信用買い 平均建値
63,043.60円
-18.74%買い方の評価損益
6146
【6146】ディスコの信用評価損益率・平均建値・信用残推移
東証プライムDISCO Corporation · 機械
49,290
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
51,047.45円
-0.36%売り方の評価損益
信用倍率
9.59倍
買い残 / 売り残株数ベース
信用買残 金額
630.88億円
買い残1,000,700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 | 51,230 | -2,340 | 104,300 | +6,100 | 53.24 | 51,047.45 | -0.36% | 1,000,700 | +47,700 | 630.88 | 63,043.60 | -18.74% |
| 2026/10/21 | 53,570 | +940 | 98,200 | +4,900 | 50.63 | 51,560.65 | -3.90% | 953,000 | -19,100 | 609.49 | 63,954.46 | -16.24% |
| 2026/10/20 | 52,630 | -730 | 93,300 | +1,100 | 47.86 | 51,293.49 | -2.61% | 972,100 | +9,300 | 619.66 | 63,744.31 | -17.44% |
| 2026/10/19 | 53,360 | -490 | 92,200 | +6,500 | 47.41 | 51,418.37 | -3.78% | 962,800 | +6,800 | 615.72 | 63,950.62 | -16.56% |
| 2026/10/16 | 53,850 | +670 | 85,700 | -9,400 | 44.20 | 51,576.43 | -4.41% | 956,000 | -33,000 | 614.04 | 64,230.33 | -16.16% |
| 2026/10/15† | 53,180 | -4,920 | 95,100 | — | 49.89 | 52,459.81 | -1.37% | 989,000 | — | 634.75 | 64,180.59 | -17.14% |
—
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 | 48,530 | 50,850 | 46,100 | 49,290 | -1,940 | -3.79% | 4,383,200 | — | yahoo |
| 2026/10/22 | 54,000 | 54,080 | 50,850 | 51,230 | -2,340 | -4.37% | 2,075,300 | — | jpx |
| 2026/10/21 | 54,400 | 54,920 | 53,120 | 53,570 | +940 | +1.79% | 1,752,100 | — | jpx |
| 2026/10/20 | 53,480 | 53,680 | 52,140 | 52,630 | -730 | -1.37% | 1,778,300 | — | jpx |
| 2026/10/19 | 51,560 | 53,920 | 51,500 | 53,360 | -490 | -0.91% | 1,531,800 | — | jpx |
| 2026/10/16 | 53,600 | 54,240 | 52,360 | 53,850 | +670 | +1.26% | 2,046,100 | — | jpx |
| 2026/10/15 | 55,760 | 56,040 | 52,930 | 53,180 | -4,920 | -8.47% | 1,820,500 | — | jpx-derived-previous-day |
| 2026/10/14 | 57,580 | 59,810 | 57,570 | 58,100 | -480 | -0.82% | 1,850,000 | — | yahoo |
| 2026/10/13 | 58,730 | 59,850 | 57,990 | 58,580 | -2,880 | -4.69% | 1,629,400 | — | yahoo |
| 2026/10/09 | 59,610 | 61,460 | 59,310 | 61,460 | +320 | +0.52% | 1,503,400 | — | yahoo |
| 2026/10/08 | 61,000 | 62,480 | 61,000 | 61,140 | -240 | -0.39% | 1,871,900 | — | yahoo |
| 2026/10/07 | 64,200 | 64,240 | 60,320 | 61,380 | -4,120 | -6.29% | 3,290,900 | — | yahoo |
| 2026/10/06 | 63,080 | 65,500 | 62,730 | 65,500 | +1,770 | +2.78% | 1,796,000 | — | yahoo |
| 2026/10/05 | 62,290 | 64,080 | 61,840 | 63,730 | +3,440 | +5.71% | 2,180,200 | — | yahoo |
| 2026/10/02 | 60,000 | 61,100 | 59,630 | 60,290 | -150 | -0.25% | 1,582,400 | — | yahoo |
| 2026/10/01 | 59,220 | 60,550 | 58,620 | 60,440 | +2,990 | +5.20% | 1,867,100 | — | yahoo |
| 2026/09/30 | 58,340 | 58,630 | 56,780 | 57,450 | +770 | +1.36% | 2,047,000 | — | yahoo |
| 2026/09/29 | 56,000 | 56,750 | 55,310 | 56,680 | +2,280 | +4.19% | 2,123,100 | — | yahoo |
| 2026/09/28 | 56,390 | 56,700 | 54,380 | 54,400 | +180 | +0.33% | 1,422,500 | — | yahoo |
| 2026/09/25 | 53,430 | 54,860 | 53,430 | 54,220 | +900 | +1.69% | 1,120,200 | — | yahoo |
| 2026/09/24 | 54,000 | 54,000 | 52,450 | 53,320 | +900 | +1.72% | 1,380,500 | — | yahoo |
| 2026/09/18 | 52,100 | 52,560 | 51,330 | 52,420 | +1,830 | +3.62% | 1,444,700 | — | yahoo |
| 2026/09/17 | 51,760 | 51,800 | 49,800 | 50,590 | -410 | -0.80% | 1,400,300 | — | yahoo |
| 2026/09/16 | 50,750 | 51,300 | 49,780 | 51,000 | -400 | -0.78% | 1,348,900 | — | yahoo |
| 2026/09/15 | 50,160 | 51,880 | 50,150 | 51,400 | -30 | -0.06% | 992,600 | — | yahoo |
| 2026/09/14 | 50,200 | 51,910 | 49,620 | 51,430 | -550 | -1.06% | 1,177,200 | — | yahoo |
| 2026/09/11 | 51,580 | 52,150 | 50,650 | 51,980 | -1,600 | -2.99% | 1,430,800 | — | yahoo |
| 2026/09/10 | 53,420 | 54,590 | 52,930 | 53,580 | -10 | -0.02% | 1,624,800 | — | yahoo |
| 2026/09/09 | 54,650 | 56,010 | 53,160 | 53,590 | -300 | -0.56% | 1,491,800 | — | yahoo |
| 2026/09/08 | 56,720 | 57,270 | 53,890 | 53,890 | -3,260 | -5.70% | 1,419,500 | — | yahoo |
| 2026/09/07 | 56,530 | 57,710 | 56,310 | 57,150 | +2,690 | +4.94% | 1,135,600 | — | yahoo |
| 2026/09/04 | 54,000 | 55,100 | 53,740 | 54,460 | +420 | +0.78% | 1,291,800 | — | yahoo |
| 2026/09/03 | 54,620 | 55,040 | 53,660 | 54,040 | -1,130 | -2.05% | 1,560,000 | — | yahoo |
| 2026/09/02 | 54,590 | 55,920 | 54,310 | 55,170 | -1,420 | -2.51% | 1,475,900 | — | yahoo |
| 2026/09/01 | 56,560 | 57,160 | 55,900 | 56,590 | -1,530 | -2.63% | 1,173,700 | — | yahoo |
| 2026/08/31 | 56,350 | 58,430 | 55,900 | 58,120 | -1,230 | -2.07% | 1,654,400 | — | yahoo |
| 2026/08/28 | 60,070 | 61,270 | 59,230 | 59,350 | -430 | -0.72% | 976,900 | — | yahoo |
| 2026/08/27 | 61,500 | 61,880 | 58,880 | 59,780 | -830 | -1.37% | 1,293,800 | — | yahoo |
| 2026/08/26 | 59,780 | 60,920 | 58,150 | 60,610 | -90 | -0.15% | 1,587,400 | — | yahoo |
| 2026/08/25 | 60,120 | 61,000 | 58,750 | 60,700 | -720 | -1.17% | 1,950,100 | — | yahoo |
| 2026/08/24 | 62,360 | 62,980 | 60,280 | 61,420 | +60 | +0.10% | 1,056,200 | — | yahoo |
| 2026/08/21 | 59,320 | 61,360 | 59,140 | 61,360 | +1,040 | +1.72% | 1,012,100 | — | yahoo |
| 2026/08/20 | 59,170 | 60,360 | 58,900 | 60,320 | +560 | +0.94% | 1,220,200 | — | yahoo |
| 2026/08/19 | 59,350 | 61,580 | 58,620 | 59,760 | -2,590 | -4.15% | 1,468,100 | — | yahoo |
| 2026/08/18 | 65,820 | 65,820 | 61,770 | 62,350 | -3,560 | -5.40% | 1,108,800 | — | yahoo |
| 2026/08/17 | 65,310 | 66,010 | 64,330 | 65,910 | +440 | +0.67% | 833,300 | — | yahoo |
| 2026/08/14 | 68,120 | 68,120 | 64,730 | 65,470 | -360 | -0.55% | 1,247,000 | — | yahoo |
| 2026/08/13 | 65,400 | 67,230 | 64,960 | 65,830 | +2,870 | +4.56% | 1,621,200 | — | yahoo |
| 2026/08/12 | 62,200 | 63,230 | 61,240 | 62,960 | -20 | -0.03% | 1,496,600 | — | yahoo |
| 2026/08/10 | 60,020 | 63,230 | 60,020 | 62,980 | +4,540 | +7.77% | 1,676,600 | — | yahoo |
| 2026/08/07 | 61,490 | 61,700 | 57,520 | 58,440 | -3,150 | -5.11% | 1,752,700 | — | yahoo |
| 2026/08/06 | 61,800 | 63,000 | 60,700 | 61,590 | -2,150 | -3.37% | 1,569,200 | — | yahoo |
| 2026/08/05 | 63,890 | 64,480 | 62,440 | 63,740 | +2,850 | +4.68% | 1,514,500 | — | yahoo |
| 2026/08/04 | 60,580 | 61,560 | 58,770 | 60,890 | +370 | +0.61% | 1,719,000 | — | yahoo |
| 2026/08/03 | 58,000 | 61,600 | 57,840 | 60,520 | +2,040 | +3.49% | 2,512,700 | — | yahoo |
| 2026/07/31 | 59,870 | 60,990 | 57,430 | 58,480 | +6,610 | +12.74% | 4,260,400 | — | yahoo |
| 2026/07/30 | 50,590 | 53,590 | 49,400 | 51,870 | +550 | +1.07% | 2,480,800 | — | yahoo |
| 2026/07/29 | 54,030 | 56,010 | 50,200 | 51,320 | -3,580 | -6.52% | 2,650,500 | — | yahoo |
| 2026/07/28 | 57,000 | 57,300 | 54,870 | 54,900 | -7,750 | -12.37% | 2,110,800 | — | yahoo |
| 2026/07/27 | 61,640 | 63,100 | 60,110 | 62,650 | +1,760 | +2.89% | 1,849,700 | — | yahoo |
| 2026/07/24 | 62,800 | 63,020 | 59,420 | 60,890 | -8,520 | -12.27% | 4,862,000 | — | yahoo |
| 2026/07/23 | 70,250 | 72,080 | 69,260 | 69,410 | +820 | +1.20% | 1,869,000 | — | yahoo |
| 2026/07/22 | 68,840 | 72,050 | 67,520 | 68,590 | +1,750 | +2.62% | 2,309,800 | — | yahoo |
| 2026/07/21 | 64,790 | 67,130 | 63,000 | 66,840 | +2,060 | +3.18% | 1,686,400 | — | yahoo |
| 2026/07/17 | 65,680 | 66,590 | 62,260 | 64,780 | -5,810 | -8.23% | 1,766,400 | — | yahoo |
| 2026/07/16 | 71,060 | 71,280 | 68,280 | 70,590 | -2,960 | -4.02% | 1,463,600 | — | yahoo |
| 2026/07/15 | 72,150 | 74,240 | 71,480 | 73,550 | +1,900 | +2.65% | 1,136,100 | — | yahoo |
| 2026/07/14 | 70,030 | 71,710 | 68,730 | 71,650 | +780 | +1.10% | 1,109,100 | — | yahoo |
| 2026/07/13 | 71,710 | 74,930 | 70,330 | 70,870 | -1,690 | -2.33% | 1,183,300 | — | yahoo |
| 2026/07/10 | 72,890 | 73,770 | 71,620 | 72,560 | +1,050 | +1.47% | 1,346,000 | — | yahoo |
| 2026/07/09 | 70,140 | 72,340 | 69,230 | 71,510 | +3,280 | +4.81% | 1,420,100 | — | yahoo |
| 2026/07/08 | 68,900 | 71,710 | 68,030 | 68,230 | -3,670 | -5.10% | 1,732,600 | — | yahoo |
| 2026/07/07 | 75,600 | 76,900 | 71,600 | 71,900 | -6,100 | -7.82% | 1,745,600 | — | yahoo |
| 2026/07/06 | 78,000 | 78,830 | 75,230 | 78,000 | +1,410 | +1.84% | 1,409,400 | — | yahoo |
| 2026/07/03 | 74,000 | 76,910 | 72,750 | 76,590 | -270 | -0.35% | 1,572,400 | — | yahoo |
| 2026/07/02 | 78,800 | 80,390 | 76,770 | 76,860 | -7,660 | -9.06% | 1,368,500 | — | yahoo |
| 2026/07/01 | 85,340 | 88,580 | 83,720 | 84,520 | +3,260 | +4.01% | 1,755,600 | — | yahoo |
| 2026/06/30 | 81,820 | 83,870 | 79,810 | 81,260 | +1,710 | +2.15% | 1,308,100 | — | yahoo |
| 2026/06/29 | 79,590 | 79,590 | 75,330 | 79,550 | +1,040 | +1.32% | 1,142,500 | — | yahoo |
| 2026/06/26 | 82,970 | 84,220 | 78,180 | 78,510 | -7,460 | -8.68% | 1,648,500 | — | yahoo |
| 2026/06/25 | 83,940 | 86,880 | 83,650 | 85,970 | +6,230 | +7.81% | 1,774,600 | — | yahoo |
| 2026/06/24 | 82,120 | 83,400 | 77,830 | 79,740 | -3,130 | -3.78% | 1,804,400 | — | yahoo |
| 2026/06/23 | 90,970 | 91,680 | 82,870 | 82,870 | -5,610 | -6.34% | 1,904,200 | — | yahoo |
| 2026/06/22 | 86,030 | 89,250 | 85,630 | 88,480 | +3,580 | +4.22% | 1,334,300 | — | yahoo |
| 2026/06/19 | 87,540 | 89,100 | 84,800 | 84,900 | -90 | -0.11% | 2,064,700 | — | yahoo |
| 2026/06/18 | 83,500 | 85,550 | 82,440 | 84,990 | +1,290 | +1.54% | 1,984,800 | — | yahoo |
| 2026/06/17 | 80,050 | 85,390 | 80,000 | 83,700 | +2,150 | +2.64% | 2,169,600 | — | yahoo |
| 2026/06/16 | 84,610 | 85,200 | 81,210 | 81,550 | -3,700 | -4.34% | 2,029,000 | — | yahoo |
| 2026/06/15 | 82,650 | 86,140 | 80,450 | 85,250 | +5,350 | +6.70% | 4,361,400 | — | yahoo |
| 2026/06/12 | 73,750 | 80,100 | 73,310 | 79,900 | +9,870 | +14.09% | 3,648,100 | — | yahoo |
| 2026/06/11 | 68,560 | 70,760 | 66,440 | 70,030 | -30 | -0.04% | 1,639,000 | — | yahoo |
| 2026/06/10 | 70,020 | 73,590 | 69,320 | 70,060 | -1,460 | -2.04% | 1,496,600 | — | yahoo |
| 2026/06/09 | 69,430 | 72,090 | 67,750 | 71,520 | +4,040 | +5.99% | 1,774,600 | — | yahoo |
| 2026/06/08 | 66,580 | 68,700 | 66,440 | 67,480 | -5,100 | -7.03% | 1,918,000 | — | yahoo |
| 2026/06/05 | 73,160 | 74,440 | 70,440 | 72,580 | +370 | +0.51% | 2,016,700 | — | yahoo |
| 2026/06/04 | 68,160 | 72,630 | 68,080 | 72,210 | +3,500 | +5.09% | 2,278,300 | — | yahoo |
| 2026/06/03 | 65,910 | 69,970 | 65,130 | 68,710 | +4,510 | +7.02% | 1,693,800 | — | yahoo |
| 2026/06/02 | 63,070 | 64,200 | 61,530 | 64,200 | +440 | +0.69% | 1,625,200 | — | yahoo |
| 2026/06/01 | 64,090 | 65,090 | 63,260 | 63,760 | -1,330 | -2.04% | 1,314,400 | — | yahoo |
| 2026/05/29 | 65,690 | 66,520 | 63,580 | 65,090 | -1,260 | -1.90% | 2,123,100 | — | yahoo |
| 2026/05/28 | 66,630 | 67,630 | 64,800 | 66,350 | -1,280 | -1.89% | 1,452,600 | — | yahoo |
| 2026/05/27 | 68,740 | 70,550 | 67,340 | 67,630 | +720 | +1.08% | 1,531,900 | — | yahoo |
| 2026/05/26 | 70,670 | 70,670 | 66,340 | 66,910 | -2,870 | -4.11% | 1,270,500 | — | yahoo |
| 2026/05/25 | 67,240 | 70,260 | 67,180 | 69,780 | +3,920 | +5.95% | 1,374,100 | — | yahoo |
| 2026/05/22 | 66,700 | 66,960 | 65,090 | 65,860 | +210 | +0.32% | 1,537,500 | — | yahoo |
| 2026/05/21 | 63,600 | 66,660 | 63,220 | 65,650 | +4,310 | +7.03% | 2,084,200 | — | yahoo |
| 2026/05/20 | 61,200 | 62,150 | 59,650 | 61,340 | -260 | -0.42% | 1,743,500 | — | yahoo |
| 2026/05/19 | 63,500 | 63,690 | 60,650 | 61,600 | -1,900 | -2.99% | 1,517,000 | — | yahoo |
| 2026/05/18 | 65,400 | 65,450 | 62,280 | 63,500 | -1,400 | -2.16% | 2,108,200 | — | yahoo |
| 2026/05/15 | 71,500 | 71,520 | 64,300 | 64,900 | -5,100 | -7.29% | 2,544,600 | — | yahoo |
| 2026/05/14 | 73,500 | 73,990 | 70,000 | 70,000 | -2,840 | -3.90% | 1,714,400 | — | yahoo |
| 2026/05/13 | 71,370 | 73,010 | 70,330 | 72,840 | +40 | +0.05% | 1,272,800 | — | yahoo |
| 2026/05/12 | 73,650 | 73,730 | 71,370 | 72,800 | -580 | -0.79% | 1,262,500 | — | yahoo |
| 2026/05/11 | 74,770 | 76,010 | 73,100 | 73,380 | -1,620 | -2.16% | 1,577,900 | — | yahoo |
| 2026/05/08 | 75,840 | 76,340 | 74,830 | 75,000 | -1,590 | -2.08% | 1,519,200 | — | yahoo |
| 2026/05/07 | 76,060 | 77,800 | 75,800 | 76,590 | +4,340 | +6.01% | 2,502,700 | — | yahoo |
| 2026/05/01 | 73,860 | 74,460 | 72,200 | 72,250 | -1,760 | -2.38% | 1,636,400 | — | yahoo |
| 2026/04/30 | 74,540 | 76,060 | 72,910 | 74,010 | -2,430 | -3.18% | 2,488,500 | — | yahoo |
| 2026/04/28 | 75,100 | 78,150 | 73,600 | 76,440 | +410 | +0.54% | 2,920,700 | — | yahoo |
| 2026/04/27 | 73,000 | 76,250 | 72,800 | 76,030 | +4,330 | +6.04% | 3,125,800 | — | yahoo |
| 2026/04/24 | 73,030 | 74,310 | 71,090 | 71,700 | -300 | -0.42% | 2,782,200 | — | yahoo |
| 2026/04/23 | 76,330 | 76,350 | 71,230 | 72,000 | -2,830 | -3.78% | 4,570,700 | — | yahoo |
| 2026/04/22 | 74,500 | 75,500 | 74,180 | 74,830 | +590 | +0.79% | 2,794,300 | — | yahoo |
| 2026/04/21 | 72,000 | 74,350 | 72,000 | 74,240 | +1,290 | +1.77% | 1,848,000 | — | yahoo |
| 2026/04/20 | 73,400 | 75,320 | 71,800 | 72,950 | +50 | +0.07% | 2,600,200 | — | yahoo |
| 2026/04/17 | 72,550 | 73,530 | 72,020 | 72,900 | -130 | -0.18% | 1,807,100 | — | yahoo |
| 2026/04/16 | 71,750 | 73,050 | 70,640 | 73,030 | +2,450 | +3.47% | 2,319,700 | — | yahoo |
| 2026/04/15 | 72,950 | 72,950 | 70,170 | 70,580 | -1,050 | -1.47% | 2,433,000 | — | yahoo |
| 2026/04/14 | 70,540 | 72,450 | 69,970 | 71,630 | +4,260 | +6.32% | 2,425,900 | — | yahoo |
| 2026/04/13 | 66,200 | 67,390 | 66,200 | 67,370 | +480 | +0.72% | 1,526,300 | — | yahoo |
| 2026/04/10 | 65,760 | 67,090 | 65,530 | 66,890 | +2,290 | +3.54% | 2,150,100 | — | yahoo |
| 2026/04/09 | 65,500 | 65,870 | 64,330 | 64,600 | -2,850 | -4.23% | 2,504,700 | — | yahoo |
| 2026/04/08 | 66,000 | 68,270 | 66,000 | 67,450 | +4,590 | +7.30% | 3,064,700 | — | yahoo |
| 2026/04/07 | 66,000 | 66,120 | 62,860 | 62,860 | -4,120 | -6.15% | 2,961,700 | — | yahoo |
| 2026/04/06 | 66,500 | 67,820 | 66,060 | 66,980 | +1,330 | +2.03% | 1,952,600 | — | yahoo |
| 2026/04/03 | 65,150 | 66,100 | 64,470 | 65,650 | +2,080 | +3.27% | 1,898,500 | — | yahoo |
| 2026/04/02 | 65,430 | 66,670 | 62,500 | 63,570 | -110 | -0.17% | 3,599,300 | — | yahoo |
| 2026/04/01 | 63,240 | 63,680 | 61,590 | 63,680 | +2,440 | +3.98% | 2,855,500 | — | yahoo |
| 2026/03/31 | 61,000 | 63,930 | 60,440 | 61,240 | -3,010 | -4.68% | 3,078,000 | — | yahoo |
| 2026/03/30 | 64,490 | 64,650 | 62,290 | 64,250 | -2,280 | -3.43% | 2,415,900 | — | yahoo |
| 2026/03/27 | 66,000 | 66,900 | 64,820 | 66,530 | -960 | -1.42% | 2,167,300 | — | yahoo |
| 2026/03/26 | 68,180 | 68,270 | 67,110 | 67,490 | -490 | -0.72% | 1,649,000 | — | yahoo |
| 2026/03/25 | 67,990 | 68,930 | 67,010 | 67,980 | +2,590 | +3.96% | 2,198,600 | — | yahoo |
| 2026/03/24 | 68,000 | 68,350 | 64,430 | 65,390 | +90 | +0.14% | 1,966,200 | — | yahoo |
| 2026/03/23 | 66,110 | 66,240 | 63,860 | 65,300 | -4,280 | -6.15% | 2,305,300 | — | yahoo |
| 2026/03/19 | 69,450 | 70,370 | 68,650 | 69,580 | -1,100 | -1.56% | 2,255,700 | — | yahoo |
| 2026/03/18 | 68,700 | 70,680 | 68,660 | 70,680 | +3,330 | +4.94% | 1,726,100 | — | yahoo |
| 2026/03/17 | 70,920 | 71,170 | 67,350 | 67,350 | -2,570 | -3.68% | 2,139,500 | — | yahoo |
| 2026/03/16 | 69,920 | 70,390 | 68,530 | 69,920 | +310 | +0.45% | 1,518,300 | — | yahoo |
| 2026/03/13 | 68,740 | 69,750 | 68,550 | 69,610 | -1,630 | -2.29% | 1,833,500 | — | yahoo |
| 2026/03/12 | 71,370 | 72,040 | 70,240 | 71,240 | -1,130 | -1.56% | 1,708,000 | — | yahoo |
| 2026/03/11 | 71,570 | 73,780 | 70,680 | 72,370 | +2,580 | +3.70% | 2,039,500 | — | yahoo |
| 2026/03/10 | 70,000 | 71,800 | 68,910 | 69,790 | +3,290 | +4.95% | 2,272,100 | — | yahoo |
| 2026/03/09 | 67,540 | 68,100 | 64,120 | 66,500 | -7,010 | -9.54% | 3,315,700 | — | yahoo |
| 2026/03/06 | 70,410 | 73,790 | 70,300 | 73,510 | +1,850 | +2.58% | 2,601,800 | — | yahoo |
| 2026/03/05 | 71,730 | 73,400 | 70,120 | 71,660 | +2,700 | +3.92% | 2,329,300 | — | yahoo |
| 2026/03/04 | 71,650 | 73,920 | 67,880 | 68,960 | -4,070 | -5.57% | 3,367,500 | — | yahoo |
| 2026/03/03 | 75,230 | 75,800 | 72,650 | 73,030 | -1,880 | -2.51% | 2,178,500 | — | yahoo |
| 2026/03/02 | 74,000 | 75,850 | 73,370 | 74,910 | -590 | -0.78% | 1,812,800 | — | yahoo |
| 2026/02/27 | 76,200 | 76,560 | 74,110 | 75,500 | -3,570 | -4.51% | 2,525,200 | — | yahoo |
| 2026/02/26 | 80,940 | 81,000 | 76,840 | 79,070 | -930 | -1.16% | 2,676,500 | — | yahoo |
| 2026/02/25 | 77,800 | 80,280 | 77,400 | 80,000 | +4,380 | +5.79% | 2,443,900 | — | yahoo |
| 2026/02/24 | 75,000 | 76,480 | 73,700 | 75,620 | +1,560 | +2.11% | 2,039,300 | — | yahoo |
| 2026/02/20 | 73,020 | 75,070 | 72,510 | 74,060 | -10 | -0.01% | 1,807,900 | — | yahoo |
| 2026/02/19 | 74,000 | 75,800 | 73,520 | 74,070 | +2,240 | +3.12% | 2,337,300 | — | yahoo |
| 2026/02/18 | 71,300 | 72,550 | 70,940 | 71,830 | +110 | +0.15% | 1,630,800 | — | yahoo |
| 2026/02/17 | 72,200 | 72,930 | 70,410 | 71,720 | -540 | -0.75% | 1,877,400 | — | yahoo |
| 2026/02/16 | 73,370 | 73,590 | 72,050 | 72,260 | -800 | -1.09% | 1,358,600 | — | yahoo |
| 2026/02/13 | 72,310 | 74,100 | 72,210 | 73,060 | +230 | +0.32% | 2,298,500 | — | yahoo |
| 2026/02/12 | 75,370 | 75,940 | 72,520 | 72,830 | -2,540 | -3.37% | 2,894,600 | — | yahoo |
| 2026/02/10 | 72,910 | 76,890 | 72,790 | 75,370 | +3,140 | +4.35% | 4,085,400 | — | yahoo |
| 2026/02/09 | 70,470 | 72,650 | 69,290 | 72,230 | +6,430 | +9.77% | 3,461,800 | — | yahoo |
| 2026/02/06 | 63,870 | 67,090 | 63,510 | 65,800 | +630 | +0.97% | 2,687,500 | — | yahoo |
| 2026/02/05 | 65,400 | 67,290 | 64,070 | 65,170 | -2,970 | -4.36% | 2,798,200 | — | yahoo |
| 2026/02/04 | 65,920 | 68,140 | 65,370 | 68,140 | +1,220 | +1.82% | 2,449,400 | — | yahoo |
| 2026/02/03 | 65,300 | 67,170 | 64,900 | 66,920 | +4,620 | +7.42% | 2,399,600 | — | yahoo |
| 2026/02/02 | 65,190 | 66,070 | 62,020 | 62,300 | -3,890 | -5.88% | 2,653,200 | — | yahoo |
| 2026/01/30 | 66,400 | 67,440 | 65,340 | 66,190 | -1,150 | -1.71% | 2,118,900 | — | yahoo |
| 2026/01/29 | 71,400 | 72,070 | 67,010 | 67,340 | -3,140 | -4.46% | 2,947,700 | — | yahoo |
| 2026/01/28 | 69,620 | 71,300 | 68,800 | 70,480 | +1,550 | +2.25% | 3,586,000 | — | yahoo |
| 2026/01/27 | 67,500 | 69,000 | 66,660 | 68,930 | +2,430 | +3.65% | 2,974,400 | — | yahoo |
| 2026/01/26 | 67,170 | 69,400 | 66,270 | 66,500 | -1,450 | -2.13% | 3,998,000 | — | yahoo |
| 2026/01/23 | 69,700 | 70,770 | 67,520 | 67,950 | -620 | -0.90% | 5,630,300 | — | yahoo |
| 2026/01/22 | 64,000 | 68,570 | 63,850 | 68,570 | +10,000 | +17.07% | 3,787,800 | — | yahoo |
| 2026/01/21 | 58,130 | 60,600 | 58,130 | 58,570 | -1,430 | -2.38% | 3,334,600 | — | yahoo |
| 2026/01/20 | 62,160 | 62,370 | 59,920 | 60,000 | -2,420 | -3.88% | 2,620,400 | — | yahoo |
| 2026/01/19 | 60,630 | 62,650 | 59,990 | 62,420 | +1,820 | +3.00% | 2,788,200 | — | yahoo |
| 2026/01/16 | 60,100 | 60,600 | 58,700 | 60,600 | +1,500 | +2.54% | 2,907,100 | — | yahoo |
| 2026/01/15 | 59,300 | 59,550 | 57,230 | 59,100 | -900 | -1.50% | 2,755,100 | — | yahoo |
| 2026/01/14 | 58,230 | 60,160 | 58,130 | 60,000 | +2,570 | +4.48% | 3,226,500 | — | yahoo |
| 2026/01/13 | 57,250 | 57,940 | 56,240 | 57,430 | +2,430 | +4.42% | 2,706,900 | — | yahoo |
| 2026/01/09 | 55,540 | 56,240 | 53,670 | 55,000 | -590 | -1.06% | 3,504,000 | — | yahoo |
| 2026/01/08 | 54,670 | 57,090 | 54,400 | 55,590 | -80 | -0.14% | 3,805,400 | — | yahoo |
| 2026/01/07 | 54,490 | 56,290 | 54,460 | 55,670 | +1,470 | +2.71% | 3,667,900 | — | yahoo |
| 2026/01/06 | 51,540 | 54,200 | 51,390 | 54,200 | +3,100 | +6.07% | 3,980,600 | — | yahoo |
| 2026/01/05 | 49,970 | 51,220 | 49,330 | 51,100 | +2,930 | +6.08% | 2,463,700 | — | yahoo |
| 2025/12/30 | 47,700 | 48,330 | 47,590 | 48,170 | +420 | +0.88% | 1,504,200 | — | yahoo |
| 2025/12/29 | 49,170 | 49,170 | 47,520 | 47,750 | -1,120 | -2.29% | 1,609,600 | — | yahoo |
| 2025/12/26 | 48,000 | 48,970 | 47,730 | 48,870 | +1,150 | +2.41% | 1,628,100 | — | yahoo |
| 2025/12/25 | 47,400 | 48,420 | 47,300 | 47,720 | +430 | +0.91% | 1,718,600 | — | yahoo |
| 2025/12/24 | 47,290 | 47,470 | 46,870 | 47,290 | +440 | +0.94% | 1,320,200 | — | yahoo |
| 2025/12/23 | 47,330 | 47,350 | 46,490 | 46,850 | -380 | -0.80% | 1,371,400 | — | yahoo |
| 2025/12/22 | 46,390 | 47,350 | 46,050 | 47,230 | +2,510 | +5.61% | 1,712,900 | — | yahoo |
| 2025/12/19 | 44,740 | 45,180 | 44,420 | 44,720 | +540 | +1.22% | 1,682,200 | — | yahoo |
| 2025/12/18 | 44,430 | 44,880 | 44,050 | 44,180 | -1,650 | -3.60% | 1,901,800 | — | yahoo |
| 2025/12/17 | 45,620 | 46,320 | 45,200 | 45,830 | -490 | -1.06% | 2,040,600 | — | yahoo |
| 2025/12/16 | 47,820 | 48,390 | 46,040 | 46,320 | -1,380 | -2.89% | 2,496,400 | — | yahoo |
| 2025/12/15 | 47,410 | 48,260 | 47,130 | 47,700 | -1,110 | -2.27% | 2,423,100 | — | yahoo |
| 2025/12/12 | 49,900 | 49,900 | 47,550 | 48,810 | -520 | -1.05% | 3,071,800 | — | yahoo |
| 2025/12/11 | 49,030 | 49,900 | 48,710 | 49,330 | +770 | +1.59% | 2,630,600 | — | yahoo |
| 2025/12/10 | 49,740 | 51,250 | 48,150 | 48,560 | -1,110 | -2.23% | 4,166,400 | — | yahoo |
| 2025/12/09 | 48,160 | 50,170 | 48,030 | 49,670 | +2,210 | +4.66% | 3,274,800 | — | yahoo |
| 2025/12/08 | 46,050 | 47,890 | 45,950 | 47,460 | +1,360 | +2.95% | 2,197,300 | — | yahoo |
| 2025/12/05 | 45,600 | 46,240 | 45,240 | 46,100 | +640 | +1.41% | 1,992,900 | — | yahoo |
| 2025/12/04 | 45,130 | 46,470 | 44,930 | 45,460 | +1,020 | +2.30% | 2,426,900 | — | yahoo |
| 2025/12/03 | 43,490 | 44,770 | 43,200 | 44,440 | +1,930 | +4.54% | 1,971,700 | — | yahoo |
| 2025/12/02 | 43,110 | 43,820 | 42,510 | 42,510 | +60 | +0.14% | 1,739,200 | — | yahoo |
| 2025/12/01 | 44,220 | 44,410 | 42,370 | 42,450 | -1,280 | -2.93% | 1,743,900 | — | yahoo |
| 2025/11/28 | 43,900 | 44,050 | 43,270 | 43,730 | -30 | -0.07% | 1,245,800 | — | yahoo |
| 2025/11/27 | 44,410 | 44,490 | 43,510 | 43,760 | -230 | -0.52% | 1,717,400 | — | yahoo |
| 2025/11/26 | 43,340 | 44,420 | 43,160 | 43,990 | +1,230 | +2.88% | 2,137,500 | — | yahoo |
| 2025/11/25 | 44,630 | 44,680 | 42,760 | 42,760 | -1,170 | -2.66% | 2,290,400 | — | yahoo |
| 2025/11/21 | 44,430 | 44,630 | 43,270 | 43,930 | -3,340 | -7.07% | 3,036,800 | — | yahoo |
| 2025/11/20 | 47,730 | 48,530 | 46,310 | 47,270 | +3,040 | +6.87% | 3,290,000 | — | yahoo |
| 2025/11/19 | 45,500 | 45,830 | 43,750 | 44,230 | -1,570 | -3.43% | 3,106,100 | — | yahoo |
| 2025/11/18 | 47,250 | 47,380 | 45,800 | 45,800 | -2,210 | -4.60% | 2,077,400 | — | yahoo |
| 2025/11/17 | 47,010 | 48,280 | 46,990 | 48,010 | +720 | +1.52% | 1,585,400 | — | yahoo |
| 2025/11/14 | 45,920 | 47,580 | 45,880 | 47,290 | -1,140 | -2.35% | 2,454,900 | — | yahoo |
| 2025/11/13 | 47,450 | 48,430 | 46,860 | 48,430 | +570 | +1.19% | 2,095,700 | — | yahoo |
| 2025/11/12 | 47,580 | 48,000 | 46,310 | 47,860 | +110 | +0.23% | 2,507,200 | — | yahoo |
| 2025/11/11 | 50,550 | 50,590 | 47,300 | 47,750 | -2,270 | -4.54% | 3,368,500 | — | yahoo |
| 2025/11/10 | 49,490 | 50,450 | 48,580 | 50,020 | +1,500 | +3.09% | 2,078,600 | — | yahoo |
| 2025/11/07 | 48,800 | 49,160 | 47,770 | 48,520 | -2,000 | -3.96% | 2,912,900 | — | yahoo |
| 2025/11/06 | 48,990 | 50,810 | 48,750 | 50,520 | +2,980 | +6.27% | 3,089,600 | — | yahoo |
| 2025/11/05 | 48,860 | 49,000 | 46,040 | 47,540 | -4,330 | -8.35% | 4,209,200 | — | yahoo |
| 2025/11/04 | 52,030 | 53,090 | 51,680 | 51,870 | +260 | +0.50% | 2,873,600 | — | yahoo |
| 2025/10/31 | 51,000 | 52,210 | 50,450 | 51,610 | -150 | -0.29% | 3,467,500 | — | yahoo |
| 2025/10/30 | 53,850 | 54,290 | 50,800 | 51,760 | -4,630 | -8.21% | 6,231,200 | — | yahoo |
| 2025/10/29 | 55,350 | 57,050 | 54,990 | 56,390 | +2,510 | +4.66% | 4,233,300 | — | yahoo |
| 2025/10/28 | 54,070 | 54,880 | 53,760 | 53,880 | -370 | -0.68% | 2,062,900 | — | yahoo |
| 2025/10/27 | 54,120 | 54,250 | 53,670 | 54,250 | +800 | +1.50% | 1,894,800 | — | yahoo |
| 2025/10/24 | 52,300 | 53,680 | 52,200 | 53,450 | +2,560 | +5.03% | 2,551,300 | — | yahoo |
| 2025/10/23 | 50,880 | 51,210 | 50,030 | 50,890 | -2,010 | -3.80% | 3,122,000 | — | yahoo |
| 2025/10/22 | 52,100 | 53,010 | 51,700 | 52,900 | +360 | +0.69% | 2,339,100 | — | yahoo |
| 2025/10/21 | 54,160 | 54,320 | 52,330 | 52,540 | -1,120 | -2.09% | 3,356,100 | — | yahoo |
| 2025/10/20 | 52,710 | 53,660 | 52,090 | 53,660 | +1,890 | +3.65% | 2,633,500 | — | yahoo |
| 2025/10/17 | 52,360 | 53,090 | 51,500 | 51,770 | -1,970 | -3.67% | 3,357,600 | — | yahoo |
| 2025/10/16 | 53,000 | 54,010 | 52,550 | 53,740 | +1,330 | +2.54% | 2,994,500 | — | yahoo |
| 2025/10/15 | 51,390 | 52,580 | 50,740 | 52,410 | +910 | +1.77% | 3,327,700 | — | yahoo |
| 2025/10/14 | 53,410 | 53,990 | 51,250 | 51,500 | -2,190 | -4.08% | 4,369,600 | — | yahoo |
| 2025/10/10 | 53,280 | 54,420 | 52,750 | 53,690 | -40 | -0.07% | 4,232,600 | — | yahoo |
| 2025/10/09 | 53,140 | 54,030 | 52,370 | 53,730 | +1,590 | +3.05% | 4,318,700 | — | yahoo |
| 2025/10/08 | 52,200 | 53,100 | 51,710 | 52,140 | -1,060 | -1.99% | 3,626,400 | — | yahoo |
| 2025/10/07 | 55,500 | 57,060 | 52,980 | 53,200 | -800 | -1.48% | 5,724,600 | — | yahoo |
| 2025/10/06 | 53,000 | 54,370 | 52,710 | 54,000 | +3,000 | +5.88% | 4,910,100 | — | yahoo |
| 2025/10/03 | 51,500 | 51,770 | 49,810 | 51,000 | -310 | -0.60% | 5,059,900 | — | yahoo |
| 2025/10/02 | 47,790 | 51,310 | 47,700 | 51,310 | +5,380 | +11.71% | 6,217,900 | — | yahoo |
| 2025/10/01 | 46,810 | 46,900 | 45,930 | 45,930 | -580 | -1.25% | 3,065,000 | — | yahoo |
| 2025/09/30 | 47,380 | 47,540 | 46,450 | 46,510 | -300 | -0.64% | 2,705,700 | — | yahoo |
| 2025/09/29 | 46,930 | 47,350 | 46,390 | 46,810 | +110 | +0.24% | 3,058,800 | — | yahoo |
| 2025/09/26 | 49,170 | 49,180 | 46,500 | 46,700 | -3,550 | -7.06% | 4,780,000 | — | yahoo |
| 2025/09/25 | 48,650 | 50,820 | 48,370 | 50,250 | +1,440 | +2.95% | 6,043,400 | — | yahoo |
| 2025/09/24 | 48,000 | 48,860 | 47,600 | 48,810 | +1,140 | +2.39% | 4,112,400 | — | yahoo |
| 2025/09/22 | 48,050 | 48,420 | 46,970 | 47,670 | +60 | +0.13% | 4,066,100 | — | yahoo |
| 2025/09/19 | 49,590 | 49,600 | 46,220 | 47,610 | 0 | 0.00% | 7,690,400 | — | yahoo |
| 2025/09/18 | 45,450 | 48,340 | 44,860 | 47,610 | +2,290 | +5.05% | 6,275,100 | — | yahoo |
| 2025/09/17 | 44,450 | 45,950 | 44,400 | 45,320 | +860 | +1.93% | 5,360,400 | — | yahoo |
| 2025/09/16 | 42,520 | 44,490 | 42,520 | 44,460 | +3,380 | +8.23% | 6,388,200 | — | yahoo |
| 2025/09/12 | 41,910 | 42,470 | 40,660 | 41,080 | -440 | -1.06% | 4,508,400 | — | yahoo |
| 2025/09/11 | 39,620 | 41,590 | 39,400 | 41,520 | +2,520 | +6.46% | 4,864,600 | — | yahoo |
| 2025/09/10 | 38,020 | 39,300 | 37,970 | 39,000 | +1,220 | +3.23% | 3,369,100 | — | yahoo |
| 2025/09/09 | 38,110 | 38,680 | 37,520 | 37,780 | +50 | +0.13% | 3,567,100 | — | yahoo |
| 2025/09/08 | 38,500 | 38,570 | 37,620 | 37,730 | -520 | -1.36% | 3,009,400 | — | yahoo |
| 2025/09/05 | 38,460 | 38,850 | 37,860 | 38,250 | +90 | +0.24% | 3,157,100 | — | yahoo |
| 2025/09/04 | 37,560 | 38,260 | 37,470 | 38,160 | +560 | +1.49% | 2,550,200 | — | yahoo |
| 2025/09/03 | 37,260 | 38,020 | 37,260 | 37,600 | -360 | -0.95% | 2,416,800 | — | yahoo |
| 2025/09/02 | 38,300 | 38,520 | 37,610 | 37,960 | -200 | -0.52% | 3,223,500 | — | yahoo |
| 2025/09/01 | 39,700 | 39,890 | 37,570 | 38,160 | -3,190 | -7.71% | 5,365,500 | — | yahoo |
| 2025/08/29 | 41,590 | 41,600 | 40,520 | 41,350 | 0 | 0.00% | 3,525,900 | — | yahoo |
| 2025/08/28 | 40,270 | 41,420 | 39,980 | 41,350 | +390 | +0.95% | 3,563,300 | — | yahoo |
| 2025/08/27 | 40,240 | 41,280 | 39,930 | 40,960 | +1,060 | +2.66% | 3,788,200 | — | yahoo |
| 2025/08/26 | 39,900 | 40,280 | 39,610 | 39,900 | -270 | -0.67% | 2,847,700 | — | yahoo |
| 2025/08/25 | 39,590 | 40,180 | 39,380 | 40,170 | +1,530 | +3.96% | 3,167,300 | — | yahoo |
| 2025/08/22 | 38,750 | 39,080 | 38,410 | 38,640 | +30 | +0.08% | 2,781,400 | — | yahoo |
| 2025/08/21 | 39,010 | 39,450 | 38,560 | 38,610 | -690 | -1.76% | 2,707,700 | — | yahoo |
| 2025/08/20 | 40,500 | 40,750 | 39,220 | 39,300 | -2,020 | -4.89% | 3,566,500 | — | yahoo |
| 2025/08/19 | 41,600 | 42,080 | 41,320 | 41,320 | +110 | +0.27% | 2,724,700 | — | yahoo |
| 2025/08/18 | 42,050 | 42,200 | 41,130 | 41,210 | -1,140 | -2.69% | 2,611,300 | — | yahoo |
| 2025/08/15 | 41,800 | 42,480 | 41,710 | 42,350 | +700 | +1.68% | 3,304,500 | — | yahoo |
| 2025/08/14 | 42,500 | 42,720 | 41,520 | 41,650 | -1,200 | -2.80% | 3,146,100 | — | yahoo |
| 2025/08/13 | 42,700 | 42,950 | 42,060 | 42,850 | +660 | +1.56% | 4,157,200 | — | yahoo |
| 2025/08/12 | 41,260 | 42,480 | 40,710 | 42,190 | +1,630 | +4.02% | 4,334,400 | — | yahoo |
| 2025/08/08 | 40,200 | 41,140 | 39,780 | 40,560 | +460 | +1.15% | 3,346,300 | — | yahoo |
| 2025/08/07 | 40,130 | 40,690 | 39,630 | 40,100 | -730 | -1.79% | 3,298,200 | — | yahoo |
| 2025/08/06 | 41,010 | 41,290 | 40,190 | 40,830 | -1,000 | -2.39% | 3,417,100 | — | yahoo |
| 2025/08/05 | 42,430 | 42,560 | 41,130 | 41,830 | -570 | -1.34% | 4,329,700 | — | yahoo |
| 2025/08/04 | 42,510 | 43,200 | 42,160 | 42,400 | -1,510 | -3.44% | 4,304,400 | — | yahoo |
| 2025/08/01 | 43,800 | 44,680 | 43,340 | 43,910 | -1,640 | -3.60% | 5,380,600 | — | yahoo |
| 2025/07/31 | 43,020 | 45,700 | 42,900 | 45,550 | +3,030 | +7.13% | 6,113,000 | — | yahoo |
| 2025/07/30 | 42,700 | 42,770 | 42,340 | 42,520 | +420 | +1.00% | 2,709,700 | — | yahoo |
| 2025/07/29 | 42,250 | 42,930 | 41,850 | 42,100 | -1,150 | -2.66% | 4,588,700 | — | yahoo |
| 2025/07/28 | 44,330 | 44,350 | 42,810 | 43,250 | -1,020 | -2.30% | 4,919,000 | — | yahoo |
| 2025/07/25 | 43,060 | 44,430 | 42,880 | 44,270 | +1,390 | +3.24% | 5,645,300 | — | yahoo |
| 2025/07/24 | 43,200 | 43,380 | 42,210 | 42,880 | +270 | +0.63% | 5,113,700 | — | yahoo |
| 2025/07/23 | 43,680 | 43,820 | 42,350 | 42,610 | -730 | -1.68% | 5,601,400 | — | yahoo |
| 2025/07/22 | 42,500 | 43,390 | 41,910 | 43,340 | +500 | +1.17% | 5,839,200 | — | yahoo |
| 2025/07/18 | 44,170 | 44,700 | 41,870 | 42,840 | -4,130 | -8.79% | 10,350,400 | — | yahoo |
| 2025/07/17 | 45,660 | 47,200 | 44,730 | 46,970 | +890 | +1.93% | 6,407,300 | — | yahoo |
| 2025/07/16 | 46,610 | 47,370 | 45,690 | 46,080 | -170 | -0.37% | 7,837,600 | — | yahoo |
| 2025/07/15 | 44,310 | 46,280 | 43,650 | 46,250 | +1,980 | +4.47% | 7,754,600 | — | yahoo |
| 2025/07/14 | 43,700 | 44,450 | 43,360 | 44,270 | +600 | +1.37% | 4,348,500 | — | yahoo |
| 2025/07/11 | 43,190 | 43,670 | 43,060 | 43,670 | +660 | +1.53% | 4,624,900 | — | yahoo |
| 2025/07/10 | 42,380 | 43,670 | 41,990 | 43,010 | +1,720 | +4.17% | 8,122,700 | — | yahoo |
| 2025/07/09 | 42,370 | 42,400 | 41,170 | 41,290 | -630 | -1.50% | 3,904,800 | — | yahoo |
| 2025/07/08 | 41,800 | 42,450 | 41,300 | 41,920 | -80 | -0.19% | 4,186,600 | — | yahoo |
| 2025/07/07 | 41,480 | 42,460 | 41,010 | 42,000 | +1,450 | +3.58% | 5,996,300 | — | yahoo |
| 2025/07/04 | 41,540 | 41,670 | 40,550 | 40,550 | -900 | -2.17% | 4,337,700 | — | yahoo |
| 2025/07/03 | 41,100 | 41,740 | 40,880 | 41,450 | +520 | +1.27% | 4,081,600 | — | yahoo |
| 2025/07/02 | 41,090 | 41,570 | 40,570 | 40,930 | -1,560 | -3.67% | 5,340,200 | — | yahoo |
| 2025/07/01 | 41,930 | 42,940 | 41,700 | 42,490 | -140 | -0.33% | 4,895,900 | — | yahoo |
| 2025/06/30 | 43,350 | 43,630 | 42,130 | 42,630 | +610 | +1.45% | 7,154,400 | — | yahoo |
| 2025/06/27 | 39,540 | 42,440 | 39,430 | 42,020 | +2,930 | +7.50% | 7,966,200 | — | yahoo |
| 2025/06/26 | 38,500 | 39,480 | 38,230 | 39,090 | +320 | +0.83% | 5,216,900 | — | yahoo |
| 2025/06/25 | 38,900 | 38,900 | 37,510 | 38,770 | +920 | +2.43% | 5,760,300 | — | yahoo |
| 2025/06/24 | 37,000 | 37,950 | 36,740 | 37,850 | +1,740 | +4.82% | 5,202,300 | — | yahoo |
| 2025/06/23 | 36,010 | 36,290 | 35,270 | 36,110 | -580 | -1.58% | 3,996,700 | — | yahoo |
| 2025/06/20 | 35,750 | 36,940 | 35,650 | 36,690 | +980 | +2.74% | 5,080,800 | — | yahoo |
| 2025/06/19 | 37,390 | 37,470 | 35,710 | 35,710 | -1,230 | -3.33% | 4,119,500 | — | yahoo |
| 2025/06/18 | 36,640 | 37,060 | 36,330 | 36,940 | +200 | +0.54% | 4,525,800 | — | yahoo |
| 2025/06/17 | 35,500 | 37,150 | 35,340 | 36,740 | +2,190 | +6.34% | 6,983,700 | — | yahoo |
| 2025/06/16 | 33,700 | 34,650 | 33,580 | 34,550 | +1,420 | +4.29% | 4,493,000 | — | yahoo |
| 2025/06/13 | 34,430 | 34,550 | 32,910 | 33,130 | -1,350 | -3.92% | 4,731,900 | — | yahoo |
| 2025/06/12 | 34,520 | 35,200 | 34,470 | 34,480 | -420 | -1.20% | 4,315,500 | — | yahoo |
| 2025/06/11 | 33,700 | 34,900 | 33,570 | 34,900 | +1,800 | +5.44% | 5,253,400 | — | yahoo |
| 2025/06/10 | 33,350 | 34,140 | 32,960 | 33,100 | -40 | -0.12% | 4,421,100 | — | yahoo |
| 2025/06/09 | 32,450 | 33,350 | 32,280 | 33,140 | +1,040 | +3.24% | 3,312,900 | — | yahoo |
| 2025/06/06 | 32,300 | 32,360 | 31,890 | 32,100 | -60 | -0.19% | 2,252,000 | — | yahoo |
| 2025/06/05 | 32,590 | 33,040 | 32,120 | 32,160 | -540 | -1.65% | 3,574,500 | — | yahoo |
| 2025/06/04 | 33,000 | 33,140 | 32,530 | 32,700 | +380 | +1.18% | 2,855,000 | — | yahoo |
| 2025/06/03 | 32,220 | 32,880 | 32,180 | 32,320 | +390 | +1.22% | 3,109,200 | — | yahoo |
| 2025/06/02 | 32,280 | 32,540 | 31,930 | 31,930 | -940 | -2.86% | 2,783,400 | — | yahoo |
| 2025/05/30 | 33,860 | 33,900 | 32,870 | 32,870 | -1,960 | -5.63% | 4,121,500 | — | yahoo |
| 2025/05/29 | 34,890 | 35,210 | 34,000 | 34,830 | +1,290 | +3.85% | 5,309,900 | — | yahoo |
| 2025/05/28 | 34,800 | 35,030 | 33,540 | 33,540 | -310 | -0.92% | 3,919,300 | — | yahoo |
| 2025/05/27 | 34,050 | 34,250 | 33,520 | 33,850 | -420 | -1.23% | 3,495,900 | — | yahoo |
| 2025/05/26 | 33,330 | 34,510 | 33,300 | 34,270 | +840 | +2.51% | 3,790,000 | — | yahoo |
| 2025/05/23 | 33,350 | 33,770 | 33,160 | 33,430 | +30 | +0.09% | 3,525,500 | — | yahoo |
| 2025/05/22 | 33,100 | 33,860 | 32,690 | 33,400 | -240 | -0.71% | 4,382,100 | — | yahoo |
| 2025/05/21 | 34,290 | 34,650 | 33,630 | 33,640 | -1,220 | -3.50% | 3,654,700 | — | yahoo |
| 2025/05/20 | 35,070 | 35,740 | 34,710 | 34,860 | +250 | +0.72% | 4,399,400 | — | yahoo |
| 2025/05/19 | 34,790 | 35,380 | 34,200 | 34,610 | -540 | -1.54% | 4,622,900 | — | yahoo |
| 2025/05/16 | 35,330 | 35,690 | 34,730 | 35,150 | -680 | -1.90% | 4,641,400 | — | yahoo |
| 2025/05/15 | 36,450 | 36,900 | 35,770 | 35,830 | -1,200 | -3.24% | 6,821,700 | — | yahoo |
| 2025/05/14 | 34,870 | 37,150 | 34,870 | 37,030 | +3,710 | +11.13% | 7,949,500 | — | yahoo |
| 2025/05/13 | 34,300 | 34,700 | 33,320 | 33,320 | +410 | +1.25% | 6,866,200 | — | yahoo |
| 2025/05/12 | 31,260 | 33,130 | 31,190 | 32,910 | +1,890 | +6.09% | 5,586,400 | — | yahoo |
| 2025/05/09 | 30,650 | 31,020 | 30,250 | 31,020 | +620 | +2.04% | 4,517,700 | — | yahoo |
| 2025/05/08 | 29,630 | 30,620 | 29,545 | 30,400 | +1,635 | +5.68% | 6,062,700 | — | yahoo |
| 2025/05/07 | 28,700 | 28,950 | 28,235 | 28,765 | +345 | +1.21% | 5,445,700 | — | yahoo |
| 2025/05/02 | 28,720 | 28,840 | 28,080 | 28,420 | -630 | -2.17% | 7,732,600 | — | yahoo |
| 2025/05/01 | 28,015 | 29,175 | 27,470 | 29,050 | +1,430 | +5.18% | 8,132,600 | — | yahoo |
| 2025/04/30 | 27,000 | 27,730 | 26,970 | 27,620 | +195 | +0.71% | 6,410,400 | — | yahoo |
| 2025/04/28 | 29,230 | 29,345 | 27,400 | 27,425 | -1,305 | -4.54% | 7,471,500 | — | yahoo |
| 2025/04/25 | 27,850 | 28,730 | 27,680 | 28,730 | +1,185 | +4.30% | 8,639,700 | — | yahoo |
| 2025/04/24 | 27,465 | 27,545 | 27,025 | 27,545 | +580 | +2.15% | 7,296,000 | — | yahoo |
| 2025/04/23 | 27,750 | 28,025 | 26,450 | 26,965 | -65 | -0.24% | 10,364,400 | — | yahoo |
| 2025/04/22 | 26,705 | 27,705 | 26,645 | 27,030 | +390 | +1.46% | 8,585,100 | — | yahoo |
| 2025/04/21 | 26,255 | 27,370 | 26,255 | 26,640 | -120 | -0.45% | 8,164,000 | — | yahoo |
| 2025/04/18 | 26,595 | 27,870 | 25,565 | 26,760 | +230 | +0.87% | 13,292,700 | — | yahoo |
| 2025/04/17 | 25,995 | 26,725 | 25,705 | 26,530 | +555 | +2.14% | 5,954,200 | — | yahoo |
| 2025/04/16 | 27,370 | 27,560 | 25,770 | 25,975 | -2,260 | -8.00% | 6,292,400 | — | yahoo |
| 2025/04/15 | 28,285 | 28,695 | 28,025 | 28,235 | -255 | -0.90% | 4,403,900 | — | yahoo |
| 2025/04/14 | 27,970 | 29,000 | 27,730 | 28,490 | +1,020 | +3.71% | 6,389,800 | — | yahoo |
| 2025/04/11 | 25,710 | 27,560 | 25,675 | 27,470 | -115 | -0.42% | 5,810,500 | — | yahoo |
| 2025/04/10 | 28,920 | 29,200 | 27,330 | 27,585 | +3,165 | +12.96% | 4,939,000 | — | yahoo |
| 2025/04/09 | 24,800 | 25,010 | 23,800 | 24,420 | -2,170 | -8.16% | 6,612,000 | — | yahoo |
| 2025/04/08 | 25,530 | 26,900 | 25,500 | 26,590 | +2,990 | +12.67% | 5,558,100 | — | yahoo |
| 2025/04/07 | 23,000 | 24,675 | 22,640 | 23,600 | -4,035 | -14.60% | 6,889,700 | — | yahoo |
| 2025/04/04 | 28,885 | 29,280 | 26,910 | 27,635 | -1,360 | -4.69% | 7,960,600 | — | yahoo |
| 2025/04/03 | 28,030 | 29,635 | 28,020 | 28,995 | -1,235 | -4.09% | 6,470,200 | — | yahoo |
| 2025/04/02 | 30,120 | 30,490 | 29,750 | 30,230 | +110 | +0.37% | 4,258,100 | — | yahoo |
| 2025/04/01 | 29,665 | 30,290 | 29,430 | 30,120 | +225 | +0.75% | 5,120,100 | — | yahoo |
| 2025/03/31 | 31,150 | 31,220 | 29,860 | 29,895 | -2,735 | -8.38% | 4,709,300 | — | yahoo |
| 2025/03/28 | 32,280 | 33,190 | 32,130 | 32,630 | -890 | -2.66% | 3,975,100 | — | yahoo |
| 2025/03/27 | 34,070 | 34,220 | 33,260 | 33,520 | -1,670 | -4.75% | 3,247,800 | — | yahoo |
| 2025/03/26 | 34,990 | 35,460 | 34,630 | 35,190 | +900 | +2.62% | 3,989,400 | — | yahoo |
| 2025/03/25 | 33,930 | 34,390 | 33,470 | 34,290 | +1,230 | +3.72% | 3,758,400 | — | yahoo |
| 2025/03/24 | 33,870 | 33,870 | 32,920 | 33,060 | -560 | -1.67% | 2,905,100 | — | yahoo |
| 2025/03/21 | 33,970 | 34,220 | 33,610 | 33,620 | -130 | -0.39% | 2,816,200 | — | yahoo |
| 2025/03/19 | 34,910 | 35,080 | 33,660 | 33,750 | -1,860 | -5.22% | 3,610,400 | — | yahoo |
| 2025/03/18 | 35,900 | 36,160 | 35,330 | 35,610 | +330 | +0.94% | 2,715,200 | — | yahoo |
| 2025/03/17 | 36,200 | 36,300 | 35,150 | 35,280 | -420 | -1.18% | 3,870,900 | — | yahoo |
| 2025/03/14 | 34,440 | 35,840 | 34,300 | 35,700 | +1,270 | +3.69% | 5,944,700 | — | yahoo |
| 2025/03/13 | 34,000 | 34,950 | 33,960 | 34,430 | +1,700 | +5.19% | 4,423,800 | — | yahoo |
| 2025/03/12 | 33,440 | 33,680 | 32,630 | 32,730 | -390 | -1.18% | 3,477,500 | — | yahoo |
| 2025/03/11 | 31,620 | 33,120 | 31,190 | 33,120 | +100 | +0.30% | 4,873,800 | — | yahoo |
| 2025/03/10 | 32,900 | 34,450 | 32,790 | 33,020 | +440 | +1.35% | 5,505,300 | — | yahoo |
| 2025/03/07 | 32,000 | 34,200 | 32,000 | 32,580 | -510 | -1.54% | 5,561,100 | — | yahoo |
| 2025/03/06 | 34,620 | 34,680 | 32,950 | 33,090 | -1,090 | -3.19% | 5,201,500 | — | yahoo |
| 2025/03/05 | 36,980 | 37,400 | 34,180 | 34,180 | -2,550 | -6.94% | 5,444,000 | — | yahoo |
| 2025/03/04 | 36,940 | 37,390 | 35,860 | 36,730 | -1,670 | -4.35% | 4,771,100 | — | yahoo |
| 2025/03/03 | 38,320 | 38,640 | 37,770 | 38,400 | +830 | +2.21% | 3,119,800 | — | yahoo |
| 2025/02/28 | 38,500 | 38,500 | 37,060 | 37,570 | -4,330 | -10.33% | 4,352,500 | — | yahoo |
| 2025/02/27 | 41,500 | 42,290 | 41,250 | 41,900 | +800 | +1.95% | 3,363,000 | — | yahoo |
| 2025/02/26 | 41,280 | 41,530 | 40,680 | 41,100 | -1,680 | -3.93% | 3,220,700 | — | yahoo |
| 2025/02/25 | 43,040 | 45,030 | 42,480 | 42,780 | -3,060 | -6.68% | 4,986,000 | — | yahoo |
| 2025/02/21 | 45,600 | 45,880 | 44,840 | 45,840 | -460 | -0.99% | 3,422,800 | — | yahoo |
| 2025/02/20 | 46,500 | 47,310 | 45,830 | 46,300 | -650 | -1.38% | 3,834,400 | — | yahoo |
| 2025/02/19 | 46,500 | 47,100 | 45,310 | 46,950 | -60 | -0.13% | 4,330,300 | — | yahoo |
| 2025/02/18 | 47,160 | 48,000 | 47,000 | 47,010 | -50 | -0.11% | 2,569,300 | — | yahoo |
| 2025/02/17 | 45,380 | 47,220 | 45,260 | 47,060 | +1,680 | +3.70% | 3,327,600 | — | yahoo |
| 2025/02/14 | 45,830 | 46,320 | 45,360 | 45,380 | -220 | -0.48% | 2,446,600 | — | yahoo |
| 2025/02/13 | 45,020 | 46,030 | 45,020 | 45,600 | +320 | +0.71% | 2,816,700 | — | yahoo |
| 2025/02/12 | 45,900 | 46,100 | 44,420 | 45,280 | -1,130 | -2.43% | 3,550,100 | — | yahoo |
| 2025/02/10 | 45,950 | 47,150 | 45,840 | 46,410 | +410 | +0.89% | 3,289,600 | — | yahoo |
| 2025/02/07 | 44,310 | 46,640 | 44,190 | 46,000 | +1,240 | +2.77% | 4,576,900 | — | yahoo |
| 2025/02/06 | 43,800 | 44,810 | 43,720 | 44,760 | +1,250 | +2.87% | 2,938,400 | — | yahoo |
| 2025/02/05 | 43,870 | 44,100 | 43,170 | 43,510 | -460 | -1.05% | 2,750,000 | — | yahoo |
| 2025/02/04 | 43,590 | 44,930 | 43,330 | 43,970 | +1,030 | +2.40% | 3,916,800 | — | yahoo |
| 2025/02/03 | 43,200 | 43,880 | 42,700 | 42,940 | -1,800 | -4.02% | 3,148,300 | — | yahoo |
| 2025/01/31 | 45,560 | 45,770 | 44,740 | 44,740 | -1,140 | -2.48% | 3,447,700 | — | yahoo |
| 2025/01/30 | 45,290 | 45,910 | 44,880 | 45,880 | +570 | +1.26% | 4,371,700 | — | yahoo |
| 2025/01/29 | 45,930 | 45,930 | 43,910 | 45,310 | +80 | +0.18% | 5,857,800 | — | yahoo |
| 2025/01/28 | 44,000 | 45,600 | 42,180 | 45,230 | -1,350 | -2.90% | 7,458,900 | — | yahoo |
| 2025/01/27 | 46,100 | 46,800 | 44,960 | 46,580 | -850 | -1.79% | 5,838,800 | — | yahoo |
| 2025/01/24 | 47,150 | 48,480 | 46,430 | 47,430 | -3,430 | -6.74% | 8,477,600 | — | yahoo |
| 2025/01/23 | 53,000 | 53,680 | 50,720 | 50,860 | -1,280 | -2.45% | 6,776,400 | — | yahoo |
| 2025/01/22 | 47,500 | 52,200 | 46,900 | 52,140 | +5,540 | +11.89% | 8,801,600 | — | yahoo |
| 2025/01/21 | 44,720 | 46,600 | 44,580 | 46,600 | +2,580 | +5.86% | 5,824,500 | — | yahoo |
| 2025/01/20 | 44,320 | 45,040 | 43,720 | 44,020 | -10 | -0.02% | 3,712,500 | — | yahoo |
| 2025/01/17 | 43,910 | 45,010 | 43,400 | 44,030 | -230 | -0.52% | 3,670,300 | — | yahoo |
| 2025/01/16 | 44,560 | 45,100 | 43,580 | 44,260 | +190 | +0.43% | 4,434,300 | — | yahoo |
| 2025/01/15 | 44,600 | 44,640 | 43,370 | 44,070 | -280 | -0.63% | 3,808,100 | — | yahoo |
| 2025/01/14 | 47,040 | 47,240 | 44,300 | 44,350 | -3,650 | -7.60% | 4,503,400 | — | yahoo |
| 2025/01/10 | 48,180 | 49,530 | 47,710 | 48,000 | -680 | -1.40% | 4,521,000 | — | yahoo |
| 2025/01/09 | 48,540 | 49,710 | 48,180 | 48,680 | +80 | +0.16% | 4,526,100 | — | yahoo |
| 2025/01/08 | 45,760 | 48,600 | 45,700 | 48,600 | +2,180 | +4.70% | 5,343,900 | — | yahoo |
| 2025/01/07 | 45,280 | 46,950 | 44,870 | 46,420 | +3,240 | +7.50% | 5,160,000 | — | yahoo |
| 2025/01/06 | 43,430 | 43,750 | 42,660 | 43,180 | +450 | +1.05% | 3,033,200 | — | yahoo |
| 2024/12/30 | 43,370 | 43,500 | 42,570 | 42,730 | -1,030 | -2.35% | 2,546,700 | — | yahoo |
| 2024/12/27 | 43,010 | 43,850 | 42,830 | 43,760 | +990 | +2.31% | 3,211,100 | — | yahoo |
| 2024/12/26 | 41,730 | 43,050 | 41,660 | 42,770 | +570 | +1.35% | 3,547,800 | — | yahoo |
| 2024/12/25 | 42,370 | 42,630 | 41,390 | 42,200 | +50 | +0.12% | 2,748,100 | — | yahoo |
| 2024/12/24 | 42,990 | 43,290 | 42,130 | 42,150 | -350 | -0.82% | 2,862,900 | — | yahoo |
| 2024/12/23 | 42,160 | 42,640 | 41,710 | 42,500 | +960 | +2.31% | 3,300,200 | — | yahoo |
| 2024/12/20 | 42,150 | 42,400 | 41,140 | 41,540 | -980 | -2.30% | 5,024,500 | — | yahoo |
| 2024/12/19 | 42,000 | 43,480 | 41,640 | 42,520 | -840 | -1.94% | 3,760,900 | — | yahoo |
| 2024/12/18 | 41,550 | 43,650 | 41,320 | 43,360 | +2,080 | +5.04% | 4,756,200 | — | yahoo |
| 2024/12/17 | 41,870 | 42,380 | 41,000 | 41,280 | +90 | +0.22% | 3,139,900 | — | yahoo |
| 2024/12/16 | 40,800 | 41,870 | 40,710 | 41,190 | +680 | +1.68% | 3,611,100 | — | yahoo |
| 2024/12/13 | 41,020 | 41,080 | 40,120 | 40,510 | -510 | -1.24% | 3,046,900 | — | yahoo |
| 2024/12/12 | 41,810 | 41,990 | 40,570 | 41,020 | +610 | +1.51% | 3,882,400 | — | yahoo |
| 2024/12/11 | 41,180 | 41,380 | 40,370 | 40,410 | -1,530 | -3.65% | 3,406,200 | — | yahoo |
| 2024/12/10 | 41,170 | 42,040 | 40,600 | 41,940 | +1,470 | +3.63% | 3,967,500 | — | yahoo |
| 2024/12/09 | 42,030 | 42,100 | 40,470 | 40,470 | -1,070 | -2.58% | 3,118,300 | — | yahoo |
| 2024/12/06 | 42,750 | 43,100 | 41,430 | 41,540 | -1,910 | -4.40% | 3,456,000 | — | yahoo |
| 2024/12/05 | 44,200 | 44,480 | 43,120 | 43,450 | +30 | +0.07% | 3,655,900 | — | yahoo |
| 2024/12/04 | 44,500 | 44,770 | 43,320 | 43,420 | -420 | -0.96% | 3,571,100 | — | yahoo |
| 2024/12/03 | 42,890 | 44,470 | 42,850 | 43,840 | +2,510 | +6.07% | 6,093,000 | — | yahoo |
| 2024/12/02 | 41,300 | 42,450 | 40,760 | 41,330 | +730 | +1.80% | 5,734,000 | — | yahoo |
| 2024/11/29 | 41,330 | 41,630 | 40,310 | 40,600 | -1,170 | -2.80% | 4,538,900 | — | yahoo |
| 2024/11/28 | 41,180 | 43,370 | 40,430 | 41,770 | -110 | -0.26% | 6,870,400 | — | yahoo |
| 2024/11/27 | 41,040 | 42,740 | 40,760 | 41,880 | +490 | +1.18% | 6,142,300 | — | yahoo |
| 2024/11/26 | 42,380 | 42,430 | 40,710 | 41,390 | -1,340 | -3.14% | 4,464,000 | — | yahoo |
| 2024/11/25 | 42,960 | 43,320 | 42,280 | 42,730 | +140 | +0.33% | 5,106,900 | — | yahoo |
| 2024/11/22 | 42,600 | 43,370 | 42,200 | 42,590 | +210 | +0.50% | 4,603,200 | — | yahoo |
| 2024/11/21 | 42,240 | 42,990 | 40,880 | 42,380 | +70 | +0.17% | 4,926,500 | — | yahoo |
| 2024/11/20 | 43,250 | 43,270 | 41,630 | 42,310 | -240 | -0.56% | 3,417,000 | — | yahoo |
| 2024/11/19 | 42,260 | 42,670 | 42,020 | 42,550 | +130 | +0.31% | 3,306,000 | — | yahoo |
| 2024/11/18 | 41,880 | 43,190 | 41,420 | 42,420 | -160 | -0.38% | 5,006,500 | — | yahoo |
| 2024/11/15 | 41,000 | 42,800 | 40,900 | 42,580 | +2,280 | +5.66% | 5,122,500 | — | yahoo |
| 2024/11/14 | 42,070 | 42,150 | 40,300 | 40,300 | -1,770 | -4.21% | 4,698,100 | — | yahoo |
| 2024/11/13 | 44,450 | 44,520 | 42,070 | 42,070 | -1,680 | -3.84% | 4,409,200 | — | yahoo |
| 2024/11/12 | 44,330 | 44,450 | 43,060 | 43,750 | -950 | -2.13% | 4,393,900 | — | yahoo |
| 2024/11/11 | 44,180 | 44,700 | 43,510 | 44,700 | +400 | +0.90% | 3,569,900 | — | yahoo |
| 2024/11/08 | 45,390 | 45,400 | 43,810 | 44,300 | -450 | -1.01% | 4,937,000 | — | yahoo |
| 2024/11/07 | 47,700 | 47,830 | 44,270 | 44,750 | -2,000 | -4.28% | 6,801,200 | — | yahoo |
| 2024/11/06 | 45,240 | 46,750 | 44,700 | 46,750 | +2,210 | +4.96% | 5,998,600 | — | yahoo |
| 2024/11/05 | 44,860 | 45,460 | 43,860 | 44,540 | +1,730 | +4.04% | 4,895,200 | — | yahoo |
| 2024/11/01 | 42,620 | 43,610 | 42,420 | 42,810 | -1,660 | -3.73% | 4,474,400 | — | yahoo |
| 2024/10/31 | 44,850 | 45,650 | 44,310 | 44,470 | -850 | -1.88% | 5,515,300 | — | yahoo |
| 2024/10/30 | 41,820 | 46,130 | 41,690 | 45,320 | +4,570 | +11.21% | 11,573,300 | — | yahoo |
| 2024/10/29 | 39,150 | 41,050 | 38,950 | 40,750 | +1,080 | +2.72% | 6,390,400 | — | yahoo |
| 2024/10/28 | 37,700 | 39,920 | 37,480 | 39,670 | +1,970 | +5.23% | 5,570,700 | — | yahoo |
| 2024/10/25 | 37,230 | 38,180 | 37,150 | 37,700 | +100 | +0.27% | 4,839,600 | — | yahoo |
| 2024/10/24 | 37,320 | 38,380 | 37,220 | 37,600 | -80 | -0.21% | 5,413,500 | — | yahoo |
| 2024/10/23 | 39,720 | 39,720 | 37,600 | 37,680 | -1,640 | -4.17% | 5,472,500 | — | yahoo |
| 2024/10/22 | 39,520 | 40,180 | 37,820 | 39,320 | -220 | -0.56% | 8,502,500 | — | yahoo |
| 2024/10/21 | 38,510 | 40,420 | 38,370 | 39,540 | +1,230 | +3.21% | 7,969,000 | — | yahoo |
| 2024/10/18 | 36,360 | 38,830 | 35,320 | 38,310 | +2,730 | +7.67% | 10,266,700 | — | yahoo |
| 2024/10/17 | 35,780 | 35,970 | 35,030 | 35,580 | -530 | -1.47% | 3,096,400 | — | yahoo |
| 2024/10/16 | 36,100 | 36,360 | 35,030 | 36,110 | -2,230 | -5.82% | 3,660,800 | — | yahoo |
| 2024/10/15 | 38,240 | 39,000 | 37,740 | 38,340 | +780 | +2.08% | 3,670,200 | — | yahoo |
| 2024/10/11 | 37,440 | 37,850 | 37,220 | 37,560 | +190 | +0.51% | 2,300,800 | — | yahoo |
| 2024/10/10 | 38,550 | 38,770 | 37,300 | 37,370 | -480 | -1.27% | 3,202,100 | — | yahoo |
| 2024/10/09 | 37,610 | 38,040 | 37,350 | 37,850 | +990 | +2.69% | 3,576,200 | — | yahoo |
| 2024/10/08 | 36,880 | 37,730 | 36,600 | 36,860 | -360 | -0.97% | 3,979,100 | — | yahoo |
| 2024/10/07 | 38,210 | 39,030 | 36,470 | 37,220 | -2,490 | -6.27% | 6,753,100 | — | yahoo |
| 2024/10/04 | 39,840 | 40,290 | 39,550 | 39,710 | -690 | -1.71% | 3,327,500 | — | yahoo |
| 2024/10/03 | 38,810 | 40,630 | 38,630 | 40,400 | +2,990 | +7.99% | 4,470,400 | — | yahoo |
| 2024/10/02 | 37,940 | 38,440 | 37,370 | 37,410 | -1,950 | -4.95% | 3,472,600 | — | yahoo |
| 2024/10/01 | 37,910 | 39,570 | 37,790 | 39,360 | +1,870 | +4.99% | 3,505,700 | — | yahoo |
| 2024/09/30 | 38,700 | 39,550 | 37,460 | 37,490 | -3,210 | -7.89% | 4,107,300 | — | yahoo |
| 2024/09/27 | 40,540 | 41,090 | 39,370 | 40,700 | +1,450 | +3.69% | 5,265,500 | — | yahoo |
| 2024/09/26 | 37,200 | 39,250 | 36,860 | 39,250 | +3,330 | +9.27% | 3,746,800 | — | yahoo |
| 2024/09/25 | 35,430 | 36,460 | 35,410 | 35,920 | +260 | +0.73% | 2,685,400 | — | yahoo |
| 2024/09/24 | 36,820 | 37,090 | 35,480 | 35,660 | -630 | -1.74% | 3,029,900 | — | yahoo |
| 2024/09/20 | 36,280 | 37,350 | 36,110 | 36,290 | +840 | +2.37% | 4,569,800 | — | yahoo |
| 2024/09/19 | 35,500 | 36,020 | 34,970 | 35,450 | +620 | +1.78% | 3,828,900 | — | yahoo |
| 2024/09/18 | 34,420 | 34,940 | 33,830 | 34,830 | +1,120 | +3.32% | 3,897,600 | — | yahoo |
| 2024/09/17 | 34,600 | 34,980 | 33,260 | 33,710 | -1,590 | -4.50% | 3,510,500 | — | yahoo |
| 2024/09/13 | 34,830 | 36,130 | 34,680 | 35,300 | +660 | +1.91% | 4,232,700 | — | yahoo |
| 2024/09/12 | 35,080 | 35,720 | 33,950 | 34,640 | +1,620 | +4.91% | 4,234,600 | — | yahoo |
| 2024/09/11 | 33,820 | 34,290 | 32,470 | 33,020 | -610 | -1.81% | 4,551,400 | — | yahoo |
| 2024/09/10 | 33,370 | 34,080 | 32,340 | 33,630 | +60 | +0.18% | 4,876,300 | — | yahoo |
| 2024/09/09 | 31,850 | 33,730 | 31,730 | 33,570 | -1,080 | -3.12% | 4,899,600 | — | yahoo |
| 2024/09/06 | 35,460 | 35,580 | 34,020 | 34,650 | -490 | -1.39% | 4,079,900 | — | yahoo |
| 2024/09/05 | 36,500 | 36,740 | 34,910 | 35,140 | -1,070 | -2.95% | 5,882,200 | — | yahoo |
| 2024/09/04 | 37,600 | 37,920 | 36,150 | 36,210 | -3,950 | -9.84% | 5,367,600 | — | yahoo |
| 2024/09/03 | 41,530 | 41,610 | 39,640 | 40,160 | -1,190 | -2.88% | 3,154,100 | — | yahoo |
| 2024/09/02 | 42,900 | 43,150 | 41,250 | 41,350 | -1,310 | -3.07% | 3,226,400 | — | yahoo |
| 2024/08/30 | 41,420 | 42,660 | 40,970 | 42,660 | +1,450 | +3.52% | 4,102,700 | — | yahoo |
| 2024/08/29 | 40,150 | 41,700 | 40,000 | 41,210 | -1,040 | -2.46% | 3,989,900 | — | yahoo |
| 2024/08/28 | 41,220 | 42,250 | 40,810 | 42,250 | +600 | +1.44% | 2,815,500 | — | yahoo |
| 2024/08/27 | 41,850 | 41,960 | 40,910 | 41,650 | -900 | -2.12% | 2,800,000 | — | yahoo |
| 2024/08/26 | 42,810 | 42,910 | 41,950 | 42,550 | -690 | -1.60% | 2,660,200 | — | yahoo |
| 2024/08/23 | 43,000 | 43,780 | 42,830 | 43,240 | -320 | -0.73% | 3,142,300 | — | yahoo |
| 2024/08/22 | 44,570 | 44,950 | 43,330 | 43,560 | -1,010 | -2.27% | 3,281,400 | — | yahoo |
| 2024/08/21 | 44,430 | 45,520 | 44,230 | 44,570 | -1,260 | -2.75% | 2,992,100 | — | yahoo |
| 2024/08/20 | 46,720 | 47,070 | 45,830 | 45,830 | -190 | -0.41% | 3,428,600 | — | yahoo |
| 2024/08/19 | 47,880 | 48,610 | 46,020 | 46,020 | -2,270 | -4.70% | 4,449,400 | — | 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
【6146】ディスコの信用評価損益率・平均建値・信用倍率・しこり玉・信用残 分析まとめ
ディスコ（証券コード：6146）の信用残申込日（2026/10/22）における終値は51,230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）から算出したディスコの平均建値は、信用買い平均建値が63,043.60円（ディスコの信用評価損益率：買い方 -18.74%）、信用売り平均建値が51,047.45円（売り方評価損益率：-0.36%）となっています。 また、ディスコの信用残は買い残 1,000,700株・売り残 104,300株で、ディスコの信用倍率は9.59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「ディスコのしこり玉」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。
ディスコ 信用評価損益率
買い方 -18.74% ／ 売り方 -0.36%（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。
ディスコ 平均建値
信用買い平均建値 63,043.60円 ／ 信用売り平均建値 51,047.45円。残高金額 ÷ 残高株数による市場全体の平均コスト。
ディスコ 信用倍率・信用残
信用倍率 9.59倍（買残 1,000,700株 ÷ 売残 104,300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。
ディスコ しこり玉・追証ライン
終値（51,230円）が買い平均建値（63,043.60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。