900 | — | yahoo |
| 2025/01/27 | 7,185 | 7,194 | 6,500 | 6,522 | -778 | -10.66% | 32,216,000 | — | yahoo |
| 2025/01/24 | 7,210 | 7,330 | 7,112 | 7,300 | +24 | +0.33% | 24,733,400 | — | yahoo |
| 2025/01/23 | 7,100 | 7,482 | 7,017 | 7,276 | +333 | +4.80% | 42,232,900 | — | yahoo |
| 2025/01/22 | 6,135 | 6,997 | 6,106 | 6,943 | +896 | +14.82% | 50,981,200 | — | yahoo |
| 2025/01/21 | 6,099 | 6,141 | 5,912 | 6,047 | +7 | +0.12% | 14,095,600 | — | yahoo |
| 2025/01/20 | 6,000 | 6,090 | 5,903 | 6,040 | +78 | +1.31% | 13,182,800 | — | yahoo |
| 2025/01/17 | 5,897 | 5,984 | 5,788 | 5,962 | +22 | +0.37% | 13,820,200 | — | yahoo |
| 2025/01/16 | 6,128 | 6,158 | 5,929 | 5,940 | -88 | -1.46% | 15,694,700 | — | yahoo |
| 2025/01/15 | 6,095 | 6,175 | 5,940 | 6,028 | -78 | -1.28% | 14,684,900 | — | yahoo |
| 2025/01/14 | 6,265 | 6,276 | 5,983 | 6,106 | -199 | -3.16% | 17,690,200 | — | yahoo |
| 2025/01/10 | 6,319 | 6,509 | 6,265 | 6,305 | +12 | +0.19% | 25,401,000 | — | yahoo |
| 2025/01/09 | 6,569 | 6,815 | 6,275 | 6,293 | -275 | -4.19% | 33,842,800 | — | yahoo |
| 2025/01/08 | 6,465 | 6,604 | 6,412 | 6,568 | +40 | +0.61% | 16,400,400 | — | yahoo |
| 2025/01/07 | 6,700 | 6,736 | 6,440 | 6,528 | -80 | -1.21% | 18,148,800 | — | yahoo |
| 2025/01/06 | 6,680 | 6,776 | 6,546 | 6,608 | +60 | +0.92% | 19,007,500 | — | yahoo |
| 2024/12/30 | 6,708 | 6,724 | 6,413 | 6,548 | -153 | -2.28% | 19,306,100 | — | yahoo |
| 2024/12/27 | 6,730 | 6,788 | 6,581 | 6,701 | +21 | +0.31% | 18,592,400 | — | yahoo |
| 2024/12/26 | 6,261 | 6,680 | 6,223 | 6,680 | +392 | +6.23% | 24,524,100 | — | yahoo |
| 2024/12/25 | 6,233 | 6,288 | 6,178 | 6,288 | +138 | +2.24% | 10,863,800 | — | yahoo |
| 2024/12/24 | 6,402 | 6,423 | 6,107 | 6,150 | -196 | -3.09% | 13,445,800 | — | yahoo |
| 2024/12/23 | 6,420 | 6,498 | 6,201 | 6,346 | +102 | +1.63% | 15,710,900 | — | yahoo |
| 2024/12/20 | 6,205 | 6,310 | 6,072 | 6,244 | 0 | 0.00% | 15,324,000 | — | yahoo |
| 2024/12/19 | 6,048 | 6,320 | 6,001 | 6,244 | -4 | -0.06% | 17,030,100 | — | yahoo |
| 2024/12/18 | 6,271 | 6,462 | 6,231 | 6,248 | -59 | -0.94% | 15,819,900 | — | yahoo |
| 2024/12/17 | 6,536 | 6,700 | 6,307 | 6,307 | -183 | -2.82% | 21,212,200 | — | yahoo |
| 2024/12/16 | 6,348 | 6,507 | 6,240 | 6,490 | +217 | +3.46% | 21,426,000 | — | yahoo |
| 2024/12/13 | 6,134 | 6,285 | 6,055 | 6,273 | +143 | +2.33% | 18,841,000 | — | yahoo |
| 2024/12/12 | 6,150 | 6,339 | 6,106 | 6,130 | +155 | +2.59% | 26,712,800 | — | yahoo |
| 2024/12/11 | 5,850 | 5,975 | 5,791 | 5,975 | +124 | +2.12% | 16,661,300 | — | yahoo |
| 2024/12/10 | 6,004 | 6,043 | 5,790 | 5,851 | -337 | -5.45% | 19,742,300 | — | yahoo |
| 2024/12/09 | 6,192 | 6,303 | 6,011 | 6,188 | +66 | +1.08% | 22,659,800 | — | yahoo |
| 2024/12/06 | 6,438 | 6,450 | 6,070 | 6,122 | -253 | -3.97% | 24,532,900 | — | yahoo |
| 2024/12/05 | 6,408 | 6,569 | 6,287 | 6,375 | +193 | +3.12% | 26,686,100 | — | yahoo |
| 2024/12/04 | 6,020 | 6,284 | 5,975 | 6,182 | +170 | +2.83% | 24,214,000 | — | yahoo |
| 2024/12/03 | 5,622 | 6,030 | 5,585 | 6,012 | +350 | +6.18% | 26,320,600 | — | yahoo |
| 2024/12/02 | 5,350 | 5,662 | 5,290 | 5,662 | +340 | +6.39% | 23,419,300 | — | yahoo |
| 2024/11/29 | 5,246 | 5,322 | 5,172 | 5,322 | +42 | +0.80% | 13,966,300 | — | yahoo |
| 2024/11/28 | 5,280 | 5,547 | 5,158 | 5,280 | -50 | -0.94% | 23,961,500 | — | yahoo |
| 2024/11/27 | 5,175 | 5,348 | 5,075 | 5,330 | +71 | +1.35% | 22,068,400 | — | yahoo |
| 2024/11/26 | 5,598 | 5,624 | 5,210 | 5,259 | -381 | -6.76% | 18,895,100 | — | yahoo |
| 2024/11/25 | 5,790 | 5,840 | 5,595 | 5,640 | -109 | -1.90% | 31,706,800 | — | yahoo |
| 2024/11/22 | 5,687 | 5,862 | 5,535 | 5,749 | +162 | +2.90% | 22,295,900 | — | yahoo |
| 2024/11/21 | 5,800 | 6,034 | 5,577 | 5,587 | -56 | -0.99% | 19,953,600 | — | yahoo |
| 2024/11/20 | 5,685 | 5,735 | 5,526 | 5,643 | -7 | -0.12% | 13,102,400 | — | yahoo |
| 2024/11/19 | 5,299 | 5,746 | 5,294 | 5,650 | +378 | +7.17% | 22,447,400 | — | yahoo |
| 2024/11/18 | 5,479 | 5,504 | 5,258 | 5,272 | -252 | -4.56% | 12,807,400 | — | yahoo |
| 2024/11/15 | 5,660 | 5,699 | 5,509 | 5,524 | -116 | -2.06% | 12,464,200 | — | yahoo |
| 2024/11/14 | 5,739 | 5,862 | 5,611 | 5,640 | -117 | -2.03% | 12,960,500 | — | yahoo |
| 2024/11/13 | 5,795 | 5,921 | 5,730 | 5,757 | -38 | -0.66% | 12,407,500 | — | yahoo |
| 2024/11/12 | 5,845 | 6,043 | 5,665 | 5,795 | -113 | -1.91% | 17,747,600 | — | yahoo |
| 2024/11/11 | 5,530 | 6,000 | 5,517 | 5,908 | +356 | +6.41% | 23,599,900 | — | yahoo |
| 2024/11/08 | 6,000 | 6,332 | 5,340 | 5,552 | -256 | -4.41% | 36,733,100 | — | yahoo |
| 2024/11/07 | 5,871 | 5,912 | 5,621 | 5,808 | +38 | +0.66% | 16,321,700 | — | yahoo |
| 2024/11/06 | 5,511 | 5,785 | 5,511 | 5,770 | +359 | +6.63% | 13,013,700 | — | yahoo |
| 2024/11/05 | 5,550 | 5,560 | 5,373 | 5,411 | -19 | -0.35% | 9,647,200 | — | yahoo |
| 2024/11/01 | 5,532 | 5,542 | 5,358 | 5,430 | -302 | -5.27% | 9,579,900 | — | yahoo |
| 2024/10/31 | 5,572 | 5,775 | 5,531 | 5,732 | +115 | +2.05% | 10,527,300 | — | yahoo |
| 2024/10/30 | 5,354 | 5,708 | 5,310 | 5,617 | +338 | +6.40% | 17,569,200 | — | yahoo |
| 2024/10/29 | 5,064 | 5,329 | 5,040 | 5,279 | +185 | +3.63% | 9,829,200 | — | yahoo |
| 2024/10/28 | 5,110 | 5,235 | 5,001 | 5,094 | -5 | -0.10% | 10,767,900 | — | yahoo |
| 2024/10/25 | 5,033 | 5,124 | 5,002 | 5,099 | -34 | -0.66% | 7,720,200 | — | yahoo |
| 2024/10/24 | 4,930 | 5,138 | 4,872 | 5,133 | +108 | +2.15% | 10,392,400 | — | yahoo |
| 2024/10/23 | 5,014 | 5,061 | 4,901 | 5,025 | -33 | -0.65% | 7,710,300 | — | yahoo |
| 2024/10/22 | 5,200 | 5,279 | 4,990 | 5,058 | -73 | -1.42% | 10,781,900 | — | yahoo |
| 2024/10/21 | 5,365 | 5,370 | 5,116 | 5,131 | -177 | -3.33% | 7,392,300 | — | yahoo |
| 2024/10/18 | 5,222 | 5,365 | 5,138 | 5,308 | +135 | +2.61% | 10,183,100 | — | yahoo |
| 2024/10/17 | 5,313 | 5,325 | 5,066 | 5,173 | -267 | -4.91% | 15,673,900 | — | yahoo |
| 2024/10/16 | 5,215 | 5,440 | 5,151 | 5,440 | +140 | +2.64% | 11,527,200 | — | yahoo |
| 2024/10/15 | 5,521 | 5,558 | 5,300 | 5,300 | -156 | -2.86% | 11,447,400 | — | yahoo |
| 2024/10/11 | 5,230 | 5,481 | 5,203 | 5,456 | +286 | +5.53% | 13,899,500 | — | yahoo |
| 2024/10/10 | 5,281 | 5,293 | 5,041 | 5,170 | -76 | -1.45% | 8,839,200 | — | yahoo |
| 2024/10/09 | 5,310 | 5,423 | 5,201 | 5,246 | +56 | +1.08% | 12,800,900 | — | yahoo |
| 2024/10/08 | 5,080 | 5,280 | 5,059 | 5,190 | +203 | +4.07% | 11,675,000 | — | yahoo |
| 2024/10/07 | 4,919 | 5,041 | 4,852 | 4,987 | +208 | +4.35% | 6,776,700 | — | yahoo |
| 2024/10/04 | 4,815 | 4,888 | 4,754 | 4,779 | -28 | -0.58% | 4,800,200 | — | yahoo |
| 2024/10/03 | 5,018 | 5,095 | 4,753 | 4,807 | -3 | -0.06% | 8,979,700 | — | yahoo |
| 2024/10/02 | 4,908 | 5,055 | 4,810 | 4,810 | -190 | -3.80% | 6,676,500 | — | yahoo |
| 2024/10/01 | 4,910 | 5,053 | 4,873 | 5,000 | +182 | +3.78% | 7,120,100 | — | yahoo |
| 2024/09/30 | 4,850 | 5,085 | 4,803 | 4,818 | -199 | -3.97% | 8,794,800 | — | yahoo |
| 2024/09/27 | 4,998 | 5,103 | 4,891 | 5,017 | +27 | +0.54% | 9,200,000 | — | yahoo |
| 2024/09/26 | 4,928 | 4,997 | 4,821 | 4,990 | +181 | +3.76% | 8,312,100 | — | yahoo |
| 2024/09/25 | 4,840 | 4,905 | 4,784 | 4,809 | -51 | -1.05% | 6,881,600 | — | yahoo |
| 2024/09/24 | 4,686 | 4,860 | 4,653 | 4,860 | +244 | +5.29% | 9,858,300 | — | yahoo |
| 2024/09/20 | 4,530 | 4,668 | 4,495 | 4,616 | +198 | +4.48% | 11,741,100 | — | yahoo |
| 2024/09/19 | 4,289 | 4,449 | 4,220 | 4,418 | +264 | +6.36% | 7,730,300 | — | yahoo |
| 2024/09/18 | 4,190 | 4,294 | 4,051 | 4,154 | +18 | +0.44% | 5,686,200 | — | yahoo |
| 2024/09/17 | 4,149 | 4,200 | 4,049 | 4,136 | +6 | +0.15% | 4,975,900 | — | yahoo |
| 2024/09/13 | 4,079 | 4,173 | 4,020 | 4,130 | +51 | +1.25% | 6,781,700 | — | yahoo |
| 2024/09/12 | 4,050 | 4,148 | 3,992 | 4,079 | +222 | +5.76% | 5,959,900 | — | yahoo |
| 2024/09/11 | 3,842 | 3,927 | 3,791 | 3,857 | -10 | -0.26% | 6,047,000 | — | yahoo |
| 2024/09/10 | 3,860 | 3,957 | 3,771 | 3,867 | +21 | +0.55% | 6,498,000 | — | yahoo |
| 2024/09/09 | 3,647 | 3,898 | 3,600 | 3,846 | +43 | +1.13% | 7,355,100 | — | yahoo |
| 2024/09/06 | 3,900 | 3,943 | 3,736 | 3,803 | -115 | -2.94% | 6,181,600 | — | yahoo |
| 2024/09/05 | 3,835 | 4,041 | 3,816 | 3,918 | +24 | +0.62% | 7,423,400 | — | yahoo |
| 2024/09/04 | 4,025 | 4,073 | 3,865 | 3,894 | -356 | -8.38% | 9,175,400 | — | yahoo |
| 2024/09/03 | 4,446 | 4,450 | 4,204 | 4,250 | -165 | -3.74% | 8,249,000 | — | yahoo |
| 2024/09/02 | 4,305 | 4,420 | 4,257 | 4,415 | +208 | +4.94% | 6,648,600 | — | yahoo |
| 2024/08/30 | 4,177 | 4,253 | 4,141 | 4,207 | +127 | +3.11% | 7,845,000 | — | yahoo |
| 2024/08/29 | 3,950 | 4,083 | 3,865 | 4,080 | +91 | +2.28% | 7,081,000 | — | yahoo |
| 2024/08/28 | 3,836 | 4,009 | 3,791 | 3,989 | +138 | +3.58% | 4,901,800 | — | yahoo |
| 2024/08/27 | 3,825 | 3,894 | 3,752 | 3,851 | +4 | +0.10% | 4,658,300 | — | yahoo |
| 2024/08/26 | 3,979 | 3,997 | 3,820 | 3,847 | -171 | -4.26% | 4,526,000 | — | yahoo |
| 2024/08/23 | 3,978 | 4,049 | 3,960 | 4,018 | -30 | -0.74% | 4,644,200 | — | yahoo |
| 2024/08/22 | 4,079 | 4,094 | 3,963 | 4,048 | -32 | -0.78% | 5,066,600 | — | yahoo |
| 2024/08/21 | 4,079 | 4,198 | 3,976 | 4,080 | -43 | -1.04% | 7,609,300 | — | yahoo |
| 2024/08/20 | 3,977 | 4,140 | 3,942 | 4,123 | +164 | +4.14% | 9,120,600 | — | yahoo |
| 2024/08/19 | 3,931 | 4,074 | 3,902 | 3,959 | -15 | -0.38% | 10,151,600 | — | 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
【5803】フジクラの信用評価損益率・平均建値・信用倍率・しこり玉・信用残 分析まとめ
フジクラ（証券コード：5803）の信用残申込日（2026/10/22）における終値は4,078円です。株価の最新収録日は2026/10/23です。 公開信用残データ（残高金額÷残高株数）から算出したフジクラの平均建値は、信用買い平均建値が5,236.56円（フジクラの信用評価損益率：買い方 -22.12%）、信用売り平均建値が3,967.44円（売り方評価損益率：-2.79%）となっています。 また、フジクラの信用残は買い残 23,778,600株・売り残 809,800株で、フジクラの信用倍率は29.36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「フジクラのしこり玉」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。
フジクラ 信用評価損益率
買い方 -22.12% ／ 売り方 -2.79%（2026/10/22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。
フジクラ 平均建値
信用買い平均建値 5,236.56円 ／ 信用売り平均建値 3,967.44円。残高金額 ÷ 残高株数による市場全体の平均コスト。
フジクラ 信用倍率・信用残
信用倍率 29.36倍（買残 23,778,600株 ÷ 売残 809,800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。
フジクラ しこり玉・追証ライン
終値（4,078円）が買い平均建値（5,236.56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 | 【285A】キオクシアホールディングス | 2026/10/22 | 12,595円 | -31.71% | 18,442.26円 | +7.52% | 13,618.46円 | 29.67倍 |
| 2 | 【9984】ソフトバンクグループ | 2026/10/22 | 4,305円 | -25.59% | 5,785.84円 | +8.04% | 4,681.17円 | 10.77倍 |
| 3 | 【8035】東京エレクトロン | 2026/10/22 | 9,450円 | -24.17% | 12,462.49円 | -0.37% | 9,415.42円 | 24.47倍 |
| 4 | 【5803】フジクラ | 2026/10/22 | 4,078円 | -22.12% | 5,236.56円 | -2.79% | 3,967.44円 | 29.36倍 |
| 5 | 【6146】ディスコ | 2026/10/22 | 51,230円 | -18.74% | 63,043.60円 | -0.36% | 51,047.45円 | 9.59倍 |
| 6 | 【7012】川崎重工業 | 2026/10/22 | 2,182円 | -12.83% | 2,503.07円 | +18.37% | 2,673.02円 | 27.87倍 |
| 7 | 【6920】レーザーテック | 2026/10/22 | 37,250円 | -12.27% | 42,458.43円 | -2.45% | 36,357.50円 | 5.37倍 |
| 8 | 【7011】三菱重工業 | 2026/10/22 | 3,688円 | -6.45% | 3,942.38円 | -8.73% | 3,391.80円 | 24.28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 | 【9101】日本郵船 | 2026/10/22 | 7,267円 | +7.03% | 6,789.93円 | -16.84% | 6,219.68円 | 1.58倍 |
| 2 | 【7974】任天堂 | 2026/10/22 | 8,699円 | +4.75% | 8,304.42円 | -14.12% | 7,622.50円 | 9.34倍 |
| 3 | 【7011】三菱重工業 | 2026/10/22 | 3,688円 | -6.45% | 3,942.38円 | -8.73% | 3,391.80円 | 24.28倍 |
| 4 | 【7203】トヨタ自動車 | 2026/10/22 | 3,084円 | +1.53% | 3,037.43円 | -4.58% | 2,948.84円 | 6.08倍 |
| 5 | 【8306】三菱UFJフィナンシャル・グループ | 2026/10/22 | 3,373円 | +1.63% | 3,318.74円 | -4.20% | 3,237.11円 | 22.36倍 |
| 6 | 【5803】フジクラ | 2026/10/22 | 4,078円 | -22.12% | 5,236.56円 | -2.79% | 3,967.44円 | 29.36倍 |
| 7 | 【6920】レーザーテック | 2026/10/22 | 37,250円 | -12.27% | 42,458.43円 | -2.45% | 36,357.50円 | 5.37倍 |
| 8 | 【8035】東京エレクトロン | 2026/10/22 | 9,450円 | -24.17% | 12,462.49円 | -0.37% | 9,415.42円 | 24.47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 | 【9101】日本郵船 | 2026/10/22 | 7,267円 | +7.03% | 6,789.93円 | -16.84% | 6,219.68円 | 1.58倍 |
| 2 | 【6920】レーザーテック | 2026/10/22 | 37,250円 | -12.27% | 42,458.43円 | -2.45% | 36,357.50円 | 5.37倍 |
| 3 | 【7203】トヨタ自動車 | 2026/10/22 | 3,084円 | +1.53% | 3,037.43円 | -4.58% | 2,948.84円 | 6.08倍 |
| 4 | 【7974】任天堂 | 2026/10/22 | 8,699円 | +4.75% | 8,304.42円 | -14.12% | 7,622.50円 | 9.34倍 |
| 5 | 【6146】ディスコ | 2026/10/22 | 51,230円 | -18.74% | 63,043.60円 | -0.36% | 51,047.45円 | 9.59倍 |
| 6 | 【9984】ソフトバンクグループ | 2026/10/22 | 4,305円 | -25.59% | 5,785.84円 | +8.04% | 4,681.17円 | 10.77倍 |
| 7 | 【8306】三菱UFJフィナンシャル・グループ | 2026/10/22 | 3,373円 | +1.63% | 3,318.74円 | -4.20% | 3,237.11円 | 22.36倍 |
| 8 | 【7011】三菱重工業 | 2026/10/22 | 3,688円 | -6.45% | 3,942.38円 | -8.73% | 3,391.80円 | 24.28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。